Pacer Benchmark Industrial Real Estate SCTR ETF (INDS) Exchange: NYSE ARCA

  1. Overview
  2. Pacer Benchmark Industrial Real Estate SCTR ETF (INDS)

Data as of May 2, 2025

$33.51 ($0.66) 2.02%

Pacer Benchmark Industrial Real Estate SCTR ETF - Daily Information
Click for more stock information on Pacer Benchmark Industrial Real Estate SCTR ETF.
Daily Information Data
Date May 2, 2025
Open $32.94
Previous Close $33.51
High $33.53
Low $32.49
Adjusted Open $32.94
Previous Adjusted Close $33.51
Adjusted High $33.53
Adjusted Low $32.49

About Pacer Benchmark Industrial Real Estate SCTR ETF (INDS)

Pacer Benchmark Industrial Real Estate SCTR

Invest in Pacer Benchmark Industrial Real Estate SCTR ETF (INDS)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Pacer Benchmark Industrial Real Estate SCTR ETF (INDS)

Date Open High Low Close Adj.Close Volume
2025-04-11 $32.94 $33.53 $32.49 $33.51 $33.51 12,749
2025-04-10 $33.16 $33.50 $32.32 $32.85 $32.85 15,665
2025-04-09 $31.21 $33.60 $30.40 $33.49 $33.49 25,908
2025-04-08 $33.31 $33.31 $31.24 $31.58 $31.58 21,732
2025-04-07 $33.32 $33.67 $32.44 $32.66 $32.66 25,784
2025-04-04 $35.14 $35.14 $34.15 $34.15 $34.15 43,027
2025-04-03 $36.61 $36.90 $35.72 $35.74 $35.74 81,090
2025-04-02 $36.75 $36.96 $36.58 $36.95 $36.95 10,148
2025-04-01 $37.02 $37.02 $36.60 $36.90 $36.90 10,933
2025-03-31 $36.54 $37.01 $36.54 $36.97 $36.97 11,186
2025-03-28 $36.65 $36.65 $36.39 $36.57 $36.57 16,557
2025-03-27 $36.50 $36.89 $36.46 $36.49 $36.49 12,727
2025-03-26 $36.20 $36.62 $36.20 $36.47 $36.47 7,543
2025-03-25 $36.39 $36.49 $36.14 $36.19 $36.19 17,191
2025-03-24 $36.18 $36.45 $36.11 $36.45 $36.45 10,143
2025-03-21 $36.56 $36.56 $36.02 $36.04 $36.04 13,536
2025-03-20 $36.82 $36.94 $36.63 $36.70 $36.70 13,507
2025-03-19 $36.85 $37.04 $36.61 $36.80 $36.80 6,977
2025-03-18 $36.99 $37.13 $36.78 $36.95 $36.95 10,925
2025-03-17 $36.67 $37.20 $36.67 $37.10 $37.10 13,159
2025-03-14 $36.27 $36.69 $36.19 $36.68 $36.68 23,366
2025-03-13 $36.84 $36.99 $36.09 $36.09 $36.09 17,483
2025-03-12 $37.39 $37.39 $36.90 $36.94 $36.94 13,190
2025-03-11 $37.74 $37.74 $37.03 $37.25 $37.25 14,030
2025-03-10 $37.92 $38.33 $37.56 $37.61 $37.61 24,767
2025-03-07 $37.76 $38.08 $37.52 $37.96 $37.96 25,686
2025-03-06 $37.66 $37.78 $37.39 $37.51 $37.51 39,013
2025-03-05 $37.41 $38.12 $37.41 $38.11 $38.11 16,042
2025-03-04 $37.69 $37.98 $37.54 $37.66 $37.66 32,261
2025-03-03 $37.52 $37.97 $37.52 $37.75 $37.75 16,551
2025-02-28 $37.43 $37.75 $37.16 $37.45 $37.45 22,652
2025-02-27 $37.34 $37.72 $37.34 $37.51 $37.51 13,778
2025-02-26 $38.02 $38.02 $37.37 $37.47 $37.47 13,302
2025-02-25 $37.73 $38.17 $37.73 $38.08 $38.08 16,405
2025-02-24 $37.46 $37.70 $37.36 $37.53 $37.53 64,071
2025-02-21 $37.46 $37.46 $37.07 $37.29 $37.29 20,185
2025-02-20 $37.16 $37.48 $37.05 $37.44 $37.44 21,043
2025-02-19 $36.93 $37.20 $36.93 $37.12 $37.12 27,480
2025-02-18 $37.08 $37.39 $37.08 $37.27 $37.27 12,571
2025-02-14 $37.46 $37.66 $37.23 $37.23 $37.23 16,400
2025-02-13 $37.15 $37.41 $37.05 $37.34 $37.34 12,485
2025-02-12 $36.70 $37.09 $36.70 $36.93 $36.93 12,111
2025-02-11 $36.87 $37.35 $36.87 $37.34 $37.34 48,122
2025-02-10 $36.91 $37.03 $36.76 $37.00 $37.00 24,031
2025-02-07 $36.95 $36.98 $36.65 $36.78 $36.78 21,698
2025-02-06 $36.88 $37.08 $36.78 $37.08 $37.08 30,860
2025-02-05 $36.83 $37.04 $36.73 $36.96 $36.96 12,748
2025-02-04 $36.16 $36.53 $36.13 $36.45 $36.45 18,695
2025-02-03 $36.14 $36.44 $35.82 $36.29 $36.29 22,370
2025-01-31 $36.78 $36.95 $36.58 $36.70 $36.70 29,884
2025-01-30 $36.74 $37.15 $36.57 $36.88 $36.88 29,974
2025-01-29 $36.85 $36.93 $36.30 $36.48 $36.48 33,826
2025-01-28 $36.95 $37.08 $36.75 $36.88 $36.88 22,495
2025-01-27 $36.62 $37.16 $36.62 $37.07 $37.07 43,743
2025-01-24 $36.28 $36.61 $36.22 $36.38 $36.38 114,454
2025-01-23 $35.78 $36.26 $35.71 $36.25 $36.25 128,370
2025-01-22 $36.28 $36.28 $35.77 $35.77 $35.77 21,176
2025-01-21 $35.62 $36.47 $35.62 $36.38 $36.38 39,053
2025-01-17 $35.84 $35.85 $35.49 $35.49 $35.49 20,269
2025-01-16 $34.97 $35.69 $34.97 $35.66 $35.66 31,308
2025-01-15 $35.82 $35.82 $34.97 $35.04 $35.04 81,512
2025-01-14 $34.66 $34.94 $34.66 $34.88 $34.88 12,259
2025-01-13 $34.07 $34.47 $34.07 $34.46 $34.46 14,766
2025-01-10 $34.46 $34.46 $34.14 $34.17 $34.17 58,226
2025-01-08 $34.87 $34.87 $34.60 $34.73 $34.73 28,478
2025-01-07 $35.28 $35.41 $35.00 $35.06 $35.06 18,556
2025-01-06 $35.46 $35.56 $35.16 $35.16 $35.16 36,404
2025-01-03 $34.96 $35.37 $34.84 $35.34 $35.34 15,331
2025-01-02 $35.45 $35.45 $34.77 $34.88 $34.88 27,552
2024-12-31 $35.10 $35.35 $35.03 $35.30 $35.30 51,150
2024-12-30 $34.97 $35.09 $34.69 $34.95 $34.95 77,603
2024-12-27 $35.36 $35.49 $35.06 $35.14 $35.14 32,449
2024-12-26 $35.48 $35.97 $35.48 $35.96 $35.52 37,401
2024-12-24 $35.54 $35.79 $35.41 $35.79 $35.36 16,944
2024-12-23 $35.23 $35.52 $35.15 $35.52 $35.09 31,127
2024-12-20 $34.79 $35.72 $34.79 $35.35 $34.92 94,317
2024-12-19 $35.38 $35.51 $34.66 $34.66 $34.24 88,968
2024-12-18 $36.83 $36.89 $35.39 $35.39 $34.96 31,467
2024-12-17 $36.73 $37.08 $36.69 $36.79 $36.34 26,469
2024-12-16 $37.22 $37.32 $36.92 $36.94 $36.49 57,523
2024-12-13 $37.35 $37.39 $37.12 $37.28 $36.83 33,033
2024-12-12 $37.35 $37.65 $37.29 $37.30 $36.85 22,517
2024-12-11 $37.82 $37.87 $37.42 $37.52 $37.06 25,495
2024-12-10 $38.28 $38.28 $37.72 $37.77 $37.77 36,418
2024-12-09 $37.86 $38.38 $37.86 $38.31 $38.31 39,535
2024-12-06 $38.14 $38.17 $37.75 $37.91 $37.91 16,128
2024-12-05 $38.25 $38.25 $37.94 $38.07 $38.07 24,967
2024-12-04 $38.50 $38.52 $38.31 $38.33 $38.33 20,417
2024-12-03 $38.85 $38.85 $38.57 $38.57 $38.57 14,751
2024-12-02 $38.94 $39.04 $38.70 $38.88 $38.88 23,172
2024-11-29 $39.53 $39.53 $39.24 $39.24 $39.24 8,328
2024-11-27 $39.45 $39.70 $39.45 $39.55 $39.55 39,178
2024-11-26 $39.10 $39.10 $38.76 $39.05 $39.05 42,982
2024-11-25 $38.82 $39.53 $38.82 $39.28 $39.28 10,831
2024-11-22 $38.30 $38.61 $38.30 $38.61 $38.61 20,945
2024-11-21 $38.31 $38.45 $38.10 $38.26 $38.26 15,099
2024-11-20 $38.41 $38.41 $38.06 $38.22 $38.22 14,104
2024-11-19 $38.37 $38.75 $38.32 $38.58 $38.58 16,092
2024-11-18 $38.36 $38.63 $38.22 $38.63 $38.63 103,437
2024-11-15 $38.36 $38.58 $38.11 $38.51 $38.51 72,955
2024-11-14 $38.81 $38.81 $38.30 $38.37 $38.37 16,744
2024-11-13 $38.57 $38.82 $38.57 $38.74 $38.74 11,891
2024-11-12 $38.94 $38.94 $38.43 $38.45 $38.45 15,244
2024-11-11 $39.43 $39.45 $39.02 $39.02 $39.02 9,655
2024-11-08 $39.04 $39.40 $39.03 $39.39 $39.39 74,552
2024-11-07 $38.86 $39.12 $38.83 $39.00 $39.00 15,868
2024-11-06 $39.55 $39.55 $38.15 $38.59 $38.59 34,034
2024-11-05 $39.08 $39.51 $38.90 $39.51 $39.51 19,536
2024-11-04 $39.05 $39.19 $38.90 $39.05 $39.05 13,130
2024-11-01 $39.20 $39.28 $38.75 $38.77 $38.77 37,970
2024-10-31 $39.44 $39.49 $38.96 $38.96 $38.96 23,004
2024-10-30 $39.52 $40.16 $39.52 $39.73 $39.73 17,317
2024-10-29 $39.90 $39.90 $39.48 $39.48 $39.48 20,412
2024-10-28 $40.02 $40.29 $39.96 $40.02 $40.02 16,053
2024-10-25 $40.38 $40.38 $39.82 $39.82 $39.82 150,331
2024-10-24 $40.47 $40.64 $40.30 $40.37 $40.37 10,569
2024-10-23 $40.24 $40.64 $40.24 $40.61 $40.61 28,511
2024-10-22 $40.01 $40.40 $40.01 $40.30 $40.30 32,808
2024-10-21 $41.10 $41.10 $40.16 $40.16 $40.16 11,274
2024-10-18 $41.30 $41.36 $41.15 $41.35 $41.35 11,623
2024-10-17 $41.95 $41.95 $41.33 $41.33 $41.33 17,454
2024-10-16 $41.65 $42.15 $41.63 $42.09 $42.09 18,081
2024-10-15 $41.18 $41.64 $41.18 $41.28 $41.28 352,627
2024-10-14 $40.93 $41.24 $40.88 $41.15 $41.15 9,037
2024-10-11 $40.83 $41.11 $40.83 $41.08 $41.08 5,859
2024-10-10 $40.86 $40.90 $40.57 $40.70 $40.70 16,377
2024-10-09 $41.13 $41.13 $40.88 $41.07 $41.07 7,711
2024-10-08 $41.28 $41.28 $41.03 $41.21 $41.21 16,494
2024-10-07 $41.41 $41.70 $41.12 $41.25 $41.25 8,975
2024-10-04 $42.11 $42.11 $41.54 $41.74 $41.74 12,382
2024-10-03 $42.36 $42.36 $42.03 $42.09 $42.09 15,937
2024-10-02 $42.74 $42.74 $42.26 $42.49 $42.49 30,164
2024-10-01 $43.46 $43.46 $42.80 $42.95 $42.95 14,666
2024-09-30 $42.95 $43.29 $42.76 $43.29 $43.29 12,458
2024-09-27 $43.19 $43.40 $43.03 $43.03 $43.03 12,527
2024-09-26 $43.20 $43.22 $42.94 $42.98 $42.98 23,702
2024-09-25 $43.77 $43.77 $43.24 $43.32 $42.98 7,242
2024-09-24 $43.75 $43.89 $43.61 $43.77 $43.43 7,822
2024-09-23 $43.52 $43.87 $43.52 $43.87 $43.87 11,801
2024-09-20 $43.78 $43.78 $43.21 $43.29 $43.29 10,060
2024-09-19 $43.79 $43.96 $43.60 $43.85 $43.85 9,045
2024-09-18 $43.69 $43.83 $43.47 $43.52 $43.52 13,859
2024-09-17 $44.01 $44.01 $43.64 $43.68 $43.68 15,856
2024-09-16 $43.98 $44.12 $43.79 $44.10 $44.10 9,652
2024-09-13 $43.56 $43.85 $43.56 $43.79 $43.79 14,976
2024-09-12 $43.34 $43.41 $43.04 $43.41 $43.41 10,319
2024-09-11 $43.27 $43.50 $42.67 $43.30 $43.30 34,017
2024-09-10 $43.01 $43.54 $43.01 $43.52 $43.52 13,107
2024-09-09 $42.61 $43.14 $42.61 $42.95 $42.95 11,805
2024-09-06 $42.57 $42.62 $42.17 $42.44 $42.44 25,109
2024-09-05 $42.77 $42.84 $42.38 $42.40 $42.40 12,251
2024-09-04 $42.38 $42.76 $42.32 $42.52 $42.52 36,793
2024-09-03 $42.38 $42.48 $42.17 $42.27 $42.27 90,158
2024-08-30 $42.23 $42.60 $42.16 $42.60 $42.60 6,854
2024-08-29 $42.43 $42.43 $41.98 $42.16 $42.16 12,477
2024-08-28 $42.72 $42.73 $42.18 $42.42 $42.42 19,954
2024-08-27 $42.70 $42.92 $42.46 $42.86 $42.86 10,682
2024-08-26 $42.92 $43.00 $42.73 $42.73 $42.73 10,445
2024-08-23 $42.05 $42.89 $42.05 $42.89 $42.89 25,007
2024-08-22 $41.64 $41.94 $41.58 $41.94 $41.94 18,879
2024-08-21 $41.44 $41.67 $41.19 $41.58 $41.58 46,128
2024-08-20 $41.41 $41.41 $41.14 $41.32 $41.32 13,671
2024-08-19 $40.91 $41.34 $40.91 $41.31 $41.31 12,628
2024-08-16 $40.89 $40.97 $40.59 $40.86 $40.86 43,230
2024-08-15 $41.00 $41.11 $40.71 $40.84 $40.84 65,029
2024-08-14 $40.77 $40.91 $40.59 $40.80 $40.80 51,249
2024-08-13 $40.24 $40.63 $40.24 $40.58 $40.58 66,666
2024-08-12 $40.34 $40.34 $39.70 $39.94 $39.94 18,693
2024-08-09 $40.19 $40.47 $40.12 $40.42 $40.42 55,587
2024-08-08 $39.85 $40.20 $39.63 $40.16 $40.16 17,368
2024-08-07 $40.23 $40.54 $39.72 $39.72 $39.72 11,755
2024-08-06 $39.35 $40.35 $39.25 $39.99 $39.99 52,977
2024-08-05 $39.57 $40.30 $39.32 $39.34 $39.34 12,287
2024-08-02 $40.64 $40.88 $40.47 $40.78 $40.78 30,918
2024-08-01 $40.72 $41.20 $40.36 $40.64 $40.64 16,568
2024-07-31 $40.76 $41.02 $40.47 $40.48 $40.48 7,110
2024-07-30 $40.67 $40.94 $40.55 $40.84 $40.84 10,445
2024-07-29 $40.52 $40.53 $40.21 $40.53 $40.53 9,199
2024-07-26 $40.00 $40.45 $39.99 $40.45 $40.45 17,498
2024-07-25 $39.98 $40.38 $39.74 $39.74 $39.74 17,555
2024-07-24 $40.72 $40.76 $40.03 $40.03 $40.03 9,650
2024-07-23 $40.91 $40.91 $40.69 $40.70 $40.70 5,909
2024-07-22 $40.82 $41.17 $40.42 $41.09 $41.09 12,718
2024-07-19 $40.66 $40.66 $40.41 $40.62 $40.62 7,322
2024-07-18 $40.76 $41.52 $40.57 $40.69 $40.69 11,311
2024-07-17 $40.55 $41.40 $40.55 $40.89 $40.89 24,368
2024-07-16 $40.56 $40.64 $40.42 $40.62 $40.62 25,570
2024-07-15 $40.33 $40.43 $40.16 $40.35 $40.35 14,652
2024-07-12 $40.14 $40.56 $40.14 $40.30 $40.30 17,974
2024-07-11 $38.95 $39.96 $38.95 $39.89 $39.89 43,809
2024-07-10 $38.42 $38.68 $38.40 $38.68 $38.68 19,195
2024-07-09 $38.27 $38.27 $37.83 $38.15 $38.15 19,952
2024-07-08 $38.31 $38.40 $38.16 $38.22 $38.22 17,992
2024-07-05 $38.18 $38.34 $38.02 $38.27 $38.27 14,101
2024-07-03 $37.94 $38.22 $37.94 $38.13 $38.13 14,808
2024-07-02 $37.55 $37.89 $37.55 $37.85 $37.85 23,492
2024-07-01 $37.82 $37.86 $37.27 $37.42 $37.42 15,532
2024-06-28 $37.55 $37.82 $37.45 $37.82 $37.82 29,092
2024-06-27 $37.44 $37.65 $37.21 $37.47 $37.47 15,476
2024-06-26 $37.61 $37.71 $37.48 $37.56 $37.36 25,121
2024-06-25 $38.15 $38.15 $37.55 $37.72 $37.52 22,027
2024-06-24 $37.91 $38.52 $37.84 $38.23 $38.02 16,683
2024-06-21 $37.77 $37.79 $37.65 $37.78 $37.57 18,098
2024-06-20 $37.82 $37.90 $37.65 $37.87 $37.66 19,156
2024-06-18 $37.76 $38.04 $37.76 $37.99 $37.78 59,711
2024-06-17 $37.52 $37.81 $37.45 $37.71 $37.50 22,345
2024-06-14 $37.60 $37.73 $37.36 $37.67 $37.46 20,262
2024-06-13 $37.80 $37.91 $37.54 $37.85 $37.65 13,393
2024-06-12 $38.11 $38.42 $37.72 $37.79 $37.58 54,645
2024-06-11 $37.06 $37.34 $36.91 $37.24 $37.04 19,391
2024-06-10 $37.08 $37.38 $36.97 $37.31 $37.11 15,395
2024-06-07 $37.14 $37.28 $37.01 $37.16 $36.96 9,217
2024-06-06 $37.44 $37.72 $37.34 $37.72 $37.52 20,011
2024-06-05 $37.67 $37.67 $37.41 $37.58 $37.37 13,660
2024-06-04 $37.30 $37.90 $37.30 $37.73 $37.53 25,178
2024-06-03 $37.48 $37.52 $37.24 $37.30 $37.10 35,540
2024-05-31 $37.11 $37.40 $37.03 $37.40 $37.20 25,057
2024-05-30 $36.66 $36.94 $36.66 $36.90 $36.70 15,033
2024-05-29 $36.38 $36.38 $36.17 $36.23 $36.04 18,010
2024-05-28 $37.13 $37.33 $36.78 $36.80 $36.60 43,395
2024-05-24 $37.10 $37.15 $36.88 $36.88 $36.68 19,304
2024-05-23 $37.88 $37.88 $36.92 $36.92 $36.72 20,305
2024-05-22 $38.02 $38.23 $37.84 $37.94 $37.73 23,610
2024-05-21 $38.34 $38.34 $37.98 $38.10 $37.89 12,011
2024-05-20 $38.45 $38.51 $38.27 $38.30 $38.09 23,516
2024-05-17 $38.37 $38.50 $38.37 $38.49 $38.28 18,615
2024-05-16 $38.40 $38.61 $38.31 $38.49 $38.28 15,616
2024-05-15 $38.05 $38.38 $38.05 $38.29 $38.08 17,195
2024-05-14 $37.43 $37.66 $37.31 $37.50 $37.30 23,414
2024-05-13 $37.38 $37.48 $37.08 $37.16 $36.96 13,808
2024-05-10 $37.33 $37.33 $37.03 $37.19 $36.99 16,578
2024-05-09 $36.81 $37.31 $36.81 $37.31 $37.11 15,818
2024-05-08 $36.88 $36.88 $36.60 $36.73 $36.53 21,837
2024-05-07 $36.80 $37.05 $36.80 $37.00 $36.80 17,358
2024-05-06 $36.76 $36.76 $36.39 $36.57 $36.38 21,525
2024-05-03 $36.55 $36.95 $36.40 $36.54 $36.34 36,079
2024-05-02 $35.79 $36.27 $35.66 $36.18 $35.98 12,339
2024-05-01 $35.40 $36.09 $35.29 $35.47 $35.28 30,074
2024-04-30 $35.70 $35.70 $35.33 $35.35 $35.16 61,859
2024-04-29 $35.65 $36.02 $35.65 $35.93 $35.74 38,360
2024-04-26 $35.52 $35.74 $35.47 $35.49 $35.30 26,006
2024-04-25 $35.39 $35.53 $35.21 $35.46 $35.27 73,182
2024-04-24 $35.98 $35.98 $35.59 $35.64 $35.45 20,589
2024-04-23 $35.94 $36.29 $35.92 $36.09 $35.90 17,217
2024-04-22 $35.69 $35.82 $35.49 $35.77 $35.58 18,175
2024-04-19 $35.48 $35.59 $35.36 $35.50 $35.50 25,851
2024-04-18 $35.75 $35.86 $35.31 $35.39 $35.39 23,882
2024-04-17 $36.14 $36.19 $35.67 $35.71 $35.71 19,450
2024-04-16 $36.72 $36.72 $36.29 $36.38 $36.38 13,069
2024-04-15 $37.71 $37.71 $36.62 $36.75 $36.75 14,730
2024-04-12 $37.65 $37.66 $37.29 $37.33 $37.33 23,081
2024-04-11 $38.08 $38.09 $37.56 $37.91 $37.91 38,218
2024-04-10 $38.50 $38.50 $37.63 $37.97 $37.97 18,626
2024-04-09 $39.28 $39.59 $39.28 $39.56 $39.56 20,948
2024-04-08 $38.81 $39.17 $38.81 $39.17 $39.17 16,794
2024-04-05 $38.51 $38.70 $38.22 $38.67 $38.67 14,408
2024-04-04 $38.84 $39.21 $38.39 $38.49 $38.49 33,219
2024-04-03 $38.51 $38.69 $38.46 $38.65 $38.65 12,769
2024-04-02 $38.89 $38.89 $38.47 $38.63 $38.63 16,939
2024-04-01 $39.67 $39.67 $39.14 $39.16 $39.16 57,873
2024-03-28 $39.55 $39.76 $39.55 $39.75 $39.75 22,749
2024-03-27 $38.62 $39.42 $38.62 $39.41 $39.41 20,504
2024-03-26 $38.77 $38.77 $38.48 $38.48 $38.48 10,983
2024-03-25 $38.99 $39.06 $38.69 $38.71 $38.71 23,319
2024-03-22 $39.15 $39.19 $38.87 $38.99 $38.99 19,865
2024-03-21 $39.11 $39.36 $39.01 $39.17 $39.17 25,504
2024-03-20 $38.66 $39.32 $38.55 $39.28 $38.94 38,662
2024-03-19 $38.55 $38.75 $38.51 $38.72 $38.38 19,757
2024-03-18 $38.75 $38.88 $38.60 $38.60 $38.26 23,745
2024-03-15 $39.01 $39.01 $38.61 $38.76 $38.42 45,823
2024-03-14 $39.69 $39.69 $38.68 $39.01 $38.67 16,426
2024-03-13 $39.87 $40.00 $39.71 $39.72 $39.38 26,865
2024-03-12 $39.99 $39.99 $39.56 $39.92 $39.57 33,495
2024-03-11 $39.94 $40.08 $39.87 $39.97 $39.62 9,081
2024-03-08 $39.64 $40.06 $39.64 $39.97 $39.62 22,764
2024-03-07 $39.34 $39.44 $39.17 $39.33 $38.99 20,846
2024-03-06 $39.23 $39.25 $38.99 $39.18 $38.84 24,896
2024-03-05 $39.13 $39.18 $38.57 $38.79 $38.45 75,126
2024-03-04 $38.97 $39.20 $38.52 $39.14 $38.80 30,825
2024-03-01 $38.58 $39.06 $38.29 $39.06 $38.72 20,057
2024-02-29 $38.74 $38.99 $38.66 $38.73 $38.39 12,171
2024-02-28 $38.22 $38.73 $38.10 $38.55 $38.22 13,459
2024-02-27 $38.73 $38.81 $38.54 $38.59 $38.25 16,740
2024-02-26 $39.00 $39.04 $38.60 $38.72 $38.38 21,149
2024-02-23 $39.31 $39.31 $39.06 $39.07 $39.07 31,083
2024-02-22 $39.49 $39.49 $39.23 $39.32 $39.32 9,874
2024-02-21 $39.50 $39.65 $39.22 $39.35 $39.35 11,294
2024-02-20 $39.15 $39.40 $39.15 $39.32 $39.32 43,664
2024-02-16 $39.34 $39.58 $39.20 $39.40 $39.40 8,660
2024-02-15 $39.10 $39.61 $39.10 $39.57 $39.57 20,869
2024-02-14 $38.88 $39.06 $38.63 $38.84 $38.84 26,248
2024-02-13 $38.57 $38.59 $37.93 $38.58 $38.58 36,359
2024-02-12 $39.41 $39.51 $39.29 $39.30 $39.30 41,211
2024-02-09 $39.52 $39.54 $39.13 $39.39 $39.39 19,652
2024-02-08 $39.09 $39.68 $39.09 $39.59 $39.59 19,969
2024-02-07 $39.23 $39.35 $38.99 $38.99 $38.99 16,010
2024-02-06 $38.71 $39.27 $38.71 $39.23 $39.23 13,092
2024-02-05 $39.12 $39.12 $38.57 $38.66 $38.66 25,007
2024-02-02 $39.72 $39.72 $38.85 $39.43 $39.43 17,907
2024-02-01 $39.37 $39.95 $39.09 $39.91 $39.91 19,514
2024-01-31 $39.61 $40.00 $39.23 $39.33 $39.33 65,432
2024-01-30 $39.86 $39.86 $39.48 $39.50 $39.50 14,390
2024-01-29 $39.70 $40.00 $39.65 $39.93 $39.93 19,450
2024-01-26 $39.85 $39.96 $39.62 $39.75 $39.75 17,282
2024-01-25 $39.77 $39.95 $39.55 $39.67 $39.67 28,350
2024-01-24 $40.27 $40.41 $39.40 $39.47 $39.47 15,891
2024-01-23 $40.19 $40.25 $39.70 $39.92 $39.92 23,980
2024-01-22 $39.92 $40.42 $39.92 $40.21 $40.21 68,297
2024-01-19 $39.37 $39.98 $39.29 $39.86 $39.86 26,259
2024-01-18 $39.73 $39.73 $39.10 $39.44 $39.44 22,967
2024-01-17 $39.83 $39.97 $39.33 $39.71 $39.71 20,967
2024-01-16 $40.52 $40.52 $40.19 $40.40 $40.40 25,036
2024-01-12 $40.79 $40.98 $40.56 $40.95 $40.95 59,735
2024-01-11 $41.12 $41.12 $40.39 $40.55 $40.55 91,761
2024-01-10 $41.14 $41.33 $41.03 $41.12 $41.12 22,938
2024-01-09 $41.12 $41.21 $41.00 $41.09 $41.09 23,433
2024-01-08 $40.78 $41.46 $40.74 $41.37 $41.37 17,389
2024-01-05 $40.65 $41.17 $40.63 $40.81 $40.81 25,116
2024-01-04 $40.93 $41.06 $40.73 $40.90 $40.90 22,489
2024-01-03 $41.74 $41.74 $40.99 $41.04 $41.04 57,819
2024-01-02 $41.60 $42.06 $41.60 $42.06 $42.06 21,316
2023-12-29 $42.34 $42.34 $41.77 $41.84 $41.84 24,178
2023-12-28 $42.15 $42.30 $42.01 $42.27 $42.27 23,983
2023-12-27 $41.80 $42.06 $41.71 $42.06 $42.06 19,792
2023-12-26 $41.38 $41.92 $41.38 $41.80 $41.80 11,563
2023-12-22 $41.20 $41.67 $41.20 $41.40 $41.40 46,213
2023-12-21 $40.94 $41.14 $40.76 $41.13 $41.13 27,737
2023-12-20 $41.14 $41.51 $40.68 $40.69 $40.69 43,585
2023-12-19 $40.81 $41.23 $40.73 $41.12 $41.12 33,673
2023-12-18 $40.96 $40.96 $40.63 $40.69 $40.69 38,461
2023-12-15 $41.25 $41.25 $40.70 $40.81 $40.81 26,610
2023-12-14 $40.55 $41.46 $40.55 $41.43 $41.43 30,129
2023-12-13 $38.38 $39.91 $38.37 $39.77 $39.77 30,280
2023-12-12 $38.08 $38.40 $38.03 $38.33 $38.33 29,690
2023-12-11 $37.95 $38.31 $37.95 $38.27 $38.27 22,186
2023-12-08 $37.90 $38.07 $37.71 $38.02 $38.02 22,541
2023-12-07 $37.73 $38.09 $37.67 $38.07 $38.07 130,231
2023-12-06 $37.87 $38.06 $37.71 $37.74 $37.74 167,697
2023-12-05 $37.76 $37.76 $37.45 $37.60 $37.60 15,298
2023-12-04 $37.32 $37.79 $37.22 $37.74 $37.74 22,768
2023-12-01 $36.47 $37.42 $36.47 $37.42 $37.42 19,735
2023-11-30 $36.30 $36.43 $36.15 $36.43 $36.43 19,677
2023-11-29 $36.30 $36.53 $36.30 $36.39 $36.39 16,743
2023-11-28 $35.93 $36.01 $35.67 $35.99 $35.99 14,947
2023-11-27 $35.92 $36.18 $35.84 $36.08 $36.08 28,621
2023-11-24 $35.72 $35.94 $35.72 $35.94 $35.94 4,299
2023-11-22 $35.84 $35.84 $35.66 $35.74 $35.74 12,727
2023-11-21 $35.75 $35.76 $35.51 $35.66 $35.66 36,578
2023-11-20 $35.72 $35.93 $35.60 $35.87 $35.87 16,026
2023-11-17 $35.86 $35.86 $35.60 $35.69 $35.69 12,028
2023-11-16 $35.79 $35.83 $35.53 $35.53 $35.53 29,043
2023-11-15 $35.70 $35.92 $35.70 $35.77 $35.77 12,760
2023-11-14 $34.43 $35.78 $34.43 $35.70 $35.70 24,306
2023-11-13 $33.79 $33.79 $33.48 $33.65 $33.65 39,776
2023-11-10 $33.96 $33.97 $33.73 $33.91 $33.91 26,726
2023-11-09 $34.41 $34.42 $33.82 $33.83 $33.83 13,757
2023-11-08 $34.03 $34.32 $34.03 $34.27 $34.27 31,081
2023-11-07 $33.88 $34.05 $33.76 $33.85 $33.85 22,223
2023-11-06 $34.52 $34.52 $33.86 $33.92 $33.92 25,961
2023-11-03 $34.30 $35.01 $34.30 $34.63 $34.63 26,836
2023-11-02 $33.42 $33.86 $33.42 $33.78 $33.78 50,529
2023-11-01 $32.28 $32.67 $32.18 $32.64 $32.64 16,710
2023-10-31 $32.12 $32.35 $32.00 $32.35 $32.35 18,610
2023-10-30 $31.80 $31.99 $31.58 $31.97 $31.97 21,538
2023-10-27 $31.94 $31.94 $31.50 $31.59 $31.59 35,662
2023-10-26 $31.68 $31.99 $31.68 $31.85 $31.85 39,979
2023-10-25 $32.03 $32.03 $31.58 $31.74 $31.74 155,156
2023-10-24 $32.36 $32.51 $32.21 $32.36 $32.36 30,818
2023-10-23 $32.36 $32.65 $32.11 $32.26 $32.26 23,629
2023-10-20 $32.96 $33.17 $32.57 $32.60 $32.60 33,177
2023-10-19 $33.62 $33.62 $32.86 $32.95 $32.95 31,810
2023-10-18 $34.46 $34.46 $33.70 $33.78 $33.78 20,712
2023-10-17 $34.87 $35.23 $34.58 $34.79 $34.79 20,000
2023-10-16 $34.81 $35.01 $34.63 $34.95 $34.95 14,318
2023-10-13 $34.93 $34.93 $34.50 $34.56 $34.56 32,432
2023-10-12 $35.51 $35.51 $34.69 $34.81 $34.81 53,931
2023-10-11 $35.29 $35.57 $35.29 $35.50 $35.50 16,636
2023-10-10 $35.12 $35.40 $34.90 $35.15 $35.15 48,449
2023-10-09 $34.29 $34.95 $34.28 $34.89 $34.89 30,866
2023-10-06 $34.15 $34.68 $33.93 $34.60 $34.60 20,169
2023-10-05 $34.11 $34.37 $34.11 $34.29 $34.29 20,475
2023-10-04 $33.87 $34.06 $33.64 $34.06 $34.06 26,474
2023-10-03 $34.21 $34.21 $33.68 $33.76 $33.76 52,529
2023-10-02 $34.85 $34.86 $34.15 $34.36 $34.36 21,933
2023-09-29 $35.35 $35.53 $34.89 $35.10 $35.10 14,400
2023-09-28 $34.82 $35.10 $34.82 $34.93 $34.93 23,835
2023-09-27 $35.13 $35.19 $34.70 $34.75 $34.75 62,528
2023-09-26 $35.23 $35.31 $34.95 $35.04 $35.04 17,161
2023-09-25 $35.52 $35.56 $35.25 $35.49 $35.49 25,740
2023-09-22 $35.69 $35.97 $35.64 $35.64 $35.64 17,020
2023-09-21 $36.63 $36.63 $35.60 $35.60 $35.60 16,844
2023-09-20 $38.01 $38.33 $37.90 $37.90 $36.82 10,646
2023-09-19 $37.80 $38.04 $37.64 $37.70 $36.63 19,150
2023-09-18 $38.17 $38.17 $37.78 $37.81 $36.73 8,689
2023-09-15 $38.19 $38.34 $38.17 $38.24 $37.15 41,894
2023-09-14 $37.89 $38.49 $37.89 $38.45 $37.36 11,553
2023-09-13 $37.85 $37.88 $37.63 $37.64 $36.57 14,882
2023-09-12 $37.98 $37.98 $37.79 $37.89 $36.81 10,248
2023-09-11 $38.00 $38.09 $37.93 $38.08 $37.00 17,471
2023-09-08 $38.19 $38.24 $37.87 $37.90 $36.82 23,579
2023-09-07 $37.79 $38.14 $37.75 $38.10 $37.01 16,368
2023-09-06 $37.90 $37.96 $37.55 $37.84 $36.77 34,417
2023-09-05 $38.39 $38.39 $37.81 $37.81 $36.73 13,328
2023-09-01 $38.75 $38.81 $38.43 $38.50 $37.40 20,490
2023-08-31 $38.97 $38.97 $38.55 $38.62 $37.52 23,485
2023-08-30 $38.97 $39.18 $38.89 $38.99 $37.88 12,818
2023-08-29 $38.29 $38.82 $38.26 $38.82 $37.72 11,256
2023-08-28 $38.22 $38.55 $38.22 $38.40 $37.31 9,084
2023-08-25 $38.00 $38.25 $37.87 $38.08 $37.00 37,841
2023-08-24 $38.13 $38.45 $37.84 $37.87 $36.79 18,332
2023-08-23 $37.69 $38.23 $37.69 $38.16 $37.08 13,145
2023-08-22 $37.51 $37.64 $37.38 $37.57 $36.50 15,864
2023-08-21 $37.53 $37.53 $37.03 $37.33 $36.26 56,929
2023-08-18 $37.29 $37.64 $37.11 $37.64 $36.57 10,695
2023-08-17 $38.12 $38.18 $37.49 $37.49 $36.43 90,783
2023-08-16 $38.13 $38.23 $38.00 $38.00 $36.92 25,483
2023-08-15 $38.24 $38.31 $38.06 $38.14 $37.05 22,439
2023-08-14 $38.54 $38.58 $38.35 $38.45 $37.36 24,714
2023-08-11 $38.40 $38.74 $38.40 $38.70 $38.70 16,619
2023-08-10 $38.95 $39.09 $38.57 $38.65 $38.65 14,011
2023-08-09 $38.52 $38.94 $38.49 $38.81 $38.81 16,716
2023-08-08 $38.75 $38.75 $38.35 $38.59 $38.59 14,317
2023-08-07 $38.40 $38.95 $38.40 $38.94 $38.94 36,882
2023-08-04 $38.87 $38.87 $38.10 $38.29 $38.29 19,661
2023-08-03 $38.63 $39.11 $38.48 $39.11 $39.11 106,684
2023-08-02 $38.69 $38.80 $38.51 $38.72 $38.72 20,892
2023-08-01 $39.17 $39.34 $38.86 $39.05 $39.05 45,188
2023-07-31 $39.39 $39.66 $39.38 $39.41 $39.41 16,246
2023-07-28 $40.11 $40.11 $39.32 $39.47 $39.47 33,935
2023-07-27 $40.94 $40.94 $39.83 $39.83 $39.83 24,752
2023-07-26 $40.46 $40.93 $40.46 $40.82 $40.82 32,918
2023-07-25 $40.51 $40.78 $40.51 $40.55 $40.55 97,617
2023-07-24 $40.45 $40.78 $40.40 $40.61 $40.61 14,532
2023-07-21 $40.14 $40.50 $40.10 $40.32 $40.32 41,906
2023-07-20 $40.38 $40.39 $40.00 $40.12 $40.12 82,928
2023-07-19 $40.53 $40.91 $40.36 $40.42 $40.42 31,803
2023-07-18 $40.86 $40.93 $39.71 $40.07 $40.07 146,461
2023-07-17 $40.80 $41.06 $40.73 $40.78 $40.78 23,570
2023-07-14 $40.82 $40.99 $40.71 $40.90 $40.90 8,199
2023-07-13 $40.53 $40.91 $40.52 $40.84 $40.84 16,763
2023-07-12 $40.21 $40.75 $40.21 $40.48 $40.48 17,827
2023-07-11 $39.39 $39.88 $39.10 $39.74 $39.74 22,913
2023-07-10 $38.91 $39.23 $38.82 $39.16 $39.16 15,913
2023-07-07 $39.11 $39.18 $38.95 $39.00 $39.00 10,838
2023-07-06 $39.38 $39.38 $38.74 $39.18 $39.18 13,539
2023-07-05 $39.54 $39.93 $39.24 $39.69 $39.69 17,539
2023-07-03 $39.05 $39.67 $39.05 $39.57 $39.57 10,638
2023-06-30 $39.08 $39.15 $38.67 $39.13 $39.13 38,272
2023-06-29 $38.53 $38.81 $38.46 $38.81 $38.81 17,327
2023-06-28 $38.77 $38.84 $38.52 $38.72 $38.72 20,156
2023-06-27 $38.31 $38.86 $38.31 $38.77 $38.77 34,892
2023-06-26 $37.75 $38.36 $37.75 $38.32 $38.32 16,871
2023-06-23 $38.08 $38.35 $37.73 $37.73 $37.73 24,329
2023-06-22 $38.84 $38.84 $38.29 $38.29 $38.29 9,274
2023-06-21 $39.05 $39.24 $38.83 $39.17 $38.99 15,267
2023-06-20 $39.42 $39.42 $38.88 $39.23 $39.05 14,557
2023-06-16 $39.99 $40.25 $39.75 $39.84 $39.66 28,148
2023-06-15 $39.31 $39.79 $39.30 $39.71 $39.53 18,584
2023-06-14 $39.60 $39.72 $39.25 $39.41 $39.23 22,768
2023-06-13 $39.25 $39.51 $39.15 $39.38 $39.20 23,944
2023-06-12 $39.50 $39.50 $38.97 $39.31 $39.13 27,296
2023-06-09 $39.93 $39.93 $39.39 $39.43 $39.25 11,922
2023-06-08 $40.43 $40.43 $39.96 $39.98 $39.80 20,217
2023-06-07 $39.82 $40.50 $39.81 $40.40 $40.21 47,380
2023-06-06 $39.69 $39.97 $39.66 $39.83 $39.65 44,517
2023-06-05 $40.25 $40.35 $39.73 $39.73 $39.55 23,800
2023-06-02 $39.77 $40.21 $39.65 $40.17 $39.99 179,312
2023-06-01 $39.36 $39.49 $39.04 $39.23 $39.05 103,224
2023-05-31 $39.33 $39.56 $39.20 $39.35 $39.17 28,185
2023-05-30 $39.25 $39.67 $39.25 $39.37 $39.19 11,249
2023-05-26 $38.82 $39.29 $38.69 $39.22 $39.04 33,787
2023-05-25 $38.83 $38.99 $38.51 $38.68 $38.50 16,037
2023-05-24 $39.35 $39.46 $38.85 $38.87 $38.69 17,177
2023-05-23 $39.70 $40.04 $39.62 $39.70 $39.52 12,894
2023-05-22 $39.73 $39.96 $39.59 $39.70 $39.52 18,407
2023-05-19 $39.76 $39.85 $39.15 $39.65 $39.65 55,508
2023-05-18 $39.77 $39.78 $39.37 $39.46 $39.46 90,454
2023-05-17 $39.90 $39.97 $39.71 $39.90 $39.90 56,170
2023-05-16 $40.43 $40.43 $39.79 $39.81 $39.81 15,107
2023-05-15 $40.57 $40.77 $40.53 $40.56 $40.56 34,430
2023-05-12 $40.64 $40.64 $40.20 $40.50 $40.50 19,271
2023-05-11 $40.90 $40.90 $40.48 $40.56 $40.56 18,539
2023-05-10 $40.95 $41.27 $40.76 $41.06 $41.06 24,255
2023-05-09 $40.88 $40.88 $40.44 $40.73 $40.73 43,619
2023-05-08 $41.24 $41.29 $40.96 $41.24 $41.24 44,334
2023-05-05 $40.75 $41.24 $40.65 $41.17 $41.17 50,913
2023-05-04 $39.95 $40.56 $39.90 $40.46 $40.46 22,149
2023-05-03 $40.13 $40.42 $39.70 $40.00 $40.00 28,733
2023-05-02 $40.19 $40.30 $39.76 $39.97 $39.97 60,057
2023-05-01 $40.62 $40.75 $40.24 $40.43 $40.43 34,034
2023-04-28 $40.54 $40.79 $40.49 $40.69 $40.69 56,226
2023-04-27 $39.62 $40.28 $39.62 $40.24 $40.24 13,383
2023-04-26 $39.97 $40.04 $39.49 $39.57 $39.57 16,708
2023-04-25 $40.08 $40.10 $39.74 $39.74 $39.74 14,148
2023-04-24 $40.31 $40.50 $40.02 $40.30 $40.30 23,891
2023-04-21 $40.24 $40.61 $40.19 $40.39 $40.39 28,095
2023-04-20 $40.26 $40.40 $40.12 $40.26 $40.26 23,744
2023-04-19 $39.98 $40.41 $39.98 $40.29 $40.29 18,241
2023-04-18 $40.47 $40.60 $39.52 $40.16 $40.16 33,943
2023-04-17 $40.00 $40.42 $39.97 $40.42 $40.42 36,026
2023-04-14 $40.82 $40.82 $39.77 $39.91 $39.91 128,944
2023-04-13 $41.00 $41.00 $40.49 $40.58 $40.58 18,835
2023-04-12 $41.48 $41.48 $40.99 $40.99 $40.99 22,681
2023-04-11 $41.03 $41.30 $40.99 $41.03 $41.03 327,078
2023-04-10 $40.67 $41.00 $40.64 $41.00 $41.00 20,438
2023-04-06 $40.56 $40.93 $40.51 $40.93 $40.93 9,427
2023-04-05 $40.63 $40.81 $40.46 $40.53 $40.53 8,507
2023-04-04 $40.71 $41.09 $40.65 $40.88 $40.88 251,468
2023-04-03 $40.54 $41.18 $40.54 $40.73 $40.73 25,234
2023-03-31 $39.92 $40.60 $39.92 $40.50 $40.50 56,834
2023-03-30 $39.58 $39.82 $39.55 $39.82 $39.82 17,221
2023-03-29 $38.69 $39.18 $38.69 $39.14 $39.14 33,066
2023-03-28 $38.48 $38.55 $38.24 $38.34 $38.34 32,653
2023-03-27 $38.89 $38.93 $38.63 $38.65 $38.65 20,839
2023-03-24 $37.73 $38.54 $37.73 $38.54 $38.54 18,301
2023-03-23 $38.41 $38.77 $37.99 $38.00 $38.00 16,041
2023-03-22 $39.05 $39.05 $38.16 $38.18 $38.10 73,323
2023-03-21 $40.04 $40.04 $39.03 $39.34 $39.25 25,258
2023-03-20 $39.14 $39.71 $39.09 $39.60 $39.52 31,555
2023-03-17 $39.48 $39.48 $39.09 $39.13 $39.05 12,649
2023-03-16 $39.00 $39.77 $38.90 $39.77 $39.69 77,487
2023-03-15 $38.97 $39.41 $38.85 $39.37 $39.29 16,065
2023-03-14 $39.46 $39.71 $39.08 $39.39 $39.31 63,819
2023-03-13 $37.98 $39.18 $37.98 $38.91 $38.83 17,629
2023-03-10 $39.38 $39.42 $38.14 $38.24 $38.15 15,172
2023-03-09 $40.26 $40.26 $39.37 $39.47 $39.38 27,134
2023-03-08 $40.25 $40.52 $40.07 $40.21 $40.12 26,890
2023-03-07 $41.20 $41.20 $40.20 $40.27 $40.18 23,789
2023-03-06 $41.17 $41.20 $40.97 $41.11 $41.02 19,797
2023-03-03 $40.84 $41.09 $40.80 $41.05 $40.96 9,202
2023-03-02 $39.57 $40.52 $39.57 $40.45 $40.36 31,563
2023-03-01 $40.03 $40.03 $39.64 $39.84 $39.76 17,759
2023-02-28 $40.02 $40.65 $40.02 $40.35 $40.26 16,645
2023-02-27 $40.04 $40.49 $39.95 $40.11 $40.02 44,105
2023-02-24 $39.78 $40.00 $39.74 $39.84 $39.76 12,188
2023-02-23 $40.22 $40.29 $39.91 $40.24 $40.15 17,108
2023-02-22 $40.51 $40.51 $39.78 $39.89 $39.81 25,051
2023-02-21 $40.50 $40.70 $40.33 $40.39 $40.30 15,862
2023-02-17 $40.85 $41.01 $40.55 $41.01 $40.92 8,781
2023-02-16 $40.93 $41.11 $40.55 $40.84 $40.84 18,492
2023-02-15 $40.77 $41.11 $40.77 $41.11 $41.11 9,003
2023-02-14 $41.20 $41.66 $41.08 $41.23 $41.23 20,439
2023-02-13 $41.03 $41.46 $41.03 $41.36 $41.36 8,069
2023-02-10 $41.11 $41.11 $40.70 $41.08 $41.08 14,077
2023-02-09 $42.15 $42.15 $41.13 $41.19 $41.19 24,731
2023-02-08 $41.73 $41.94 $41.50 $41.65 $41.65 16,582
2023-02-07 $41.72 $41.95 $41.31 $41.72 $41.72 20,806
2023-02-06 $41.57 $42.09 $41.49 $42.00 $42.00 15,087
2023-02-03 $42.16 $42.16 $41.67 $42.06 $42.06 22,611
2023-02-02 $42.16 $43.11 $42.16 $42.86 $42.86 29,534
2023-02-01 $41.20 $41.83 $40.84 $41.58 $41.58 82,694
2023-01-31 $40.71 $41.15 $40.58 $41.14 $41.14 68,958
2023-01-30 $40.92 $41.13 $40.63 $40.64 $40.64 15,631
2023-01-27 $40.66 $41.20 $40.65 $41.15 $41.15 19,774
2023-01-26 $40.37 $40.70 $40.24 $40.70 $40.70 25,385
2023-01-25 $39.75 $40.11 $39.75 $40.04 $40.04 15,544
2023-01-24 $39.91 $40.22 $39.49 $40.06 $40.06 15,671
2023-01-23 $39.45 $40.03 $39.38 $39.90 $39.90 29,113
2023-01-20 $39.30 $39.58 $38.90 $39.52 $39.52 26,305
2023-01-19 $39.07 $39.55 $39.07 $39.36 $39.36 12,240
2023-01-18 $39.71 $39.95 $39.21 $39.33 $39.33 21,299
2023-01-17 $39.59 $39.78 $39.48 $39.55 $39.55 24,511
2023-01-13 $39.28 $39.48 $39.12 $39.42 $39.42 14,898
2023-01-12 $39.26 $39.61 $38.84 $39.52 $39.52 37,102
2023-01-11 $37.89 $39.06 $37.89 $39.06 $39.06 24,744
2023-01-10 $37.66 $37.66 $37.33 $37.57 $37.57 23,771
2023-01-09 $37.62 $38.12 $37.50 $37.73 $37.73 29,963
2023-01-06 $36.80 $37.52 $36.58 $37.36 $37.36 37,073
2023-01-05 $37.17 $37.17 $36.50 $36.65 $36.65 68,784
2023-01-04 $36.98 $37.90 $36.98 $37.54 $37.54 23,117
2023-01-03 $36.98 $37.57 $36.47 $36.70 $36.70 28,868
2022-12-30 $37.09 $37.09 $36.54 $36.79 $36.79 65,326
2022-12-29 $36.45 $37.29 $36.45 $37.29 $37.29 34,342
2022-12-28 $36.87 $37.26 $36.16 $36.16 $36.16 57,749
2022-12-27 $36.87 $37.04 $36.63 $36.83 $36.83 36,268
2022-12-23 $36.52 $36.95 $36.45 $36.91 $36.91 25,542
2022-12-22 $36.70 $36.70 $36.00 $36.68 $36.68 51,749
2022-12-21 $37.12 $37.50 $37.07 $37.19 $36.87 38,232
2022-12-20 $36.71 $37.00 $36.39 $36.81 $36.49 30,980
2022-12-19 $37.33 $37.33 $36.70 $36.89 $36.57 25,217
2022-12-16 $37.86 $37.86 $36.92 $37.22 $36.90 19,148
2022-12-15 $39.06 $39.06 $38.29 $38.57 $38.24 27,347
2022-12-14 $39.29 $40.00 $39.03 $39.32 $38.98 18,876
2022-12-13 $39.68 $40.07 $39.04 $39.38 $39.04 30,513
2022-12-12 $38.31 $38.65 $38.23 $38.65 $38.32 13,787
2022-12-09 $38.58 $38.72 $38.32 $38.32 $37.99 17,851
2022-12-08 $38.44 $38.99 $38.30 $38.67 $38.34 17,378
2022-12-07 $37.75 $38.45 $37.75 $38.24 $37.91 16,724
2022-12-06 $38.16 $38.29 $37.73 $37.86 $37.54 18,079
2022-12-05 $38.39 $38.70 $38.06 $38.20 $37.87 34,723
2022-12-02 $38.18 $38.90 $38.13 $38.70 $38.37 21,935
2022-12-01 $38.77 $39.14 $38.29 $38.56 $38.23 19,690
2022-11-30 $37.66 $38.46 $37.39 $38.43 $38.10 30,103
2022-11-29 $37.27 $37.68 $37.17 $37.67 $37.35 31,602
2022-11-28 $38.09 $38.21 $37.16 $37.19 $36.87 30,074
2022-11-25 $38.24 $38.48 $38.24 $38.48 $38.48 9,645
2022-11-23 $38.30 $38.36 $37.95 $38.14 $38.14 16,197
2022-11-22 $38.43 $38.43 $37.90 $38.24 $38.24 37,055
2022-11-21 $38.11 $38.26 $37.96 $38.21 $38.21 12,682
2022-11-18 $37.95 $38.22 $37.81 $38.17 $38.17 24,665
2022-11-17 $37.50 $37.88 $37.39 $37.69 $37.69 38,438
2022-11-16 $37.87 $38.21 $37.78 $38.10 $38.10 25,812
2022-11-15 $38.36 $38.44 $37.69 $37.94 $37.94 12,905
2022-11-14 $38.67 $38.67 $37.93 $37.94 $37.94 31,085
2022-11-11 $39.00 $39.38 $38.65 $38.69 $38.69 264,100
2022-11-10 $37.43 $39.12 $37.43 $39.02 $39.02 17,674
2022-11-09 $36.21 $36.90 $36.19 $36.22 $36.22 26,646
2022-11-08 $36.16 $36.91 $36.07 $36.25 $36.25 29,990
2022-11-07 $36.43 $36.47 $35.89 $36.16 $36.16 27,556
2022-11-04 $35.92 $36.22 $35.37 $35.90 $35.90 32,370
2022-11-03 $35.38 $35.75 $34.99 $35.61 $35.61 18,025
2022-11-02 $37.30 $37.30 $35.94 $36.09 $36.09 43,669
2022-11-01 $37.88 $37.88 $37.27 $37.38 $37.38 28,691
2022-10-31 $37.39 $37.58 $37.27 $37.41 $37.41 17,926
2022-10-28 $36.69 $37.73 $36.69 $37.58 $37.58 37,031
2022-10-27 $36.86 $36.98 $36.60 $36.85 $36.85 138,091
2022-10-26 $36.35 $36.88 $36.32 $36.63 $36.63 23,817
2022-10-25 $34.58 $36.41 $34.58 $36.39 $36.39 36,191
2022-10-24 $34.92 $35.34 $34.65 $34.95 $34.95 24,252
2022-10-21 $34.38 $34.81 $34.12 $34.81 $34.81 29,469
2022-10-20 $34.87 $35.34 $34.56 $34.68 $34.68 19,945
2022-10-19 $35.23 $35.45 $34.52 $34.85 $34.85 19,966
2022-10-18 $36.24 $36.49 $35.54 $35.81 $35.81 28,027
2022-10-17 $34.56 $35.76 $34.56 $35.58 $35.58 40,811
2022-10-14 $35.37 $35.67 $34.19 $34.20 $34.20 25,704
2022-10-13 $33.89 $35.32 $33.63 $35.12 $35.12 27,984
2022-10-12 $34.61 $34.77 $34.28 $34.58 $34.58 13,422
2022-10-11 $34.15 $34.60 $33.70 $34.58 $34.58 19,049
2022-10-10 $34.46 $34.52 $34.04 $34.09 $34.09 22,630
2022-10-07 $34.78 $34.79 $34.04 $34.19 $34.19 51,912
2022-10-06 $35.90 $36.11 $35.10 $35.13 $35.13 22,251
2022-10-05 $36.53 $36.53 $35.45 $36.08 $36.08 17,389
2022-10-04 $36.25 $36.99 $36.25 $36.82 $36.82 63,754
2022-10-03 $35.76 $36.28 $35.38 $36.04 $36.04 42,070
2022-09-30 $34.63 $35.50 $34.63 $35.30 $35.30 23,654
2022-09-29 $35.09 $35.30 $34.34 $34.73 $34.73 130,313
2022-09-28 $35.46 $35.94 $35.14 $35.85 $35.85 41,878
2022-09-27 $36.02 $36.35 $34.92 $35.09 $35.09 52,539
2022-09-26 $37.10 $37.10 $35.53 $35.88 $35.88 33,494
2022-09-23 $37.30 $37.79 $36.90 $37.22 $37.22 97,152
2022-09-22 $37.82 $37.98 $37.55 $37.80 $37.80 44,261
2022-09-21 $39.00 $39.61 $38.69 $38.75 $38.23 48,218
2022-09-20 $39.48 $39.48 $38.68 $38.90 $38.38 204,632
2022-09-19 $39.37 $39.89 $39.10 $39.87 $39.33 26,631
2022-09-16 $39.73 $40.00 $39.13 $39.72 $39.72 15,944
2022-09-15 $40.95 $41.12 $40.11 $40.16 $40.16 24,961
2022-09-14 $41.98 $41.98 $40.85 $41.21 $41.21 17,324
2022-09-13 $42.59 $42.70 $41.66 $41.87 $41.87 29,992
2022-09-12 $43.15 $43.61 $43.15 $43.50 $43.50 27,322
2022-09-09 $42.74 $43.22 $42.70 $43.01 $43.01 31,999
2022-09-08 $42.16 $42.62 $41.95 $42.62 $42.62 12,455
2022-09-07 $41.64 $42.38 $41.57 $42.28 $42.28 79,848
2022-09-06 $41.32 $41.69 $41.26 $41.67 $41.67 10,075
2022-09-02 $42.24 $42.24 $41.15 $41.32 $41.32 27,766
2022-09-01 $41.72 $41.72 $41.06 $41.69 $41.69 26,444
2022-08-31 $42.31 $42.60 $41.78 $41.95 $41.95 14,696
2022-08-30 $43.01 $43.01 $42.12 $42.22 $42.22 21,947
2022-08-29 $42.95 $43.20 $42.78 $42.94 $42.94 65,929
2022-08-26 $44.39 $44.39 $43.19 $43.28 $43.28 26,881
2022-08-25 $44.07 $44.35 $43.90 $44.31 $44.31 22,501
2022-08-24 $43.51 $44.05 $43.51 $43.86 $43.86 25,791
2022-08-23 $43.95 $43.95 $43.23 $43.37 $43.37 26,783
2022-08-22 $44.71 $44.71 $43.84 $43.97 $43.97 12,120
2022-08-19 $45.35 $45.43 $44.88 $44.96 $44.96 10,092
2022-08-18 $45.48 $46.00 $45.48 $45.63 $45.63 26,383
2022-08-17 $45.80 $46.01 $45.45 $45.87 $45.87 23,114
2022-08-16 $45.82 $46.30 $45.82 $46.02 $46.02 25,683
2022-08-15 $45.78 $46.21 $45.68 $46.17 $46.17 16,460
2022-08-12 $45.22 $45.90 $45.22 $45.80 $45.80 17,293
2022-08-11 $45.15 $45.47 $44.89 $45.08 $45.08 20,683
2022-08-10 $45.00 $45.06 $44.67 $44.95 $44.95 20,474
2022-08-09 $44.00 $44.41 $43.94 $44.29 $44.29 34,538
2022-08-08 $43.92 $44.21 $43.73 $44.05 $44.05 114,132
2022-08-05 $43.22 $43.80 $42.96 $43.80 $43.80 64,071
2022-08-04 $43.98 $43.98 $43.60 $43.82 $43.82 16,156
2022-08-03 $43.55 $44.29 $43.55 $43.87 $43.87 22,368
2022-08-02 $43.59 $44.08 $43.47 $43.50 $43.50 28,280
2022-08-01 $44.01 $44.09 $43.74 $43.84 $43.84 48,680
2022-07-29 $43.91 $44.34 $43.74 $44.23 $44.23 42,436
2022-07-28 $42.65 $43.81 $42.65 $43.81 $43.81 19,747
2022-07-27 $42.56 $42.56 $41.80 $42.39 $42.39 36,965
2022-07-26 $42.51 $42.61 $42.30 $42.41 $42.41 25,585
2022-07-25 $42.14 $42.52 $41.98 $42.50 $42.50 23,202
2022-07-22 $42.06 $42.51 $42.00 $42.23 $42.23 26,911
2022-07-21 $41.54 $41.94 $41.39 $41.90 $41.90 112,941
2022-07-20 $41.64 $42.11 $41.46 $41.55 $41.55 49,443
2022-07-19 $40.01 $41.52 $40.01 $41.45 $41.45 20,069
2022-07-18 $40.78 $41.08 $40.08 $40.27 $40.27 48,451
2022-07-15 $40.58 $40.83 $40.37 $40.53 $40.53 20,144
2022-07-14 $40.68 $40.68 $40.10 $40.24 $40.24 11,174
2022-07-13 $40.75 $41.37 $40.64 $41.24 $41.24 19,832
2022-07-12 $41.22 $41.48 $40.90 $41.22 $41.22 29,184
2022-07-11 $41.36 $41.59 $41.12 $41.31 $41.31 12,734
2022-07-08 $41.79 $41.83 $41.32 $41.55 $41.55 16,606
2022-07-07 $41.88 $42.21 $41.72 $41.76 $41.76 17,317
2022-07-06 $41.66 $42.02 $41.50 $41.63 $41.63 20,388
2022-07-05 $41.11 $41.55 $40.67 $41.52 $41.52 42,917
2022-07-01 $40.66 $41.59 $40.66 $41.47 $41.47 175,124
2022-06-30 $40.59 $41.22 $40.27 $40.83 $40.83 20,212
2022-06-29 $41.21 $41.21 $40.69 $40.91 $40.91 24,095
2022-06-28 $41.56 $42.04 $41.05 $41.15 $41.15 131,382
2022-06-27 $41.93 $41.95 $41.37 $41.46 $41.46 37,457
2022-06-24 $41.12 $41.88 $40.95 $41.84 $41.84 113,036
2022-06-23 $40.14 $40.79 $40.05 $40.71 $40.71 19,873
2022-06-22 $38.74 $40.33 $38.74 $40.05 $39.96 47,070
2022-06-21 $39.49 $39.83 $39.36 $39.61 $39.52 37,465
2022-06-17 $39.45 $39.87 $39.04 $39.06 $38.97 32,489
2022-06-16 $39.56 $39.75 $39.16 $39.24 $39.15 39,676
2022-06-15 $39.88 $41.02 $39.74 $40.39 $40.30 115,268
2022-06-14 $39.52 $39.71 $39.01 $39.37 $39.28 111,107
2022-06-13 $40.05 $40.05 $39.18 $39.28 $39.19 72,763
2022-06-10 $41.45 $41.45 $40.91 $40.94 $40.85 85,652
2022-06-09 $42.45 $42.82 $41.94 $42.01 $41.92 66,552
2022-06-08 $43.65 $43.65 $42.49 $42.64 $42.55 29,911
2022-06-07 $43.03 $43.69 $42.75 $43.67 $43.57 32,097
2022-06-06 $43.47 $43.50 $43.02 $43.19 $43.09 20,246
2022-06-03 $43.30 $43.63 $43.21 $43.33 $43.23 21,169
2022-06-02 $42.93 $43.83 $42.67 $43.77 $43.67 59,271
2022-06-01 $42.89 $43.13 $42.25 $42.91 $42.82 74,934
2022-05-31 $43.19 $43.35 $42.76 $43.07 $42.98 115,995
2022-05-27 $42.30 $43.57 $42.30 $43.24 $43.14 42,465
2022-05-26 $41.72 $42.34 $41.72 $42.09 $42.00 59,757
2022-05-25 $41.37 $41.80 $41.36 $41.69 $41.60 165,626
2022-05-24 $41.48 $41.56 $40.60 $41.55 $41.46 109,004
2022-05-23 $41.75 $41.75 $41.12 $41.67 $41.58 53,392
2022-05-20 $41.48 $41.62 $40.82 $41.55 $41.46 39,897
2022-05-19 $41.56 $41.94 $41.32 $41.41 $41.32 112,582
2022-05-18 $43.05 $43.25 $41.55 $41.61 $41.52 48,096
2022-05-17 $43.44 $43.49 $42.86 $43.39 $43.29 46,731
2022-05-16 $43.36 $43.51 $43.10 $43.16 $43.06 32,777
2022-05-13 $42.21 $43.48 $42.21 $43.47 $43.37 31,537
2022-05-12 $42.43 $42.47 $41.50 $42.22 $42.13 37,876
2022-05-11 $41.97 $43.47 $41.97 $42.48 $42.39 61,643
2022-05-10 $42.94 $43.87 $41.86 $41.98 $41.89 134,729
2022-05-09 $43.39 $43.49 $41.95 $42.00 $41.91 318,945
2022-05-06 $44.67 $44.73 $43.52 $43.88 $43.78 76,739
2022-05-05 $46.37 $46.37 $44.68 $44.95 $44.85 61,908
2022-05-04 $46.49 $46.90 $45.46 $46.90 $46.80 24,419
2022-05-03 $46.23 $46.83 $46.13 $46.39 $46.29 58,119
2022-05-02 $47.68 $48.05 $45.48 $46.22 $46.12 79,825
2022-04-29 $50.56 $50.56 $47.88 $47.88 $47.77 72,696
2022-04-28 $50.45 $51.24 $49.85 $51.06 $50.95 41,513
2022-04-27 $50.40 $50.93 $50.07 $50.20 $50.09 44,865
2022-04-26 $50.78 $51.03 $50.16 $50.26 $50.15 33,587
2022-04-25 $50.80 $51.00 $49.99 $50.89 $50.78 33,413
2022-04-22 $51.51 $51.51 $50.81 $50.83 $50.72 30,651
2022-04-21 $52.62 $52.62 $51.54 $51.62 $51.51 39,075
2022-04-20 $51.49 $52.55 $51.46 $52.27 $52.15 34,518
2022-04-19 $49.93 $51.28 $49.93 $51.18 $51.07 37,328
2022-04-18 $49.78 $49.99 $49.54 $49.70 $49.59 91,389
2022-04-14 $50.44 $50.46 $49.76 $49.78 $49.67 34,228
2022-04-13 $50.00 $50.44 $49.93 $50.43 $50.32 38,381
2022-04-12 $50.32 $50.61 $49.81 $50.01 $49.90 35,129
2022-04-11 $50.89 $51.20 $49.94 $49.99 $49.88 35,409
2022-04-08 $51.49 $51.49 $50.80 $51.00 $50.89 54,818
2022-04-07 $51.62 $51.67 $51.14 $51.48 $51.37 39,040
2022-04-06 $51.04 $51.75 $51.04 $51.72 $51.61 42,030
2022-04-05 $51.10 $51.77 $51.06 $51.24 $51.13 26,629
2022-04-04 $51.93 $52.00 $50.68 $51.11 $51.00 93,978
2022-04-01 $50.85 $51.75 $50.73 $51.74 $51.63 63,649
2022-03-31 $51.38 $51.68 $50.76 $50.81 $50.70 47,245
2022-03-30 $51.40 $51.44 $51.09 $51.36 $51.24 71,864
2022-03-29 $50.51 $51.58 $50.37 $51.48 $51.37 43,360
2022-03-28 $49.74 $50.16 $49.50 $50.09 $49.98 53,327
2022-03-25 $49.37 $49.58 $48.90 $49.56 $49.45 29,735
2022-03-24 $49.30 $49.40 $48.71 $49.19 $49.08 41,486
2022-03-23 $49.71 $49.93 $49.13 $49.14 $48.99 35,672
2022-03-22 $49.60 $49.98 $49.52 $49.70 $49.54 114,827
2022-03-21 $49.92 $50.13 $49.28 $49.55 $49.40 55,290
2022-03-18 $49.41 $49.97 $49.41 $49.95 $49.79 32,595
2022-03-17 $48.63 $49.60 $48.63 $49.54 $49.39 34,102
2022-03-16 $48.42 $48.85 $47.70 $48.79 $48.64 161,923
2022-03-15 $47.99 $48.35 $47.65 $48.07 $47.92 44,380
2022-03-14 $47.93 $48.22 $47.60 $47.78 $47.63 39,118
2022-03-11 $48.59 $48.86 $47.67 $47.75 $47.60 62,380
2022-03-10 $47.82 $48.53 $47.72 $48.42 $48.27 161,886
2022-03-09 $48.43 $48.68 $48.16 $48.31 $48.16 25,877
2022-03-08 $48.22 $48.59 $47.61 $47.75 $47.60 54,127
2022-03-07 $48.85 $49.08 $48.16 $48.20 $48.05 77,624
2022-03-04 $48.33 $49.03 $48.20 $49.03 $48.88 193,069
2022-03-03 $48.33 $48.71 $48.01 $48.66 $48.51 32,069
2022-03-02 $47.64 $48.18 $47.64 $48.09 $47.94 30,891
2022-03-01 $47.58 $47.83 $47.17 $47.45 $47.30 36,221
2022-02-28 $47.85 $48.07 $47.10 $47.58 $47.43 74,173
2022-02-25 $47.21 $48.36 $47.21 $48.36 $48.21 33,237
2022-02-24 $45.87 $47.27 $45.72 $47.17 $47.02 131,292
2022-02-23 $47.63 $47.68 $46.61 $46.65 $46.50 44,795
2022-02-22 $47.40 $47.63 $47.06 $47.33 $47.18 740,717
2022-02-18 $47.56 $47.99 $47.44 $47.44 $47.29 54,326
2022-02-17 $47.88 $48.12 $47.65 $47.73 $47.58 45,153
2022-02-16 $48.25 $48.44 $47.67 $48.20 $48.05 55,374
2022-02-15 $48.48 $48.84 $48.14 $48.23 $48.08 45,522
2022-02-14 $48.62 $48.98 $47.98 $48.19 $48.04 125,974
2022-02-11 $49.05 $49.26 $48.23 $48.56 $48.41 62,805
2022-02-10 $49.94 $50.09 $48.68 $48.94 $48.79 54,435
2022-02-09 $49.80 $50.44 $49.80 $50.44 $50.28 63,874
2022-02-08 $49.62 $49.84 $49.39 $49.48 $49.33 66,442
2022-02-07 $49.80 $49.83 $49.34 $49.49 $49.34 123,667
2022-02-04 $50.27 $50.30 $49.37 $49.80 $49.64 71,773
2022-02-03 $50.49 $50.73 $50.31 $50.44 $50.28 51,448
2022-02-02 $50.04 $50.78 $50.04 $50.73 $50.57 65,500
2022-02-01 $50.58 $50.58 $49.59 $49.88 $49.72 90,510
2022-01-31 $49.83 $50.41 $49.70 $50.41 $50.25 108,600
2022-01-28 $48.12 $49.70 $47.60 $49.70 $49.54 68,334
2022-01-27 $49.23 $49.41 $47.89 $48.02 $47.87 107,111
2022-01-26 $49.58 $50.09 $48.50 $48.76 $48.61 103,517
2022-01-25 $48.94 $49.63 $48.37 $49.31 $49.16 106,535
2022-01-24 $49.18 $49.49 $48.07 $49.35 $49.20 248,938
2022-01-21 $49.84 $50.42 $49.61 $49.64 $49.48 143,815
2022-01-20 $50.31 $50.94 $49.73 $49.78 $49.62 120,010
2022-01-19 $50.99 $51.44 $50.31 $50.31 $50.15 105,802
2022-01-18 $51.01 $51.05 $50.52 $50.81 $50.65 98,998
2022-01-14 $51.44 $51.52 $50.79 $51.41 $51.25 201,724
2022-01-13 $51.96 $52.09 $51.58 $51.71 $51.55 104,069
2022-01-12 $51.86 $52.15 $51.69 $51.79 $51.63 86,057
2022-01-11 $51.99 $51.99 $51.15 $51.74 $51.58 107,740
2022-01-10 $52.00 $52.00 $51.14 $51.76 $51.60 147,309
2022-01-07 $52.90 $52.90 $52.02 $52.08 $51.92 129,023
2022-01-06 $53.33 $53.40 $52.85 $52.94 $52.77 125,988
2022-01-05 $54.63 $54.63 $53.25 $53.33 $53.16 160,253
2022-01-04 $55.24 $55.24 $54.31 $54.45 $54.28 91,998
2022-01-03 $56.52 $56.52 $54.19 $54.92 $54.75 203,712
2021-12-31 $55.93 $56.36 $55.76 $56.04 $55.86 73,543
2021-12-30 $55.87 $56.05 $55.52 $55.72 $55.55 98,732
2021-12-29 $55.63 $55.75 $54.92 $55.70 $55.53 121,039
2021-12-28 $55.23 $55.23 $54.72 $55.10 $54.93 141,189
2021-12-27 $54.00 $54.76 $53.89 $54.74 $54.57 52,424
2021-12-23 $54.11 $54.39 $53.49 $53.75 $53.58 382,588
2021-12-22 $53.74 $54.06 $53.66 $53.98 $53.55 224,362
2021-12-21 $53.78 $53.86 $53.38 $53.52 $53.09 185,511
2021-12-20 $53.24 $53.44 $52.60 $53.37 $52.95 357,019
2021-12-17 $53.99 $54.06 $53.30 $53.43 $53.01 93,140
2021-12-16 $54.10 $54.10 $53.22 $53.69 $53.26 113,337
2021-12-15 $53.08 $53.93 $53.08 $53.77 $53.34 89,447
2021-12-14 $53.52 $53.52 $52.38 $52.80 $52.38 67,207
2021-12-13 $52.96 $53.84 $52.80 $53.59 $53.16 67,668
2021-12-10 $52.82 $53.00 $52.62 $52.82 $52.40 38,708
2021-12-09 $53.55 $53.55 $52.54 $52.54 $52.12 46,662
2021-12-08 $53.36 $53.51 $53.11 $53.33 $52.91 110,645
2021-12-07 $52.99 $53.34 $52.81 $53.07 $52.65 80,843
2021-12-06 $52.00 $52.78 $52.00 $52.46 $52.04 48,845
2021-12-03 $52.07 $52.23 $51.26 $51.73 $51.32 113,308
2021-12-02 $50.99 $52.11 $50.99 $51.74 $51.33 51,225
2021-12-01 $51.44 $52.57 $50.80 $50.80 $50.40 72,023
2021-11-30 $51.48 $51.67 $50.94 $51.00 $50.59 33,421
2021-11-29 $51.19 $51.92 $51.08 $51.46 $51.05 36,402
2021-11-26 $51.42 $51.72 $50.62 $50.85 $50.45 30,113
2021-11-24 $51.64 $52.36 $51.48 $52.23 $51.81 75,832
2021-11-23 $51.53 $51.76 $51.25 $51.53 $51.12 44,180
2021-11-22 $51.74 $51.94 $51.34 $51.44 $51.03 44,499
2021-11-19 $51.51 $51.72 $51.34 $51.56 $51.15 79,415
2021-11-18 $51.48 $51.70 $51.26 $51.45 $51.04 76,264
2021-11-17 $51.10 $51.46 $50.36 $51.44 $51.03 64,112
2021-11-16 $51.55 $51.57 $50.86 $51.18 $50.77 54,132
2021-11-15 $51.05 $51.46 $50.90 $51.46 $51.05 73,760
2021-11-12 $51.25 $51.25 $50.64 $50.92 $50.52 141,520
2021-11-11 $50.84 $50.94 $50.50 $50.94 $50.53 39,585
2021-11-10 $50.57 $50.90 $50.54 $50.67 $50.27 55,813
2021-11-09 $50.56 $50.68 $50.35 $50.54 $50.14 44,001
2021-11-08 $50.43 $50.51 $50.06 $50.41 $50.01 48,002
2021-11-05 $50.55 $50.84 $50.11 $50.23 $49.83 33,476
2021-11-04 $50.13 $50.50 $49.88 $50.12 $49.72 45,675
2021-11-03 $49.96 $50.31 $49.72 $50.09 $49.69 49,078
2021-11-02 $50.08 $50.16 $49.72 $49.96 $49.56 54,684
2021-11-01 $49.75 $49.93 $48.92 $49.86 $49.46 62,107
2021-10-29 $50.00 $50.00 $49.47 $49.61 $49.22 44,692
2021-10-28 $49.06 $50.07 $49.06 $50.06 $49.66 65,354
2021-10-27 $49.41 $49.41 $48.91 $48.91 $48.52 27,900
2021-10-26 $49.47 $49.51 $49.13 $49.36 $48.97 50,425
2021-10-25 $49.24 $49.30 $48.81 $49.24 $48.85 37,446
2021-10-22 $49.11 $49.29 $49.02 $49.02 $48.63 27,155
2021-10-21 $48.78 $49.17 $48.78 $48.99 $48.60 25,399
2021-10-20 $48.02 $48.77 $47.95 $48.77 $48.38 56,840
2021-10-19 $48.05 $48.06 $47.72 $47.82 $47.44 31,041
2021-10-18 $47.30 $48.03 $47.28 $47.87 $47.49 61,090
2021-10-15 $47.68 $47.89 $47.30 $47.34 $46.96 52,511
2021-10-14 $47.14 $47.41 $47.10 $47.41 $47.03 33,075
2021-10-13 $46.30 $46.83 $46.10 $46.76 $46.39 31,817
2021-10-12 $45.48 $46.28 $45.40 $46.17 $45.80 26,191
2021-10-11 $45.22 $45.37 $45.00 $45.34 $44.98 21,024
2021-10-08 $45.40 $45.49 $45.19 $45.21 $44.85 15,667
2021-10-07 $45.14 $45.77 $45.13 $45.44 $45.08 94,778
2021-10-06 $44.23 $44.95 $43.85 $44.95 $44.59 149,402
2021-10-05 $44.58 $44.64 $44.22 $44.44 $44.08 27,240
2021-10-04 $44.43 $44.59 $44.16 $44.50 $44.15 55,780
2021-10-01 $44.06 $44.64 $43.70 $44.35 $44.00 18,823
2021-09-30 $44.46 $44.57 $43.85 $43.85 $43.50 15,785
2021-09-29 $44.17 $44.47 $44.17 $44.28 $43.93 22,059
2021-09-28 $43.83 $44.08 $43.50 $43.89 $43.54 50,845
2021-09-27 $44.37 $44.86 $44.00 $44.09 $43.74 33,719
2021-09-24 $44.98 $44.98 $44.45 $44.61 $44.26 79,209
2021-09-23 $45.49 $45.49 $45.10 $45.14 $44.78 21,880
2021-09-22 $45.52 $45.66 $45.30 $45.49 $44.94 12,183
2021-09-21 $45.58 $45.73 $45.14 $45.14 $44.59 28,041
2021-09-20 $45.07 $45.59 $44.81 $45.30 $44.75 40,987
2021-09-17 $46.31 $46.31 $45.45 $45.55 $45.00 25,331
2021-09-16 $46.22 $46.33 $45.91 $46.20 $45.64 21,774
2021-09-15 $46.08 $46.39 $45.94 $46.12 $45.56 26,156
2021-09-14 $46.14 $46.23 $45.81 $45.94 $45.38 13,169
2021-09-13 $46.27 $46.44 $45.87 $46.04 $45.48 19,301
2021-09-10 $47.08 $47.08 $46.00 $46.09 $45.53 42,204
2021-09-09 $47.82 $47.82 $46.77 $46.85 $46.28 22,070
2021-09-08 $47.81 $48.20 $47.70 $48.00 $47.42 41,442
2021-09-07 $48.43 $48.43 $47.39 $47.82 $47.24 38,105
2021-09-03 $48.67 $48.67 $47.60 $48.34 $47.75 37,543
2021-09-02 $48.22 $48.23 $47.62 $48.23 $47.64 20,192
2021-09-01 $47.44 $47.91 $47.30 $47.90 $47.31 33,623
2021-08-31 $47.18 $47.30 $46.94 $47.21 $46.64 32,829
2021-08-30 $46.48 $47.10 $46.41 $47.10 $46.53 74,245
2021-08-27 $46.07 $46.50 $46.07 $46.39 $45.83 16,172
2021-08-26 $45.80 $46.03 $45.63 $45.89 $45.33 98,456
2021-08-25 $45.97 $46.05 $45.68 $45.77 $45.21 28,117
2021-08-24 $46.46 $46.46 $45.87 $45.91 $45.35 32,360
2021-08-23 $46.82 $46.90 $46.31 $46.34 $45.78 107,521
2021-08-20 $46.36 $46.76 $46.04 $46.64 $46.07 16,769
2021-08-19 $45.97 $46.32 $45.60 $46.31 $45.75 40,629
2021-08-18 $46.46 $46.54 $46.11 $46.15 $45.59 572,039
2021-08-17 $46.54 $46.54 $46.19 $46.50 $45.93 32,719
2021-08-16 $46.39 $46.60 $46.35 $46.48 $45.91 17,930
2021-08-13 $46.22 $46.38 $46.05 $46.31 $45.75 31,413
2021-08-12 $45.94 $46.04 $45.65 $46.04 $45.48 33,547
2021-08-11 $45.60 $45.85 $45.56 $45.71 $45.15 38,227
2021-08-10 $45.99 $45.99 $45.55 $45.58 $45.03 29,724
2021-08-09 $46.28 $46.28 $45.94 $46.04 $45.48 27,329
2021-08-06 $46.23 $46.33 $45.89 $46.18 $45.62 120,423
2021-08-05 $45.93 $46.36 $45.93 $46.35 $45.79 24,032
2021-08-04 $46.01 $46.14 $45.69 $45.80 $45.24 19,869
2021-08-03 $45.98 $46.04 $45.69 $45.99 $45.43 19,914
2021-08-02 $46.27 $46.39 $45.84 $45.86 $45.30 36,782
2021-07-30 $46.09 $46.53 $46.06 $46.06 $45.50 30,542
2021-07-29 $45.97 $46.28 $45.97 $46.00 $45.44 76,986
2021-07-28 $45.95 $46.06 $45.65 $45.91 $45.35 155,173
2021-07-27 $45.69 $45.95 $45.56 $45.86 $45.30 31,518
2021-07-26 $46.01 $46.07 $45.53 $45.73 $45.17 23,139
2021-07-23 $45.67 $45.93 $45.42 $45.92 $45.36 27,908
2021-07-22 $45.48 $45.66 $45.20 $45.33 $44.78 88,526
2021-07-21 $46.25 $46.25 $45.74 $45.74 $45.18 111,188
2021-07-20 $45.30 $46.23 $45.30 $45.97 $45.41 34,457
2021-07-19 $45.20 $45.33 $44.61 $44.99 $44.44 27,260
2021-07-16 $45.47 $45.72 $45.38 $45.48 $44.93 19,938
2021-07-15 $44.90 $45.31 $44.90 $45.21 $44.66 29,639
2021-07-14 $45.11 $45.12 $44.75 $45.01 $44.46 45,291
2021-07-13 $45.21 $45.26 $44.68 $44.80 $44.26 81,271
2021-07-12 $44.91 $45.35 $44.57 $45.31 $44.76 38,988
2021-07-09 $44.06 $44.77 $44.01 $44.77 $44.23 30,230
2021-07-08 $43.80 $44.25 $43.80 $43.92 $43.39 38,041
2021-07-07 $44.13 $44.27 $44.02 $44.12 $43.59 27,116
2021-07-06 $43.58 $44.00 $43.22 $43.97 $43.44 36,731
2021-07-02 $43.27 $43.60 $43.27 $43.45 $42.92 21,887
2021-07-01 $43.17 $43.47 $43.05 $43.16 $42.64 24,059
2021-06-30 $43.88 $43.88 $43.07 $43.15 $42.62 356,934
2021-06-29 $43.68 $43.93 $43.51 $43.51 $42.98 37,041
2021-06-28 $43.92 $43.92 $43.27 $43.63 $43.10 27,060
2021-06-25 $43.66 $43.83 $43.44 $43.83 $43.30 14,158
2021-06-24 $43.69 $43.69 $43.17 $43.43 $42.90 65,961
2021-06-23 $43.71 $43.76 $43.48 $43.48 $42.95 33,055
2021-06-22 $43.81 $43.81 $43.51 $43.60 $43.07 16,890
2021-06-21 $43.15 $44.01 $42.86 $43.95 $43.42 16,046
2021-06-18 $43.89 $43.98 $43.03 $43.03 $42.43 17,800
2021-06-17 $43.69 $44.02 $43.68 $43.94 $43.33 13,890
2021-06-16 $44.55 $44.55 $43.77 $43.91 $43.30 39,313
2021-06-15 $44.88 $44.88 $44.25 $44.29 $43.68 30,676
2021-06-14 $44.63 $44.78 $44.32 $44.78 $44.16 25,737
2021-06-11 $44.95 $44.95 $44.25 $44.51 $43.89 18,921
2021-06-10 $44.26 $44.70 $44.19 $44.64 $44.02 28,204
2021-06-09 $44.42 $44.46 $44.14 $44.14 $43.53 67,241
2021-06-08 $43.94 $44.31 $43.94 $44.20 $43.59 17,344
2021-06-07 $43.36 $43.87 $43.36 $43.75 $43.14 25,047
2021-06-04 $43.25 $43.27 $43.00 $43.23 $42.63 16,332
2021-06-03 $43.08 $43.20 $42.90 $43.18 $42.58 32,793
2021-06-02 $42.90 $43.14 $42.69 $43.11 $42.51 18,794
2021-06-01 $42.46 $42.71 $42.12 $42.64 $42.05 276,154
2021-05-28 $42.05 $42.20 $41.99 $42.12 $41.53 17,501
2021-05-27 $42.24 $42.24 $41.87 $41.87 $41.29 28,523
2021-05-26 $42.26 $42.35 $42.12 $42.14 $41.56 30,964
2021-05-25 $42.18 $42.23 $42.03 $42.08 $41.50 13,716
2021-05-24 $41.94 $42.43 $41.94 $42.14 $41.56 14,209
2021-05-21 $41.85 $41.95 $41.56 $41.74 $41.16 18,278
2021-05-20 $41.39 $41.80 $41.39 $41.74 $41.16 19,434
2021-05-19 $41.18 $41.35 $40.78 $41.35 $40.78 12,189
2021-05-18 $41.19 $41.47 $41.11 $41.32 $40.75 10,369
2021-05-17 $41.47 $41.47 $41.17 $41.26 $40.69 38,517
2021-05-14 $41.09 $41.42 $41.09 $41.36 $40.79 11,038
2021-05-13 $40.38 $41.07 $40.38 $40.91 $40.34 21,395
2021-05-12 $41.30 $41.30 $40.28 $40.37 $39.81 24,455
2021-05-11 $41.71 $41.89 $40.96 $41.19 $40.62 19,661
2021-05-10 $42.03 $42.44 $41.86 $41.91 $41.33 21,717
2021-05-07 $41.39 $41.85 $41.39 $41.85 $41.27 14,525
2021-05-06 $41.04 $41.54 $41.04 $41.39 $40.82 23,232
2021-05-05 $41.56 $41.68 $40.91 $41.06 $40.49 24,100
2021-05-04 $41.98 $42.11 $41.47 $41.68 $41.10 17,715
2021-05-03 $42.54 $42.54 $41.93 $42.03 $41.45 29,857
2021-04-30 $41.58 $42.22 $41.58 $42.12 $41.54 24,940
2021-04-29 $41.55 $41.87 $41.55 $41.87 $41.29 26,500
2021-04-28 $41.71 $41.71 $41.44 $41.49 $40.92 59,033
2021-04-27 $41.72 $41.72 $41.30 $41.38 $40.81 27,349
2021-04-26 $41.36 $41.76 $41.36 $41.61 $41.03 73,783
2021-04-23 $41.42 $41.42 $41.19 $41.42 $40.85 9,736
2021-04-22 $41.70 $41.70 $41.16 $41.25 $40.68 23,904
2021-04-21 $41.56 $41.79 $41.37 $41.62 $41.04 18,145
2021-04-20 $40.76 $41.54 $40.76 $41.50 $40.93 23,978
2021-04-19 $41.20 $41.20 $40.60 $40.92 $40.35 32,220
2021-04-16 $41.20 $41.20 $40.75 $40.91 $40.34 27,746
2021-04-15 $40.08 $40.87 $40.08 $40.87 $40.30 22,033
2021-04-14 $40.78 $40.78 $40.01 $40.07 $39.52 18,646
2021-04-13 $40.35 $40.57 $40.28 $40.57 $40.01 15,128
2021-04-12 $40.19 $40.24 $39.69 $40.24 $39.68 21,778
2021-04-09 $40.01 $40.06 $39.88 $40.01 $39.46 23,701
2021-04-08 $40.11 $40.18 $39.86 $39.96 $39.41 22,553
2021-04-07 $40.06 $40.06 $39.77 $39.86 $39.31 10,881
2021-04-06 $39.89 $40.02 $39.71 $40.02 $39.47 11,107
2021-04-05 $39.97 $39.97 $39.37 $39.69 $39.14 16,687
2021-04-01 $39.10 $39.62 $38.96 $39.62 $39.07 11,396
2021-03-31 $39.32 $39.32 $38.78 $38.84 $38.30 17,537
2021-03-30 $39.08 $39.21 $38.99 $39.13 $38.59 24,978
2021-03-29 $39.39 $39.41 $38.80 $39.11 $38.57 16,883
2021-03-26 $38.86 $39.32 $38.65 $39.32 $38.78 17,896
2021-03-25 $38.08 $38.54 $37.83 $38.51 $37.98 16,127
2021-03-24 $38.45 $38.85 $38.26 $38.29 $37.76 23,579
2021-03-23 $38.41 $38.77 $38.27 $38.38 $37.85 10,141
2021-03-22 $38.15 $38.36 $37.92 $38.29 $37.76 13,427
2021-03-19 $38.76 $38.83 $38.14 $38.14 $37.45 14,415
2021-03-18 $38.82 $38.92 $38.44 $38.81 $38.11 16,305
2021-03-17 $39.61 $39.61 $38.51 $38.96 $38.25 48,259
2021-03-16 $39.38 $39.38 $39.07 $39.28 $38.57 19,212
2021-03-15 $39.00 $39.24 $38.34 $39.11 $38.40 17,240
2021-03-12 $37.35 $38.40 $37.35 $38.40 $37.71 84,051
2021-03-11 $37.84 $37.84 $37.34 $37.58 $36.90 22,825
2021-03-10 $37.08 $37.50 $37.07 $37.26 $36.59 47,736
2021-03-09 $37.08 $37.46 $37.06 $37.07 $36.40 22,476
2021-03-08 $36.81 $37.19 $36.80 $36.80 $36.14 42,963
2021-03-05 $36.30 $36.67 $35.64 $36.63 $35.97 30,330
2021-03-04 $36.46 $36.87 $36.00 $36.18 $35.53 39,327
2021-03-03 $36.62 $36.75 $36.40 $36.42 $35.76 22,022
2021-03-02 $37.21 $37.21 $36.47 $36.75 $36.09 23,743
2021-03-01 $37.26 $37.44 $37.07 $37.07 $36.40 19,453
2021-02-26 $37.73 $37.73 $36.78 $36.78 $36.12 96,280
2021-02-25 $38.36 $38.36 $37.12 $37.35 $36.68 88,713
2021-02-24 $38.64 $38.64 $38.15 $38.20 $37.51 19,605
2021-02-23 $38.39 $38.39 $37.91 $38.23 $37.54 35,174
2021-02-22 $37.98 $38.18 $37.69 $38.03 $37.35 71,205
2021-02-19 $37.85 $38.14 $37.67 $37.98 $37.29 28,238
2021-02-18 $37.99 $38.15 $37.62 $37.66 $36.98 36,250
2021-02-17 $38.20 $38.20 $37.93 $38.06 $37.37 91,731
2021-02-16 $38.87 $38.87 $37.90 $38.22 $37.53 34,166
2021-02-12 $38.77 $38.77 $38.21 $38.45 $37.75 23,653
2021-02-11 $38.83 $38.83 $38.23 $38.53 $37.83 32,041
2021-02-10 $38.65 $38.98 $38.34 $38.47 $37.78 18,832
2021-02-09 $38.40 $38.46 $38.14 $38.44 $37.75 14,482
2021-02-08 $38.65 $38.65 $38.11 $38.36 $37.67 26,374
2021-02-05 $38.59 $38.59 $38.08 $38.28 $37.59 21,937
2021-02-04 $37.75 $38.10 $37.75 $37.94 $37.26 26,342
2021-02-03 $38.10 $38.10 $37.26 $37.72 $37.04 49,376
2021-02-02 $38.00 $38.03 $37.55 $37.90 $37.21 15,869
2021-02-01 $36.74 $37.42 $36.18 $37.39 $36.71 118,945
2021-01-29 $36.15 $36.84 $35.83 $36.27 $35.62 29,902
2021-01-28 $36.72 $36.78 $36.43 $36.47 $35.81 20,577
2021-01-27 $37.31 $37.47 $36.48 $36.61 $35.95 29,154
2021-01-26 $36.99 $37.65 $36.99 $37.53 $36.85 13,399
2021-01-25 $36.95 $37.47 $36.80 $37.10 $36.43 15,132
2021-01-22 $36.60 $36.93 $36.48 $36.85 $36.18 312,334
2021-01-21 $37.01 $37.01 $36.29 $36.78 $36.12 29,941
2021-01-20 $36.33 $36.92 $36.03 $36.85 $36.18 33,373
2021-01-19 $36.22 $36.22 $35.90 $36.03 $35.38 28,310
2021-01-15 $35.73 $36.11 $35.51 $36.06 $35.41 35,921
2021-01-14 $36.10 $36.10 $35.65 $35.72 $35.08 36,703
2021-01-13 $35.48 $35.91 $35.48 $35.78 $35.13 268,935
2021-01-12 $35.54 $35.54 $35.07 $35.45 $34.81 17,796
2021-01-11 $35.17 $35.56 $35.17 $35.40 $34.76 26,414
2021-01-08 $35.00 $35.74 $35.00 $35.67 $35.02 40,636
2021-01-07 $35.38 $35.47 $35.00 $35.24 $34.60 41,787
2021-01-06 $35.51 $35.61 $35.15 $35.38 $34.74 74,485
2021-01-05 $35.60 $35.81 $35.51 $35.57 $34.92 17,585
2021-01-04 $37.04 $37.04 $35.55 $35.59 $34.95 35,742
2020-12-31 $36.46 $36.84 $36.31 $36.80 $36.14 11,220
2020-12-30 $36.52 $36.65 $36.33 $36.49 $35.83 43,291
2020-12-29 $36.77 $36.77 $36.18 $36.27 $35.62 60,497
2020-12-28 $36.81 $36.81 $36.16 $36.58 $35.92 33,624
2020-12-24 $35.86 $36.30 $35.86 $36.30 $35.64 8,856
2020-12-23 $36.55 $36.86 $35.95 $36.00 $35.35 45,796
2020-12-22 $36.04 $36.48 $36.04 $36.43 $35.77 32,115
2020-12-21 $35.90 $36.06 $35.64 $36.05 $35.40 21,467
2020-12-18 $37.42 $37.42 $36.17 $36.33 $35.42 18,821
2020-12-17 $37.64 $37.64 $37.00 $37.25 $36.32 12,318
2020-12-16 $36.69 $37.03 $36.69 $36.88 $35.96 59,553
2020-12-15 $35.63 $36.56 $35.56 $36.56 $35.65 21,843
2020-12-14 $35.68 $36.17 $35.48 $35.60 $34.71 10,601
2020-12-11 $35.08 $35.24 $34.92 $35.21 $34.33 12,688
2020-12-10 $35.09 $35.23 $35.04 $35.15 $34.27 19,429
2020-12-09 $35.42 $35.44 $34.92 $35.14 $34.26 28,890
2020-12-08 $35.40 $35.40 $35.19 $35.23 $34.35 14,988
2020-12-07 $36.03 $36.03 $35.23 $35.40 $34.52 34,404
2020-12-04 $35.02 $35.38 $35.02 $35.38 $34.50 19,297
2020-12-03 $34.73 $34.91 $34.67 $34.72 $33.85 21,297
2020-12-02 $35.66 $35.66 $34.60 $34.69 $33.82 51,805
2020-12-01 $35.40 $35.40 $35.12 $35.29 $34.41 52,168
2020-11-30 $35.18 $35.18 $34.76 $34.92 $34.05 24,178
2020-11-27 $35.86 $35.86 $34.90 $35.11 $34.24 18,677
2020-11-25 $35.12 $35.21 $34.90 $35.11 $34.23 39,834
2020-11-24 $35.24 $35.35 $34.90 $34.90 $34.03 16,941
2020-11-23 $35.56 $35.56 $34.99 $35.00 $34.13 20,940
2020-11-20 $35.01 $35.05 $34.67 $34.91 $34.04 44,979
2020-11-19 $35.22 $35.22 $34.94 $35.09 $34.22 29,224
2020-11-18 $36.03 $36.19 $35.17 $35.17 $34.29 21,071
2020-11-17 $35.86 $36.32 $35.81 $36.04 $35.14 28,232
2020-11-16 $36.78 $36.78 $35.76 $36.28 $35.38 39,661
2020-11-13 $36.00 $36.15 $35.58 $36.10 $35.20 34,966
2020-11-12 $36.33 $36.33 $35.27 $35.52 $34.63 19,406
2020-11-11 $35.98 $35.98 $35.26 $35.65 $34.76 14,185
2020-11-10 $35.18 $35.18 $34.20 $35.18 $34.30 21,347
2020-11-09 $37.03 $37.61 $34.14 $34.15 $33.30 22,109
2020-11-06 $35.68 $35.87 $35.31 $35.39 $34.51 43,570
2020-11-05 $36.24 $36.24 $35.60 $35.70 $34.81 30,826
2020-11-04 $35.43 $35.62 $35.11 $35.37 $34.49 21,927
2020-11-03 $34.48 $35.15 $34.48 $35.10 $34.22 12,223
2020-11-02 $33.91 $34.22 $33.78 $34.22 $33.37 12,474
2020-10-30 $33.36 $33.75 $33.22 $33.48 $32.64 56,701
2020-10-29 $33.31 $33.90 $33.01 $33.80 $32.96 18,865
2020-10-28 $33.50 $33.73 $33.17 $33.47 $32.64 39,311
2020-10-27 $34.57 $34.57 $34.04 $34.04 $33.19 37,326
2020-10-26 $34.92 $35.15 $34.23 $34.44 $33.58 23,218
2020-10-23 $35.19 $35.23 $34.94 $35.12 $34.24 16,752
2020-10-22 $34.79 $35.04 $34.79 $35.00 $34.13 177,528
2020-10-21 $35.03 $35.03 $34.59 $34.76 $33.89 10,711
2020-10-20 $34.74 $35.05 $34.66 $34.85 $33.98 21,626
2020-10-19 $35.13 $35.13 $34.53 $34.53 $33.67 7,619
2020-10-16 $36.05 $36.05 $35.10 $35.15 $34.27 55,077
2020-10-15 $35.43 $35.59 $34.95 $35.34 $34.46 21,532
2020-10-14 $35.82 $35.82 $35.12 $35.12 $34.24 61,407
2020-10-13 $36.50 $36.50 $35.86 $35.96 $35.07 34,852
2020-10-12 $36.20 $36.61 $35.91 $36.54 $35.63 8,076
2020-10-09 $35.99 $36.10 $35.84 $36.05 $35.15 23,899
2020-10-08 $35.40 $35.85 $35.40 $35.85 $34.96 42,832
2020-10-07 $35.54 $35.54 $35.16 $35.34 $34.46 20,903
2020-10-06 $35.48 $35.63 $35.05 $35.13 $34.25 42,675
2020-10-05 $35.49 $35.49 $34.76 $35.30 $34.42 21,303
2020-10-02 $33.85 $34.88 $33.69 $34.88 $34.01 18,993
2020-10-01 $34.27 $34.27 $33.47 $34.27 $33.42 33,799
2020-09-30 $33.81 $33.96 $33.35 $33.64 $32.80 19,124
2020-09-29 $33.80 $33.86 $33.38 $33.61 $32.77 8,607
2020-09-28 $33.51 $33.89 $33.35 $33.83 $32.99 15,847
2020-09-25 $32.91 $33.08 $32.44 $33.05 $32.23 31,867
2020-09-24 $32.36 $32.90 $32.35 $32.43 $31.62 22,213
2020-09-23 $33.29 $33.29 $32.40 $32.46 $31.65 22,538
2020-09-22 $33.08 $33.52 $33.08 $33.29 $32.46 8,387
2020-09-21 $33.96 $33.96 $32.74 $32.74 $31.92 28,138
2020-09-18 $34.41 $34.41 $33.84 $33.89 $32.86 26,722
2020-09-17 $34.68 $34.84 $34.23 $34.47 $33.42 20,785
2020-09-16 $35.50 $35.50 $34.92 $34.92 $33.86 11,083
2020-09-15 $34.99 $35.12 $34.80 $34.87 $33.81 21,139
2020-09-14 $34.31 $34.82 $34.31 $34.71 $33.65 11,650
2020-09-11 $34.50 $34.50 $33.79 $34.04 $33.00 10,905
2020-09-10 $34.73 $34.77 $34.39 $34.44 $33.39 13,012
2020-09-09 $34.74 $35.15 $34.64 $34.70 $33.64 12,374
2020-09-08 $34.52 $34.60 $34.25 $34.25 $33.21 10,801
2020-09-04 $35.25 $35.25 $34.21 $34.70 $33.64 17,142
2020-09-03 $35.77 $35.89 $35.00 $35.20 $34.12 42,088
2020-09-02 $35.54 $35.79 $35.12 $35.78 $34.69 54,620
2020-09-01 $35.10 $35.24 $34.90 $35.15 $34.08 19,440
2020-08-31 $35.37 $35.40 $35.04 $35.10 $34.03 29,041
2020-08-28 $35.54 $35.54 $35.03 $35.36 $34.28 29,780
2020-08-27 $35.06 $35.48 $35.06 $35.37 $34.29 25,178
2020-08-26 $35.15 $35.20 $34.88 $35.09 $34.02 26,333
2020-08-25 $34.96 $35.16 $34.83 $35.15 $34.08 30,725
2020-08-24 $35.13 $35.13 $34.51 $34.86 $33.80 15,909
2020-08-21 $34.81 $34.97 $34.63 $34.89 $33.83 13,535
2020-08-20 $34.62 $35.05 $34.50 $34.87 $33.81 19,261
2020-08-19 $35.02 $35.02 $34.55 $34.55 $33.50 22,830
2020-08-18 $35.58 $35.58 $35.00 $35.13 $34.06 15,692
2020-08-17 $34.88 $35.29 $34.70 $35.29 $34.21 14,651
2020-08-14 $35.00 $35.28 $34.77 $34.77 $33.71 19,720
2020-08-13 $35.60 $35.72 $35.11 $35.12 $34.05 17,680
2020-08-12 $35.37 $35.47 $35.14 $35.44 $34.36 20,835
2020-08-11 $36.04 $36.04 $34.84 $34.84 $33.78 23,097
2020-08-10 $35.95 $35.95 $35.61 $35.61 $34.53 31,394
2020-08-07 $35.58 $35.71 $35.46 $35.65 $34.56 22,775
2020-08-06 $35.79 $35.79 $35.49 $35.58 $34.50 179,151
2020-08-05 $35.84 $35.84 $35.26 $35.51 $34.43 72,562
2020-08-04 $35.11 $35.65 $35.11 $35.62 $34.54 99,840
2020-08-03 $35.49 $35.49 $34.80 $35.20 $34.13 286,858
2020-07-31 $35.58 $35.58 $34.70 $35.19 $34.12 41,297
2020-07-30 $35.01 $35.52 $35.01 $35.25 $34.18 19,493
2020-07-29 $34.27 $35.27 $34.27 $35.27 $34.19 28,006
2020-07-28 $33.64 $34.35 $33.62 $34.17 $33.13 32,760
2020-07-27 $33.00 $33.62 $32.83 $33.62 $32.60 41,501
2020-07-24 $33.30 $33.34 $33.11 $33.17 $32.16 49,259
2020-07-23 $33.43 $33.71 $33.04 $33.29 $32.27 29,902
2020-07-22 $32.73 $33.20 $32.73 $33.20 $32.19 34,039
2020-07-21 $32.67 $32.99 $32.67 $32.70 $31.70 10,568
2020-07-20 $32.46 $32.50 $32.18 $32.23 $31.25 51,918
2020-07-17 $31.95 $32.58 $31.90 $32.52 $31.53 10,573
2020-07-16 $32.17 $32.17 $31.69 $31.78 $30.82 16,572
2020-07-15 $32.46 $32.46 $31.93 $32.16 $31.18 16,223
2020-07-14 $31.71 $32.02 $31.71 $31.94 $30.97 12,707
2020-07-13 $32.43 $32.50 $31.81 $31.81 $30.85 9,623
2020-07-10 $32.14 $32.17 $31.92 $32.17 $31.19 21,690
2020-07-09 $32.05 $32.22 $31.77 $32.14 $31.16 13,527
2020-07-08 $32.40 $32.40 $32.00 $32.16 $31.18 16,900
2020-07-07 $32.48 $32.67 $32.27 $32.27 $31.29 12,668
2020-07-06 $33.32 $33.36 $32.79 $32.79 $31.79 12,644
2020-07-02 $33.14 $33.20 $32.70 $32.70 $31.71 21,070
2020-07-01 $32.02 $32.82 $32.02 $32.72 $31.72 10,400
2020-06-30 $31.90 $32.12 $31.81 $32.04 $31.07 7,772
2020-06-29 $31.41 $31.66 $31.00 $31.55 $30.59 16,365
2020-06-26 $31.67 $31.67 $31.03 $31.03 $30.09 19,338
2020-06-25 $30.90 $31.62 $30.90 $31.62 $30.66 23,284
2020-06-24 $31.47 $31.77 $30.64 $31.24 $30.29 28,192
2020-06-23 $32.18 $32.18 $31.91 $31.91 $30.94 63,300
2020-06-22 $32.02 $32.15 $31.36 $32.15 $31.18 18,893
2020-06-19 $33.13 $33.13 $32.14 $32.14 $31.09 7,114
2020-06-18 $32.95 $33.10 $32.88 $32.95 $31.88 13,194
2020-06-17 $33.11 $33.32 $33.05 $33.13 $32.05 9,664
2020-06-16 $33.59 $33.72 $32.99 $33.17 $32.09 20,190
2020-06-15 $31.05 $32.63 $31.05 $32.55 $31.48 6,774
2020-06-12 $31.53 $31.75 $31.03 $31.75 $30.72 10,753
2020-06-11 $31.51 $31.51 $30.70 $30.75 $29.75 20,020
2020-06-10 $33.08 $33.08 $32.28 $32.40 $31.34 18,273
2020-06-09 $32.99 $33.17 $32.73 $33.03 $31.95 13,236
2020-06-08 $33.26 $33.51 $33.18 $33.36 $32.27 12,794
2020-06-05 $33.00 $33.27 $32.79 $33.03 $31.95 16,686
2020-06-04 $32.25 $32.30 $31.73 $32.04 $30.99 12,336
2020-06-03 $31.91 $32.66 $31.91 $32.57 $31.51 17,382
2020-06-02 $31.57 $31.88 $31.46 $31.72 $30.69 23,439
2020-06-01 $31.10 $31.64 $31.10 $31.45 $30.42 9,146
2020-05-29 $31.40 $31.40 $30.89 $31.04 $30.03 17,058
2020-05-28 $31.10 $31.27 $31.07 $31.24 $30.22 13,624
2020-05-27 $31.12 $31.16 $30.47 $31.02 $30.01 15,895
2020-05-26 $30.35 $30.80 $30.35 $30.57 $29.57 18,665
2020-05-22 $29.49 $29.67 $29.35 $29.66 $28.69 27,079
2020-05-21 $29.42 $29.63 $29.24 $29.39 $28.43 12,932
2020-05-20 $29.16 $29.34 $29.09 $29.34 $28.38 18,919
2020-05-19 $29.08 $29.23 $28.72 $28.72 $27.78 62,531
2020-05-18 $28.69 $29.42 $28.69 $29.26 $28.31 29,661
2020-05-15 $27.39 $27.72 $27.31 $27.72 $26.81 38,064
2020-05-14 $27.42 $27.57 $26.50 $27.56 $26.66 31,141
2020-05-13 $28.17 $28.17 $27.52 $27.56 $26.66 28,768
2020-05-12 $29.86 $29.86 $28.48 $28.48 $27.55 29,997
2020-05-11 $29.98 $30.50 $29.72 $30.10 $29.12 20,656
2020-05-08 $29.73 $30.38 $29.73 $30.33 $29.34 25,609
2020-05-07 $29.30 $29.51 $29.12 $29.17 $28.21 82,625
2020-05-06 $29.29 $29.29 $28.86 $28.86 $27.92 14,666
2020-05-05 $29.15 $29.38 $28.91 $28.94 $28.00 13,359
2020-05-04 $28.59 $28.82 $28.24 $28.78 $27.84 10,435
2020-05-01 $29.35 $29.47 $28.82 $28.98 $28.03 14,184
2020-04-30 $30.75 $30.75 $29.52 $30.12 $29.14 25,867
2020-04-29 $31.12 $31.34 $30.78 $30.78 $29.77 21,825
2020-04-28 $31.11 $31.27 $30.61 $30.64 $29.64 31,410
2020-04-27 $29.42 $30.41 $29.42 $30.36 $29.37 9,209
2020-04-24 $29.12 $29.39 $28.77 $29.19 $28.24 10,327
2020-04-23 $29.37 $29.65 $28.90 $28.90 $27.96 7,083
2020-04-22 $29.46 $29.54 $29.18 $29.38 $28.42 16,772
2020-04-21 $28.60 $29.24 $28.55 $28.98 $28.03 19,386
2020-04-20 $29.51 $29.82 $29.42 $29.48 $28.52 26,500
2020-04-17 $30.14 $30.37 $29.86 $30.19 $29.21 14,498
2020-04-16 $29.50 $29.54 $29.00 $29.37 $28.41 15,762
2020-04-15 $29.87 $29.87 $29.10 $29.25 $28.30 23,041
2020-04-14 $30.73 $31.06 $30.58 $30.73 $29.73 18,258
2020-04-13 $31.08 $31.10 $29.86 $29.89 $28.91 25,261
2020-04-09 $30.00 $31.35 $30.00 $31.35 $30.32 16,369
2020-04-08 $28.58 $29.44 $28.50 $29.34 $28.38 14,295
2020-04-07 $29.08 $29.66 $28.29 $28.32 $27.39 34,326
2020-04-06 $27.56 $28.30 $27.56 $28.22 $27.30 12,008
2020-04-03 $26.64 $26.91 $25.89 $26.42 $25.56 10,894
2020-04-02 $26.64 $27.24 $26.39 $26.89 $26.01 23,482
2020-04-01 $27.36 $27.36 $25.92 $26.70 $25.83 13,832
2020-03-31 $28.59 $28.69 $27.64 $28.53 $27.60 10,873
2020-03-30 $27.82 $29.13 $27.66 $29.09 $28.14 37,134
2020-03-27 $27.99 $28.87 $26.63 $28.12 $27.20 17,227
2020-03-26 $26.15 $27.60 $26.02 $27.60 $26.70 33,120
2020-03-25 $25.24 $26.99 $25.00 $25.91 $25.06 32,802
2020-03-24 $24.20 $25.23 $23.97 $25.23 $24.41 16,559
2020-03-23 $24.01 $24.01 $22.50 $23.25 $22.49 35,487
2020-03-20 $25.02 $25.46 $23.88 $24.14 $23.25 137,690
2020-03-19 $24.67 $25.41 $24.33 $24.82 $23.90 32,590
2020-03-18 $24.68 $25.50 $24.07 $25.13 $24.20 34,206
2020-03-17 $24.42 $26.73 $24.01 $26.16 $25.19 30,301
2020-03-16 $26.68 $27.75 $23.77 $23.77 $22.89 22,517
2020-03-13 $27.95 $29.53 $26.75 $29.53 $28.44 24,791
2020-03-12 $26.71 $27.51 $25.60 $26.56 $25.57 33,391
2020-03-11 $30.53 $30.53 $28.67 $28.96 $27.89 28,410
2020-03-10 $31.27 $31.27 $29.58 $31.20 $30.05 30,927
2020-03-09 $31.19 $31.39 $30.01 $30.21 $29.09 37,998
2020-03-06 $33.12 $33.31 $32.02 $33.20 $31.97 24,271
2020-03-05 $34.09 $34.38 $33.55 $33.95 $32.69 22,004
2020-03-04 $34.11 $34.92 $34.03 $34.89 $33.60 22,879
2020-03-03 $33.47 $34.28 $33.15 $33.43 $32.19 158,887
2020-03-02 $32.15 $33.38 $31.82 $33.38 $32.14 48,663
2020-02-28 $31.98 $32.15 $30.94 $32.06 $30.87 68,463
2020-02-27 $34.49 $34.49 $32.94 $32.95 $31.73 20,611
2020-02-26 $34.94 $35.37 $34.69 $34.70 $33.41 18,083
2020-02-25 $36.21 $36.21 $34.81 $34.92 $33.62 66,987
2020-02-24 $36.32 $36.54 $36.05 $36.12 $34.78 48,799
2020-02-21 $36.95 $37.06 $36.86 $36.91 $35.54 29,309
2020-02-20 $36.64 $36.98 $36.50 $36.98 $35.61 24,950
2020-02-19 $37.00 $37.00 $36.57 $36.59 $35.24 23,686
2020-02-18 $36.80 $36.89 $36.61 $36.89 $35.52 38,147
2020-02-14 $36.38 $36.71 $36.29 $36.71 $35.35 18,878
2020-02-13 $36.04 $36.30 $36.04 $36.21 $34.87 24,630
2020-02-12 $35.89 $36.14 $35.73 $36.04 $34.70 32,550
2020-02-11 $35.59 $35.91 $35.59 $35.84 $34.52 24,677
2020-02-10 $35.21 $35.55 $35.21 $35.55 $34.23 27,882
2020-02-07 $35.13 $35.30 $35.07 $35.14 $33.84 13,407
2020-02-06 $35.25 $35.32 $35.14 $35.22 $33.92 29,817
2020-02-05 $35.38 $35.38 $35.01 $35.09 $33.79 13,281
2020-02-04 $35.02 $35.24 $34.76 $35.13 $33.83 10,126
2020-02-03 $34.88 $34.99 $34.70 $34.72 $33.43 15,062
2020-01-31 $35.21 $35.21 $34.67 $34.70 $33.42 21,176
2020-01-30 $35.43 $35.63 $35.30 $35.46 $34.15 19,454
2020-01-29 $35.45 $35.53 $35.22 $35.46 $34.15 9,829
2020-01-28 $35.10 $35.35 $35.10 $35.31 $34.00 8,321
2020-01-27 $34.89 $35.12 $34.87 $34.99 $33.69 12,301
2020-01-24 $35.09 $35.15 $34.96 $35.06 $33.76 11,619
2020-01-23 $34.68 $35.03 $34.50 $35.00 $33.71 9,448
2020-01-22 $35.23 $35.23 $34.53 $34.61 $33.32 14,030
2020-01-21 $34.72 $35.00 $34.64 $34.99 $33.69 16,928
2020-01-17 $34.45 $34.77 $34.45 $34.64 $33.36 18,391
2020-01-16 $34.23 $34.50 $34.23 $34.49 $33.21 13,210
2020-01-15 $33.86 $34.28 $33.86 $34.15 $32.88 14,413
2020-01-14 $34.10 $34.10 $33.71 $33.79 $32.54 8,237
2020-01-13 $33.56 $34.05 $33.56 $34.05 $32.79 13,909
2020-01-10 $33.18 $33.48 $33.18 $33.44 $32.20 74,227
2020-01-09 $33.48 $33.48 $33.14 $33.17 $31.94 56,669
2020-01-08 $33.09 $33.25 $32.99 $33.19 $31.96 91,939
2020-01-07 $33.41 $33.41 $32.99 $33.10 $31.87 14,304
2020-01-06 $33.36 $33.61 $33.31 $33.38 $32.15 8,602
2020-01-03 $32.92 $33.47 $32.86 $33.43 $32.19 16,335
2020-01-02 $34.00 $34.00 $32.75 $32.97 $31.75 30,288
2019-12-31 $33.14 $33.43 $33.14 $33.31 $32.08 9,772
2019-12-30 $33.09 $33.14 $33.00 $33.12 $31.89 15,333
2019-12-27 $33.08 $33.11 $33.01 $33.07 $31.85 4,069
2019-12-26 $32.94 $33.09 $32.90 $32.96 $31.74 6,880
2019-12-24 $32.79 $32.92 $32.69 $32.86 $31.64 49,027
2019-12-23 $33.28 $33.28 $33.02 $33.03 $31.52 72,527
2019-12-20 $33.10 $33.27 $33.05 $33.15 $31.63 12,720
2019-12-19 $32.98 $33.04 $32.94 $33.02 $31.51 6,918
2019-12-18 $32.89 $33.06 $32.84 $33.00 $31.49 13,903
2019-12-17 $33.09 $33.09 $32.78 $32.78 $31.28 6,424
2019-12-16 $33.15 $33.15 $32.80 $33.09 $31.57 24,685
2019-12-13 $33.14 $33.14 $32.67 $33.02 $31.51 24,336
2019-12-12 $33.54 $33.72 $33.02 $33.14 $31.62 14,746
2019-12-11 $34.08 $34.08 $33.49 $33.54 $32.00 17,628
2019-12-10 $34.29 $34.36 $34.03 $34.07 $32.51 17,085
2019-12-09 $34.31 $34.31 $34.05 $34.18 $32.61 33,858
2019-12-06 $34.27 $34.42 $34.18 $34.21 $32.64 6,714
2019-12-05 $34.22 $34.26 $34.08 $34.19 $32.62 33,819
2019-12-04 $34.36 $34.42 $34.21 $34.23 $32.66 15,784
2019-12-03 $34.22 $34.28 $34.18 $34.26 $32.69 9,105
2019-12-02 $34.94 $34.94 $34.00 $34.00 $32.44 9,437
2019-11-29 $34.71 $34.71 $34.39 $34.39 $32.81 3,673
2019-11-27 $34.45 $34.59 $34.32 $34.57 $32.99 15,303
2019-11-26 $34.10 $34.43 $34.00 $34.41 $32.83 9,538
2019-11-25 $33.85 $34.08 $33.85 $33.94 $32.38 21,794
2019-11-22 $33.94 $33.94 $33.60 $33.78 $32.24 43,405
2019-11-21 $34.31 $34.31 $33.92 $33.95 $32.39 8,208
2019-11-20 $34.34 $34.37 $34.13 $34.31 $32.73 17,111
2019-11-19 $34.15 $34.32 $34.03 $34.26 $32.69 20,913
2019-11-18 $34.04 $34.16 $33.95 $34.00 $32.44 12,520
2019-11-15 $34.01 $34.04 $33.89 $33.95 $32.40 14,013
2019-11-14 $33.65 $33.84 $33.65 $33.84 $32.29 13,060
2019-11-13 $33.32 $33.55 $33.32 $33.53 $31.99 5,891
2019-11-12 $33.35 $33.66 $33.22 $33.22 $31.70 8,498
2019-11-11 $33.38 $33.46 $33.19 $33.36 $31.83 11,127
2019-11-08 $33.32 $33.54 $33.32 $33.34 $31.81 7,234
2019-11-07 $33.54 $33.57 $33.35 $33.45 $31.92 11,212
2019-11-06 $33.20 $33.50 $33.20 $33.44 $31.91 10,286
2019-11-05 $33.87 $33.87 $33.14 $33.22 $31.70 26,365
2019-11-04 $33.99 $33.99 $33.71 $33.86 $32.31 17,198
2019-11-01 $34.13 $34.13 $33.68 $33.86 $32.31 15,352
2019-10-31 $33.96 $34.13 $33.94 $33.94 $32.39 16,447
2019-10-30 $33.58 $33.81 $33.51 $33.81 $32.26 28,196
2019-10-29 $33.39 $33.70 $33.39 $33.50 $31.96 30,706
2019-10-28 $33.48 $33.59 $33.36 $33.40 $31.87 13,171
2019-10-25 $33.27 $33.27 $32.99 $33.02 $31.51 4,335
2019-10-24 $33.11 $33.24 $33.11 $33.18 $31.66 6,807
2019-10-23 $32.70 $32.97 $32.70 $32.96 $31.45 11,829
2019-10-22 $33.16 $33.16 $32.86 $32.87 $31.36 23,857
2019-10-21 $32.75 $33.01 $32.75 $33.01 $31.50 9,883
2019-10-18 $32.75 $32.77 $32.60 $32.74 $31.24 8,166
2019-10-17 $32.66 $32.75 $32.62 $32.66 $31.16 17,206
2019-10-16 $32.54 $32.54 $32.30 $32.49 $31.00 3,907
2019-10-15 $32.48 $32.55 $32.29 $32.54 $31.05 8,054
2019-10-14 $32.41 $32.41 $32.17 $32.32 $30.84 5,743
2019-10-11 $32.41 $32.49 $32.33 $32.33 $30.85 3,302
2019-10-10 $32.27 $32.30 $32.17 $32.19 $30.72 4,896
2019-10-09 $32.65 $32.65 $32.35 $32.36 $30.88 4,904
2019-10-08 $32.50 $32.62 $32.18 $32.43 $30.94 4,607
2019-10-07 $32.53 $32.71 $32.49 $32.54 $31.05 13,086
2019-10-04 $32.60 $32.61 $32.50 $32.56 $31.07 8,243
2019-10-03 $32.20 $32.56 $32.20 $32.43 $30.94 2,296
2019-10-02 $31.99 $32.16 $31.93 $32.16 $30.69 6,124
2019-10-01 $32.42 $32.42 $31.75 $32.05 $30.58 8,593
2019-09-30 $32.41 $32.55 $32.37 $32.41 $30.93 15,411
2019-09-27 $32.75 $32.75 $32.28 $32.42 $30.94 7,139
2019-09-26 $32.37 $32.59 $32.32 $32.58 $31.08 5,181
2019-09-25 $32.02 $32.28 $32.02 $32.24 $30.76 7,046
2019-09-24 $32.53 $32.53 $32.01 $32.09 $30.62 11,653
2019-09-23 $32.37 $32.67 $32.37 $32.52 $30.89 9,819
2019-09-20 $32.59 $32.63 $32.40 $32.42 $30.79 3,168
2019-09-19 $32.47 $32.61 $32.47 $32.52 $30.89 12,257
2019-09-18 $32.40 $32.40 $32.11 $32.34 $30.71 12,704
2019-09-17 $32.54 $32.54 $32.42 $32.54 $30.90 6,796
2019-09-16 $32.01 $32.26 $32.01 $32.25 $30.63 4,576
2019-09-13 $32.12 $32.24 $31.79 $31.89 $30.28 7,918
2019-09-12 $31.75 $31.95 $31.75 $31.91 $30.30 12,202
2019-09-11 $31.42 $31.63 $31.28 $31.60 $30.01 22,925
2019-09-10 $31.94 $31.94 $31.33 $31.48 $29.90 19,774
2019-09-09 $31.93 $31.94 $31.76 $31.89 $30.29 104,911
2019-09-06 $31.99 $31.99 $31.72 $31.84 $30.24 5,789
2019-09-05 $32.06 $32.29 $32.00 $32.03 $30.42 17,985
2019-09-04 $32.40 $32.54 $32.25 $32.30 $30.68 29,381
2019-09-03 $32.05 $32.31 $32.05 $32.20 $30.58 5,525
2019-08-30 $32.15 $32.15 $31.94 $32.00 $30.39 6,450
2019-08-29 $32.19 $32.33 $32.18 $32.21 $30.59 3,937
2019-08-28 $31.80 $32.01 $31.75 $31.99 $30.38 13,629
2019-08-27 $32.12 $32.14 $31.79 $31.79 $30.19 7,192
2019-08-26 $31.85 $32.01 $31.78 $32.00 $30.39 7,744
2019-08-23 $32.43 $32.52 $31.70 $31.70 $30.11 13,517
2019-08-22 $32.53 $32.53 $32.21 $32.46 $30.83 97,801
2019-08-21 $32.49 $32.53 $32.37 $32.43 $30.80 10,706
2019-08-20 $32.66 $32.66 $32.22 $32.22 $30.60 10,927
2019-08-19 $32.34 $32.66 $32.34 $32.61 $30.97 19,807
2019-08-16 $31.76 $32.25 $31.76 $32.21 $30.59 8,223
2019-08-15 $31.60 $31.76 $31.60 $31.76 $30.17 10,377
2019-08-14 $31.69 $31.80 $31.47 $31.47 $29.89 10,751
2019-08-13 $31.74 $31.96 $31.74 $31.91 $30.31 7,829
2019-08-12 $31.89 $31.89 $31.74 $31.74 $30.15 2,217
2019-08-09 $31.90 $31.92 $31.68 $31.91 $30.31 3,276
2019-08-08 $31.71 $32.09 $31.70 $31.99 $30.38 5,592
2019-08-07 $30.86 $31.64 $30.86 $31.50 $29.91 15,105
2019-08-06 $30.93 $31.28 $30.80 $31.20 $29.63 4,848
2019-08-05 $31.00 $31.00 $30.26 $30.78 $29.23 7,041
2019-08-02 $31.48 $31.51 $31.35 $31.39 $29.81 12,986
2019-08-01 $31.76 $31.98 $31.64 $31.64 $30.05 83,727
2019-07-31 $32.08 $32.12 $31.74 $31.74 $30.14 5,399
2019-07-30 $31.92 $32.13 $31.92 $32.04 $30.43 5,001
2019-07-29 $32.02 $32.16 $31.95 $31.97 $30.36 5,800
2019-07-26 $31.72 $31.90 $31.69 $31.89 $30.29 6,006
2019-07-25 $31.86 $31.86 $31.63 $31.65 $30.06 4,403
2019-07-24 $31.77 $31.83 $31.54 $31.78 $30.18 10,724
2019-07-23 $31.48 $31.72 $31.41 $31.72 $30.12 7,268
2019-07-22 $31.50 $31.72 $31.47 $31.49 $29.91 17,236
2019-07-19 $32.22 $32.22 $31.53 $31.62 $30.03 7,102
2019-07-18 $31.86 $32.21 $31.86 $32.11 $30.50 7,417
2019-07-17 $32.20 $32.21 $31.83 $32.01 $30.40 4,556
2019-07-16 $31.81 $32.22 $31.81 $32.12 $30.50 8,721
2019-07-15 $31.90 $32.03 $31.85 $31.87 $30.27 10,067
2019-07-12 $31.92 $31.92 $31.71 $31.88 $30.28 3,507
2019-07-11 $32.60 $32.60 $32.11 $32.13 $30.51 3,575
2019-07-10 $32.57 $32.65 $32.38 $32.50 $30.87 10,544
2019-07-09 $32.04 $32.37 $32.03 $32.37 $30.74 5,583
2019-07-08 $32.16 $32.16 $32.04 $32.04 $30.43 3,523
2019-07-05 $31.97 $32.21 $31.58 $32.10 $30.49 8,005
2019-07-03 $31.83 $32.13 $31.79 $32.11 $30.50 5,191
2019-07-02 $31.40 $31.70 $31.40 $31.66 $30.06 5,508
2019-07-01 $31.54 $31.54 $30.90 $31.32 $29.75 7,812
2019-06-28 $30.99 $31.27 $30.99 $31.21 $29.64 5,735
2019-06-27 $30.66 $30.90 $30.66 $30.82 $29.27 7,945
2019-06-26 $31.19 $31.19 $30.50 $30.65 $29.10 10,583
2019-06-25 $31.63 $31.75 $31.27 $31.27 $29.70 9,679
2019-06-24 $31.55 $31.67 $31.35 $31.53 $29.89 7,698
2019-06-21 $32.17 $32.17 $31.50 $31.59 $29.94 21,277
2019-06-20 $32.20 $32.32 $32.16 $32.23 $30.56 10,985
2019-06-19 $31.58 $31.87 $31.35 $31.84 $30.18 8,093
2019-06-18 $31.78 $31.88 $31.44 $31.49 $29.85 16,207
2019-06-17 $31.13 $31.47 $31.08 $31.42 $29.78 5,837
2019-06-14 $30.81 $31.06 $30.81 $31.01 $29.39 16,200
2019-06-13 $30.71 $30.87 $30.70 $30.84 $29.24 4,610
2019-06-12 $30.50 $30.65 $30.45 $30.57 $28.98 11,032
2019-06-11 $30.54 $30.54 $30.10 $30.31 $28.73 3,233
2019-06-10 $30.24 $30.42 $30.19 $30.33 $28.75 5,394
2019-06-07 $30.36 $30.41 $30.32 $30.32 $28.74 10,307
2019-06-06 $30.04 $30.15 $29.79 $30.13 $28.56 7,898
2019-06-05 $29.41 $29.88 $29.37 $29.88 $28.32 2,919
2019-06-04 $29.17 $29.17 $28.85 $29.10 $27.59 6,429
2019-06-03 $28.97 $29.24 $28.93 $29.24 $27.72 5,625
2019-05-31 $28.68 $29.02 $28.68 $28.98 $27.47 1,044
2019-05-30 $28.93 $29.02 $28.83 $28.89 $27.39 10,937
2019-05-29 $29.37 $29.37 $28.72 $28.79 $27.29 5,948
2019-05-28 $29.69 $29.69 $29.35 $29.35 $27.83 9,089
2019-05-24 $29.71 $29.80 $29.51 $29.51 $27.97 4,032
2019-05-23 $29.56 $29.56 $29.41 $29.46 $27.93 3,575
2019-05-22 $29.51 $29.60 $29.46 $29.58 $28.04 4,584
2019-05-21 $29.36 $29.55 $29.34 $29.53 $27.99 9,564
2019-05-20 $29.42 $29.42 $29.08 $29.08 $27.57 3,001
2019-05-17 $29.45 $29.55 $29.45 $29.54 $28.01 2,745
2019-05-16 $29.50 $29.63 $29.50 $29.58 $28.04 1,412
2019-05-15 $29.20 $29.44 $29.20 $29.36 $27.83 1,776
2019-05-14 $29.15 $29.15 $29.05 $29.14 $27.62 4,015
2019-05-13 $28.90 $29.00 $28.90 $29.00 $27.49 4,172
2019-05-10 $29.14 $29.20 $29.13 $29.13 $27.61 685
2019-05-09 $28.66 $28.95 $28.64 $28.94 $27.43 3,113
2019-05-08 $29.12 $29.12 $28.83 $28.83 $27.33 6,961
2019-05-07 $29.18 $29.18 $28.76 $28.89 $27.39 7,403
2019-05-06 $29.42 $29.58 $29.42 $29.56 $28.03 10,640
2019-05-03 $29.65 $29.74 $29.43 $29.70 $28.16 1,549
2019-05-02 $29.79 $29.79 $29.36 $29.41 $27.87 5,474
2019-05-01 $29.50 $29.96 $29.50 $29.67 $28.13 8,520
2019-04-30 $29.06 $29.47 $29.06 $29.47 $27.94 2,714
2019-04-29 $29.32 $29.32 $29.13 $29.13 $27.62 3,171
2019-04-26 $29.23 $29.30 $29.20 $29.25 $27.73 6,491
2019-04-25 $29.00 $29.14 $29.00 $29.14 $27.62 103,765
2019-04-24 $29.00 $29.07 $29.00 $29.04 $27.53 2,454
2019-04-23 $28.58 $28.80 $28.58 $28.77 $27.27 1,574
2019-04-22 $28.32 $28.32 $28.00 $28.24 $26.77 1,643
2019-04-18 $28.41 $28.59 $28.39 $28.53 $27.04 2,607
2019-04-17 $28.50 $28.50 $28.20 $28.24 $26.77 3,539
2019-04-16 $28.70 $28.70 $28.40 $28.40 $26.93 3,245
2019-04-15 $29.15 $29.15 $28.89 $28.93 $27.42 1,791
2019-04-12 $28.93 $29.19 $28.93 $29.19 $27.67 3,315
2019-04-11 $29.18 $29.18 $29.02 $29.09 $27.57 3,403
2019-04-10 $28.87 $29.12 $28.87 $29.11 $27.59 3,344
2019-04-09 $28.84 $28.84 $28.64 $28.64 $27.15 2,513
2019-04-08 $28.85 $28.89 $28.85 $28.87 $27.36 2,103
2019-04-05 $28.95 $29.00 $28.87 $29.00 $27.49 1,474
2019-04-04 $29.00 $29.00 $28.75 $28.88 $27.38 2,537
2019-04-03 $28.85 $29.04 $28.85 $28.91 $27.40 958
2019-04-02 $28.76 $28.91 $28.65 $28.91 $27.41 528
2019-04-01 $28.76 $28.84 $28.51 $28.84 $27.34 2,999
2019-03-29 $28.89 $28.89 $28.72 $28.72 $27.23 5,889
2019-03-28 $28.89 $28.95 $28.78 $28.95 $27.44 1,006
2019-03-27 $28.72 $28.77 $28.53 $28.69 $27.20 2,645
2019-03-26 $28.63 $28.79 $28.63 $28.79 $27.29 3,199
2019-03-25 $28.74 $28.83 $28.70 $28.73 $27.01 5,357
2019-03-22 $29.15 $29.19 $28.75 $28.75 $27.03 7,633
2019-03-21 $28.81 $29.06 $28.81 $29.02 $27.28 5,677
2019-03-20 $28.62 $28.86 $28.38 $28.63 $26.92 1,259
2019-03-19 $28.63 $28.65 $28.53 $28.55 $26.85 2,412
2019-03-18 $28.80 $28.88 $28.57 $28.64 $26.93 1,759
2019-03-15 $28.64 $28.79 $28.64 $28.66 $26.94 559
2019-03-14 $28.72 $28.73 $28.64 $28.69 $26.97 1,826
2019-03-13 $28.74 $28.74 $28.67 $28.67 $26.96 349
2019-03-12 $28.49 $28.64 $28.49 $28.50 $26.80 2,095
2019-03-11 $28.04 $28.36 $27.99 $28.36 $26.66 2,301
2019-03-08 $27.77 $27.82 $27.69 $27.82 $26.15 908
2019-03-07 $27.98 $28.00 $27.67 $27.67 $26.02 3,312
2019-03-06 $28.05 $28.05 $27.86 $27.90 $26.23 1,734
2019-03-05 $28.03 $28.19 $28.03 $28.10 $26.42 2,661
2019-03-04 $27.98 $28.06 $27.84 $28.06 $26.38 2,183
2019-03-01 $28.09 $28.09 $27.64 $27.94 $26.27 2,115
2019-02-28 $28.01 $28.36 $28.01 $28.10 $26.42 2,207
2019-02-27 $28.01 $28.02 $28.00 $28.01 $26.33 866
2019-02-26 $28.21 $28.29 $28.19 $28.24 $26.55 1,438
2019-02-25 $28.31 $28.46 $28.30 $28.34 $26.64 15,561
2019-02-22 $28.38 $28.40 $28.35 $28.35 $26.65 1,785
2019-02-21 $27.85 $28.12 $27.85 $28.12 $26.43 1,481
2019-02-20 $28.19 $28.19 $27.82 $27.91 $26.24 782
2019-02-19 $28.05 $28.18 $28.05 $28.11 $26.43 2,717
2019-02-15 $27.88 $28.05 $27.88 $28.04 $26.36 5,839
2019-02-14 $27.82 $28.05 $27.80 $27.93 $26.26 3,221
2019-02-13 $27.96 $27.96 $27.92 $27.96 $26.29 50,308
2019-02-12 $27.91 $27.98 $27.85 $27.95 $26.28 14,853
2019-02-11 $28.06 $28.13 $27.98 $28.07 $26.39 6,249
2019-02-08 $28.02 $28.12 $27.92 $27.95 $26.27 2,851
2019-02-07 $27.57 $28.00 $27.57 $28.00 $26.32 1,580
2019-02-06 $27.55 $27.60 $27.51 $27.58 $25.93 7,027
2019-02-05 $27.59 $27.75 $27.45 $27.75 $26.09 3,772
2019-02-04 $27.39 $27.67 $27.36 $27.67 $26.02 2,000
2019-02-01 $27.34 $27.45 $27.08 $27.45 $25.80 8,759
2019-01-31 $27.30 $27.45 $27.30 $27.45 $25.80 3,291
2019-01-30 $27.15 $27.41 $27.14 $27.32 $25.69 18,657
2019-01-29 $26.92 $27.02 $26.92 $27.02 $25.40 202
2019-01-28 $26.66 $26.86 $26.62 $26.86 $25.25 1,487
2019-01-25 $26.40 $26.61 $26.40 $26.61 $25.01 459
2019-01-24 $26.23 $26.34 $26.21 $26.21 $24.64 1,884
2019-01-23 $26.17 $26.20 $26.17 $26.20 $24.64 200
2019-01-22 $26.04 $26.05 $25.99 $26.00 $24.44 1,608
2019-01-18 $25.90 $25.98 $25.90 $25.98 $24.42 181
2019-01-17 $25.72 $25.89 $25.72 $25.89 $24.34 803
2019-01-16 $25.56 $25.67 $25.50 $25.67 $24.13 1,151
2019-01-15 $25.38 $25.57 $25.38 $25.48 $23.96 930
2019-01-14 $25.29 $25.37 $25.24 $25.28 $23.77 1,406
2019-01-11 $25.09 $25.29 $25.09 $25.29 $23.78 315
2019-01-10 $24.79 $25.15 $24.77 $25.15 $23.65 905
2019-01-09 $24.83 $24.83 $24.70 $24.80 $23.31 1,151
2019-01-08 $24.38 $24.77 $24.38 $24.77 $23.28 151
2019-01-07 $23.82 $24.12 $23.82 $24.12 $22.68 188
2019-01-04 $23.75 $23.88 $23.75 $23.80 $22.37 550
2019-01-03 $23.37 $23.55 $23.37 $23.38 $21.98 752
2019-01-02 $23.51 $23.51 $23.41 $23.41 $22.01 101
2018-12-31 $23.74 $23.99 $23.74 $23.99 $22.55 246
2018-12-28 $23.98 $24.01 $23.87 $23.87 $22.44 1,402
2018-12-27 $23.46 $23.75 $23.43 $23.75 $22.33 403
2018-12-26 $23.19 $23.89 $23.19 $23.89 $22.46 1,300
2018-12-24 $23.13 $23.16 $23.10 $23.10 $21.71 276
2018-12-21 $24.78 $24.78 $24.28 $24.28 $22.67 407
2018-12-20 $24.86 $24.86 $24.52 $24.52 $22.90 140
2018-12-19 $25.06 $25.22 $24.89 $24.89 $23.24 400
2018-12-18 $24.97 $25.30 $24.97 $25.22 $23.54 694
2018-12-17 $25.75 $25.75 $24.93 $24.93 $23.28 1,928
2018-12-14 $25.77 $25.81 $25.77 $25.80 $24.09 690
2018-12-13 $25.81 $26.01 $25.79 $25.79 $24.08 2,110
2018-12-12 $26.26 $26.26 $25.58 $25.58 $23.89 827
2018-12-11 $26.27 $26.29 $26.11 $26.12 $24.39 4,280
2018-12-10 $25.93 $26.13 $25.93 $26.03 $24.30 314
2018-12-07 $26.29 $26.29 $26.11 $26.15 $24.42 3,303
2018-12-06 $25.40 $26.00 $25.40 $26.00 $24.28 300
2018-12-04 $26.25 $26.25 $25.82 $25.82 $24.11 380
2018-12-03 $25.79 $25.79 $25.79 $25.79 $24.08 3
2018-11-30 $25.86 $25.86 $25.74 $25.79 $24.08 2,694
2018-11-29 $25.72 $25.72 $25.72 $25.72 $24.01 300
2018-11-28 $25.67 $25.67 $25.67 $25.67 $23.97 200
2018-11-27 $25.42 $25.61 $25.42 $25.61 $23.91 3,989
2018-11-26 $25.64 $25.64 $25.45 $25.50 $23.81 8,482
2018-11-23 $25.81 $25.81 $25.81 $25.81 $24.10 500
2018-11-21 $25.77 $25.88 $25.77 $25.81 $24.10 500
2018-11-20 $25.92 $25.92 $25.73 $25.73 $24.02 1,995
2018-11-19 $25.87 $25.87 $25.76 $25.81 $24.10 12,454
2018-11-16 $25.56 $25.75 $25.56 $25.75 $24.04 1,345
2018-11-15 $25.47 $25.47 $25.43 $25.43 $23.75 1,098
2018-11-14 $25.65 $25.71 $25.60 $25.63 $23.93 10,619
2018-11-13 $25.50 $25.53 $25.40 $25.47 $23.78 7,275
2018-11-12 $25.64 $25.64 $25.64 $25.64 $23.94 250
2018-11-09 $25.57 $25.57 $25.40 $25.46 $23.77 10,512
2018-11-08 $25.48 $25.48 $25.48 $25.48 $23.79 320
2018-11-07 $25.31 $25.31 $25.31 $25.31 $23.63 250
2018-11-06 $25.03 $25.06 $25.03 $25.06 $23.40 590
2018-11-05 $24.94 $24.94 $24.91 $24.91 $23.26 420
2018-11-02 $24.75 $24.75 $24.55 $24.56 $22.93 1,250
2018-11-01 $24.87 $24.87 $24.81 $24.81 $23.16 713
2018-10-31 $25.18 $25.18 $25.18 $25.18 $23.51 0
2018-10-30 $25.31 $25.34 $25.18 $25.18 $23.51 1,740
2018-10-29 $25.11 $25.11 $25.01 $25.01 $23.35 1,464
2018-10-26 $24.81 $24.81 $24.73 $24.78 $23.14 2,529
2018-10-25 $25.01 $25.19 $25.01 $25.18 $23.51 2,423
2018-10-24 $24.66 $24.98 $24.66 $24.97 $23.31 1,397
2018-10-23 $24.34 $24.34 $24.34 $24.34 $22.73 339
2018-10-22 $24.61 $24.61 $24.61 $24.61 $22.98 5,274
2018-10-19 $24.41 $24.41 $24.41 $24.41 $22.79 300
2018-10-18 $24.43 $24.52 $24.33 $24.33 $22.72 1,265
2018-10-17 $24.53 $24.53 $24.30 $24.38 $22.76 3,630
2018-10-16 $24.16 $24.16 $23.95 $23.95 $22.36 5,380
2018-10-15 $23.80 $23.80 $23.80 $23.80 $22.22 0
2018-10-12 $24.10 $24.10 $23.80 $23.80 $22.22 3,041
2018-10-11 $24.56 $24.56 $24.02 $24.03 $22.44 6,339
2018-10-10 $24.98 $24.98 $24.98 $24.98 $23.32 726
2018-10-09 $24.92 $24.98 $24.92 $24.98 $23.32 521
2018-10-08 $24.60 $24.60 $24.60 $24.60 $22.97 4
2018-10-05 $24.54 $24.60 $24.53 $24.60 $22.97 874
2018-10-04 $24.29 $24.48 $24.29 $24.48 $22.86 600
2018-10-03 $24.93 $24.93 $24.74 $24.74 $23.10 1,391
2018-10-02 $24.83 $24.83 $24.83 $24.83 $23.18 100
2018-10-01 $24.82 $24.82 $24.82 $24.82 $23.17 17
2018-09-28 $24.82 $24.82 $24.82 $24.82 $23.17 1
2018-09-27 $24.74 $24.82 $24.74 $24.82 $23.17 303
2018-09-26 $24.91 $24.91 $24.90 $24.90 $23.24 733
2018-09-25 $25.00 $25.00 $25.00 $25.00 $23.34 400
2018-09-24 $25.52 $25.52 $25.52 $25.52 $23.64 0
2018-09-21 $25.52 $25.52 $25.52 $25.52 $23.64 0
2018-09-20 $25.52 $25.52 $25.52 $25.52 $23.64 100
2018-09-19 $25.38 $25.38 $25.38 $25.38 $23.50 474
2018-09-18 $25.58 $25.58 $25.58 $25.58 $23.69 0
2018-09-17 $25.58 $25.58 $25.58 $25.58 $23.69 5,000
2018-09-14 $25.58 $25.58 $25.58 $25.58 $23.69 290
2018-09-13 $25.68 $25.77 $25.68 $25.76 $23.85 681
2018-09-12 $25.56 $25.58 $25.53 $25.58 $23.69 488
2018-09-11 $25.54 $25.62 $25.54 $25.62 $23.73 1,100
2018-09-10 $25.58 $25.58 $25.58 $25.58 $23.69 100
2018-09-07 $25.50 $25.50 $25.50 $25.50 $23.62 143
2018-09-06 $25.83 $25.83 $25.83 $25.83 $23.92 118
2018-09-05 $25.41 $25.80 $25.41 $25.77 $23.87 1,302
2018-09-04 $25.86 $25.86 $25.51 $25.51 $23.62 1,263
2018-08-31 $25.82 $25.85 $25.82 $25.85 $23.94 1,157
2018-08-30 $25.79 $25.81 $25.79 $25.80 $23.89 5,387
2018-08-29 $26.01 $26.01 $25.91 $25.93 $24.01 2,797
2018-08-28 $25.62 $25.62 $25.62 $25.62 $23.73 100
2018-08-27 $25.55 $25.57 $25.53 $25.56 $23.67 2,205
2018-08-24 $25.47 $25.60 $25.47 $25.60 $23.71 1,011
2018-08-23 $25.36 $25.37 $25.35 $25.37 $23.50 1,300
2018-08-22 $25.51 $25.51 $25.43 $25.45 $23.57 972
2018-08-21 $26.00 $26.00 $25.98 $25.98 $24.06 310
2018-08-20 $26.10 $26.22 $26.10 $26.20 $24.26 1,183
2018-08-17 $25.95 $25.96 $25.95 $25.96 $24.04 200
2018-08-16 $25.41 $25.41 $25.41 $25.41 $23.53 137
2018-08-15 $25.42 $25.42 $25.41 $25.41 $23.53 200
2018-08-14 $25.35 $25.36 $25.35 $25.36 $23.49 200
2018-08-13 $25.45 $25.45 $25.37 $25.37 $23.50 284
2018-08-10 $25.54 $25.54 $25.45 $25.45 $23.57 300
2018-08-09 $25.51 $25.51 $25.51 $25.51 $23.63 100
2018-08-08 $25.51 $25.51 $25.51 $25.51 $23.63 0
2018-08-07 $25.52 $25.52 $25.51 $25.51 $23.63 1,416
2018-08-06 $25.76 $25.76 $25.76 $25.76 $23.86 198
2018-08-03 $25.49 $25.49 $25.49 $25.49 $23.61 0
2018-08-02 $25.49 $25.49 $25.49 $25.49 $23.61 300
2018-08-01 $25.25 $25.25 $25.25 $25.25 $23.38 235
2018-07-31 $25.46 $25.46 $25.46 $25.46 $23.58 199
2018-07-30 $25.24 $25.24 $25.24 $25.24 $23.38 5,000
2018-07-27 $25.24 $25.24 $25.24 $25.24 $23.38 0
2018-07-26 $25.24 $25.24 $25.24 $25.24 $23.38 500
2018-07-25 $24.90 $24.98 $24.87 $24.98 $23.13 3,502
2018-07-24 $24.79 $24.80 $24.77 $24.80 $22.97 11,152
2018-07-23 $25.45 $25.45 $25.45 $25.45 $23.57 0
2018-07-20 $25.45 $25.45 $25.45 $25.45 $23.57 0
2018-07-19 $25.29 $25.46 $25.26 $25.45 $23.57 10,505
2018-07-18 $25.12 $25.12 $24.96 $25.09 $23.24 2,401
2018-07-17 $25.55 $25.55 $25.43 $25.43 $23.55 276
2018-07-16 $25.70 $25.70 $25.59 $25.61 $23.72 901
2018-07-13 $25.91 $25.91 $25.91 $25.91 $23.99 508
2018-07-12 $25.85 $25.91 $25.85 $25.87 $23.96 1,084
2018-07-11 $25.88 $25.88 $25.85 $25.85 $23.94 726
2018-07-10 $25.89 $25.89 $25.89 $25.89 $23.97 292
2018-07-09 $25.83 $25.86 $25.76 $25.86 $23.95 2,088
2018-07-06 $26.08 $26.08 $26.08 $26.08 $24.15 153
2018-07-05 $25.86 $25.86 $25.86 $25.86 $23.95 125
2018-07-03 $25.97 $25.97 $25.92 $25.92 $24.00 391
2018-07-02 $25.57 $25.57 $25.53 $25.53 $23.65 1,388
2018-06-29 $25.66 $25.89 $25.66 $25.89 $23.98 353
2018-06-28 $25.70 $25.70 $25.70 $25.70 $23.80 113
2018-06-27 $25.70 $25.70 $25.58 $25.60 $23.71 659
2018-06-26 $25.64 $25.64 $25.61 $25.61 $23.72 400
2018-06-25 $25.46 $25.46 $25.46 $25.46 $23.52 100
2018-06-22 $25.53 $25.53 $25.33 $25.33 $23.40 895
2018-06-21 $25.46 $25.46 $25.46 $25.46 $23.52 110
2018-06-20 $25.38 $25.38 $25.38 $25.38 $23.44 100
2018-06-19 $25.31 $25.31 $25.31 $25.31 $23.38 104
2018-06-18 $25.23 $25.23 $25.14 $25.14 $23.22 340
2018-06-15 $25.12 $25.12 $25.12 $25.12 $23.20 57
2018-06-14 $25.12 $25.12 $25.12 $25.12 $23.20 0
2018-06-13 $25.12 $25.12 $25.12 $25.12 $23.20 100
2018-06-12 $25.54 $25.54 $25.54 $25.54 $23.58 100
2018-06-11 $25.43 $25.43 $25.30 $25.35 $23.41 997
2018-06-08 $25.40 $25.40 $25.40 $25.40 $23.46 105
2018-06-07 $25.38 $25.38 $25.38 $25.38 $23.44 105
2018-06-06 $25.48 $25.48 $25.48 $25.48 $23.53 100
2018-06-05 $25.48 $25.48 $25.44 $25.44 $23.50 1,412
2018-06-04 $25.40 $25.46 $25.23 $25.46 $23.51 50,500
2018-06-01 $25.29 $25.29 $25.29 $25.29 $23.35 100
2018-05-31 $25.06 $25.13 $25.06 $25.07 $23.15 4,301
2018-05-30 $24.89 $25.23 $24.89 $25.23 $23.30 11,800
2018-05-29 $24.71 $24.84 $24.71 $24.84 $22.94 6,500
2018-05-25 $24.80 $24.85 $24.79 $24.79 $22.90 4,300
2018-05-24 $24.66 $24.66 $24.66 $24.66 $22.78 100
2018-05-23 $24.54 $24.80 $24.51 $24.80 $22.90 12,301
2018-05-22 $24.42 $24.48 $24.42 $24.48 $22.61 1,009
2018-05-21 $24.37 $24.48 $24.37 $24.48 $22.61 6,000
2018-05-18 $24.33 $24.33 $24.22 $24.22 $22.37 2,100
2018-05-17 $24.43 $24.43 $24.32 $24.32 $22.46 2,101
2018-05-16 $24.58 $24.58 $24.47 $24.47 $22.60 2,108
2018-05-15 $24.69 $24.69 $24.54 $24.54 $22.66 104,237

Pacer Benchmark Industrial Real Estate SCTR ETF (INDS) News Headlines

Recent Pacer Benchmark Industrial Real Estate SCTR ETF (INDS) News
Similar Companies to Pacer Benchmark Industrial Real Estate SCTR ETF (INDS) 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 -- -- --
Nuvestan
Resources

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.