Pacer US Export Leaders ETF (PEXL) Exchange: NYSE ARCA

Data as of May 2, 2025

$42.15 ($0.24) 0.57%

Pacer US Export Leaders ETF - Daily Information
Click for more stock information on Pacer US Export Leaders ETF.
Daily Information Data
Date May 2, 2025
Open $41.80
Previous Close $42.15
High $42.42
Low $41.80
Adjusted Open $41.80
Previous Adjusted Close $42.15
Adjusted High $42.42
Adjusted Low $41.80

About Pacer US Export Leaders ETF (PEXL)

The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed and maintained by Index Design Group (the “Index Provider”), an affiliate of Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”).The IndexThe Index uses an objective, rules-based methodology to measure the performance of an equal weight portfolio of approximately 100 large- and mid-capitalization U.S. companies with a high percentage of foreign sales and high free cash flow growth. Free cash flow is a company’s cash flow from operations minus its capital expenditures.Construction of the Index begins with an initial universe of the 200 companies across the S&P 900® Index (which is comprised of the S&P 500® Index (“S&P 500”) and S&P MidCap 400® Index (“S&P MidCap 400”)) that have the highest annual foreign sales as a percentage of total sales.The 200 companies are then narrowed to the 100 companies with the highest change in free cash flow growth over the past five years, and those 100 companies are equally weighted to create the Index.The Index is reconstituted and rebalanced to equal-weight quarterly.From time to time, the Index may include more or less than 100 companies as a result of events such as acquisitions, spin-offs and other corporate actions.The S&P 500 consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity market capitalization. The S&P MidCap 400 measures the performance of mid-capitalization stocks in the United States.The Fund’s Investment StrategyUnder normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index in the same approximate proportion as in the Index.The Fund will be considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.

Historical Stock Data for Pacer US Export Leaders ETF (PEXL)

Date Open High Low Close Adj.Close Volume
2025-04-17 $41.80 $42.42 $41.80 $42.15 $42.15 3,364
2025-04-16 $42.26 $42.26 $41.65 $41.91 $41.91 10,155
2025-04-15 $42.68 $42.68 $42.49 $42.50 $42.50 757
2025-04-14 $42.38 $42.70 $41.98 $42.54 $42.54 4,923
2025-04-11 $40.90 $42.06 $40.90 $42.06 $42.06 1,972
2025-04-10 $42.19 $42.19 $40.51 $41.18 $41.18 3,354
2025-04-09 $38.47 $43.54 $38.47 $43.54 $43.54 21,492
2025-04-08 $41.44 $41.44 $38.79 $38.79 $38.79 5,008
2025-04-07 $38.47 $40.97 $38.05 $39.99 $39.99 5,333
2025-04-04 $39.68 $40.34 $39.59 $39.84 $39.84 2,872
2025-04-03 $44.19 $44.19 $42.56 $42.66 $42.66 9,819
2025-04-02 $45.57 $46.38 $45.57 $46.29 $46.29 420
2025-04-01 $45.50 $45.80 $45.31 $45.78 $45.78 2,524
2025-03-31 $44.84 $45.62 $44.70 $45.62 $45.62 6,467
2025-03-28 $46.06 $46.06 $45.58 $45.58 $45.58 7,091
2025-03-27 $46.91 $47.13 $46.78 $46.78 $46.78 1,473
2025-03-26 $47.72 $47.72 $46.99 $47.23 $47.23 1,256
2025-03-25 $47.82 $47.82 $47.53 $47.75 $47.75 12,452
2025-03-24 $47.55 $47.82 $47.48 $47.82 $47.82 10,011
2025-03-21 $46.50 $46.76 $46.30 $46.76 $46.76 771
2025-03-20 $46.85 $47.33 $46.85 $47.02 $47.02 2,075
2025-03-19 $46.80 $47.47 $46.80 $47.30 $47.30 4,224
2025-03-18 $46.62 $46.75 $46.49 $46.73 $46.73 3,259
2025-03-17 $46.75 $47.15 $46.75 $47.15 $47.15 711
2025-03-14 $45.96 $46.51 $45.84 $46.51 $46.51 18,250
2025-03-13 $45.87 $45.92 $45.15 $45.41 $45.41 17,005
2025-03-12 $46.47 $46.47 $45.72 $46.00 $46.00 8,278
2025-03-11 $46.30 $46.42 $45.65 $46.01 $46.01 6,319
2025-03-10 $46.85 $46.93 $45.93 $46.35 $46.35 2,898
2025-03-07 $46.86 $47.54 $46.52 $47.54 $47.54 8,083
2025-03-06 $47.00 $47.49 $46.70 $46.98 $46.98 9,492
2025-03-05 $46.89 $47.69 $46.82 $47.66 $47.63 16,762
2025-03-04 $46.90 $47.65 $46.23 $46.82 $46.80 10,505
2025-03-03 $48.76 $48.76 $47.01 $47.26 $47.24 4,197
2025-02-28 $47.91 $48.49 $47.82 $48.49 $48.46 24,196
2025-02-27 $48.58 $49.02 $48.05 $48.05 $48.02 2,811
2025-02-26 $49.06 $49.55 $49.02 $49.18 $49.15 10,949
2025-02-25 $49.34 $49.37 $48.85 $49.02 $48.99 2,360
2025-02-24 $49.75 $49.93 $49.46 $49.46 $49.43 25,897
2025-02-21 $50.90 $50.90 $49.63 $49.78 $49.78 21,851
2025-02-20 $50.66 $50.99 $50.55 $50.93 $50.93 8,806
2025-02-19 $50.66 $51.05 $50.58 $50.99 $50.99 5,386
2025-02-18 $50.46 $50.88 $50.43 $50.88 $50.88 8,948
2025-02-14 $50.29 $50.32 $50.14 $50.16 $50.16 6,957
2025-02-13 $49.77 $50.10 $49.77 $50.06 $50.06 2,954
2025-02-12 $49.29 $49.70 $49.18 $49.59 $49.59 40,821
2025-02-11 $49.76 $50.00 $49.76 $49.80 $49.80 6,141
2025-02-10 $50.16 $50.16 $49.90 $49.92 $49.92 4,442
2025-02-07 $50.35 $50.35 $49.77 $49.91 $49.91 1,705
2025-02-06 $50.38 $50.45 $49.99 $50.14 $50.14 4,080
2025-02-05 $49.80 $50.28 $49.80 $50.28 $50.28 8,168
2025-02-04 $49.92 $50.08 $49.92 $50.08 $50.08 855
2025-02-03 $49.21 $49.95 $48.98 $49.72 $49.72 6,429
2025-01-31 $51.00 $51.11 $50.17 $50.37 $50.37 4,099
2025-01-30 $50.42 $50.76 $50.42 $50.66 $50.66 2,189
2025-01-29 $50.13 $50.16 $49.91 $50.01 $50.01 2,602
2025-01-28 $49.73 $50.07 $49.73 $50.07 $50.07 1,976
2025-01-27 $50.27 $50.31 $49.64 $49.83 $49.83 1,504
2025-01-24 $51.59 $51.59 $51.15 $51.22 $51.22 4,100
2025-01-23 $51.20 $51.56 $51.09 $51.56 $51.56 1,058
2025-01-22 $51.38 $51.60 $51.38 $51.41 $51.41 12,730
2025-01-21 $50.63 $51.20 $50.63 $51.14 $51.14 12,599
2025-01-17 $50.49 $50.62 $50.29 $50.41 $50.41 13,351
2025-01-16 $49.77 $50.18 $49.69 $49.92 $49.92 18,825
2025-01-15 $49.50 $49.84 $49.50 $49.66 $49.66 2,966
2025-01-14 $49.08 $49.09 $48.71 $48.98 $48.98 32,567
2025-01-13 $48.17 $48.71 $48.17 $48.71 $48.71 2,692
2025-01-10 $48.51 $48.59 $48.10 $48.32 $48.32 8,640
2025-01-08 $49.07 $49.07 $48.55 $49.07 $49.07 5,026
2025-01-07 $49.62 $49.62 $49.12 $49.19 $49.19 37,804
2025-01-06 $49.35 $50.02 $49.33 $49.39 $49.39 5,823
2025-01-03 $48.39 $49.01 $48.39 $48.92 $48.92 7,428
2025-01-02 $48.66 $48.82 $47.96 $48.17 $48.17 4,011
2024-12-31 $48.34 $48.50 $48.12 $48.12 $48.12 5,034
2024-12-30 $48.30 $48.35 $47.97 $48.27 $48.27 3,603
2024-12-27 $48.93 $48.93 $48.60 $48.78 $48.78 578
2024-12-26 $48.91 $49.28 $47.95 $49.28 $49.23 9,571
2024-12-24 $48.92 $49.14 $48.75 $49.14 $49.08 3,553
2024-12-23 $48.36 $48.82 $48.26 $48.82 $48.76 3,074
2024-12-20 $48.09 $48.76 $48.09 $48.38 $48.32 1,885
2024-12-19 $48.66 $48.66 $47.91 $47.96 $47.90 28,708
2024-12-18 $49.90 $49.98 $48.27 $48.27 $48.21 7,108
2024-12-17 $50.00 $50.00 $49.66 $49.81 $49.75 4,349
2024-12-16 $50.27 $50.57 $50.23 $50.30 $50.24 2,655
2024-12-13 $50.41 $50.41 $50.05 $50.27 $50.21 2,174
2024-12-12 $50.57 $50.59 $50.38 $50.41 $50.35 3,790
2024-12-11 $50.53 $50.83 $50.53 $50.70 $50.64 1,869
2024-12-10 $50.57 $50.57 $50.22 $50.23 $50.17 6,437
2024-12-09 $50.64 $50.64 $50.64 $50.64 $50.58 289
2024-12-06 $50.70 $50.84 $50.49 $50.62 $50.56 2,605
2024-12-05 $51.14 $51.14 $50.48 $50.48 $50.42 1,763
2024-12-04 $51.26 $51.26 $51.20 $51.22 $51.16 4,747
2024-12-03 $51.13 $51.23 $51.11 $51.23 $51.17 1,785
2024-12-02 $50.97 $51.44 $50.97 $51.34 $51.28 1,214
2024-11-29 $50.90 $50.90 $50.90 $50.90 $50.90 93
2024-11-27 $50.72 $50.88 $50.40 $50.53 $50.53 3,877
2024-11-26 $50.77 $50.77 $50.61 $50.73 $50.73 4,618
2024-11-25 $50.94 $51.21 $50.94 $51.06 $51.06 6,416
2024-11-22 $50.36 $50.49 $50.36 $50.49 $50.49 404
2024-11-21 $49.66 $49.97 $49.66 $49.97 $49.97 1,161
2024-11-20 $48.72 $49.14 $48.35 $49.14 $49.14 913
2024-11-19 $48.77 $48.99 $48.72 $48.84 $48.84 3,144
2024-11-18 $48.85 $48.92 $48.74 $48.77 $48.77 2,791
2024-11-15 $49.00 $49.00 $48.70 $48.72 $48.72 859
2024-11-14 $50.26 $50.26 $49.75 $49.75 $49.75 2,322
2024-11-13 $50.37 $50.37 $50.05 $50.05 $50.05 4,865
2024-11-12 $50.73 $50.73 $50.30 $50.36 $50.36 3,500
2024-11-11 $51.07 $51.07 $50.67 $50.72 $50.72 2,859
2024-11-08 $51.03 $51.03 $50.81 $50.91 $50.91 2,674
2024-11-07 $51.13 $51.23 $50.92 $51.17 $51.17 4,536
2024-11-06 $50.67 $50.75 $50.39 $50.75 $50.75 2,581
2024-11-05 $49.27 $49.35 $49.19 $49.33 $49.33 1,089
2024-11-04 $49.46 $49.46 $48.92 $48.95 $48.95 1,404
2024-11-01 $49.21 $49.21 $48.87 $48.95 $48.95 1,357
2024-10-31 $49.71 $49.71 $48.82 $48.82 $48.82 851
2024-10-30 $50.14 $50.40 $50.06 $50.06 $50.06 1,681
2024-10-29 $50.03 $50.28 $50.03 $50.18 $50.18 3,477
2024-10-28 $49.88 $49.89 $49.87 $49.87 $49.87 743
2024-10-25 $49.94 $50.02 $49.62 $49.62 $49.62 2,699
2024-10-24 $49.68 $49.68 $49.34 $49.52 $49.52 1,922
2024-10-23 $49.73 $49.73 $49.16 $49.40 $49.40 3,602
2024-10-22 $49.67 $49.80 $49.66 $49.72 $49.72 944
2024-10-21 $49.98 $50.06 $49.96 $49.98 $49.98 4,335
2024-10-18 $50.41 $50.41 $50.36 $50.36 $50.36 1,358
2024-10-17 $50.70 $50.70 $50.30 $50.37 $50.37 1,614
2024-10-16 $50.52 $50.52 $50.32 $50.32 $50.32 2,803
2024-10-15 $50.55 $50.55 $50.34 $50.34 $50.34 429
2024-10-14 $51.62 $51.62 $51.26 $51.31 $51.31 1,446
2024-10-11 $50.76 $51.03 $50.76 $50.98 $50.98 1,299
2024-10-10 $50.07 $50.50 $50.07 $50.34 $50.34 4,475
2024-10-09 $50.19 $50.40 $50.19 $50.38 $50.38 901
2024-10-08 $50.00 $50.15 $49.74 $50.06 $50.06 3,353
2024-10-07 $50.24 $50.24 $49.95 $49.97 $49.97 2,566
2024-10-04 $50.55 $50.55 $49.94 $50.26 $50.26 8,610
2024-10-03 $49.72 $49.91 $49.62 $49.64 $49.64 4,503
2024-10-02 $50.11 $50.25 $50.03 $50.03 $50.03 1,921
2024-10-01 $50.52 $50.52 $49.92 $49.92 $49.92 4,037
2024-09-30 $50.19 $50.49 $49.82 $50.44 $50.44 26,720
2024-09-27 $50.80 $50.80 $50.46 $50.58 $50.58 5,033
2024-09-26 $50.26 $50.69 $50.26 $50.67 $50.67 1,727
2024-09-25 $49.60 $49.88 $49.60 $49.74 $49.68 3,168
2024-09-24 $50.24 $50.41 $50.14 $50.25 $50.20 2,641
2024-09-23 $49.75 $50.00 $49.75 $49.86 $49.81 3,988
2024-09-20 $49.62 $49.70 $49.61 $49.65 $49.60 778
2024-09-19 $50.26 $50.32 $49.87 $50.03 $49.98 22,177
2024-09-18 $49.23 $49.23 $48.94 $48.94 $48.89 760
2024-09-17 $49.20 $49.25 $48.90 $48.96 $48.90 2,507
2024-09-16 $48.84 $48.84 $48.48 $48.74 $48.69 2,115
2024-09-13 $48.66 $48.75 $48.63 $48.75 $48.70 2,115
2024-09-12 $47.96 $48.42 $47.96 $48.12 $48.07 2,148
2024-09-11 $47.23 $48.06 $47.23 $48.06 $48.01 1,659
2024-09-10 $47.55 $47.74 $47.33 $47.64 $47.59 2,827
2024-09-09 $47.72 $48.17 $47.72 $47.90 $47.85 1,344
2024-09-06 $47.98 $47.98 $47.38 $47.38 $47.33 3,394
2024-09-05 $48.74 $48.74 $48.27 $48.27 $48.22 1,540
2024-09-04 $48.51 $49.00 $48.51 $48.63 $48.58 7,489
2024-09-03 $49.78 $49.78 $48.51 $48.51 $48.45 3,561
2024-08-30 $50.32 $50.32 $49.79 $50.26 $50.20 932
2024-08-29 $50.05 $50.34 $49.76 $49.89 $49.84 3,354
2024-08-28 $50.02 $50.02 $49.56 $49.66 $49.60 746
2024-08-27 $49.86 $50.03 $49.79 $49.93 $49.88 1,078
2024-08-26 $50.30 $50.30 $49.97 $49.97 $49.92 440
2024-08-23 $49.73 $50.22 $49.73 $50.15 $50.09 2,909
2024-08-22 $50.25 $50.25 $49.32 $49.32 $49.27 3,120
2024-08-21 $49.67 $49.91 $49.36 $49.91 $49.86 1,063
2024-08-20 $49.76 $49.76 $49.22 $49.33 $49.28 3,312
2024-08-19 $49.36 $49.68 $49.36 $49.68 $49.62 3,239
2024-08-16 $48.28 $49.23 $48.25 $49.07 $49.02 3,818
2024-08-15 $48.69 $49.11 $48.69 $49.11 $49.06 6,720
2024-08-14 $48.05 $48.23 $47.86 $48.06 $48.00 2,511
2024-08-13 $47.71 $48.15 $47.53 $48.14 $48.08 1,443
2024-08-12 $47.38 $47.48 $47.22 $47.22 $47.17 650
2024-08-09 $47.18 $47.58 $47.18 $47.45 $47.45 3,662
2024-08-08 $46.58 $47.38 $46.58 $47.24 $47.24 1,167
2024-08-07 $47.01 $47.01 $45.97 $45.97 $45.97 4,299
2024-08-06 $46.77 $46.84 $46.48 $46.48 $46.48 2,157
2024-08-05 $45.06 $46.01 $44.78 $45.81 $45.81 6,677
2024-08-02 $47.00 $47.00 $46.72 $46.96 $46.96 2,643
2024-08-01 $49.91 $49.91 $48.32 $48.58 $48.58 5,131
2024-07-31 $49.75 $50.05 $49.49 $49.80 $49.80 1,990
2024-07-30 $49.17 $49.20 $48.91 $49.03 $49.03 1,431
2024-07-29 $49.57 $49.57 $49.08 $49.21 $49.21 4,794
2024-07-26 $49.41 $49.41 $49.14 $49.33 $49.33 3,301
2024-07-25 $48.54 $49.39 $48.54 $48.55 $48.55 4,511
2024-07-24 $49.41 $49.45 $48.69 $48.69 $48.69 6,695
2024-07-23 $50.16 $50.28 $49.90 $49.90 $49.90 11,143
2024-07-22 $49.61 $50.15 $49.52 $50.07 $50.07 5,900
2024-07-19 $49.26 $49.27 $49.15 $49.17 $49.17 2,236
2024-07-18 $49.84 $49.91 $49.77 $49.91 $49.91 2,610
2024-07-17 $51.43 $51.43 $50.40 $50.40 $50.40 4,002
2024-07-16 $50.86 $51.52 $50.86 $51.52 $51.52 2,523
2024-07-15 $50.46 $50.93 $50.46 $50.51 $50.51 4,210
2024-07-12 $50.59 $50.75 $50.38 $50.42 $50.42 6,671
2024-07-11 $50.10 $50.14 $49.88 $50.03 $50.03 5,880
2024-07-10 $49.71 $49.80 $49.43 $49.80 $49.80 3,570
2024-07-09 $49.49 $49.49 $49.30 $49.33 $49.33 1,692
2024-07-08 $49.47 $49.49 $49.32 $49.49 $49.49 2,318
2024-07-05 $49.22 $49.22 $48.97 $49.15 $49.15 5,746
2024-07-03 $49.12 $49.40 $49.12 $49.25 $49.25 4,771
2024-07-02 $48.74 $48.99 $48.74 $48.99 $48.99 5,549
2024-07-01 $48.94 $48.94 $48.58 $48.72 $48.72 8,641
2024-06-28 $49.21 $49.39 $48.94 $49.02 $49.02 5,231
2024-06-27 $48.96 $49.03 $48.79 $48.93 $48.93 4,642
2024-06-26 $48.79 $49.02 $48.79 $48.99 $48.93 5,126
2024-06-25 $49.32 $49.32 $49.02 $49.10 $49.04 1,843
2024-06-24 $49.48 $49.63 $49.25 $49.25 $49.19 1,248
2024-06-21 $49.04 $49.19 $49.04 $49.19 $49.13 1,560
2024-06-20 $49.42 $49.42 $49.11 $49.11 $49.04 4,763
2024-06-18 $49.73 $49.73 $49.45 $49.53 $49.47 3,147
2024-06-17 $48.71 $49.45 $48.71 $49.42 $49.36 2,857
2024-06-14 $49.30 $49.30 $48.49 $48.83 $48.76 3,737
2024-06-13 $49.64 $49.64 $49.12 $49.44 $49.37 6,458
2024-06-12 $49.90 $50.00 $49.71 $49.71 $49.65 3,953
2024-06-11 $48.99 $49.04 $48.88 $49.03 $48.96 1,378
2024-06-10 $48.69 $49.10 $48.56 $49.09 $49.03 4,276
2024-06-07 $49.12 $49.12 $48.75 $48.84 $48.84 2,199
2024-06-06 $49.34 $49.34 $48.98 $49.00 $49.00 6,813
2024-06-05 $49.05 $49.16 $48.68 $49.16 $49.16 1,030
2024-06-04 $48.79 $48.79 $48.27 $48.43 $48.43 3,659
2024-06-03 $49.17 $49.17 $48.48 $48.79 $48.79 3,182
2024-05-31 $48.85 $49.04 $48.37 $49.04 $49.04 7,029
2024-05-30 $48.85 $48.90 $48.79 $48.79 $48.79 1,808
2024-05-29 $48.85 $48.98 $48.80 $48.80 $48.80 2,479
2024-05-28 $49.80 $49.80 $49.31 $49.41 $49.41 5,014
2024-05-24 $49.33 $49.48 $49.33 $49.42 $49.42 2,051
2024-05-23 $49.49 $49.49 $49.02 $49.02 $49.02 1,575
2024-05-22 $49.52 $49.73 $49.44 $49.53 $49.53 2,290
2024-05-21 $49.61 $49.67 $49.61 $49.63 $49.63 1,893
2024-05-20 $49.68 $49.96 $49.49 $49.78 $49.78 16,129
2024-05-17 $49.44 $49.53 $49.38 $49.52 $49.52 3,721
2024-05-16 $49.67 $49.68 $49.50 $49.54 $49.54 1,598
2024-05-15 $49.47 $49.72 $49.42 $49.70 $49.70 4,799
2024-05-14 $48.99 $49.21 $48.99 $49.21 $49.21 746
2024-05-13 $49.09 $49.09 $48.85 $48.88 $48.88 5,108
2024-05-10 $49.09 $49.09 $48.71 $48.95 $48.95 3,790
2024-05-09 $48.63 $48.72 $48.54 $48.72 $48.72 2,847
2024-05-08 $48.44 $48.45 $48.25 $48.43 $48.43 1,362
2024-05-07 $48.66 $48.74 $48.53 $48.54 $48.54 5,253
2024-05-06 $48.32 $48.34 $48.20 $48.33 $48.33 4,874
2024-05-03 $47.80 $47.83 $47.62 $47.72 $47.72 3,508
2024-05-02 $47.10 $47.31 $47.10 $47.31 $47.31 2,099
2024-05-01 $46.91 $46.91 $46.72 $46.85 $46.85 4,445
2024-04-30 $47.84 $47.87 $47.15 $47.15 $47.15 4,873
2024-04-29 $47.70 $48.07 $47.70 $47.97 $47.97 2,713
2024-04-26 $47.71 $47.80 $47.65 $47.65 $47.65 1,543
2024-04-25 $46.86 $47.21 $46.81 $47.14 $47.14 2,477
2024-04-24 $47.33 $47.53 $47.01 $47.33 $47.33 3,364
2024-04-23 $46.62 $47.34 $46.62 $47.14 $47.14 11,917
2024-04-22 $46.38 $46.68 $46.18 $46.48 $46.48 28,919
2024-04-19 $46.38 $46.38 $46.10 $46.17 $46.17 2,289
2024-04-18 $46.69 $46.78 $46.39 $46.42 $46.42 1,674
2024-04-17 $47.23 $47.23 $46.54 $46.62 $46.62 2,456
2024-04-16 $46.93 $47.38 $46.93 $47.26 $47.26 3,077
2024-04-15 $47.98 $47.98 $47.20 $47.20 $47.20 1,712
2024-04-12 $48.26 $48.26 $47.71 $47.73 $47.73 44,176
2024-04-11 $48.41 $48.96 $48.41 $48.85 $48.85 6,115
2024-04-10 $48.77 $48.77 $48.41 $48.62 $48.62 3,105
2024-04-09 $49.15 $49.33 $48.94 $49.23 $49.23 4,602
2024-04-08 $49.27 $49.27 $48.96 $48.96 $48.96 2,589
2024-04-05 $48.79 $49.01 $48.70 $48.94 $48.94 2,759
2024-04-04 $49.57 $49.57 $48.44 $48.49 $48.49 2,456
2024-04-03 $48.74 $49.17 $48.74 $49.03 $49.03 3,243
2024-04-02 $48.68 $48.87 $48.56 $48.87 $48.87 9,170
2024-04-01 $49.49 $49.49 $49.25 $49.38 $49.38 2,632
2024-03-28 $49.53 $49.53 $49.37 $49.51 $49.51 787
2024-03-27 $48.98 $49.34 $48.98 $49.34 $49.34 3,077
2024-03-26 $49.18 $49.18 $48.88 $48.97 $48.97 6,010
2024-03-25 $49.15 $49.15 $48.97 $48.97 $48.97 6,792
2024-03-22 $49.44 $49.44 $49.05 $49.19 $49.19 6,031
2024-03-21 $49.36 $49.57 $49.32 $49.39 $49.39 2,836
2024-03-20 $48.33 $48.96 $48.33 $48.94 $48.89 2,829
2024-03-19 $48.15 $48.46 $48.09 $48.43 $48.38 5,063
2024-03-18 $48.35 $48.40 $48.22 $48.22 $48.22 2,167
2024-03-15 $48.35 $48.35 $48.06 $48.08 $48.08 5,312
2024-03-14 $48.45 $48.51 $48.39 $48.39 $48.39 3,186
2024-03-13 $48.98 $48.98 $48.83 $48.86 $48.86 2,271
2024-03-12 $49.23 $49.23 $48.62 $48.97 $48.97 4,492
2024-03-11 $48.43 $48.57 $48.26 $48.57 $48.57 6,985
2024-03-08 $49.14 $49.18 $48.74 $48.75 $48.75 4,742
2024-03-07 $48.84 $49.45 $48.84 $49.30 $49.30 4,796
2024-03-06 $48.68 $48.90 $48.51 $48.59 $48.59 4,981
2024-03-05 $48.47 $48.51 $48.08 $48.12 $48.12 3,486
2024-03-04 $49.12 $49.12 $48.63 $48.63 $48.63 3,788
2024-03-01 $48.08 $48.58 $48.08 $48.52 $48.52 6,334
2024-02-29 $47.76 $47.87 $47.45 $47.87 $47.87 3,046
2024-02-28 $47.35 $47.54 $47.27 $47.36 $47.36 9,818
2024-02-27 $47.56 $47.56 $47.31 $47.39 $47.39 6,184
2024-02-26 $47.58 $47.58 $47.37 $47.48 $47.48 8,035
2024-02-23 $47.43 $47.51 $47.39 $47.45 $47.45 3,326
2024-02-22 $47.24 $47.68 $47.12 $47.68 $47.68 16,498
2024-02-21 $46.31 $46.46 $46.14 $46.46 $46.46 2,539
2024-02-20 $46.52 $46.52 $46.15 $46.34 $46.34 11,138
2024-02-16 $47.04 $47.28 $46.85 $46.85 $46.85 2,574
2024-02-15 $47.14 $47.17 $46.86 $47.09 $47.09 5,489
2024-02-14 $46.38 $46.78 $46.32 $46.78 $46.78 2,050
2024-02-13 $46.34 $46.34 $45.85 $45.98 $45.98 4,113
2024-02-12 $47.16 $47.33 $47.10 $47.25 $47.25 3,525
2024-02-09 $46.69 $47.08 $46.69 $46.96 $46.96 6,309
2024-02-08 $47.03 $47.03 $46.33 $46.62 $46.62 6,382
2024-02-07 $45.95 $46.35 $45.94 $46.15 $46.15 8,102
2024-02-06 $45.88 $46.03 $45.70 $45.89 $45.89 5,846
2024-02-05 $46.01 $46.01 $45.46 $45.77 $45.77 2,843
2024-02-02 $45.92 $46.05 $45.83 $45.96 $45.96 1,975
2024-02-01 $45.06 $45.80 $45.06 $45.74 $45.74 1,902
2024-01-31 $45.79 $45.79 $45.23 $45.25 $45.25 3,509
2024-01-30 $46.06 $46.06 $45.89 $45.97 $45.97 4,039
2024-01-29 $45.59 $46.15 $45.57 $46.09 $46.09 7,975
2024-01-26 $46.25 $46.25 $45.65 $45.69 $45.69 5,935
2024-01-25 $45.84 $45.86 $45.68 $45.76 $45.76 6,965
2024-01-24 $45.96 $45.96 $45.55 $45.56 $45.56 5,948
2024-01-23 $45.79 $45.79 $45.50 $45.66 $45.66 3,706
2024-01-22 $45.59 $45.63 $45.43 $45.58 $45.58 4,763
2024-01-19 $44.75 $45.38 $44.75 $45.29 $45.29 3,618
2024-01-18 $44.33 $44.69 $44.24 $44.69 $44.69 3,095
2024-01-17 $44.24 $44.24 $43.91 $44.10 $44.10 3,183
2024-01-16 $44.73 $44.73 $44.10 $44.43 $44.43 6,086
2024-01-12 $44.54 $44.59 $44.54 $44.57 $44.57 2,280
2024-01-11 $44.36 $44.72 $44.31 $44.69 $44.69 8,897
2024-01-10 $44.59 $44.59 $44.34 $44.59 $44.59 3,890
2024-01-09 $44.86 $44.86 $44.49 $44.51 $44.51 4,662
2024-01-08 $44.31 $44.89 $44.31 $44.78 $44.78 6,164
2024-01-05 $44.17 $44.32 $44.02 $44.10 $44.10 3,617
2024-01-04 $44.22 $44.22 $44.02 $44.02 $44.02 4,279
2024-01-03 $44.63 $44.63 $44.22 $44.24 $44.24 5,281
2024-01-02 $45.66 $45.66 $45.11 $45.15 $45.15 10,132
2023-12-29 $46.15 $46.20 $45.54 $45.70 $45.70 27,442
2023-12-28 $46.18 $46.23 $46.11 $46.15 $46.15 11,353
2023-12-27 $46.42 $46.42 $46.09 $46.09 $46.09 5,650
2023-12-26 $46.40 $46.40 $46.08 $46.28 $46.24 12,746
2023-12-22 $46.04 $46.13 $45.84 $45.94 $45.89 26,491
2023-12-21 $45.87 $45.87 $45.36 $45.72 $45.67 5,922
2023-12-20 $45.74 $46.00 $45.06 $45.06 $45.02 25,891
2023-12-19 $45.50 $45.84 $45.50 $45.79 $45.74 15,880
2023-12-18 $45.47 $45.50 $45.30 $45.35 $45.30 14,432
2023-12-15 $45.58 $45.58 $45.24 $45.35 $45.31 55,993
2023-12-14 $44.97 $45.44 $44.97 $45.43 $45.38 39,438
2023-12-13 $43.58 $44.43 $43.58 $44.43 $44.38 4,256
2023-12-12 $43.76 $43.85 $43.42 $43.75 $43.75 4,516
2023-12-11 $43.45 $43.71 $43.45 $43.68 $43.68 2,773
2023-12-08 $43.15 $43.35 $42.92 $43.21 $43.21 6,005
2023-12-07 $42.91 $43.04 $42.86 $43.00 $43.00 11,208
2023-12-06 $42.71 $43.11 $42.54 $42.54 $42.54 8,603
2023-12-05 $42.69 $42.70 $42.56 $42.61 $42.61 2,271
2023-12-04 $43.29 $43.29 $42.95 $42.95 $42.95 6,290
2023-12-01 $42.89 $43.24 $42.89 $43.17 $43.17 5,546
2023-11-30 $42.84 $42.84 $42.40 $42.61 $42.61 4,223
2023-11-29 $42.89 $42.89 $42.55 $42.55 $42.55 5,921
2023-11-28 $42.41 $42.55 $42.26 $42.36 $42.36 4,674
2023-11-27 $42.64 $42.68 $42.50 $42.50 $42.50 1,106
2023-11-24 $42.44 $42.60 $42.44 $42.60 $42.60 284
2023-11-22 $42.61 $42.61 $42.33 $42.44 $42.44 50,472
2023-11-21 $42.18 $42.44 $42.18 $42.38 $42.38 3,864
2023-11-20 $42.27 $42.50 $42.27 $42.46 $42.46 2,081
2023-11-17 $42.15 $42.21 $42.11 $42.18 $42.18 1,294
2023-11-16 $42.35 $42.35 $41.88 $42.01 $42.01 2,151
2023-11-15 $42.37 $42.61 $42.16 $42.16 $42.16 2,890
2023-11-14 $41.67 $42.10 $41.67 $41.96 $41.96 4,085
2023-11-13 $40.72 $40.72 $40.56 $40.64 $40.64 4,270
2023-11-10 $40.35 $40.73 $40.27 $40.73 $40.73 852
2023-11-09 $40.55 $40.55 $39.97 $39.97 $39.97 577
2023-11-08 $40.47 $40.47 $40.32 $40.39 $40.39 1,086
2023-11-07 $40.31 $40.43 $40.31 $40.43 $40.43 4,421
2023-11-06 $40.34 $40.34 $40.13 $40.28 $40.28 2,382
2023-11-03 $40.51 $40.63 $40.36 $40.48 $40.48 3,945
2023-11-02 $39.38 $39.82 $39.38 $39.80 $39.80 1,657
2023-11-01 $38.85 $38.92 $38.50 $38.92 $38.92 5,988
2023-10-31 $38.55 $38.73 $38.55 $38.73 $38.73 1,723
2023-10-30 $38.86 $38.86 $38.29 $38.48 $38.48 3,953
2023-10-27 $39.13 $39.13 $38.32 $38.39 $38.39 2,967
2023-10-26 $38.90 $38.90 $38.57 $38.76 $38.76 3,116
2023-10-25 $39.23 $39.23 $38.89 $38.89 $38.89 4,778
2023-10-24 $39.84 $39.84 $39.56 $39.77 $39.77 7,130
2023-10-23 $39.73 $39.73 $39.52 $39.52 $39.52 7,128
2023-10-20 $40.31 $40.31 $39.78 $39.78 $39.78 3,129
2023-10-19 $40.92 $40.92 $40.27 $40.29 $40.29 30,646
2023-10-18 $41.02 $41.02 $40.80 $40.80 $40.80 1,042
2023-10-17 $41.73 $41.73 $41.61 $41.65 $41.65 2,259
2023-10-16 $41.58 $41.65 $41.40 $41.57 $41.57 11,723
2023-10-13 $41.99 $41.99 $40.89 $40.97 $40.97 3,769
2023-10-12 $41.91 $41.91 $41.43 $41.46 $41.46 3,326
2023-10-11 $42.09 $42.09 $41.65 $41.91 $41.91 5,445
2023-10-10 $42.14 $42.19 $41.69 $41.84 $41.84 4,436
2023-10-09 $41.37 $41.41 $41.37 $41.41 $41.41 320
2023-10-06 $40.46 $41.39 $40.45 $41.12 $41.12 9,067
2023-10-05 $40.94 $40.94 $40.55 $40.75 $40.75 4,357
2023-10-04 $40.55 $41.05 $40.55 $41.02 $41.02 6,535
2023-10-03 $41.72 $41.72 $40.60 $40.70 $40.70 7,863
2023-10-02 $41.73 $41.73 $41.10 $41.33 $41.33 4,659
2023-09-29 $42.05 $42.05 $41.64 $41.65 $41.65 2,496
2023-09-28 $41.24 $41.84 $41.24 $41.79 $41.79 2,222
2023-09-27 $41.00 $41.24 $40.89 $41.09 $41.09 6,264
2023-09-26 $41.36 $41.36 $40.81 $40.89 $40.89 2,188
2023-09-25 $41.32 $41.60 $41.32 $41.59 $41.59 1,886
2023-09-22 $41.56 $41.64 $41.36 $41.36 $41.36 2,920
2023-09-21 $41.89 $41.89 $41.31 $41.31 $41.31 11,405
2023-09-20 $42.69 $42.80 $42.10 $42.10 $42.04 2,007
2023-09-19 $42.42 $42.48 $42.27 $42.48 $42.42 4,112
2023-09-18 $42.59 $42.75 $42.58 $42.58 $42.52 2,284
2023-09-15 $42.78 $42.85 $42.61 $42.63 $42.57 1,489
2023-09-14 $42.81 $43.07 $42.71 $43.07 $43.01 3,700
2023-09-13 $42.64 $42.68 $42.42 $42.53 $42.47 5,697
2023-09-12 $42.67 $42.95 $42.65 $42.65 $42.59 1,865
2023-09-11 $43.48 $43.48 $42.72 $42.82 $42.76 1,443
2023-09-08 $43.70 $43.70 $42.74 $42.84 $42.78 9,599
2023-09-07 $43.11 $43.11 $42.95 $42.97 $42.91 1,349
2023-09-06 $43.94 $43.94 $43.42 $43.66 $43.66 1,530
2023-09-05 $44.01 $44.08 $43.87 $43.87 $43.87 1,117
2023-09-01 $44.15 $44.43 $44.15 $44.34 $44.34 4,925
2023-08-31 $44.23 $44.24 $44.12 $44.12 $44.12 2,020
2023-08-30 $44.03 $44.13 $44.01 $44.08 $44.08 3,087
2023-08-29 $43.43 $43.83 $43.42 $43.83 $43.83 907
2023-08-28 $43.17 $43.23 $43.11 $43.11 $43.11 948
2023-08-25 $42.61 $42.94 $42.57 $42.75 $42.75 2,187
2023-08-24 $43.16 $43.19 $42.41 $42.41 $42.41 4,166
2023-08-23 $42.88 $43.02 $42.88 $42.95 $42.95 1,271
2023-08-22 $42.64 $42.64 $42.43 $42.49 $42.49 517
2023-08-21 $42.23 $42.63 $42.23 $42.54 $42.54 1,189
2023-08-18 $42.41 $42.41 $42.31 $42.31 $42.31 1,625
2023-08-17 $42.68 $42.68 $42.17 $42.38 $42.38 2,413
2023-08-16 $43.00 $43.06 $42.59 $42.59 $42.59 4,975
2023-08-15 $43.37 $43.41 $43.21 $43.21 $43.21 2,996
2023-08-14 $43.58 $43.78 $43.58 $43.73 $43.73 5,071
2023-08-11 $44.30 $44.30 $43.43 $43.52 $43.52 2,740
2023-08-10 $44.32 $44.32 $43.76 $43.77 $43.77 3,434
2023-08-09 $44.52 $44.52 $43.89 $43.91 $43.91 20,872
2023-08-08 $44.00 $44.19 $43.65 $44.18 $44.18 4,360
2023-08-07 $44.27 $44.43 $44.27 $44.43 $44.43 1,022
2023-08-04 $44.43 $44.43 $44.03 $44.03 $44.03 2,371
2023-08-03 $44.11 $44.27 $44.09 $44.25 $44.25 793
2023-08-02 $45.00 $45.00 $44.26 $44.39 $44.39 4,527
2023-08-01 $45.31 $45.31 $44.96 $45.06 $45.06 1,742
2023-07-31 $45.11 $45.15 $45.04 $45.08 $45.08 6,976
2023-07-28 $44.98 $44.99 $44.88 $44.99 $44.99 10,881
2023-07-27 $45.23 $45.23 $44.57 $44.57 $44.57 24,456
2023-07-26 $44.72 $44.72 $44.59 $44.70 $44.70 4,210
2023-07-25 $44.74 $45.06 $44.74 $44.99 $44.99 8,891
2023-07-24 $44.64 $44.71 $44.57 $44.66 $44.66 4,332
2023-07-21 $44.55 $44.73 $44.51 $44.58 $44.58 5,325
2023-07-20 $44.63 $44.63 $44.26 $44.33 $44.33 3,059
2023-07-19 $45.04 $45.05 $44.92 $44.94 $44.94 5,470
2023-07-18 $44.91 $44.99 $44.81 $44.99 $44.99 1,408
2023-07-17 $44.59 $44.86 $44.41 $44.71 $44.71 2,667
2023-07-14 $44.64 $44.64 $44.40 $44.42 $44.42 1,286
2023-07-13 $44.64 $44.79 $44.60 $44.79 $44.79 3,149
2023-07-12 $45.07 $45.07 $44.33 $44.37 $44.37 5,295
2023-07-11 $44.48 $44.48 $43.69 $44.04 $44.04 8,080
2023-07-10 $43.60 $43.76 $43.60 $43.70 $43.70 2,289
2023-07-07 $43.26 $43.35 $43.17 $43.17 $43.17 607
2023-07-06 $42.71 $42.93 $42.71 $42.93 $42.93 13,498
2023-07-05 $43.87 $43.87 $43.36 $43.36 $43.36 7,221
2023-07-03 $43.73 $43.78 $43.64 $43.78 $43.78 2,039
2023-06-30 $43.54 $43.78 $43.54 $43.74 $43.74 336
2023-06-29 $42.92 $43.16 $42.92 $43.16 $43.16 2,356
2023-06-28 $42.64 $42.71 $42.60 $42.67 $42.67 1,062
2023-06-27 $42.54 $42.78 $42.54 $42.75 $42.75 1,242
2023-06-26 $42.05 $42.33 $42.05 $42.23 $42.23 1,979
2023-06-23 $41.96 $42.00 $41.93 $42.00 $42.00 650
2023-06-22 $42.46 $42.46 $42.41 $42.41 $42.41 487
2023-06-21 $43.31 $43.31 $42.54 $42.54 $42.48 2,018
2023-06-20 $43.38 $43.38 $42.61 $42.82 $42.76 1,809
2023-06-16 $44.17 $44.17 $43.19 $43.28 $43.22 4,580
2023-06-15 $43.02 $43.39 $43.00 $43.24 $43.19 14,679
2023-06-14 $42.86 $42.99 $42.74 $42.74 $42.68 1,695
2023-06-13 $42.72 $42.79 $42.66 $42.71 $42.65 2,281
2023-06-12 $42.02 $42.21 $41.93 $42.14 $42.09 827
2023-06-09 $41.55 $41.95 $41.55 $41.58 $41.53 6,552
2023-06-08 $41.65 $41.74 $41.55 $41.65 $41.59 5,323
2023-06-07 $41.84 $41.90 $41.64 $41.64 $41.58 2,439
2023-06-06 $41.47 $41.50 $41.25 $41.50 $41.45 3,557
2023-06-05 $40.96 $41.34 $40.96 $41.13 $41.08 9,516
2023-06-02 $40.99 $41.46 $40.79 $41.38 $41.32 3,462
2023-06-01 $40.03 $40.71 $40.03 $40.52 $40.47 1,564
2023-05-31 $40.50 $40.50 $39.79 $40.07 $40.01 5,242
2023-05-30 $41.63 $41.63 $40.50 $40.67 $40.61 3,338
2023-05-26 $40.57 $40.82 $40.36 $40.82 $40.77 7,987
2023-05-25 $39.58 $40.05 $39.58 $39.91 $39.85 82,364
2023-05-24 $39.26 $39.33 $39.26 $39.33 $39.28 1,467
2023-05-23 $39.97 $39.97 $39.87 $39.87 $39.82 1,725
2023-05-22 $40.34 $40.45 $40.34 $40.41 $40.36 1,165
2023-05-19 $40.48 $40.48 $40.22 $40.26 $40.26 4,728
2023-05-18 $40.00 $40.33 $39.94 $40.33 $40.33 1,091
2023-05-17 $39.49 $39.77 $39.26 $39.70 $39.70 3,650
2023-05-16 $39.80 $39.80 $39.12 $39.13 $39.13 5,125
2023-05-15 $39.14 $39.51 $39.14 $39.50 $39.50 6,063
2023-05-12 $39.18 $39.18 $38.74 $39.07 $39.07 1,199
2023-05-11 $39.82 $39.82 $38.94 $39.05 $39.05 2,586
2023-05-10 $39.43 $39.43 $38.95 $39.33 $39.33 8,940
2023-05-09 $39.07 $39.30 $39.07 $39.24 $39.24 9,198
2023-05-08 $39.64 $39.64 $39.41 $39.53 $39.53 3,442
2023-05-05 $39.19 $39.65 $39.19 $39.53 $39.53 4,038
2023-05-04 $39.17 $39.19 $38.93 $38.93 $38.93 6,442
2023-05-03 $39.87 $40.03 $39.55 $39.55 $39.55 1,850
2023-05-02 $40.36 $40.36 $39.35 $39.73 $39.73 8,658
2023-05-01 $40.18 $40.20 $40.17 $40.17 $40.17 2,481
2023-04-28 $39.65 $39.92 $39.65 $39.92 $39.92 1,085
2023-04-27 $38.98 $39.42 $38.89 $39.42 $39.42 2,011
2023-04-26 $39.38 $39.38 $38.95 $39.12 $39.12 2,021
2023-04-25 $39.46 $39.49 $39.27 $39.27 $39.27 3,005
2023-04-24 $40.79 $40.79 $40.28 $40.49 $40.49 24,704
2023-04-21 $40.30 $40.38 $40.22 $40.34 $40.34 22,793
2023-04-20 $40.85 $40.85 $40.45 $40.45 $40.45 3,657
2023-04-19 $40.78 $40.82 $40.64 $40.78 $40.78 7,527
2023-04-18 $41.09 $41.09 $40.86 $40.99 $40.99 7,157
2023-04-17 $40.83 $41.02 $40.70 $41.01 $41.01 5,961
2023-04-14 $41.25 $41.32 $40.64 $40.88 $40.88 5,334
2023-04-13 $40.58 $41.13 $40.58 $41.03 $41.03 11,673
2023-04-12 $40.98 $40.98 $40.49 $40.49 $40.49 7,026
2023-04-11 $40.92 $40.92 $40.76 $40.76 $40.76 1,342
2023-04-10 $40.00 $40.66 $40.00 $40.62 $40.62 10,560
2023-04-06 $40.21 $40.22 $40.21 $40.21 $40.21 3,276
2023-04-05 $40.32 $40.44 $40.32 $40.44 $40.44 1,524
2023-04-04 $41.47 $41.47 $40.86 $40.86 $40.86 753
2023-04-03 $41.95 $41.95 $41.37 $41.54 $41.54 1,934
2023-03-31 $42.07 $42.07 $41.11 $41.54 $41.54 18,642
2023-03-30 $40.91 $40.92 $40.91 $40.92 $40.92 383
2023-03-29 $40.64 $40.64 $40.64 $40.64 $40.64 238
2023-03-28 $39.93 $39.94 $39.93 $39.94 $39.94 370
2023-03-27 $40.18 $40.25 $39.94 $40.03 $40.03 12,093
2023-03-24 $39.42 $39.76 $39.42 $39.76 $39.76 598
2023-03-23 $40.47 $40.47 $39.50 $39.91 $39.91 830
2023-03-22 $40.46 $40.66 $39.69 $39.69 $39.69 59,667
2023-03-21 $40.36 $40.36 $40.36 $40.36 $40.36 22
2023-03-20 $39.36 $39.76 $39.36 $39.74 $39.74 2,407
2023-03-17 $39.50 $39.50 $39.12 $39.17 $39.17 8,453
2023-03-16 $38.81 $39.76 $38.77 $39.75 $39.75 1,077
2023-03-15 $38.63 $38.87 $38.63 $38.84 $38.84 569
2023-03-14 $39.32 $39.62 $39.31 $39.62 $39.62 1,430
2023-03-13 $39.19 $39.19 $38.86 $38.86 $38.86 239
2023-03-10 $38.98 $38.98 $38.98 $38.98 $38.98 57
2023-03-09 $40.72 $40.72 $39.88 $39.88 $39.88 1,070
2023-03-08 $40.59 $40.59 $40.59 $40.59 $40.59 186
2023-03-07 $41.00 $41.00 $40.18 $40.33 $40.33 5,010
2023-03-06 $41.09 $41.09 $40.89 $40.89 $40.89 826
2023-03-03 $41.18 $41.18 $41.18 $41.18 $41.18 1
2023-03-02 $39.87 $40.54 $39.87 $40.54 $40.54 179
2023-03-01 $40.16 $40.21 $40.12 $40.12 $40.12 1,949
2023-02-28 $40.20 $40.20 $40.20 $40.20 $40.20 52
2023-02-27 $40.27 $40.27 $40.09 $40.09 $40.09 611
2023-02-24 $40.33 $40.33 $39.77 $39.94 $39.94 1,725
2023-02-23 $40.01 $40.46 $39.97 $40.46 $40.46 1,346
2023-02-22 $40.14 $40.21 $40.05 $40.05 $40.05 369
2023-02-21 $41.15 $41.15 $40.13 $40.13 $40.13 1,962
2023-02-17 $41.03 $41.14 $40.99 $41.14 $41.14 2,100
2023-02-16 $41.43 $41.43 $41.43 $41.43 $41.43 147
2023-02-15 $41.47 $41.95 $41.47 $41.95 $41.95 5,973
2023-02-14 $41.67 $41.75 $41.35 $41.73 $41.73 1,622
2023-02-13 $41.47 $41.47 $41.47 $41.47 $41.47 10
2023-02-10 $41.71 $41.71 $40.88 $41.01 $41.01 2,522
2023-02-09 $42.48 $42.48 $41.19 $41.19 $41.19 21,498
2023-02-08 $41.89 $41.97 $41.43 $41.52 $41.52 7,906
2023-02-07 $41.22 $42.23 $41.22 $42.12 $42.12 7,207
2023-02-06 $41.55 $41.59 $41.40 $41.41 $41.41 1,698
2023-02-03 $42.33 $42.34 $41.86 $41.87 $41.87 7,344
2023-02-02 $42.12 $42.38 $42.12 $42.37 $42.37 983
2023-02-01 $40.82 $41.54 $40.68 $41.54 $41.54 17,955
2023-01-31 $40.15 $40.69 $40.15 $40.69 $40.69 753
2023-01-30 $40.04 $40.04 $40.04 $40.04 $40.04 160
2023-01-27 $40.77 $40.77 $40.77 $40.77 $40.77 81
2023-01-26 $40.62 $40.72 $40.62 $40.72 $40.72 164
2023-01-25 $40.14 $40.21 $40.14 $40.21 $40.21 792
2023-01-24 $40.25 $40.25 $40.25 $40.25 $40.25 2,285
2023-01-23 $40.28 $40.47 $40.24 $40.46 $40.46 2,285
2023-01-20 $39.20 $39.60 $39.19 $39.60 $39.60 569
2023-01-19 $38.91 $38.91 $38.78 $38.78 $38.78 352
2023-01-18 $40.04 $40.04 $39.28 $39.28 $39.28 248
2023-01-17 $39.75 $39.77 $39.74 $39.74 $39.74 736
2023-01-13 $39.52 $39.76 $39.52 $39.76 $39.76 3,815
2023-01-12 $39.52 $39.52 $39.52 $39.52 $39.52 5
2023-01-11 $39.33 $39.36 $39.14 $39.35 $39.35 807
2023-01-10 $38.90 $38.90 $38.90 $38.90 $38.90 43
2023-01-09 $38.48 $38.48 $38.48 $38.48 $38.48 123
2023-01-06 $37.99 $37.99 $37.99 $37.99 $37.99 63
2023-01-05 $37.09 $37.19 $36.98 $36.98 $36.98 997
2023-01-04 $37.02 $37.32 $37.02 $37.32 $37.32 153
2023-01-03 $36.79 $36.86 $36.79 $36.86 $36.86 178
2022-12-30 $36.93 $36.93 $36.93 $36.93 $36.93 47
2022-12-29 $37.10 $37.10 $37.10 $37.10 $37.10 32
2022-12-28 $36.39 $36.46 $36.22 $36.22 $36.22 806
2022-12-27 $36.82 $36.82 $36.82 $36.82 $36.82 10
2022-12-23 $37.15 $37.15 $36.71 $36.88 $36.88 2,910
2022-12-22 $36.71 $36.71 $36.71 $36.71 $36.71 40
2022-12-21 $37.53 $37.54 $37.49 $37.49 $37.49 219
2022-12-20 $36.83 $36.84 $36.83 $36.83 $36.83 257
2022-12-19 $36.79 $36.79 $36.62 $36.62 $36.62 1,310
2022-12-16 $36.98 $37.14 $36.98 $37.14 $37.14 143
2022-12-15 $37.98 $38.01 $37.53 $37.53 $37.53 7,161
2022-12-14 $38.73 $38.73 $38.73 $38.73 $38.73 15
2022-12-13 $39.16 $39.16 $39.05 $39.05 $39.05 2,235
2022-12-12 $38.34 $38.34 $38.34 $38.34 $38.34 200
2022-12-09 $38.22 $38.22 $37.83 $37.83 $37.83 200
2022-12-08 $38.24 $38.24 $38.24 $38.24 $38.24 14
2022-12-07 $37.85 $37.85 $37.75 $37.75 $37.75 1,709
2022-12-06 $38.04 $38.04 $37.63 $37.85 $37.85 1,734
2022-12-05 $38.72 $38.81 $38.45 $38.45 $38.45 2,978
2022-12-02 $39.09 $39.28 $38.99 $39.19 $39.19 3,733
2022-12-01 $39.40 $39.42 $39.24 $39.26 $39.26 1,517
2022-11-30 $37.65 $39.09 $37.65 $39.08 $39.08 699
2022-11-29 $37.74 $37.74 $37.74 $37.74 $37.74 211
2022-11-28 $38.06 $38.11 $37.71 $37.71 $37.71 5,403
2022-11-25 $38.51 $38.51 $38.51 $38.51 $38.51 14
2022-11-23 $38.58 $38.58 $38.58 $38.58 $38.58 40
2022-11-22 $38.37 $38.37 $38.37 $38.37 $38.37 95
2022-11-21 $37.58 $37.75 $37.58 $37.66 $37.66 259
2022-11-18 $38.75 $38.75 $37.90 $37.94 $37.94 590
2022-11-17 $37.71 $37.85 $37.71 $37.80 $37.80 455
2022-11-16 $39.27 $39.27 $38.11 $38.14 $38.14 3,726
2022-11-15 $39.68 $39.68 $38.88 $38.88 $38.88 1,256
2022-11-14 $38.67 $38.83 $38.36 $38.36 $38.36 837
2022-11-11 $38.73 $38.83 $38.67 $38.74 $38.74 13,734
2022-11-10 $37.28 $37.87 $37.28 $37.85 $37.85 2,421
2022-11-09 $35.79 $35.91 $35.40 $35.40 $35.40 5,816
2022-11-08 $36.25 $36.25 $36.21 $36.21 $36.21 261
2022-11-07 $35.41 $35.83 $35.41 $35.83 $35.83 6,239
2022-11-04 $35.79 $35.79 $35.19 $35.39 $35.39 346
2022-11-03 $34.37 $34.57 $34.22 $34.22 $34.22 4,761
2022-11-02 $35.43 $35.43 $34.53 $34.53 $34.53 564
2022-11-01 $35.64 $35.64 $35.64 $35.64 $35.64 34
2022-10-31 $35.37 $35.57 $35.32 $35.44 $35.44 2,397
2022-10-28 $35.69 $35.69 $35.69 $35.69 $35.69 302
2022-10-27 $35.12 $35.13 $34.91 $34.91 $34.91 870
2022-10-26 $35.22 $35.81 $35.22 $35.26 $35.26 4,624
2022-10-25 $34.15 $34.83 $34.15 $34.83 $34.83 337
2022-10-24 $33.95 $34.51 $33.95 $34.43 $34.43 4,468
2022-10-21 $33.51 $34.27 $33.46 $34.27 $34.27 4,624
2022-10-20 $33.37 $33.39 $33.29 $33.29 $33.29 867
2022-10-19 $33.44 $33.46 $33.37 $33.46 $33.46 545
2022-10-18 $33.51 $33.73 $33.51 $33.73 $33.73 272
2022-10-17 $32.54 $33.45 $32.54 $33.34 $33.34 3,813
2022-10-14 $32.70 $32.74 $32.50 $32.50 $32.50 2,126
2022-10-13 $33.44 $33.48 $33.44 $33.48 $33.48 128
2022-10-12 $32.71 $32.81 $32.60 $32.60 $32.60 6,789
2022-10-11 $33.11 $33.11 $32.66 $32.66 $32.66 1,335
2022-10-10 $33.75 $33.75 $32.93 $33.13 $33.13 1,255
2022-10-07 $34.47 $34.47 $33.47 $33.55 $33.55 1,022
2022-10-06 $34.88 $35.00 $34.83 $34.83 $34.83 2,375
2022-10-05 $34.98 $35.07 $34.97 $35.07 $35.07 353
2022-10-04 $34.80 $35.03 $34.80 $35.02 $35.02 1,929
2022-10-03 $33.51 $33.75 $33.51 $33.72 $33.72 1,977
2022-09-30 $33.31 $33.31 $32.64 $32.64 $32.64 4,304
2022-09-29 $33.21 $33.21 $32.87 $33.05 $33.05 2,045
2022-09-28 $33.39 $33.82 $33.23 $33.76 $33.76 5,517
2022-09-27 $33.89 $33.89 $32.78 $33.02 $33.02 3,444
2022-09-26 $33.53 $33.53 $33.01 $33.01 $33.01 2,786
2022-09-23 $33.31 $33.43 $33.18 $33.39 $33.39 5,017
2022-09-22 $34.47 $34.47 $34.16 $34.17 $34.17 6,977
2022-09-21 $35.88 $35.88 $34.90 $34.90 $34.85 7,290
2022-09-20 $35.47 $35.47 $35.11 $35.28 $35.24 2,966
2022-09-19 $35.51 $35.84 $35.51 $35.81 $35.76 1,131
2022-09-16 $36.20 $36.20 $35.31 $35.60 $35.55 967
2022-09-15 $36.19 $36.19 $36.02 $36.10 $36.05 2,013
2022-09-14 $37.01 $37.01 $36.32 $36.47 $36.42 3,680
2022-09-13 $37.67 $37.67 $36.46 $36.46 $36.41 2,300
2022-09-12 $38.11 $38.27 $38.11 $38.25 $38.20 1,747
2022-09-09 $38.01 $38.01 $38.01 $38.01 $37.96 42
2022-09-08 $36.86 $37.19 $36.86 $37.19 $37.14 2,190
2022-09-07 $36.01 $36.77 $36.01 $36.77 $36.72 2,594
2022-09-06 $36.35 $36.35 $36.05 $36.05 $36.01 534
2022-09-02 $36.52 $36.52 $36.36 $36.36 $36.31 865
2022-09-01 $36.07 $36.63 $36.07 $36.63 $36.59 3,468
2022-08-31 $37.11 $37.21 $37.01 $37.07 $37.02 930
2022-08-30 $38.20 $38.20 $37.20 $37.31 $37.26 1,186
2022-08-29 $38.16 $38.16 $37.88 $37.88 $37.83 319
2022-08-26 $39.88 $39.88 $38.27 $38.27 $38.22 2,216
2022-08-25 $39.29 $39.86 $39.29 $39.86 $39.81 1,004
2022-08-24 $38.86 $39.16 $38.81 $39.03 $38.98 11,908
2022-08-23 $38.94 $38.97 $38.88 $38.88 $38.83 842
2022-08-22 $39.57 $39.57 $38.71 $38.71 $38.66 386
2022-08-19 $39.77 $39.77 $39.77 $39.77 $39.77 103
2022-08-18 $40.59 $40.59 $40.59 $40.59 $40.59 17
2022-08-17 $40.08 $40.30 $39.97 $40.30 $40.30 1,235
2022-08-16 $41.42 $41.42 $40.79 $40.88 $40.88 485
2022-08-15 $40.97 $41.15 $40.95 $41.06 $41.06 7,903
2022-08-12 $40.95 $40.99 $40.95 $40.99 $40.99 433
2022-08-11 $40.28 $40.28 $40.21 $40.21 $40.21 1,232
2022-08-10 $39.67 $40.11 $39.67 $40.11 $40.11 8,323
2022-08-09 $38.90 $38.95 $38.77 $38.88 $38.88 4,149
2022-08-08 $39.70 $39.70 $39.70 $39.70 $39.70 1,036
2022-08-05 $39.70 $39.79 $39.53 $39.75 $39.75 13,336
2022-08-04 $39.98 $39.98 $39.67 $39.84 $39.84 7,029
2022-08-03 $39.73 $40.02 $39.73 $39.99 $39.99 1,923
2022-08-02 $39.44 $39.44 $39.28 $39.28 $39.28 1,509
2022-08-01 $39.49 $39.72 $39.44 $39.44 $39.44 5,286
2022-07-29 $39.40 $39.65 $39.40 $39.65 $39.65 2,630
2022-07-28 $38.80 $39.06 $38.80 $39.06 $39.06 529
2022-07-27 $37.83 $38.37 $37.82 $38.37 $38.37 676
2022-07-26 $37.36 $37.36 $37.14 $37.19 $37.19 7,850
2022-07-25 $37.33 $37.53 $37.29 $37.45 $37.45 2,015
2022-07-22 $38.02 $38.03 $37.42 $37.43 $37.43 5,605
2022-07-21 $37.77 $38.04 $37.53 $38.04 $38.04 3,066
2022-07-20 $37.40 $37.53 $37.19 $37.37 $37.37 8,745
2022-07-19 $36.84 $36.84 $36.83 $36.83 $36.83 31,470
2022-07-18 $35.55 $35.55 $35.42 $35.42 $35.42 177
2022-07-15 $35.63 $35.63 $35.63 $35.63 $35.63 71
2022-07-14 $34.86 $34.86 $34.86 $34.86 $34.86 8
2022-07-13 $35.15 $35.15 $35.15 $35.15 $35.15 11
2022-07-12 $35.21 $35.21 $35.21 $35.21 $35.21 33
2022-07-11 $35.52 $35.52 $35.52 $35.52 $35.52 99
2022-07-08 $36.14 $36.14 $36.14 $36.14 $36.14 106
2022-07-07 $36.14 $36.19 $36.14 $36.19 $36.19 153
2022-07-06 $34.98 $35.21 $34.98 $35.21 $35.21 158
2022-07-05 $34.69 $35.16 $34.69 $35.16 $35.16 253
2022-07-01 $35.16 $35.16 $35.16 $35.16 $35.16 9
2022-06-30 $35.37 $35.64 $35.26 $35.26 $35.26 397
2022-06-29 $35.70 $35.70 $35.65 $35.67 $35.67 2,210
2022-06-28 $35.97 $35.97 $35.97 $35.97 $35.97 35
2022-06-27 $36.70 $36.70 $36.70 $36.70 $36.70 25
2022-06-24 $36.71 $36.71 $36.71 $36.71 $36.71 64
2022-06-23 $35.41 $35.41 $35.41 $35.41 $35.41 68
2022-06-22 $35.32 $35.32 $35.32 $35.32 $35.26 62
2022-06-21 $35.41 $35.41 $35.41 $35.41 $35.35 6
2022-06-17 $34.37 $34.73 $34.37 $34.73 $34.67 749
2022-06-16 $36.05 $36.05 $34.48 $34.48 $34.42 1,381
2022-06-15 $36.37 $36.37 $36.37 $36.37 $36.31 85
2022-06-14 $36.03 $36.03 $35.81 $35.81 $35.75 200
2022-06-13 $35.94 $36.04 $35.82 $35.82 $35.76 24,116
2022-06-10 $37.70 $37.70 $37.70 $37.70 $37.64 49
2022-06-09 $39.62 $39.63 $39.00 $39.00 $38.93 1,044
2022-06-08 $40.07 $40.07 $40.01 $40.01 $39.94 275
2022-06-07 $39.83 $40.59 $39.83 $40.59 $40.52 765
2022-06-06 $40.13 $40.13 $40.13 $40.13 $40.06 101
2022-06-03 $39.83 $39.90 $39.83 $39.90 $39.83 196
2022-06-02 $40.59 $40.59 $40.59 $40.59 $40.52 34
2022-06-01 $39.51 $39.51 $39.51 $39.51 $39.44 75
2022-05-31 $39.79 $39.79 $39.79 $39.79 $39.73 75
2022-05-27 $40.14 $40.14 $40.14 $40.14 $40.08 506
2022-05-26 $38.83 $38.83 $38.83 $38.83 $38.77 25
2022-05-25 $37.81 $37.81 $37.81 $37.81 $37.75 103
2022-05-24 $37.29 $37.29 $37.28 $37.28 $37.21 325
2022-05-23 $38.00 $38.00 $38.00 $38.00 $37.94 158
2022-05-20 $37.60 $37.60 $37.60 $37.60 $37.53 11
2022-05-19 $37.95 $37.95 $37.71 $37.71 $37.65 358
2022-05-18 $37.54 $37.54 $37.39 $37.39 $37.33 317
2022-05-17 $38.88 $38.88 $38.88 $38.88 $38.81 20
2022-05-16 $37.68 $37.68 $37.68 $37.68 $37.62 20
2022-05-13 $37.94 $37.94 $37.94 $37.94 $37.87 67
2022-05-12 $36.43 $36.43 $36.43 $36.43 $36.37 99
2022-05-11 $37.83 $37.83 $36.37 $36.37 $36.31 253
2022-05-10 $37.04 $37.04 $37.04 $37.04 $36.98 48
2022-05-09 $36.82 $36.82 $36.82 $36.82 $36.76 323
2022-05-06 $38.49 $38.49 $38.49 $38.49 $38.42 87
2022-05-05 $38.82 $38.82 $38.82 $38.82 $38.76 307
2022-05-04 $40.51 $40.51 $40.51 $40.51 $40.45 116
2022-05-03 $39.17 $39.17 $39.17 $39.17 $39.10 10
2022-05-02 $38.75 $38.75 $38.75 $38.75 $38.69 168
2022-04-29 $38.54 $38.54 $38.23 $38.23 $38.17 351
2022-04-28 $39.00 $39.29 $39.00 $39.29 $39.22 443
2022-04-27 $38.28 $38.28 $38.10 $38.10 $38.03 1,000
2022-04-26 $38.37 $38.49 $38.07 $38.07 $38.00 531
2022-04-25 $39.00 $39.00 $38.76 $38.76 $38.70 627
2022-04-22 $39.46 $39.46 $39.14 $39.14 $39.08 245
2022-04-21 $41.35 $41.35 $40.33 $40.34 $40.27 266
2022-04-20 $41.42 $41.42 $41.30 $41.30 $41.23 155
2022-04-19 $41.14 $41.29 $41.14 $41.29 $41.23 109
2022-04-18 $40.32 $40.51 $40.32 $40.51 $40.44 502
2022-04-14 $40.81 $40.81 $40.46 $40.47 $40.41 290
2022-04-13 $40.98 $41.03 $40.96 $41.03 $40.96 369
2022-04-12 $40.25 $40.39 $40.25 $40.39 $40.32 243
2022-04-11 $40.80 $40.80 $40.58 $40.58 $40.52 362
2022-04-08 $42.14 $42.14 $41.26 $41.26 $41.19 1,332
2022-04-07 $41.85 $41.85 $41.42 $41.65 $41.58 515
2022-04-06 $41.32 $41.32 $41.32 $41.32 $41.26 174
2022-04-05 $42.00 $42.00 $42.00 $42.00 $41.93 202
2022-04-04 $42.94 $42.94 $42.94 $42.94 $42.87 178
2022-04-01 $43.54 $43.54 $42.80 $42.80 $42.73 205
2022-03-31 $43.53 $43.58 $42.94 $42.94 $42.87 3,514
2022-03-30 $43.50 $43.50 $43.39 $43.47 $43.39 251
2022-03-29 $43.76 $44.07 $43.76 $44.07 $43.99 2,627
2022-03-28 $43.05 $43.23 $42.71 $43.23 $43.16 424
2022-03-25 $43.00 $43.09 $42.81 $43.09 $43.02 1,692
2022-03-24 $42.99 $42.99 $42.99 $42.99 $42.92 6,548
2022-03-23 $42.65 $42.65 $42.25 $42.25 $42.14 534
2022-03-22 $42.90 $42.99 $42.90 $42.99 $42.88 127
2022-03-21 $43.42 $43.42 $42.60 $42.62 $42.51 1,694
2022-03-18 $42.62 $42.62 $42.62 $42.62 $42.51 34
2022-03-17 $41.46 $42.01 $41.42 $41.99 $41.88 19,424
2022-03-16 $40.94 $41.33 $40.77 $41.33 $41.22 627
2022-03-15 $40.17 $40.17 $40.12 $40.12 $40.02 226
2022-03-14 $40.14 $40.14 $39.35 $39.36 $39.25 894
2022-03-11 $40.90 $40.90 $40.09 $40.09 $39.99 2,265
2022-03-10 $40.46 $40.73 $40.46 $40.73 $40.62 197
2022-03-09 $40.75 $41.06 $40.75 $40.87 $40.76 1,554
2022-03-08 $39.84 $39.84 $39.79 $39.82 $39.72 888
2022-03-07 $41.15 $41.15 $39.66 $39.66 $39.56 2,140
2022-03-04 $41.01 $41.16 $40.97 $41.16 $41.05 1,302
2022-03-03 $43.00 $43.00 $41.63 $41.70 $41.59 1,894
2022-03-02 $42.05 $42.21 $42.05 $42.21 $42.10 104
2022-03-01 $41.39 $41.39 $41.00 $41.10 $40.99 1,101
2022-02-28 $41.89 $41.89 $41.89 $41.89 $41.78 85
2022-02-25 $41.39 $42.10 $41.31 $42.10 $41.99 2,665
2022-02-24 $41.25 $41.25 $41.25 $41.25 $41.14 58
2022-02-23 $40.90 $41.31 $40.15 $40.15 $40.04 2,081
2022-02-22 $40.89 $40.89 $40.64 $40.88 $40.78 492
2022-02-18 $42.00 $42.00 $41.43 $41.43 $41.32 523
2022-02-17 $43.09 $43.09 $41.80 $41.80 $41.69 6,068
2022-02-16 $42.49 $42.91 $42.34 $42.87 $42.76 2,614
2022-02-15 $41.44 $42.58 $41.44 $42.58 $42.47 6,568
2022-02-14 $41.85 $41.85 $41.27 $41.54 $41.43 927
2022-02-11 $41.88 $41.88 $41.85 $41.85 $41.74 190
2022-02-10 $42.92 $42.92 $42.92 $42.92 $42.81 128
2022-02-09 $43.39 $43.69 $43.39 $43.69 $43.57 406
2022-02-08 $42.59 $42.65 $42.59 $42.65 $42.54 160
2022-02-07 $42.15 $42.15 $42.03 $42.03 $41.92 141
2022-02-04 $41.66 $42.05 $41.31 $42.05 $41.94 873
2022-02-03 $42.54 $42.54 $42.04 $42.04 $41.93 309
2022-02-02 $42.92 $43.27 $42.92 $43.27 $43.15 202
2022-02-01 $42.55 $42.99 $42.55 $42.99 $42.88 605
2022-01-31 $42.54 $42.54 $42.54 $42.54 $42.43 55
2022-01-28 $41.18 $41.18 $41.18 $41.18 $41.07 90
2022-01-27 $40.61 $40.61 $40.57 $40.60 $40.50 2,836
2022-01-26 $41.23 $41.23 $41.23 $41.23 $41.12 4
2022-01-25 $41.35 $41.35 $41.35 $41.35 $41.24 31
2022-01-24 $42.06 $42.06 $42.06 $42.06 $41.95 43
2022-01-21 $42.23 $42.23 $41.87 $41.87 $41.76 1,071
2022-01-20 $42.67 $42.67 $42.67 $42.67 $42.55 2
2022-01-19 $44.25 $44.25 $43.46 $43.46 $43.34 2,724
2022-01-18 $45.21 $45.21 $43.94 $43.94 $43.83 1,825
2022-01-14 $44.66 $45.01 $44.66 $45.01 $44.90 4,372
2022-01-13 $45.59 $45.59 $44.76 $44.76 $44.64 127
2022-01-12 $45.50 $45.60 $45.50 $45.56 $45.44 675
2022-01-11 $44.71 $45.33 $44.71 $45.33 $45.21 232
2022-01-10 $45.00 $45.00 $43.88 $44.68 $44.56 3,386
2022-01-07 $44.91 $44.91 $44.91 $44.91 $44.79 38
2022-01-06 $45.60 $45.60 $45.57 $45.57 $45.45 324
2022-01-05 $46.56 $46.56 $45.54 $45.54 $45.42 15,896
2022-01-04 $46.71 $46.71 $46.71 $46.71 $46.59 150
2022-01-03 $46.60 $46.69 $46.60 $46.69 $46.57 311
2021-12-31 $46.67 $46.67 $46.67 $46.67 $46.55 16
2021-12-30 $47.04 $47.04 $46.66 $46.66 $46.54 206
2021-12-29 $46.87 $46.90 $46.86 $46.90 $46.78 1,727
2021-12-28 $46.80 $46.80 $46.70 $46.70 $46.58 1,593
2021-12-27 $46.82 $46.90 $46.82 $46.90 $46.78 2,522
2021-12-23 $46.03 $46.03 $46.03 $46.03 $45.91 84
2021-12-22 $45.45 $45.58 $45.45 $45.58 $45.43 151
2021-12-21 $45.06 $45.06 $45.06 $45.06 $44.92 10
2021-12-20 $43.59 $43.92 $43.59 $43.92 $43.77 104
2021-12-17 $44.68 $44.81 $44.62 $44.62 $44.48 703
2021-12-16 $44.69 $44.69 $44.69 $44.69 $44.55 4
2021-12-15 $45.31 $45.31 $45.31 $45.31 $45.16 74
2021-12-14 $44.41 $44.41 $44.41 $44.41 $44.26 4
2021-12-13 $45.00 $45.00 $44.98 $44.98 $44.84 335
2021-12-10 $45.51 $45.51 $45.51 $45.51 $45.36 7
2021-12-09 $45.41 $45.41 $45.30 $45.30 $45.15 326
2021-12-08 $45.76 $45.90 $45.76 $45.90 $45.75 137
2021-12-07 $44.42 $45.51 $44.42 $45.51 $45.36 207
2021-12-06 $42.12 $44.34 $42.12 $44.27 $44.13 754
2021-12-03 $43.89 $43.89 $43.89 $43.89 $43.75 49
2021-12-02 $44.22 $44.22 $44.22 $44.22 $44.07 40
2021-12-01 $45.03 $45.03 $43.76 $43.76 $43.62 567
2021-11-30 $44.10 $44.10 $44.10 $44.10 $43.96 21
2021-11-29 $45.21 $45.21 $45.21 $45.21 $45.06 6
2021-11-26 $44.38 $44.38 $44.38 $44.38 $44.23 22
2021-11-24 $45.63 $45.63 $45.63 $45.63 $45.48 9
2021-11-23 $45.21 $45.52 $45.18 $45.52 $45.38 481
2021-11-22 $46.40 $46.40 $45.71 $45.71 $45.56 200
2021-11-19 $46.35 $46.35 $46.07 $46.07 $45.92 127
2021-11-18 $46.19 $46.19 $46.16 $46.16 $46.01 100
2021-11-17 $46.27 $46.27 $46.27 $46.27 $46.12 80
2021-11-16 $46.55 $46.55 $46.55 $46.55 $46.39 51
2021-11-15 $46.10 $46.10 $46.07 $46.07 $45.92 227
2021-11-12 $46.15 $46.15 $46.15 $46.15 $46.00 39
2021-11-11 $46.52 $46.52 $45.73 $45.73 $45.58 522
2021-11-10 $45.44 $45.44 $45.44 $45.44 $45.29 83
2021-11-09 $46.10 $46.10 $46.10 $46.10 $45.95 11
2021-11-08 $46.20 $46.20 $46.20 $46.20 $46.05 222
2021-11-05 $45.95 $45.95 $45.95 $45.95 $45.81 352
2021-11-04 $45.61 $45.73 $45.61 $45.73 $45.58 352
2021-11-03 $44.99 $45.43 $44.99 $45.43 $45.28 475
2021-11-02 $44.94 $45.06 $44.94 $45.06 $44.91 250
2021-11-01 $44.66 $44.66 $44.66 $44.66 $44.52 2
2021-10-29 $44.21 $44.21 $44.21 $44.21 $44.07 137
2021-10-28 $43.86 $44.04 $43.86 $44.04 $43.90 169
2021-10-27 $43.25 $43.25 $43.25 $43.25 $43.11 23
2021-10-26 $44.11 $44.11 $43.67 $43.67 $43.53 366
2021-10-25 $44.01 $44.01 $43.87 $43.87 $43.73 178
2021-10-22 $43.45 $43.60 $43.45 $43.60 $43.46 242
2021-10-21 $43.59 $43.69 $43.59 $43.69 $43.55 120
2021-10-20 $43.47 $43.47 $43.47 $43.47 $43.33 84
2021-10-19 $43.46 $43.46 $43.33 $43.33 $43.19 205
2021-10-18 $43.01 $43.01 $43.01 $43.01 $42.87 1
2021-10-15 $42.83 $42.83 $42.83 $42.83 $42.69 52
2021-10-14 $42.65 $42.65 $42.65 $42.65 $42.51 4
2021-10-13 $41.71 $41.71 $41.71 $41.71 $41.57 1
2021-10-12 $41.74 $41.74 $41.48 $41.48 $41.35 126
2021-10-11 $41.64 $41.64 $41.64 $41.64 $41.51 1
2021-10-08 $41.84 $41.84 $41.84 $41.84 $41.70 5
2021-10-07 $42.03 $42.03 $42.03 $42.03 $41.90 66
2021-10-06 $41.43 $41.43 $41.43 $41.43 $41.29 64
2021-10-05 $41.74 $41.74 $41.62 $41.62 $41.48 189
2021-10-04 $41.21 $41.21 $41.21 $41.21 $41.07 10
2021-10-01 $41.90 $41.90 $41.86 $41.86 $41.72 254
2021-09-30 $41.39 $41.39 $41.39 $41.39 $41.26 50
2021-09-29 $41.81 $41.81 $41.81 $41.81 $41.67 162
2021-09-28 $42.09 $42.09 $42.09 $42.09 $41.95 78
2021-09-27 $43.19 $43.19 $43.19 $43.19 $43.05 162
2021-09-24 $43.43 $43.43 $43.38 $43.38 $43.24 362
2021-09-23 $43.38 $43.38 $43.38 $43.38 $43.24 34
2021-09-22 $42.71 $42.74 $42.71 $42.74 $42.58 121
2021-09-21 $42.26 $42.26 $42.26 $42.26 $42.11 67
2021-09-20 $42.29 $42.29 $42.29 $42.29 $42.14 55
2021-09-17 $43.29 $43.29 $43.18 $43.18 $43.02 817
2021-09-16 $43.79 $43.79 $43.70 $43.70 $43.54 234
2021-09-15 $43.74 $43.74 $43.74 $43.74 $43.58 1
2021-09-14 $43.31 $43.31 $43.31 $43.31 $43.15 1
2021-09-13 $43.43 $43.43 $43.43 $43.43 $43.27 11
2021-09-10 $43.52 $43.52 $43.52 $43.52 $43.35 25
2021-09-09 $43.68 $43.68 $43.68 $43.68 $43.52 2
2021-09-08 $43.73 $43.73 $43.73 $43.73 $43.57 63
2021-09-07 $43.98 $43.98 $43.98 $43.98 $43.82 142
2021-09-03 $44.22 $44.22 $44.22 $44.22 $44.06 173
2021-09-02 $44.19 $44.19 $44.19 $44.19 $44.03 68
2021-09-01 $43.91 $43.91 $43.91 $43.91 $43.75 6
2021-08-31 $43.98 $43.98 $43.98 $43.98 $43.81 30
2021-08-30 $44.47 $44.47 $44.20 $44.20 $44.03 217
2021-08-27 $44.01 $44.01 $44.01 $44.01 $43.85 1
2021-08-26 $43.29 $43.29 $43.29 $43.29 $43.13 25
2021-08-25 $43.51 $43.51 $43.51 $43.51 $43.35 0
2021-08-24 $43.22 $43.22 $43.22 $43.22 $43.06 290
2021-08-23 $42.98 $42.98 $42.98 $42.98 $42.82 290
2021-08-20 $42.22 $42.40 $42.22 $42.40 $42.24 448
2021-08-19 $42.13 $42.13 $42.11 $42.11 $41.95 254
2021-08-18 $42.52 $42.52 $42.21 $42.21 $42.05 503
2021-08-17 $42.59 $42.59 $42.59 $42.59 $42.44 11
2021-08-16 $43.10 $43.10 $43.10 $43.10 $42.94 213
2021-08-13 $43.05 $43.05 $43.05 $43.05 $42.89 6
2021-08-12 $42.90 $43.02 $42.90 $43.02 $42.86 179
2021-08-11 $43.04 $43.04 $43.04 $43.04 $42.88 351
2021-08-10 $43.05 $43.05 $42.95 $42.95 $42.79 351
2021-08-09 $42.99 $42.99 $42.99 $42.99 $42.83 6
2021-08-06 $43.12 $43.12 $43.12 $43.12 $42.96 2
2021-08-05 $43.16 $43.16 $43.16 $43.16 $43.00 1
2021-08-04 $43.15 $43.15 $43.08 $43.08 $42.92 500
2021-08-03 $43.11 $43.11 $43.11 $43.11 $42.95 7
2021-08-02 $42.83 $42.83 $42.83 $42.83 $42.67 4
2021-07-30 $42.72 $42.90 $42.72 $42.90 $42.74 104
2021-07-29 $42.75 $42.75 $42.75 $42.75 $42.59 75
2021-07-28 $42.34 $42.34 $42.34 $42.34 $42.19 3
2021-07-27 $41.84 $41.84 $41.84 $41.84 $41.68 3
2021-07-26 $42.18 $42.18 $42.18 $42.18 $42.03 1
2021-07-23 $42.14 $42.14 $42.14 $42.14 $41.98 1
2021-07-22 $41.66 $41.66 $41.66 $41.66 $41.50 1
2021-07-21 $41.68 $41.68 $41.68 $41.68 $41.52 4
2021-07-20 $41.17 $41.17 $41.17 $41.17 $41.01 55
2021-07-19 $40.27 $40.27 $40.27 $40.27 $40.12 17
2021-07-16 $40.86 $40.86 $40.86 $40.86 $40.71 4
2021-07-15 $41.32 $41.32 $41.32 $41.32 $41.17 1
2021-07-14 $41.61 $41.61 $41.61 $41.61 $41.46 2
2021-07-13 $42.12 $42.12 $41.84 $41.84 $41.68 228
2021-07-12 $42.19 $42.19 $42.19 $42.19 $42.04 23
2021-07-09 $42.03 $42.03 $42.03 $42.03 $41.88 1
2021-07-08 $41.37 $41.37 $41.37 $41.37 $41.21 13
2021-07-07 $41.86 $41.86 $41.86 $41.86 $41.70 6
2021-07-06 $41.72 $41.83 $41.72 $41.83 $41.68 501
2021-07-02 $42.12 $42.12 $42.12 $42.12 $41.96 2
2021-07-01 $41.97 $41.97 $41.97 $41.97 $41.82 96
2021-06-30 $41.96 $41.96 $41.94 $41.94 $41.78 214
2021-06-29 $41.96 $41.96 $41.96 $41.96 $41.81 8
2021-06-28 $41.83 $41.83 $41.83 $41.83 $41.67 12
2021-06-25 $41.55 $41.55 $41.55 $41.55 $41.40 6
2021-06-24 $41.46 $41.46 $41.46 $41.46 $41.31 1
2021-06-23 $40.98 $40.98 $40.98 $40.98 $40.83 10
2021-06-22 $40.95 $40.95 $40.95 $40.95 $40.80 128
2021-06-21 $40.79 $40.79 $40.79 $40.79 $40.64 3
2021-06-18 $40.27 $40.27 $40.27 $40.27 $40.09 4
2021-06-17 $40.91 $40.91 $40.91 $40.91 $40.72 10
2021-06-16 $41.09 $41.09 $41.09 $41.09 $40.90 102
2021-06-15 $41.54 $41.54 $41.34 $41.34 $41.15 343
2021-06-14 $41.48 $41.48 $41.48 $41.48 $41.28 1
2021-06-11 $41.49 $41.49 $41.49 $41.49 $41.30 11
2021-06-10 $41.29 $41.36 $41.29 $41.36 $41.17 305
2021-06-09 $41.21 $41.21 $41.03 $41.03 $40.84 112
2021-06-08 $41.18 $41.18 $41.18 $41.18 $40.99 56
2021-06-07 $41.04 $41.04 $41.04 $41.04 $40.85 7
2021-06-04 $41.22 $41.22 $41.22 $41.22 $41.03 29
2021-06-03 $40.74 $40.74 $40.74 $40.74 $40.55 233
2021-06-02 $40.97 $41.01 $40.97 $41.01 $40.81 233
2021-06-01 $41.05 $41.11 $41.05 $41.11 $40.91 246
2021-05-28 $41.17 $41.17 $41.11 $41.11 $40.92 301
2021-05-27 $41.05 $41.05 $41.05 $41.05 $40.86 2
2021-05-26 $40.72 $40.74 $40.72 $40.74 $40.55 300
2021-05-25 $40.57 $40.57 $40.57 $40.57 $40.38 2
2021-05-24 $40.61 $40.61 $40.61 $40.61 $40.42 78
2021-05-21 $40.20 $40.20 $40.20 $40.20 $40.01 3
2021-05-20 $40.03 $40.03 $40.03 $40.03 $39.84 8
2021-05-19 $38.47 $39.40 $38.47 $39.40 $39.22 274
2021-05-18 $39.90 $39.90 $39.49 $39.49 $39.31 960
2021-05-17 $39.77 $39.77 $39.77 $39.77 $39.59 5
2021-05-14 $39.85 $39.85 $39.85 $39.85 $39.67 8
2021-05-13 $39.05 $39.05 $39.05 $39.05 $38.87 52
2021-05-12 $38.52 $38.52 $38.52 $38.52 $38.34 90
2021-05-11 $39.67 $39.67 $39.67 $39.67 $39.49 13
2021-05-10 $39.92 $39.92 $39.92 $39.92 $39.74 11
2021-05-07 $40.77 $40.77 $40.77 $40.77 $40.58 6
2021-05-06 $40.18 $40.18 $40.18 $40.18 $39.99 5
2021-05-05 $40.00 $40.00 $40.00 $40.00 $39.81 1
2021-05-04 $39.69 $39.69 $39.69 $39.69 $39.50 278
2021-05-03 $40.12 $40.17 $40.12 $40.17 $39.98 390
2021-04-30 $40.22 $40.22 $40.22 $40.22 $40.04 15
2021-04-29 $40.90 $40.90 $40.90 $40.90 $40.71 1
2021-04-28 $41.10 $41.10 $40.97 $40.97 $40.78 301
2021-04-27 $41.01 $41.23 $41.01 $41.04 $40.84 497
2021-04-26 $41.33 $41.33 $41.19 $41.19 $41.00 105
2021-04-23 $40.92 $40.92 $40.92 $40.92 $40.73 1
2021-04-22 $40.83 $40.83 $40.31 $40.31 $40.12 443
2021-04-21 $40.51 $40.51 $40.51 $40.51 $40.32 128
2021-04-20 $39.88 $39.88 $39.88 $39.88 $39.69 13
2021-04-19 $40.29 $40.31 $40.29 $40.29 $40.10 257
2021-04-16 $40.75 $40.75 $40.67 $40.67 $40.48 112
2021-04-15 $40.58 $40.58 $40.58 $40.58 $40.39 3
2021-04-14 $40.06 $40.06 $40.06 $40.06 $39.87 3
2021-04-13 $40.05 $40.13 $40.05 $40.13 $39.94 364
2021-04-12 $40.02 $40.02 $40.02 $40.02 $39.84 1
2021-04-09 $40.07 $40.07 $40.07 $40.07 $39.89 263
2021-04-08 $39.88 $39.88 $39.88 $39.88 $39.69 263
2021-04-07 $39.71 $39.71 $39.60 $39.60 $39.42 1,922
2021-04-06 $39.94 $39.94 $39.84 $39.84 $39.65 508
2021-04-05 $39.90 $39.90 $39.90 $39.90 $39.71 4
2021-04-01 $39.29 $39.29 $39.29 $39.29 $39.10 5
2021-03-31 $38.60 $38.66 $38.60 $38.66 $38.48 264
2021-03-30 $38.12 $38.12 $38.12 $38.12 $37.94 29
2021-03-29 $38.12 $38.12 $38.12 $38.12 $37.94 5
2021-03-26 $38.43 $38.43 $38.43 $38.43 $38.25 4
2021-03-25 $36.58 $37.37 $36.58 $37.37 $37.19 365
2021-03-24 $37.07 $37.07 $37.07 $37.07 $36.90 4
2021-03-23 $37.30 $37.30 $37.30 $37.30 $37.13 26
2021-03-22 $38.18 $38.18 $38.18 $38.18 $38.00 3
2021-03-19 $37.97 $37.97 $37.97 $37.97 $37.78 1
2021-03-18 $37.89 $37.89 $37.89 $37.89 $37.70 52
2021-03-17 $38.63 $38.63 $38.63 $38.63 $38.44 42
2021-03-16 $38.41 $38.41 $38.41 $38.41 $38.22 187
2021-03-15 $38.59 $38.59 $38.59 $38.59 $38.39 106
2021-03-12 $38.03 $38.14 $38.03 $38.14 $37.95 106
2021-03-11 $38.14 $38.14 $38.14 $38.14 $37.95 10
2021-03-10 $37.75 $37.75 $37.50 $37.50 $37.31 265
2021-03-09 $37.29 $37.29 $37.29 $37.29 $37.10 92
2021-03-08 $36.65 $36.65 $36.65 $36.65 $36.46 12
2021-03-05 $37.02 $37.02 $37.02 $37.02 $36.84 2
2021-03-04 $36.09 $36.09 $36.09 $36.09 $35.91 3
2021-03-03 $37.64 $37.64 $37.16 $37.16 $36.97 200
2021-03-02 $37.78 $37.78 $37.78 $37.78 $37.59 2
2021-03-01 $38.22 $38.24 $38.22 $38.24 $38.05 427
2021-02-26 $37.35 $37.35 $37.35 $37.35 $37.16 12
2021-02-25 $37.30 $37.30 $37.30 $37.30 $37.11 32
2021-02-24 $38.52 $38.52 $38.52 $38.52 $38.33 22
2021-02-23 $37.81 $37.81 $37.81 $37.81 $37.62 49
2021-02-22 $37.80 $37.80 $37.80 $37.80 $37.61 106
2021-02-19 $38.27 $38.27 $38.27 $38.27 $38.08 263
2021-02-18 $37.94 $37.94 $37.88 $37.88 $37.69 263
2021-02-17 $38.38 $38.38 $38.38 $38.38 $38.18 159
2021-02-16 $38.65 $38.65 $38.65 $38.65 $38.46 1
2021-02-12 $38.67 $38.67 $38.67 $38.67 $38.48 483
2021-02-11 $38.29 $38.31 $38.29 $38.31 $38.12 483
2021-02-10 $37.91 $37.91 $37.91 $37.91 $37.71 2
2021-02-09 $37.92 $37.94 $37.89 $37.94 $37.75 353
2021-02-08 $37.94 $37.94 $37.94 $37.94 $37.75 2
2021-02-05 $37.38 $37.38 $37.38 $37.38 $37.19 2
2021-02-04 $37.15 $37.15 $37.15 $37.15 $36.96 3
2021-02-03 $36.89 $36.89 $36.89 $36.89 $36.71 3
2021-02-02 $37.07 $37.07 $37.07 $37.07 $36.88 2
2021-02-01 $36.65 $36.65 $36.65 $36.65 $36.46 5
2021-01-29 $35.90 $35.90 $35.90 $35.90 $35.71 6
2021-01-28 $36.11 $36.57 $36.08 $36.57 $36.38 333
2021-01-27 $36.00 $36.00 $36.00 $36.00 $35.81 53
2021-01-26 $37.21 $37.21 $37.21 $37.21 $37.02 15
2021-01-25 $37.67 $37.67 $37.67 $37.67 $37.48 2,326
2021-01-22 $37.91 $37.92 $37.80 $37.92 $37.73 2,326
2021-01-21 $38.11 $38.11 $38.11 $38.11 $37.92 13
2021-01-20 $38.29 $38.29 $38.23 $38.23 $38.03 277
2021-01-19 $37.90 $37.90 $37.90 $37.90 $37.71 2
2021-01-15 $37.44 $37.44 $37.44 $37.44 $37.25 1
2021-01-14 $37.89 $37.89 $37.89 $37.89 $37.70 1
2021-01-13 $37.70 $37.70 $37.70 $37.70 $37.51 3
2021-01-12 $37.95 $37.95 $37.95 $37.95 $37.76 1
2021-01-11 $37.74 $37.74 $37.74 $37.74 $37.55 1
2021-01-08 $37.81 $37.81 $37.81 $37.81 $37.62 28
2021-01-07 $37.80 $37.80 $37.80 $37.80 $37.61 1
2021-01-06 $37.00 $37.00 $37.00 $37.00 $36.81 1,506
2021-01-05 $36.09 $36.25 $36.09 $36.25 $36.06 1,506
2021-01-04 $35.60 $35.60 $35.60 $35.60 $35.42 5
2020-12-31 $35.96 $35.96 $35.96 $35.96 $35.77 3
2020-12-30 $35.82 $35.82 $35.82 $35.82 $35.64 2
2020-12-29 $35.42 $35.42 $35.42 $35.42 $35.24 6
2020-12-28 $35.67 $35.67 $35.67 $35.67 $35.49 2
2020-12-24 $35.67 $35.67 $35.67 $35.67 $35.49 30
2020-12-23 $35.61 $35.61 $35.61 $35.61 $35.43 31
2020-12-22 $35.48 $35.48 $35.48 $35.48 $35.30 6
2020-12-21 $35.46 $35.46 $35.46 $35.46 $35.29 6
2020-12-18 $35.81 $35.81 $35.81 $35.81 $35.57 0
2020-12-17 $35.69 $35.69 $35.69 $35.69 $35.46 0
2020-12-16 $35.38 $35.38 $35.38 $35.38 $35.15 0
2020-12-15 $35.48 $35.48 $35.48 $35.48 $35.25 5
2020-12-14 $34.88 $34.88 $34.88 $34.88 $34.65 5
2020-12-11 $34.86 $34.86 $34.86 $34.86 $34.63 2
2020-12-10 $35.00 $35.00 $35.00 $35.00 $34.77 5
2020-12-09 $34.99 $34.99 $34.99 $34.99 $34.76 1
2020-12-08 $35.38 $35.38 $35.38 $35.38 $35.15 105
2020-12-07 $35.31 $35.31 $35.21 $35.21 $34.97 105
2020-12-04 $35.29 $35.29 $35.29 $35.29 $35.06 62
2020-12-03 $34.57 $34.57 $34.57 $34.57 $34.35 62
2020-12-02 $34.51 $34.51 $34.51 $34.51 $34.29 8
2020-12-01 $34.52 $34.52 $34.52 $34.52 $34.29 245
2020-11-30 $34.10 $34.10 $34.09 $34.09 $33.87 245
2020-11-27 $34.25 $34.25 $34.25 $34.25 $34.02 0
2020-11-25 $34.00 $34.00 $34.00 $34.00 $33.78 70
2020-11-24 $34.20 $34.20 $34.20 $34.20 $33.98 70
2020-11-23 $33.71 $33.71 $33.71 $33.71 $33.49 80
2020-11-20 $33.36 $33.36 $33.36 $33.36 $33.14 0
2020-11-19 $33.41 $33.41 $33.41 $33.41 $33.19 2,183
2020-11-18 $33.50 $33.50 $33.14 $33.14 $32.92 2,183
2020-11-17 $33.50 $33.50 $33.50 $33.50 $33.28 92
2020-11-16 $33.54 $33.54 $33.54 $33.54 $33.32 92
2020-11-13 $33.06 $33.06 $33.06 $33.06 $32.85 1
2020-11-12 $32.54 $32.54 $32.54 $32.54 $32.33 1
2020-11-11 $33.04 $33.04 $33.04 $33.04 $32.82 1
2020-11-10 $32.72 $32.72 $32.72 $32.72 $32.51 3
2020-11-09 $33.76 $33.76 $33.00 $33.00 $32.79 150
2020-11-06 $32.57 $32.57 $32.57 $32.57 $32.35 160
2020-11-05 $32.15 $32.47 $32.15 $32.47 $32.26 160
2020-11-04 $31.42 $31.42 $31.42 $31.42 $31.22 0
2020-11-03 $31.13 $31.13 $31.13 $31.13 $30.92 0
2020-11-02 $30.47 $30.47 $30.47 $30.47 $30.27 0
2020-10-30 $29.81 $29.81 $29.81 $29.81 $29.61 1
2020-10-29 $30.24 $30.24 $30.24 $30.24 $30.04 1
2020-10-28 $29.67 $29.67 $29.67 $29.67 $29.48 0
2020-10-27 $30.68 $30.68 $30.68 $30.68 $30.48 0
2020-10-26 $30.91 $30.91 $30.91 $30.91 $30.70 0
2020-10-23 $31.69 $31.69 $31.69 $31.69 $31.48 5
2020-10-22 $31.58 $31.58 $31.58 $31.58 $31.38 5
2020-10-21 $31.33 $31.33 $31.33 $31.33 $31.13 0
2020-10-20 $31.51 $31.51 $31.51 $31.51 $31.30 1
2020-10-19 $31.29 $31.29 $31.29 $31.29 $31.09 1
2020-10-16 $31.84 $31.84 $31.67 $31.67 $31.46 300
2020-10-15 $31.69 $31.69 $31.69 $31.69 $31.48 100
2020-10-14 $31.61 $31.61 $31.61 $31.61 $31.40 0
2020-10-13 $31.73 $31.73 $31.73 $31.73 $31.52 8
2020-10-12 $31.87 $31.87 $31.87 $31.87 $31.66 8
2020-10-09 $31.51 $31.51 $31.51 $31.51 $31.30 1
2020-10-08 $31.19 $31.19 $31.19 $31.19 $30.99 1
2020-10-07 $30.96 $30.96 $30.96 $30.96 $30.76 0
2020-10-06 $30.35 $30.35 $30.35 $30.35 $30.15 18
2020-10-05 $30.55 $30.55 $30.55 $30.55 $30.35 18
2020-10-02 $29.82 $29.82 $29.82 $29.82 $29.62 0
2020-10-01 $29.94 $29.94 $29.94 $29.94 $29.75 0
2020-09-30 $29.83 $29.83 $29.83 $29.83 $29.64 200
2020-09-29 $29.64 $29.67 $29.64 $29.65 $29.45 200
2020-09-28 $29.63 $29.63 $29.63 $29.63 $29.43 5
2020-09-25 $28.75 $29.02 $28.75 $29.02 $28.83 1,271
2020-09-24 $28.68 $28.68 $28.68 $28.68 $28.49 1
2020-09-23 $28.55 $28.55 $28.55 $28.55 $28.36 1
2020-09-22 $29.25 $29.25 $29.25 $29.25 $29.06 1
2020-09-21 $29.04 $29.04 $29.04 $29.04 $28.85 1
2020-09-18 $29.72 $29.72 $29.72 $29.72 $29.47 1
2020-09-17 $30.04 $30.04 $30.04 $30.04 $29.79 1
2020-09-16 $30.20 $30.20 $30.20 $30.20 $29.95 68
2020-09-15 $30.33 $30.33 $30.33 $30.33 $30.08 1
2020-09-14 $30.14 $30.14 $30.14 $30.14 $29.90 1
2020-09-11 $29.66 $29.66 $29.66 $29.66 $29.42 0
2020-09-10 $29.66 $29.66 $29.66 $29.66 $29.42 0
2020-09-09 $30.03 $30.03 $30.03 $30.03 $29.78 200
2020-09-08 $29.62 $29.62 $29.37 $29.37 $29.13 200
2020-09-04 $30.00 $30.21 $30.00 $30.21 $29.96 200
2020-09-03 $30.51 $30.51 $30.51 $30.51 $30.26 23
2020-09-02 $31.91 $31.91 $31.91 $31.91 $31.65 10
2020-09-01 $31.17 $31.17 $31.17 $31.17 $30.91 10
2020-08-31 $30.91 $30.91 $30.91 $30.91 $30.66 10
2020-08-28 $30.85 $31.05 $30.73 $31.05 $30.80 2,600
2020-08-27 $30.69 $30.69 $30.69 $30.69 $30.44 20
2020-08-26 $30.88 $30.88 $30.88 $30.88 $30.63 0
2020-08-25 $30.68 $30.68 $30.68 $30.68 $30.43 0
2020-08-24 $30.55 $30.55 $30.55 $30.55 $30.30 0
2020-08-21 $30.30 $30.30 $30.30 $30.30 $30.05 0
2020-08-20 $30.36 $30.36 $30.36 $30.36 $30.11 0
2020-08-19 $30.48 $30.48 $30.48 $30.48 $30.23 652
2020-08-18 $30.67 $30.67 $30.53 $30.53 $30.28 652
2020-08-17 $30.68 $30.68 $30.68 $30.68 $30.43 1
2020-08-14 $30.52 $30.52 $30.52 $30.52 $30.27 0
2020-08-13 $30.61 $30.61 $30.61 $30.61 $30.36 1
2020-08-12 $30.67 $30.67 $30.67 $30.67 $30.42 1
2020-08-11 $30.27 $30.27 $30.27 $30.27 $30.03 1
2020-08-10 $30.46 $30.46 $30.18 $30.30 $30.05 1,389
2020-08-07 $30.21 $30.21 $30.21 $30.21 $29.97 0
2020-08-06 $30.26 $30.26 $30.26 $30.26 $30.01 0
2020-08-05 $30.28 $30.28 $30.28 $30.28 $30.04 3,372
2020-08-04 $30.02 $30.02 $29.88 $29.95 $29.71 3,372
2020-08-03 $29.85 $29.85 $29.82 $29.82 $29.58 201
2020-07-31 $29.37 $29.37 $29.37 $29.37 $29.13 10
2020-07-30 $29.15 $29.36 $29.11 $29.36 $29.12 800
2020-07-29 $29.48 $29.48 $29.48 $29.48 $29.24 0
2020-07-28 $28.90 $28.90 $28.90 $28.90 $28.66 0
2020-07-27 $29.37 $29.37 $29.37 $29.37 $29.13 200
2020-07-24 $28.80 $28.80 $28.80 $28.80 $28.56 0
2020-07-23 $29.12 $29.12 $29.12 $29.12 $28.88 0
2020-07-22 $29.23 $29.23 $29.23 $29.23 $28.99 0
2020-07-21 $28.98 $28.98 $28.98 $28.98 $28.74 0
2020-07-20 $28.98 $28.98 $28.98 $28.98 $28.74 0
2020-07-17 $28.83 $28.83 $28.83 $28.83 $28.59 100
2020-07-16 $28.58 $28.58 $28.58 $28.58 $28.35 0
2020-07-15 $28.66 $28.75 $28.66 $28.75 $28.51 260
2020-07-14 $28.14 $28.14 $28.14 $28.14 $27.91 0
2020-07-13 $28.15 $28.15 $27.58 $27.58 $27.35 207
2020-07-10 $27.73 $27.81 $27.73 $27.81 $27.58 100
2020-07-09 $27.73 $27.73 $27.73 $27.73 $27.50 100
2020-07-08 $27.75 $27.75 $27.75 $27.75 $27.52 0
2020-07-07 $27.61 $27.61 $27.61 $27.61 $27.38 0
2020-07-06 $27.96 $27.96 $27.96 $27.96 $27.73 0
2020-07-02 $27.52 $27.52 $27.52 $27.52 $27.29 100
2020-07-01 $27.40 $27.40 $27.21 $27.21 $26.99 201
2020-06-30 $27.33 $27.44 $27.33 $27.44 $27.22 103
2020-06-29 $26.87 $26.87 $26.87 $26.87 $26.66 1
2020-06-26 $26.54 $26.54 $26.45 $26.45 $26.23 100
2020-06-25 $26.49 $26.84 $26.49 $26.84 $26.62 108
2020-06-24 $26.95 $26.95 $26.57 $26.57 $26.35 101
2020-06-23 $27.43 $27.43 $27.43 $27.43 $27.21 102
2020-06-22 $27.31 $27.31 $27.31 $27.31 $27.09 0
2020-06-19 $27.24 $27.24 $27.24 $27.24 $26.98 0
2020-06-18 $27.27 $27.27 $27.27 $27.27 $27.01 0
2020-06-17 $27.40 $27.40 $27.40 $27.40 $27.14 101
2020-06-16 $27.54 $27.54 $27.54 $27.54 $27.28 100
2020-06-15 $27.08 $27.08 $27.08 $27.08 $26.82 1
2020-06-12 $26.78 $26.78 $26.78 $26.78 $26.53 0
2020-06-11 $26.37 $26.37 $26.29 $26.29 $26.04 101
2020-06-10 $28.27 $28.27 $28.27 $28.27 $28.00 0
2020-06-09 $28.76 $28.76 $28.60 $28.60 $28.33 100
2020-06-08 $29.08 $29.08 $29.08 $29.08 $28.80 131
2020-06-05 $29.04 $29.04 $28.81 $28.81 $28.54 100
2020-06-04 $27.96 $27.96 $27.96 $27.96 $27.70 0
2020-06-03 $28.07 $28.07 $28.07 $28.07 $27.80 0
2020-06-02 $27.39 $27.39 $27.39 $27.39 $27.13 0
2020-06-01 $27.17 $27.17 $27.17 $27.17 $26.91 1
2020-05-29 $26.90 $26.90 $26.90 $26.90 $26.65 0
2020-05-28 $26.77 $26.77 $26.77 $26.77 $26.52 0
2020-05-27 $27.02 $27.02 $27.02 $27.02 $26.76 1
2020-05-26 $26.59 $26.59 $26.59 $26.59 $26.34 0
2020-05-22 $25.95 $25.95 $25.95 $25.95 $25.70 0
2020-05-21 $25.89 $25.89 $25.89 $25.89 $25.64 4
2020-05-20 $26.18 $26.18 $26.18 $26.18 $25.93 0
2020-05-19 $25.67 $25.67 $25.67 $25.67 $25.43 0
2020-05-18 $25.73 $25.73 $25.73 $25.73 $25.49 0
2020-05-15 $24.52 $24.52 $24.52 $24.52 $24.29 0
2020-05-14 $24.46 $24.46 $24.46 $24.46 $24.23 1
2020-05-13 $24.16 $24.16 $24.16 $24.16 $23.93 0
2020-05-12 $24.88 $24.88 $24.88 $24.88 $24.64 0
2020-05-11 $25.55 $25.55 $25.55 $25.55 $25.31 4
2020-05-08 $25.04 $25.04 $25.04 $25.04 $24.80 0
2020-05-07 $24.61 $24.61 $24.61 $24.61 $24.38 0
2020-05-06 $24.58 $24.58 $24.58 $24.58 $24.35 0
2020-05-05 $24.17 $24.17 $24.17 $24.17 $23.94 0
2020-05-04 $24.16 $24.16 $24.16 $24.16 $23.93 17
2020-05-01 $25.14 $25.14 $25.14 $25.14 $24.90 0
2020-04-30 $25.81 $25.81 $25.81 $25.81 $25.57 0
2020-04-29 $24.79 $24.79 $24.79 $24.79 $24.56 0
2020-04-28 $24.67 $24.67 $24.67 $24.67 $24.44 2
2020-04-27 $24.04 $24.04 $24.04 $24.04 $23.81 16
2020-04-24 $23.63 $23.63 $23.63 $23.63 $23.41 0
2020-04-23 $23.50 $23.50 $23.50 $23.50 $23.28 0
2020-04-22 $22.84 $22.84 $22.84 $22.84 $22.62 0
2020-04-21 $23.59 $23.59 $23.59 $23.59 $23.37 0
2020-04-20 $23.96 $23.96 $23.96 $23.96 $23.73 44
2020-04-17 $23.30 $23.30 $23.30 $23.30 $23.08 0
2020-04-16 $23.12 $23.12 $23.12 $23.12 $22.90 0
2020-04-15 $23.91 $23.91 $23.91 $23.91 $23.68 0
2020-04-14 $23.27 $23.27 $23.27 $23.27 $23.05 0
2020-04-13 $23.64 $23.64 $23.64 $23.64 $23.42 0
2020-04-09 $24.05 $24.05 $23.64 $23.64 $23.42 1,349
2020-04-08 $22.45 $22.45 $22.45 $22.45 $22.24 0
2020-04-07 $22.24 $22.24 $22.24 $22.24 $22.03 0
2020-04-06 $20.48 $20.48 $20.48 $20.48 $20.29 0
2020-04-03 $20.77 $20.77 $20.48 $20.48 $20.29 1,580
2020-04-02 $20.84 $20.84 $20.84 $20.84 $20.65 0
2020-04-01 $20.58 $20.58 $20.58 $20.58 $20.39 0
2020-03-31 $21.66 $21.66 $21.66 $21.66 $21.45 1
2020-03-30 $22.00 $22.00 $22.00 $22.00 $21.79 83
2020-03-27 $21.33 $21.33 $21.33 $21.33 $21.13 100
2020-03-26 $22.34 $22.34 $22.34 $22.34 $22.13 100
2020-03-25 $21.23 $21.23 $21.23 $21.23 $21.03 1
2020-03-24 $18.76 $18.76 $18.76 $18.76 $18.58 0
2020-03-23 $18.76 $18.76 $18.76 $18.76 $18.58 100
2020-03-20 $18.99 $18.99 $18.99 $18.99 $18.78 100
2020-03-19 $19.71 $19.71 $19.71 $19.71 $19.49 5
2020-03-18 $18.92 $18.92 $18.92 $18.92 $18.71 100
2020-03-17 $20.71 $20.71 $20.71 $20.71 $20.48 100
2020-03-16 $19.52 $19.52 $19.52 $19.52 $19.30 100
2020-03-13 $21.30 $21.89 $21.30 $21.89 $21.64 105
2020-03-12 $20.62 $20.62 $20.62 $20.62 $20.39 100
2020-03-11 $22.67 $22.67 $22.67 $22.67 $22.42 100
2020-03-10 $23.04 $23.92 $23.04 $23.92 $23.65 200
2020-03-09 $22.88 $22.88 $22.88 $22.88 $22.62 88
2020-03-06 $24.91 $24.91 $24.91 $24.91 $24.63 79
2020-03-05 $25.34 $25.34 $25.34 $25.34 $25.05 100
2020-03-04 $26.30 $26.30 $26.30 $26.30 $26.00 100
2020-03-03 $25.93 $25.93 $25.35 $25.38 $25.09 1,283
2020-03-02 $25.93 $25.93 $25.93 $25.93 $25.64 1
2020-02-28 $25.04 $25.05 $25.04 $25.05 $24.77 444
2020-02-27 $25.33 $25.33 $25.33 $25.33 $25.05 100
2020-02-26 $26.21 $26.21 $26.21 $26.21 $25.91 1
2020-02-25 $26.51 $26.51 $26.42 $26.42 $26.12 103
2020-02-24 $27.34 $27.34 $27.34 $27.34 $27.03 100
2020-02-21 $28.42 $28.42 $28.42 $28.42 $28.10 100
2020-02-20 $28.68 $28.91 $28.67 $28.91 $28.58 500
2020-02-19 $29.07 $29.07 $29.07 $29.07 $28.74 100
2020-02-18 $28.75 $28.75 $28.74 $28.74 $28.42 375
2020-02-14 $29.00 $29.00 $29.00 $29.00 $28.67 2
2020-02-13 $29.15 $29.15 $29.15 $29.15 $28.82 100
2020-02-12 $29.25 $29.25 $29.25 $29.25 $28.92 100
2020-02-11 $28.93 $28.93 $28.93 $28.93 $28.60 30
2020-02-10 $28.56 $28.65 $28.56 $28.65 $28.33 100
2020-02-07 $28.70 $28.74 $28.55 $28.55 $28.23 962
2020-02-06 $28.91 $28.91 $28.91 $28.91 $28.58 100
2020-02-05 $28.99 $28.99 $28.99 $28.99 $28.66 100
2020-02-04 $28.64 $28.64 $28.64 $28.64 $28.32 56
2020-02-03 $28.02 $28.02 $28.02 $28.02 $27.70 3
2020-01-31 $27.72 $27.72 $27.72 $27.72 $27.41 1
2020-01-30 $28.26 $28.47 $28.26 $28.47 $28.15 830
2020-01-29 $28.61 $28.61 $28.61 $28.61 $28.29 100
2020-01-28 $28.85 $28.85 $28.85 $28.85 $28.52 100
2020-01-27 $28.50 $28.50 $28.50 $28.50 $28.18 100
2020-01-24 $29.20 $29.20 $29.18 $29.18 $28.85 301
2020-01-23 $29.55 $29.55 $29.55 $29.55 $29.22 1
2020-01-22 $29.68 $29.68 $29.48 $29.48 $29.15 100
2020-01-21 $29.49 $29.49 $29.49 $29.49 $29.16 66
2020-01-17 $29.77 $29.77 $29.71 $29.72 $29.38 368
2020-01-16 $29.63 $29.69 $29.60 $29.69 $29.35 609
2020-01-15 $29.49 $29.49 $29.38 $29.38 $29.05 2,002
2020-01-14 $29.41 $29.41 $29.41 $29.41 $29.08 100
2020-01-13 $29.09 $29.31 $29.09 $29.31 $28.98 513
2020-01-10 $29.09 $29.09 $29.09 $29.09 $28.76 69
2020-01-09 $29.25 $29.25 $29.25 $29.25 $28.92 164
2020-01-08 $29.06 $29.15 $29.06 $29.11 $28.78 472
2020-01-07 $29.04 $29.04 $29.04 $29.04 $28.71 100
2020-01-06 $28.85 $28.85 $28.80 $28.84 $28.51 1,044
2020-01-03 $28.90 $28.90 $28.90 $28.90 $28.57 37
2020-01-02 $28.99 $29.18 $28.99 $29.18 $28.85 396
2019-12-31 $28.94 $28.94 $28.94 $28.94 $28.61 58
2019-12-30 $28.89 $28.89 $28.89 $28.89 $28.56 8
2019-12-27 $29.01 $29.01 $28.99 $28.99 $28.66 135
2019-12-26 $29.02 $29.02 $29.02 $29.02 $28.69 200
2019-12-24 $28.94 $28.94 $28.94 $28.94 $28.61 1
2019-12-23 $29.04 $29.04 $29.02 $29.02 $28.65 138
2019-12-20 $28.96 $28.96 $28.95 $28.95 $28.58 322
2019-12-19 $28.82 $28.82 $28.82 $28.82 $28.46 300
2019-12-18 $28.78 $28.78 $28.60 $28.65 $28.29 776
2019-12-17 $28.58 $28.61 $28.58 $28.61 $28.25 458
2019-12-16 $28.55 $28.60 $28.55 $28.60 $28.24 300
2019-12-13 $28.48 $28.65 $28.37 $28.37 $28.01 1,148
2019-12-12 $28.46 $28.46 $28.46 $28.46 $28.10 23
2019-12-11 $28.03 $28.03 $28.03 $28.03 $27.68 0
2019-12-10 $27.75 $27.75 $27.75 $27.75 $27.40 40
2019-12-09 $27.75 $27.75 $27.75 $27.75 $27.40 166
2019-12-06 $27.95 $27.95 $27.94 $27.94 $27.59 300
2019-12-05 $27.61 $27.61 $27.61 $27.61 $27.26 0
2019-12-04 $27.58 $27.58 $27.58 $27.58 $27.23 10
2019-12-03 $27.20 $27.32 $27.19 $27.32 $26.97 362
2019-12-02 $27.59 $27.63 $27.57 $27.57 $27.22 423
2019-11-29 $27.86 $27.86 $27.86 $27.86 $27.51 0
2019-11-27 $28.01 $28.06 $28.01 $28.06 $27.71 100
2019-11-26 $27.89 $27.89 $27.89 $27.89 $27.54 23
2019-11-25 $27.80 $27.82 $27.80 $27.82 $27.47 200
2019-11-22 $27.40 $27.40 $27.40 $27.40 $27.05 0
2019-11-21 $27.33 $27.33 $27.33 $27.33 $26.98 0
2019-11-20 $27.63 $27.63 $27.43 $27.43 $27.08 141
2019-11-19 $27.63 $27.67 $27.57 $27.65 $27.30 592
2019-11-18 $27.61 $27.61 $27.56 $27.56 $27.21 200
2019-11-15 $27.65 $27.65 $27.65 $27.65 $27.30 0
2019-11-14 $27.34 $27.40 $27.34 $27.40 $27.05 1,062
2019-11-13 $27.32 $27.38 $27.32 $27.38 $27.03 830
2019-11-12 $27.54 $27.56 $27.43 $27.43 $27.08 300
2019-11-11 $27.35 $27.42 $27.35 $27.38 $27.03 500
2019-11-08 $27.34 $27.49 $27.34 $27.49 $27.14 400
2019-11-07 $27.40 $27.40 $27.32 $27.32 $26.97 1,917
2019-11-06 $27.16 $27.16 $27.16 $27.16 $26.82 0
2019-11-05 $27.43 $27.45 $27.39 $27.39 $27.04 830
2019-11-04 $27.16 $27.38 $27.16 $27.38 $27.03 184
2019-11-01 $26.99 $26.99 $26.99 $26.99 $26.65 0
2019-10-31 $26.33 $26.47 $26.33 $26.47 $26.14 100
2019-10-30 $26.62 $26.62 $26.62 $26.62 $26.28 0
2019-10-29 $26.69 $26.69 $26.69 $26.69 $26.35 0
2019-10-28 $26.79 $26.79 $26.79 $26.79 $26.45 0
2019-10-25 $26.49 $26.49 $26.49 $26.49 $26.16 0
2019-10-24 $26.26 $26.26 $26.26 $26.26 $25.93 0
2019-10-23 $26.09 $26.09 $26.05 $26.05 $25.72 100
2019-10-22 $26.02 $26.02 $26.02 $26.02 $25.69 0
2019-10-21 $26.12 $26.12 $26.12 $26.12 $25.79 0
2019-10-18 $25.93 $25.93 $25.93 $25.93 $25.60 0
2019-10-17 $26.06 $26.06 $26.06 $26.06 $25.73 0
2019-10-16 $25.89 $25.89 $25.89 $25.89 $25.56 0
2019-10-15 $26.04 $26.04 $26.00 $26.00 $25.67 100
2019-10-14 $25.70 $25.70 $25.70 $25.70 $25.38 0
2019-10-11 $25.78 $25.78 $25.78 $25.78 $25.45 0
2019-10-10 $25.26 $25.26 $25.26 $25.26 $24.94 0
2019-10-09 $25.10 $25.10 $25.10 $25.10 $24.78 0
2019-10-08 $24.80 $24.80 $24.80 $24.80 $24.49 0
2019-10-07 $25.55 $25.55 $25.46 $25.46 $25.14 969
2019-10-04 $25.58 $25.58 $25.58 $25.58 $25.26 0
2019-10-03 $25.26 $25.26 $25.26 $25.26 $24.94 0
2019-10-02 $25.05 $25.05 $25.05 $25.05 $24.73 0
2019-10-01 $25.52 $25.52 $25.52 $25.52 $25.20 1
2019-09-30 $25.97 $25.97 $25.97 $25.97 $25.64 1
2019-09-27 $25.76 $25.76 $25.76 $25.76 $25.43 1
2019-09-26 $26.06 $26.06 $26.06 $26.06 $25.73 1
2019-09-25 $26.14 $26.14 $26.14 $26.14 $25.81 0
2019-09-24 $26.01 $26.01 $25.85 $25.85 $25.52 100
2019-09-23 $26.22 $26.22 $26.22 $26.22 $25.84 0
2019-09-20 $26.21 $26.21 $26.21 $26.21 $25.83 11
2019-09-19 $26.34 $26.34 $26.34 $26.34 $25.96 0
2019-09-18 $26.38 $26.38 $26.38 $26.38 $26.00 0
2019-09-17 $26.43 $26.43 $26.43 $26.43 $26.05 0
2019-09-16 $26.44 $26.44 $26.44 $26.44 $26.06 0
2019-09-13 $26.57 $26.57 $26.57 $26.57 $26.19 0
2019-09-12 $26.54 $26.54 $26.54 $26.54 $26.16 0
2019-09-11 $26.41 $26.46 $26.41 $26.46 $26.08 100
2019-09-10 $26.09 $26.09 $26.09 $26.09 $25.71 0
2019-09-09 $26.00 $26.00 $26.00 $26.00 $25.63 0
2019-09-06 $25.83 $25.83 $25.83 $25.83 $25.46 20
2019-09-05 $25.78 $25.78 $25.78 $25.78 $25.41 0
2019-09-04 $25.13 $25.13 $25.13 $25.13 $24.77 0
2019-09-03 $24.68 $24.68 $24.68 $24.68 $24.32 100
2019-08-30 $25.02 $25.02 $25.02 $25.02 $24.66 100
2019-08-29 $24.99 $24.99 $24.99 $24.99 $24.63 0
2019-08-28 $24.52 $24.52 $24.52 $24.52 $24.17 0
2019-08-27 $24.40 $24.40 $24.40 $24.40 $24.05 0
2019-08-26 $24.43 $24.43 $24.43 $24.43 $24.08 0
2019-08-23 $24.23 $24.23 $24.23 $24.23 $23.88 0
2019-08-22 $25.13 $25.13 $25.13 $25.13 $24.77 0
2019-08-21 $25.15 $25.15 $25.15 $25.15 $24.79 0
2019-08-20 $24.95 $24.95 $24.95 $24.95 $24.59 0
2019-08-19 $25.07 $25.15 $25.07 $25.15 $24.79 400
2019-08-16 $24.80 $24.80 $24.80 $24.80 $24.44 0
2019-08-15 $24.23 $24.34 $24.23 $24.34 $23.99 300
2019-08-14 $24.45 $24.45 $24.35 $24.35 $24.00 100
2019-08-13 $25.13 $25.18 $25.13 $25.15 $24.79 500
2019-08-12 $24.86 $24.91 $24.70 $24.70 $24.34 200
2019-08-09 $25.14 $25.14 $25.06 $25.10 $24.74 400
2019-08-08 $25.42 $25.42 $25.42 $25.42 $25.05 15,600
2019-08-07 $24.71 $24.84 $24.69 $24.84 $24.48 4,600
2019-08-06 $24.65 $24.66 $24.64 $24.66 $24.30 500
2019-08-05 $24.37 $24.37 $24.37 $24.37 $24.02 0
2019-08-02 $25.09 $25.19 $25.09 $25.19 $24.83 400
2019-08-01 $25.57 $25.57 $25.57 $25.57 $25.20 0
2019-07-31 $25.98 $25.98 $25.98 $25.98 $25.61 1
2019-07-30 $26.39 $26.39 $26.39 $26.39 $26.01 0
2019-07-29 $26.40 $26.40 $26.40 $26.40 $26.02 0
2019-07-26 $26.43 $26.43 $26.43 $26.43 $26.05 0
2019-07-25 $26.34 $26.34 $26.34 $26.34 $25.96 0
2019-07-24 $26.63 $26.63 $26.63 $26.63 $26.25 0
2019-07-23 $26.24 $26.24 $26.24 $26.24 $25.86 0
2019-07-22 $25.88 $25.88 $25.88 $25.88 $25.51 0
2019-07-19 $25.74 $25.74 $25.74 $25.74 $25.37 4
2019-07-18 $25.66 $25.66 $25.66 $25.66 $25.29 0
2019-07-17 $25.55 $25.55 $25.55 $25.55 $25.18 0
2019-07-16 $25.71 $25.73 $25.67 $25.67 $25.30 778
2019-07-15 $25.71 $25.71 $25.71 $25.71 $25.34 0
2019-07-12 $25.69 $25.69 $25.69 $25.69 $25.32 90
2019-07-11 $25.41 $25.41 $25.41 $25.41 $25.04 0
2019-07-10 $25.39 $25.39 $25.39 $25.39 $25.02 90
2019-07-09 $25.33 $25.33 $25.33 $25.33 $24.97 0
2019-07-08 $25.34 $25.34 $25.34 $25.34 $24.97 0
2019-07-05 $25.59 $25.59 $25.59 $25.59 $25.22 0
2019-07-03 $25.77 $25.77 $25.77 $25.77 $25.40 4
2019-07-02 $25.67 $25.67 $25.67 $25.67 $25.30 0
2019-07-01 $25.83 $25.83 $25.83 $25.83 $25.46 5
2019-06-28 $25.51 $25.51 $25.51 $25.51 $25.14 31
2019-06-27 $25.30 $25.30 $25.30 $25.30 $24.94 1
2019-06-26 $25.06 $25.06 $25.06 $25.06 $24.70 32
2019-06-25 $24.80 $24.80 $24.80 $24.80 $24.44 0
2019-06-24 $25.06 $25.06 $25.06 $25.06 $24.66 0
2019-06-21 $25.09 $25.09 $25.09 $25.09 $24.69 1
2019-06-20 $25.16 $25.16 $25.16 $25.16 $24.76 0
2019-06-19 $24.93 $24.93 $24.93 $24.93 $24.53 0
2019-06-18 $24.81 $24.81 $24.81 $24.81 $24.42 1
2019-06-17 $24.35 $24.35 $24.35 $24.35 $23.96 0
2019-06-14 $24.42 $24.42 $24.42 $24.42 $24.03 0
2019-06-13 $24.63 $24.63 $24.63 $24.63 $24.24 1
2019-06-12 $24.53 $24.53 $24.53 $24.53 $24.14 0
2019-06-11 $24.67 $24.67 $24.67 $24.67 $24.28 1
2019-06-10 $24.64 $24.64 $24.64 $24.64 $24.25 4
2019-06-07 $24.33 $24.33 $24.33 $24.33 $23.94 0
2019-06-06 $24.05 $24.05 $24.05 $24.05 $23.67 0
2019-06-05 $23.88 $23.88 $23.88 $23.88 $23.50 0
2019-06-04 $23.78 $23.78 $23.78 $23.78 $23.41 4
2019-06-03 $23.05 $23.05 $23.05 $23.05 $22.69 0
2019-05-31 $22.90 $22.90 $22.90 $22.90 $22.54 0
2019-05-30 $23.21 $23.21 $23.21 $23.21 $22.84 0
2019-05-29 $23.17 $23.17 $23.17 $23.17 $22.80 25
2019-05-28 $23.25 $23.25 $23.25 $23.25 $22.88 0
2019-05-24 $23.40 $23.40 $23.40 $23.40 $23.03 0
2019-05-23 $23.31 $23.31 $23.31 $23.31 $22.94 0
2019-05-22 $23.75 $23.75 $23.72 $23.72 $23.34 105
2019-05-21 $23.85 $23.85 $23.85 $23.85 $23.47 61
2019-05-20 $23.52 $23.52 $23.52 $23.52 $23.15 10
2019-05-17 $23.96 $23.96 $23.96 $23.96 $23.58 0
2019-05-16 $24.30 $24.30 $24.30 $24.30 $23.92 7
2019-05-15 $24.33 $24.33 $24.33 $24.33 $23.94 0
2019-05-14 $24.05 $24.20 $24.05 $24.20 $23.82 310
2019-05-13 $23.92 $23.92 $23.92 $23.92 $23.54 300
2019-05-10 $24.81 $24.81 $24.80 $24.81 $24.42 2,000
2019-05-09 $24.82 $24.82 $24.82 $24.82 $24.43 30
2019-05-08 $24.98 $24.98 $24.98 $24.98 $24.58 3
2019-05-07 $25.06 $25.06 $25.06 $25.06 $24.66 1
2019-05-06 $25.62 $25.62 $25.62 $25.62 $25.21 61
2019-05-03 $25.92 $25.92 $25.92 $25.92 $25.51 0
2019-05-02 $25.69 $25.69 $25.69 $25.69 $25.28 0
2019-05-01 $25.67 $25.67 $25.67 $25.67 $25.26 15
2019-04-30 $25.96 $25.96 $25.96 $25.96 $25.55 77
2019-04-29 $25.99 $25.99 $25.99 $25.99 $25.58 0
2019-04-26 $26.00 $26.00 $26.00 $26.00 $25.59 3
2019-04-25 $25.89 $25.89 $25.89 $25.89 $25.48 0
2019-04-24 $26.18 $26.18 $26.18 $26.18 $25.77 0
2019-04-23 $26.11 $26.11 $26.11 $26.11 $25.70 2
2019-04-22 $25.88 $25.88 $25.88 $25.88 $25.47 0
2019-04-18 $25.95 $25.95 $25.93 $25.93 $25.52 6,000
2019-04-17 $25.96 $25.96 $25.96 $25.96 $25.55 0
2019-04-16 $26.12 $26.12 $26.12 $26.12 $25.71 0
2019-04-15 $26.06 $26.06 $26.06 $26.06 $25.65 0
2019-04-12 $26.11 $26.11 $26.11 $26.11 $25.70 0
2019-04-11 $25.88 $25.88 $25.88 $25.88 $25.47 0
2019-04-10 $25.83 $25.83 $25.83 $25.83 $25.42 0
2019-04-09 $25.59 $25.59 $25.59 $25.59 $25.18 91
2019-04-08 $25.90 $25.90 $25.90 $25.90 $25.49 0
2019-04-05 $25.82 $25.82 $25.82 $25.82 $25.41 5
2019-04-04 $25.76 $25.76 $25.76 $25.76 $25.35 0
2019-04-03 $25.75 $25.75 $25.75 $25.75 $25.34 0
2019-04-02 $25.47 $25.47 $25.47 $25.47 $25.07 3
2019-04-01 $25.47 $25.47 $25.47 $25.47 $25.07 0
2019-03-29 $24.98 $24.98 $24.98 $24.98 $24.58 1
2019-03-28 $24.82 $24.82 $24.75 $24.75 $24.36 513
2019-03-27 $24.56 $24.56 $24.56 $24.56 $24.17 0
2019-03-26 $24.70 $24.70 $24.70 $24.70 $24.31 0
2019-03-25 $24.57 $24.58 $24.57 $24.58 $24.17 300
2019-03-22 $24.62 $24.62 $24.62 $24.62 $24.21 4
2019-03-21 $25.39 $25.39 $25.39 $25.39 $24.97 0
2019-03-20 $24.90 $24.90 $24.87 $24.87 $24.46 4,062
2019-03-19 $24.98 $24.98 $24.98 $24.98 $24.57 0
2019-03-18 $24.92 $24.92 $24.90 $24.90 $24.49 451
2019-03-15 $24.88 $24.88 $24.83 $24.83 $24.42 416
2019-03-14 $24.57 $24.57 $24.57 $24.57 $24.16 5
2019-03-13 $24.78 $24.78 $24.66 $24.66 $24.25 700
2019-03-12 $24.57 $24.57 $24.55 $24.56 $24.15 590
2019-03-11 $24.52 $24.52 $24.52 $24.52 $24.11 20
2019-03-08 $23.95 $24.14 $23.95 $24.14 $23.74 1,503
2019-03-07 $24.09 $24.15 $24.09 $24.15 $23.75 400
2019-03-06 $24.51 $24.51 $24.39 $24.39 $23.98 440
2019-03-05 $24.74 $24.74 $24.74 $24.74 $24.33 520
2019-03-04 $24.58 $24.78 $24.57 $24.78 $24.37 800
2019-03-01 $24.78 $24.88 $24.78 $24.88 $24.47 800
2019-02-28 $24.57 $24.58 $24.57 $24.57 $24.16 600
2019-02-27 $24.57 $24.68 $24.57 $24.68 $24.27 700
2019-02-26 $24.84 $24.84 $24.83 $24.83 $24.42 600
2019-02-25 $25.09 $25.09 $24.96 $24.96 $24.55 400
2019-02-22 $24.77 $24.87 $24.77 $24.87 $24.46 420
2019-02-21 $24.58 $24.58 $24.46 $24.57 $24.16 1,700
2019-02-20 $24.67 $24.67 $24.59 $24.61 $24.20 4,301
2019-02-19 $24.42 $24.53 $24.42 $24.51 $24.10 4,300
2019-02-15 $24.39 $24.45 $24.39 $24.45 $24.04 600
2019-02-14 $24.22 $24.27 $24.20 $24.22 $23.82 3,900
2019-02-13 $24.20 $24.20 $24.18 $24.18 $23.78 2,250
2019-02-12 $24.00 $24.00 $24.00 $24.00 $23.60 0
2019-02-11 $23.64 $23.64 $23.64 $23.64 $23.25 10
2019-02-08 $23.48 $23.52 $23.48 $23.52 $23.13 250
2019-02-07 $23.44 $23.46 $23.43 $23.46 $23.07 8,200
2019-02-06 $23.82 $23.90 $23.82 $23.87 $23.47 1,150
2019-02-05 $23.68 $23.69 $23.68 $23.69 $23.30 250
2019-02-04 $23.50 $23.50 $23.50 $23.50 $23.11 0
2019-02-01 $23.31 $23.38 $23.31 $23.38 $22.99 450
2019-01-31 $23.09 $23.26 $23.09 $23.26 $22.87 351
2019-01-30 $23.04 $23.04 $23.04 $23.04 $22.66 0
2019-01-29 $22.67 $22.67 $22.67 $22.67 $22.29 250
2019-01-28 $22.67 $22.70 $22.67 $22.70 $22.32 350
2019-01-25 $22.87 $22.89 $22.87 $22.89 $22.51 250
2019-01-24 $22.45 $22.50 $22.45 $22.50 $22.13 250
2019-01-23 $22.07 $22.10 $22.07 $22.10 $21.73 250
2019-01-22 $22.25 $22.25 $22.07 $22.10 $21.73 450
2019-01-18 $22.41 $22.60 $22.41 $22.60 $22.22 5,400
2019-01-17 $22.06 $22.28 $22.06 $22.25 $21.88 1,600
2019-01-16 $22.12 $22.12 $22.06 $22.06 $21.69 5,200
2019-01-15 $22.03 $22.05 $21.95 $22.00 $21.63 650
2019-01-14 $21.86 $21.93 $21.86 $21.89 $21.53 350
2019-01-11 $21.95 $22.09 $21.95 $22.09 $21.72 2,100
2019-01-10 $21.75 $22.04 $21.75 $22.04 $21.67 4,301
2019-01-09 $21.82 $21.86 $21.82 $21.84 $21.48 1,600
2019-01-08 $21.41 $21.54 $21.41 $21.54 $21.18 350
2019-01-07 $21.04 $21.24 $21.04 $21.24 $20.89 550
2019-01-04 $20.58 $20.92 $20.58 $20.90 $20.55 559
2019-01-03 $20.22 $20.22 $20.09 $20.10 $19.77 5,350
2019-01-02 $20.65 $20.90 $20.65 $20.90 $20.55 350
2018-12-31 $20.67 $20.81 $20.67 $20.80 $20.46 450
2018-12-28 $20.59 $20.74 $20.59 $20.67 $20.33 1,100
2018-12-27 $20.23 $20.62 $20.23 $20.62 $20.28 1,618
2018-12-26 $19.64 $20.51 $19.64 $20.51 $20.17 1,100
2018-12-24 $19.71 $19.71 $19.60 $19.60 $19.27 100
2018-12-21 $20.66 $20.67 $20.07 $20.08 $19.71 1,152
2018-12-20 $20.83 $20.89 $20.48 $20.48 $20.10 2,401
2018-12-19 $21.52 $21.55 $20.78 $20.88 $20.49 2,100
2018-12-18 $21.60 $21.60 $21.39 $21.42 $21.02 350
2018-12-17 $21.51 $21.51 $21.24 $21.24 $20.84 1,000
2018-12-14 $21.94 $21.94 $21.68 $21.68 $21.28 350
2018-12-13 $22.33 $22.35 $22.07 $22.09 $21.68 1,200
2018-12-12 $22.43 $22.45 $22.31 $22.31 $21.90 450
2018-12-11 $22.44 $22.45 $22.06 $22.06 $21.65 950
2018-12-10 $21.91 $22.03 $21.91 $22.03 $21.62 850
2018-12-07 $22.43 $22.45 $22.07 $22.07 $21.66 450
2018-12-06 $22.45 $22.48 $22.44 $22.44 $22.02 450
2018-12-04 $23.56 $23.56 $23.01 $23.01 $22.58 850
2018-12-03 $23.86 $23.86 $23.81 $23.81 $23.37 350
2018-11-30 $23.19 $23.30 $23.19 $23.30 $22.87 1,300
2018-11-29 $23.16 $23.20 $23.16 $23.20 $22.77 1,300
2018-11-28 $22.79 $23.22 $22.79 $23.22 $22.79 350
2018-11-27 $22.73 $22.74 $22.73 $22.74 $22.32 600
2018-11-26 $22.84 $22.84 $22.84 $22.84 $22.42 400
2018-11-23 $22.48 $22.48 $22.48 $22.48 $22.06 600
2018-11-21 $22.59 $22.59 $22.59 $22.59 $22.17 250
2018-11-20 $22.37 $22.37 $22.37 $22.37 $21.96 400
2018-11-19 $22.74 $22.74 $22.66 $22.66 $22.24 351
2018-11-16 $23.16 $23.33 $23.16 $23.33 $22.90 1,600
2018-11-15 $22.91 $23.25 $22.87 $23.25 $22.82 1,100
2018-11-14 $22.86 $22.90 $22.86 $22.90 $22.48 1,200
2018-11-13 $23.01 $23.01 $22.88 $22.88 $22.46 1,800
2018-11-12 $23.01 $23.01 $23.01 $23.01 $22.58 350
2018-11-09 $23.58 $23.62 $23.58 $23.61 $23.17 10,250
2018-11-08 $23.95 $23.99 $23.89 $23.89 $23.45 501
2018-11-07 $23.64 $23.80 $23.64 $23.80 $23.36 550
2018-11-06 $23.44 $23.52 $23.44 $23.52 $23.08 450
2018-11-05 $23.13 $23.33 $23.13 $23.33 $22.90 603
2018-11-02 $23.54 $23.54 $23.34 $23.36 $22.93 650
2018-11-01 $23.32 $23.38 $23.32 $23.38 $22.95 350
2018-10-31 $22.91 $22.91 $22.91 $22.91 $22.49 100
2018-10-30 $22.37 $22.37 $22.37 $22.37 $21.96 250
2018-10-29 $22.63 $22.63 $22.39 $22.39 $21.98 352
2018-10-26 $22.31 $22.31 $22.30 $22.30 $21.89 451
2018-10-25 $22.64 $22.64 $22.64 $22.64 $22.22 250
2018-10-24 $22.92 $22.92 $22.92 $22.92 $22.50 250
2018-10-23 $22.83 $22.83 $22.83 $22.83 $22.41 250
2018-10-22 $23.38 $23.38 $23.38 $23.38 $22.95 250
2018-10-19 $23.34 $23.34 $23.34 $23.34 $22.91 250
2018-10-18 $23.48 $23.48 $23.48 $23.48 $23.05 451
2018-10-17 $23.81 $23.81 $23.81 $23.81 $23.37 250
2018-10-16 $23.54 $23.54 $23.54 $23.54 $23.10 251
2018-10-15 $23.30 $23.30 $23.30 $23.30 $22.87 250
2018-10-10 $24.26 $24.26 $24.26 $24.26 $23.81 1
2018-10-08 $24.26 $24.26 $24.26 $24.26 $23.81 250
2018-10-05 $24.57 $24.57 $24.57 $24.57 $24.12 500
2018-10-04 $24.96 $24.96 $24.96 $24.96 $24.50 500
2018-10-03 $25.50 $25.50 $25.50 $25.50 $25.03 500
2018-10-02 $25.48 $25.48 $25.48 $25.48 $25.01 500
2018-10-01 $25.64 $25.64 $25.64 $25.64 $25.17 500
2018-09-28 $25.45 $25.45 $25.45 $25.45 $24.98 500
2018-09-27 $25.42 $25.42 $25.42 $25.42 $24.95 250
2018-09-26 $25.51 $25.51 $25.51 $25.51 $25.04 316
2018-09-25 $25.55 $25.55 $25.55 $25.55 $25.08 1,099
2018-09-24 $25.62 $25.62 $25.62 $25.62 $25.12 250
2018-09-20 $25.67 $25.67 $25.67 $25.67 $25.17 250
2018-09-19 $25.48 $25.48 $25.48 $25.48 $24.99 303
2018-09-18 $25.41 $25.41 $25.41 $25.41 $24.92 250
2018-09-17 $25.26 $25.26 $25.26 $25.26 $24.77 285
2018-09-14 $25.47 $25.47 $25.47 $25.47 $24.98 250
2018-09-13 $25.38 $25.38 $25.38 $25.38 $24.89 251
2018-09-12 $25.03 $25.03 $25.03 $25.03 $24.55 250
2018-09-11 $25.02 $25.02 $25.02 $25.02 $24.54 250
2018-09-10 $25.12 $25.12 $25.12 $25.12 $24.63 250
2018-09-07 $25.11 $25.11 $25.11 $25.11 $24.62 250
2018-09-06 $25.11 $25.11 $25.09 $25.09 $24.60 578
2018-09-04 $25.36 $25.36 $25.36 $25.36 $24.87 250
2018-08-31 $25.40 $25.40 $25.40 $25.40 $24.91 250
2018-08-30 $25.37 $25.37 $25.37 $25.37 $24.88 500
2018-08-23 $25.04 $25.04 $25.04 $25.04 $24.56 1,000
2018-08-22 $25.19 $25.19 $25.19 $25.19 $24.70 1
2018-08-15 $25.19 $25.19 $25.19 $25.19 $24.70 1
2018-07-26 $25.19 $25.19 $25.19 $25.19 $24.70 1
2018-07-24 $25.19 $25.19 $25.19 $25.19 $24.70 100,100

Pacer US Export Leaders ETF (PEXL) News Headlines

Recent Pacer US Export Leaders ETF (PEXL) News
Similar Companies to Pacer US Export Leaders ETF (PEXL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.