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.
Invest in Pacer US Export Leaders ETF (PEXL)
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
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 | -- | -- | -- |