Pacer TrendpilotTM European Index ETF (PTEU) Exchange: BATS

Data as of March 29, 2024

$26.18 ($-0.24) -0.89%

Pacer TrendpilotTM European Index ETF - Daily Information
Click for more stock information on Pacer TrendpilotTM European Index ETF.
Daily Information Data
Date March 29, 2024
Open $26.48
Previous Close $26.18
High $26.48
Low $26.12
Adjusted Open $26.48
Previous Adjusted Close $26.18
Adjusted High $26.48
Adjusted Low $26.12

About Pacer TrendpilotTM European Index ETF (PTEU)

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 implement a systematic trend-following strategy that directs exposure (i) 100% to the FTSE Eurozone Index, (ii) 50% to the FTSE Eurozone Index and 50% to 3-Month US Treasury bills, or (iii) 100% to 3-Month US Treasury bills, depending on the relative performance of the FTSE Eurozone Index and its 200-business day historical simple moving average (the “200-day moving average”). The calculation of the 200-day moving average for the FTSE Eurozone Index is based on the total return version of the FTSE Eurozone Index and reflects the reinvestment of dividends paid by the securities in the FTSE Eurozone Index. The Index is expected to be predominantly invested in the components of the FTSE Eurozone Index over most short- and long-term periods and is only expected to invest in 3-Month US Treasury bills from time to time in response to adverse market conditions as defined by the “50/50 Indicator” and “T-Bill Indicator” below.The FTSE Eurozone Index is a rules-based, float-adjusted, market capitalization-weighted index comprised of large- and mid-capitalization stocks providing coverage of the developed markets in the euro zone, including primarily France, Germany, Spain, the Netherlands, and Italy. The FTSE Eurozone Index is a subset of the FTSE Global Equity Index Series, which covers 98% of the world’s investable market capitalization. The Index, and consequently the Fund, may stay in any of its three possible positions for an extended period of time. As described below, the Index will change its position based on the following indicators, and each change will become effective at the close of business on the first business day after the indicator for the change is triggered. The Index will be in a new position effective on the second business day.Equity Indicator. When the FTSE Eurozone Index closes above its 200-day moving average for five consecutive business days (the “Equity Indicator”), the exposure of the Index will be 100% to the FTSE Eurozone Index, effective at the close of business on the first business day following the date of the Equity Indicator. The Index will be in a new position effective on the second business day.Once the Equity Indicator has been triggered, the exposure of the Index will next change to either be 50% to the FTSE Eurozone Index and 50% to 3‑Month US Treasury bills if the 50/50 Indicator (described below) is triggered or 100% to 3‑Month US Treasury bills if both the 50/50 Indicator and the T-Bill Indicator (described below) are triggered simultaneously, effective at the close of business on the first business day following the date of the indicator(s). The Index will be in a new position effective on the second business day.50/50 Indicator. When the FTSE Eurozone Index closes below its 200-day moving average for five consecutive business days (the “50/50 Indicator”), the exposure of the Index will be 50% to the FTSE Eurozone Index and 50% to 3‑Month US Treasury bills, effective at the close of business on the first business following the date of the 50/50 Indicator. The Index will be in a new position effective on the second business day. Following the effectiveness of the 50/50 Indicator, the exposure of the Index may be greater than or less than 50% with respect to the FTSE Eurozone Index and 3‑Month US Treasury bills depending on their respective performance until either the Equity Indicator or T-Bill Indicator (described below) is triggered.Once the 50/50 Indicator has been triggered, the exposure of the Index will next change to either be 100% to the FTSE Eurozone Index if the Equity Indicator is triggered or 100% to 3-Month US Treasury bills if the T-Bill Indicator (described below) is triggered, effective at the close of business on the first business following the date of the indicator. The Index will be in a new position effective on the second business day.T-Bill Indicator. When the FTSE Eurozone Index’s 200-day moving average closes lower than its value from five business days earlier (the “T-Bill Indicator”) and the 50/50 Indicator has been triggered, the exposure of the Index will be 100% to 3-Month US Treasury bills, effective at the close of business on the first business day following the date of the T-Bill Indicator. The Index will be in a new position effective on the second business day.For example, if today is Wednesday and the FTSE Eurozone Index’s 200-day moving average closes lower than it did on the fifth preceding business day (Wednesday of the preceding week), the T-Bill Indicator is triggered. Unlike the operation of the Equity Indicator and 50/50 Indicator, the closing values on the days in between today and the fifth preceding business day do not affect whether the T-Bill Indicator has been triggered; rather, the T-Bill Indicator simply compares today’s closing value to the closing value five business days earlier. However, the Index will not move directly from 100% exposure to the FTSE Eurozone Index to 100% exposure to 3-Month US Treasury bills unless the 50/50 Indicator was simultaneously triggered following the most recent triggering of the Equity Indicator.Once the T-Bill Indicator has been triggered, the exposure of the Index will next change to be 100% to the FTSE Eurozone Index if the Equity Indicator is triggered, effective at the close of business on the first business following the date of the indicator. Once the T-Bill Indicator has been triggered, the Index will not return to its 50/50 position unless the Equity Indicator is first triggered, followed by the 50/50 Indicator being triggered. The Index will be in a new position effective on the second business day.The Index aims to mitigate, to some extent, the volatility of the FTSE Eurozone Index by tracking 3-Month US Treasury bills (instead of the FTSE Eurozone Index) when the FTSE Eurozone Index is in a negative trend.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 and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities (e.g., depositary receipts). 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 is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.

Historical Stock Data for Pacer TrendpilotTM European Index ETF (PTEU)

Date Open High Low Close Adj.Close Volume
2024-03-08 $26.48 $26.48 $26.12 $26.18 $26.18 9,196
2024-03-07 $26.31 $26.41 $26.23 $26.41 $26.41 1,911
2024-03-06 $26.08 $26.08 $25.93 $25.98 $25.98 2,783
2024-03-05 $25.89 $25.89 $25.60 $25.73 $25.73 883
2024-03-04 $25.88 $25.93 $25.83 $25.89 $25.89 2,557
2024-03-01 $25.79 $25.85 $25.68 $25.84 $25.84 29,923
2024-02-29 $25.58 $25.80 $25.52 $25.68 $25.68 4,775
2024-02-28 $25.71 $25.71 $25.63 $25.69 $25.69 6,213
2024-02-27 $25.77 $25.82 $25.77 $25.82 $25.82 495
2024-02-26 $25.72 $25.72 $25.61 $25.61 $25.61 4,113
2024-02-23 $25.79 $25.79 $25.67 $25.71 $25.71 1,711
2024-02-22 $25.48 $25.72 $25.35 $25.55 $25.55 3,952
2024-02-21 $25.25 $25.32 $25.19 $25.32 $25.32 6,486
2024-02-20 $25.11 $25.24 $25.11 $25.22 $25.22 1,475
2024-02-16 $25.12 $25.22 $25.03 $25.11 $25.11 1,715
2024-02-15 $25.02 $25.16 $25.02 $25.16 $25.16 1,401
2024-02-14 $24.75 $24.82 $24.60 $24.80 $24.80 3,624
2024-02-13 $24.72 $24.72 $24.43 $24.54 $24.54 4,179
2024-02-12 $24.96 $24.96 $24.96 $24.96 $24.96 265
2024-02-09 $24.93 $25.03 $24.93 $25.03 $25.03 1,238
2024-02-08 $24.89 $24.89 $24.82 $24.85 $24.85 1,865
2024-02-07 $24.82 $24.82 $24.67 $24.78 $24.78 4,541
2024-02-06 $24.71 $24.82 $24.67 $24.75 $24.75 81,614
2024-02-05 $24.63 $24.69 $24.58 $24.67 $24.67 731
2024-02-02 $24.84 $24.86 $24.66 $24.75 $24.75 1,551
2024-02-01 $24.85 $24.99 $24.77 $24.92 $24.92 3,149
2024-01-31 $25.10 $25.10 $24.73 $24.73 $24.73 1,636
2024-01-30 $24.79 $25.01 $24.79 $24.91 $24.91 2,786
2024-01-29 $24.77 $24.99 $24.66 $24.87 $24.87 8,210
2024-01-26 $24.94 $24.95 $24.83 $24.83 $24.83 2,314
2024-01-25 $24.59 $24.67 $24.59 $24.67 $24.67 3,102
2024-01-24 $24.80 $24.80 $24.56 $24.56 $24.56 6,428
2024-01-23 $24.21 $24.21 $23.87 $24.19 $24.19 1,210
2024-01-22 $24.20 $24.40 $24.16 $24.24 $24.24 2,013
2024-01-19 $24.15 $24.27 $24.09 $24.27 $24.27 3,622
2024-01-18 $24.02 $24.17 $24.02 $24.17 $24.17 50,189
2024-01-17 $23.86 $23.90 $23.64 $23.90 $23.90 5,094
2024-01-16 $24.13 $24.15 $23.99 $24.06 $24.06 6,240
2024-01-12 $24.63 $24.63 $24.44 $24.51 $24.51 3,425
2024-01-11 $24.57 $24.57 $24.29 $24.48 $24.48 6,054
2024-01-10 $24.30 $24.52 $24.30 $24.52 $24.52 4,025
2024-01-09 $24.28 $24.45 $24.28 $24.39 $24.39 5,384
2024-01-08 $24.57 $24.65 $24.48 $24.65 $24.65 10,725
2024-01-05 $24.40 $24.52 $24.36 $24.36 $24.36 2,273
2024-01-04 $24.41 $24.51 $24.33 $24.39 $24.39 6,450
2024-01-03 $24.34 $24.51 $24.17 $24.26 $24.26 9,614
2024-01-02 $24.66 $24.66 $24.52 $24.55 $24.55 7,296
2023-12-29 $25.00 $25.08 $24.89 $24.89 $24.89 6,316
2023-12-28 $25.02 $25.02 $24.86 $24.92 $24.92 4,406
2023-12-27 $25.10 $25.11 $24.89 $25.06 $25.06 20,538
2023-12-26 $25.64 $25.71 $25.60 $25.61 $24.93 2,628
2023-12-22 $25.37 $25.59 $25.35 $25.46 $25.46 18,154
2023-12-21 $25.51 $25.60 $25.32 $25.50 $25.50 74,433
2023-12-20 $25.13 $25.37 $25.11 $25.11 $25.11 188,125
2023-12-19 $25.39 $25.48 $25.39 $25.45 $25.45 14,668
2023-12-18 $25.32 $25.32 $25.17 $25.23 $25.23 2,011
2023-12-15 $25.42 $25.42 $25.23 $25.23 $25.23 1,855
2023-12-14 $25.52 $25.52 $25.42 $25.50 $25.50 1,695
2023-12-13 $24.88 $25.25 $24.78 $25.25 $25.25 5,551
2023-12-12 $24.91 $24.98 $24.85 $24.98 $24.98 3,618
2023-12-11 $24.69 $24.88 $24.69 $24.88 $24.88 3,825
2023-12-08 $24.76 $24.83 $24.74 $24.83 $24.83 1,786
2023-12-07 $24.66 $24.69 $24.52 $24.69 $24.69 3,582
2023-12-06 $24.79 $24.79 $24.52 $24.52 $24.52 3,693
2023-12-05 $24.53 $24.56 $24.52 $24.52 $24.52 3,078
2023-12-04 $24.56 $24.56 $24.45 $24.56 $24.56 1,945
2023-12-01 $24.52 $24.69 $24.50 $24.65 $24.65 865
2023-11-30 $24.56 $24.56 $24.42 $24.48 $24.48 3,171
2023-11-29 $24.65 $24.65 $24.56 $24.56 $24.56 804
2023-11-28 $24.31 $24.45 $24.31 $24.43 $24.43 30,279
2023-11-27 $24.38 $24.42 $24.38 $24.39 $24.39 2,535
2023-11-24 $24.34 $24.51 $24.34 $24.49 $24.49 3,525
2023-11-22 $24.18 $24.23 $24.17 $24.23 $24.23 1,907
2023-11-21 $24.31 $24.31 $24.21 $24.26 $24.26 4,012
2023-11-20 $24.21 $24.31 $24.21 $24.31 $24.31 2,780
2023-11-17 $24.36 $24.36 $24.21 $24.28 $24.28 4,351
2023-11-16 $24.26 $24.31 $24.21 $24.31 $24.31 7,051
2023-11-15 $24.33 $24.33 $24.20 $24.25 $24.25 3,251
2023-11-14 $24.25 $24.28 $24.17 $24.28 $24.28 2,086
2023-11-13 $24.22 $24.32 $24.22 $24.28 $24.28 12,048
2023-11-10 $24.22 $24.25 $24.20 $24.25 $24.25 19,187
2023-11-09 $24.22 $24.34 $24.22 $24.30 $24.30 3,391
2023-11-08 $24.19 $24.29 $24.19 $24.29 $24.29 10,450
2023-11-07 $24.21 $24.33 $24.21 $24.28 $24.28 8,546
2023-11-06 $24.30 $24.30 $24.20 $24.27 $24.27 2,260
2023-11-03 $24.24 $24.30 $24.22 $24.30 $24.30 16,666
2023-11-02 $24.24 $24.24 $24.16 $24.20 $24.20 930
2023-11-01 $24.11 $24.17 $24.10 $24.17 $24.17 4,203
2023-10-31 $24.25 $24.25 $24.17 $24.23 $24.23 558
2023-10-30 $24.02 $24.20 $24.02 $24.20 $24.20 1,974
2023-10-27 $24.10 $24.10 $23.95 $24.01 $24.01 453
2023-10-26 $24.12 $24.14 $24.00 $24.06 $24.06 10,544
2023-10-25 $24.15 $24.19 $24.12 $24.12 $24.12 1,102
2023-10-24 $24.22 $24.24 $24.16 $24.24 $24.24 3,832
2023-10-23 $24.01 $24.19 $23.82 $24.18 $24.18 2,885
2023-10-20 $24.15 $24.16 $24.07 $24.11 $24.11 2,065
2023-10-19 $24.29 $24.30 $24.22 $24.23 $24.23 3,146
2023-10-18 $24.35 $24.36 $24.19 $24.26 $24.26 3,347
2023-10-17 $24.48 $24.51 $24.48 $24.48 $24.48 1,129
2023-10-16 $24.50 $24.51 $24.46 $24.51 $24.51 2,332
2023-10-13 $24.47 $24.47 $24.35 $24.35 $24.35 161
2023-10-12 $24.59 $24.59 $24.47 $24.54 $24.54 1,384
2023-10-11 $24.70 $24.72 $24.59 $24.67 $24.67 2,450
2023-10-10 $24.60 $24.69 $24.51 $24.62 $24.62 1,588
2023-10-09 $24.26 $24.44 $24.26 $24.44 $24.44 799
2023-10-06 $24.40 $24.53 $24.40 $24.53 $24.53 4,022
2023-10-05 $24.31 $24.34 $24.25 $24.34 $24.34 968
2023-10-04 $24.27 $24.32 $24.21 $24.32 $24.32 2,637
2023-10-03 $24.18 $24.18 $24.13 $24.17 $24.17 1,306
2023-10-02 $24.47 $24.47 $24.22 $24.29 $24.29 1,311
2023-09-29 $24.91 $24.91 $24.74 $24.74 $24.74 2,798
2023-09-28 $24.68 $24.68 $24.63 $24.63 $24.63 947
2023-09-27 $24.49 $24.49 $24.41 $24.42 $24.42 1,607
2023-09-26 $24.57 $24.57 $24.57 $24.57 $24.57 209
2023-09-25 $24.74 $24.91 $24.74 $24.89 $24.89 1,709
2023-09-22 $25.19 $25.23 $25.14 $25.14 $25.14 985
2023-09-21 $25.28 $25.28 $25.20 $25.20 $25.20 752
2023-09-20 $25.86 $25.86 $25.56 $25.56 $25.56 590
2023-09-19 $25.48 $25.57 $25.48 $25.55 $25.55 1,245
2023-09-18 $25.43 $25.54 $25.43 $25.52 $25.52 4,028
2023-09-15 $25.67 $25.84 $25.67 $25.72 $25.72 2,355
2023-09-14 $25.69 $25.75 $25.69 $25.75 $25.75 838
2023-09-13 $25.39 $25.54 $25.39 $25.47 $25.47 15,273
2023-09-12 $25.60 $25.64 $25.60 $25.64 $25.64 1,204
2023-09-11 $25.76 $25.82 $25.73 $25.82 $25.82 4,555
2023-09-08 $25.55 $25.68 $25.48 $25.50 $25.50 17,251
2023-09-07 $25.53 $25.53 $25.44 $25.48 $25.48 669
2023-09-06 $25.70 $25.70 $25.54 $25.66 $25.66 2,871
2023-09-05 $25.79 $25.79 $25.70 $25.73 $25.73 3,707
2023-09-01 $26.19 $26.23 $26.02 $26.09 $26.09 30,546
2023-08-31 $26.33 $26.38 $26.31 $26.35 $26.35 684
2023-08-30 $26.60 $26.70 $26.55 $26.57 $26.57 6,331
2023-08-29 $26.39 $26.62 $26.38 $26.62 $26.62 2,012
2023-08-28 $26.02 $26.29 $26.02 $26.29 $26.29 2,594
2023-08-25 $26.03 $26.03 $25.71 $25.95 $25.95 7,737
2023-08-24 $25.84 $25.96 $25.79 $25.79 $25.79 3,370
2023-08-23 $26.05 $26.19 $26.05 $26.11 $26.11 4,833
2023-08-22 $26.06 $26.06 $25.90 $25.96 $25.96 1,796
2023-08-21 $25.84 $26.09 $25.84 $26.09 $26.09 988
2023-08-18 $25.58 $26.02 $25.58 $25.98 $25.98 4,319
2023-08-17 $26.26 $26.26 $25.86 $25.86 $25.86 2,535
2023-08-16 $26.14 $26.28 $26.14 $26.26 $26.26 1,540
2023-08-15 $26.38 $26.39 $26.25 $26.39 $26.39 6,633
2023-08-14 $26.59 $26.67 $26.57 $26.62 $26.62 1,039
2023-08-11 $26.85 $26.85 $26.63 $26.70 $26.70 3,370
2023-08-10 $27.18 $27.24 $26.87 $26.93 $26.93 5,380
2023-08-09 $26.74 $26.85 $26.70 $26.80 $26.80 2,103
2023-08-08 $26.45 $26.69 $26.44 $26.64 $26.64 6,977
2023-08-07 $26.88 $26.97 $26.87 $26.92 $26.92 10,180
2023-08-04 $26.90 $26.93 $26.63 $26.78 $26.78 25,833
2023-08-03 $26.44 $26.60 $26.44 $26.60 $26.60 980
2023-08-02 $26.71 $26.71 $26.62 $26.67 $26.67 1,509
2023-08-01 $27.19 $27.26 $27.07 $27.25 $27.25 2,099
2023-07-31 $27.60 $27.63 $27.43 $27.55 $27.55 1,703
2023-07-28 $27.61 $27.61 $27.56 $27.56 $27.56 2,367
2023-07-27 $27.53 $27.58 $27.30 $27.30 $27.30 3,483
2023-07-26 $28.00 $28.00 $27.12 $27.36 $27.36 13,870
2023-07-25 $27.40 $27.40 $27.20 $27.26 $27.26 3,734
2023-07-24 $27.24 $27.36 $27.24 $27.35 $27.35 3,216
2023-07-21 $27.52 $27.65 $27.47 $27.49 $27.49 1,503
2023-07-20 $27.49 $27.49 $27.21 $27.31 $27.31 10,781
2023-07-19 $27.57 $27.57 $27.44 $27.52 $27.52 4,322
2023-07-18 $27.49 $27.64 $27.49 $27.64 $27.64 4,862
2023-07-17 $27.53 $27.60 $27.43 $27.54 $27.54 82,926
2023-07-14 $27.76 $27.77 $27.48 $27.55 $27.55 1,893
2023-07-13 $27.63 $27.63 $27.60 $27.63 $27.63 371
2023-07-12 $26.97 $27.28 $26.97 $27.23 $27.23 1,645
2023-07-11 $26.45 $26.62 $26.41 $26.56 $26.56 6,905
2023-07-10 $26.20 $26.29 $26.15 $26.29 $26.29 1,803
2023-07-07 $26.08 $26.13 $26.08 $26.09 $26.09 578
2023-07-06 $25.84 $25.89 $25.77 $25.89 $25.89 4,994
2023-07-05 $26.42 $26.44 $26.32 $26.42 $26.42 11,795
2023-07-03 $26.94 $26.94 $26.83 $26.89 $26.89 888
2023-06-30 $26.91 $26.91 $26.74 $26.88 $26.88 10,354
2023-06-29 $26.46 $26.46 $26.36 $26.42 $26.42 3,742
2023-06-28 $26.49 $26.56 $26.43 $26.44 $26.44 1,458
2023-06-27 $26.17 $26.49 $26.17 $26.42 $26.42 8,918
2023-06-26 $26.09 $26.11 $26.02 $26.05 $26.05 1,818
2023-06-23 $25.97 $26.19 $25.97 $26.05 $26.05 12,230
2023-06-22 $26.14 $26.38 $26.14 $26.30 $26.30 2,770
2023-06-21 $26.54 $26.57 $26.46 $26.46 $26.46 6,442
2023-06-20 $26.57 $26.57 $26.44 $26.51 $26.51 8,193
2023-06-16 $26.96 $26.96 $26.76 $26.76 $26.76 426
2023-06-15 $26.52 $26.79 $26.52 $26.79 $26.79 3,869
2023-06-14 $26.72 $26.72 $26.35 $26.52 $26.52 2,471
2023-06-13 $26.39 $26.39 $26.30 $26.30 $26.30 1,463
2023-06-12 $26.08 $26.16 $26.03 $26.16 $26.16 4,223
2023-06-09 $25.90 $25.90 $25.90 $25.90 $25.90 248
2023-06-08 $26.05 $26.12 $26.03 $26.07 $26.07 2,881
2023-06-07 $26.03 $26.03 $25.65 $25.77 $25.77 926
2023-06-06 $25.78 $25.88 $25.78 $25.88 $25.88 1,612
2023-06-05 $25.94 $25.94 $25.78 $25.82 $25.82 1,442
2023-06-02 $25.97 $25.98 $25.83 $25.90 $25.90 1,594
2023-06-01 $25.59 $25.68 $25.59 $25.66 $25.66 602
2023-05-31 $25.39 $25.39 $25.20 $25.38 $25.38 980
2023-05-30 $25.64 $25.87 $25.64 $25.70 $25.70 1,510
2023-05-26 $25.86 $25.99 $25.85 $25.95 $25.95 13,547
2023-05-25 $25.63 $25.70 $25.54 $25.66 $25.66 3,603
2023-05-24 $25.68 $25.69 $25.67 $25.67 $25.67 2,993
2023-05-23 $26.19 $26.30 $26.03 $26.06 $26.06 10,019
2023-05-22 $26.43 $26.53 $26.43 $26.49 $26.49 1,124
2023-05-19 $26.50 $26.50 $26.50 $26.50 $26.50 1,599
2023-05-18 $26.25 $26.25 $26.25 $26.25 $26.25 47
2023-05-17 $26.09 $26.33 $26.09 $26.23 $26.23 7,605
2023-05-16 $26.23 $26.23 $26.11 $26.12 $26.12 1,051
2023-05-15 $26.27 $26.35 $26.23 $26.32 $26.32 11,578
2023-05-12 $26.40 $26.40 $26.00 $26.14 $26.14 7,156
2023-05-11 $26.14 $26.34 $26.08 $26.34 $26.34 10,556
2023-05-10 $26.41 $26.47 $26.18 $26.43 $26.43 16,669
2023-05-09 $26.23 $26.51 $26.23 $26.41 $26.41 4,396
2023-05-08 $26.67 $26.67 $26.56 $26.65 $26.65 12,564
2023-05-05 $26.46 $27.00 $26.46 $26.54 $26.54 248,712
2023-05-04 $26.16 $26.28 $26.07 $26.28 $26.28 21,653
2023-05-03 $26.47 $26.47 $26.34 $26.46 $26.46 2,782
2023-05-02 $26.33 $26.37 $26.15 $26.36 $26.36 2,128
2023-05-01 $26.52 $26.72 $26.52 $26.69 $26.69 6,423
2023-04-28 $26.65 $26.78 $26.58 $26.78 $26.78 17,161
2023-04-27 $26.55 $26.74 $26.48 $26.73 $26.73 5,488
2023-04-26 $26.44 $26.48 $26.28 $26.39 $26.39 1,749
2023-04-25 $26.83 $26.83 $26.28 $26.34 $26.34 9,889
2023-04-24 $26.84 $26.85 $26.58 $26.83 $26.83 1,374
2023-04-21 $26.61 $26.81 $26.55 $26.73 $26.73 6,478
2023-04-20 $26.42 $26.58 $26.42 $26.57 $26.57 1,260
2023-04-19 $26.59 $26.73 $26.54 $26.71 $26.71 8,804
2023-04-18 $26.58 $26.63 $26.53 $26.63 $26.63 2,520
2023-04-17 $26.41 $26.43 $26.41 $26.41 $26.41 825
2023-04-14 $26.61 $26.61 $26.53 $26.60 $26.60 3,064
2023-04-13 $26.53 $26.67 $26.53 $26.63 $26.63 3,199
2023-04-12 $26.37 $26.61 $26.19 $26.33 $26.33 5,423
2023-04-11 $26.22 $26.28 $26.09 $26.23 $26.23 2,785
2023-04-10 $25.89 $26.10 $25.87 $26.08 $26.08 2,182
2023-04-06 $25.92 $26.24 $25.92 $26.08 $26.08 4,914
2023-04-05 $25.77 $26.10 $25.77 $25.95 $25.95 33,890
2023-04-04 $26.25 $26.25 $26.06 $26.06 $26.06 2,611
2023-04-03 $25.80 $26.02 $25.80 $26.02 $26.02 3,205
2023-03-31 $25.89 $25.95 $25.88 $25.90 $25.90 1,929
2023-03-30 $25.78 $25.87 $25.73 $25.87 $25.87 2,107
2023-03-29 $25.33 $25.43 $25.22 $25.43 $25.43 2,723
2023-03-28 $24.85 $25.02 $24.84 $24.99 $24.99 2,757
2023-03-27 $24.93 $24.97 $24.80 $24.97 $24.97 4,054
2023-03-24 $24.53 $24.74 $24.42 $24.74 $24.74 4,317
2023-03-23 $25.24 $25.36 $24.81 $24.93 $24.93 4,967
2023-03-22 $25.08 $25.25 $25.04 $25.08 $25.08 1,680
2023-03-21 $24.92 $25.11 $24.91 $25.11 $25.11 1,807
2023-03-20 $24.39 $25.71 $24.38 $24.57 $24.57 62,559
2023-03-17 $23.94 $24.16 $23.87 $24.12 $24.12 9,326
2023-03-16 $23.85 $24.49 $23.77 $24.49 $24.49 6,486
2023-03-15 $24.03 $24.07 $23.80 $24.07 $24.07 1,161
2023-03-14 $24.92 $25.01 $24.87 $25.01 $25.01 6,604
2023-03-13 $24.51 $24.59 $24.42 $24.53 $24.53 2,371
2023-03-10 $25.00 $25.17 $24.70 $24.81 $24.81 1,978
2023-03-09 $25.29 $25.31 $25.00 $25.00 $25.00 4,221
2023-03-08 $25.08 $25.31 $25.08 $25.31 $25.31 1,669
2023-03-07 $25.54 $25.62 $25.10 $25.20 $25.20 5,367
2023-03-06 $25.68 $25.81 $25.62 $25.70 $25.70 4,627
2023-03-03 $25.39 $25.69 $25.39 $25.67 $25.67 2,314
2023-03-02 $24.78 $25.28 $24.78 $25.28 $25.28 1,858
2023-03-01 $25.37 $25.37 $25.16 $25.25 $25.25 3,187
2023-02-28 $25.25 $25.28 $25.06 $25.14 $25.14 1,783
2023-02-27 $25.05 $25.33 $25.05 $25.28 $25.28 2,172
2023-02-24 $24.85 $24.90 $24.77 $24.90 $24.90 1,244
2023-02-23 $25.28 $25.51 $25.15 $25.47 $25.47 1,142
2023-02-22 $25.23 $25.55 $25.10 $25.15 $25.15 6,104
2023-02-21 $25.59 $25.60 $25.30 $25.39 $25.39 13,993
2023-02-17 $25.61 $25.80 $25.61 $25.77 $25.77 2,752
2023-02-16 $25.64 $25.71 $25.56 $25.61 $25.61 11,714
2023-02-15 $25.24 $25.71 $25.23 $25.67 $25.67 9,299
2023-02-14 $25.37 $25.70 $25.37 $25.70 $25.70 1,810
2023-02-13 $25.43 $25.52 $25.41 $25.52 $25.52 2,624
2023-02-10 $24.96 $25.19 $24.96 $25.19 $25.19 3,492
2023-02-09 $25.60 $25.87 $25.41 $25.46 $25.46 5,091
2023-02-08 $25.44 $25.44 $25.31 $25.37 $25.37 2,305
2023-02-07 $25.22 $25.56 $24.90 $25.56 $25.56 6,906
2023-02-06 $25.68 $25.69 $25.35 $25.38 $25.38 4,704
2023-02-03 $25.75 $25.94 $25.70 $25.76 $25.76 5,222
2023-02-02 $25.93 $26.12 $25.92 $26.01 $26.01 4,329
2023-02-01 $25.42 $26.05 $25.42 $25.89 $25.89 15,128
2023-01-31 $25.30 $25.45 $25.27 $25.45 $25.45 4,197
2023-01-30 $25.29 $25.37 $25.26 $25.26 $25.26 3,070
2023-01-27 $25.40 $25.62 $25.40 $25.43 $25.43 2,839
2023-01-26 $25.45 $25.53 $25.31 $25.52 $25.52 274,201
2023-01-25 $25.14 $25.33 $25.07 $25.31 $25.31 4,771
2023-01-24 $25.13 $25.30 $25.07 $25.25 $25.25 2,507
2023-01-23 $25.12 $25.25 $25.12 $25.25 $25.25 13,238
2023-01-20 $24.93 $25.10 $24.80 $25.06 $25.06 1,207
2023-01-19 $24.76 $24.83 $24.75 $24.83 $24.83 10,867
2023-01-18 $25.34 $25.38 $24.95 $24.95 $24.95 5,404
2023-01-17 $25.28 $25.28 $25.03 $25.06 $25.06 2,575
2023-01-13 $25.03 $25.12 $24.97 $25.12 $25.12 3,522
2023-01-12 $24.98 $25.04 $24.98 $25.04 $25.04 892
2023-01-11 $24.56 $24.68 $24.44 $24.68 $24.68 2,514
2023-01-10 $24.38 $24.44 $24.34 $24.44 $24.44 595
2023-01-09 $24.34 $24.53 $24.23 $24.23 $24.23 6,255
2023-01-06 $23.78 $24.00 $23.78 $24.00 $24.00 1,755
2023-01-05 $23.43 $23.47 $23.32 $23.39 $23.39 1,830
2023-01-04 $23.47 $23.57 $23.42 $23.57 $23.57 1,711
2023-01-03 $23.16 $23.22 $22.88 $22.98 $22.98 8,369
2022-12-30 $22.59 $22.94 $22.59 $22.74 $22.74 4,757
2022-12-29 $22.90 $22.98 $22.71 $22.97 $22.97 10,377
2022-12-28 $22.93 $22.93 $22.55 $22.55 $22.55 922
2022-12-27 $22.82 $22.88 $22.76 $22.79 $22.79 2,819
2022-12-23 $22.54 $22.70 $22.54 $22.70 $22.70 2,303
2022-12-22 $22.80 $22.80 $22.45 $22.61 $22.61 1,462
2022-12-21 $22.83 $23.12 $22.83 $23.02 $22.86 3,285
2022-12-20 $22.78 $22.78 $22.65 $22.74 $22.59 2,018
2022-12-19 $22.73 $22.89 $22.63 $22.63 $22.47 3,468
2022-12-16 $22.90 $22.90 $22.57 $22.65 $22.49 1,569
2022-12-15 $23.15 $23.45 $22.84 $22.97 $22.81 3,589
2022-12-14 $23.75 $23.82 $23.45 $23.64 $23.48 8,661
2022-12-13 $24.01 $24.03 $23.60 $23.66 $23.49 8,969
2022-12-12 $23.22 $23.23 $23.10 $23.20 $23.04 4,452
2022-12-09 $23.35 $23.35 $23.08 $23.08 $22.93 3,420
2022-12-08 $23.12 $23.22 $23.07 $23.19 $23.03 2,151
2022-12-07 $23.30 $23.30 $23.01 $23.13 $22.97 3,407
2022-12-06 $23.34 $23.34 $22.86 $23.04 $22.88 119,223
2022-12-05 $23.31 $23.55 $23.10 $23.16 $23.00 63,938
2022-12-02 $23.46 $23.49 $23.31 $23.49 $23.32 1,723
2022-12-01 $23.58 $23.58 $23.13 $23.48 $23.31 2,468
2022-11-30 $22.91 $23.30 $22.76 $23.30 $23.14 8,932
2022-11-29 $22.85 $22.85 $22.65 $22.76 $22.60 8,422
2022-11-28 $23.06 $23.06 $22.68 $22.73 $22.57 5,734
2022-11-25 $23.06 $23.06 $23.03 $23.06 $22.90 992
2022-11-23 $22.79 $22.92 $22.65 $22.92 $22.76 4,680
2022-11-22 $22.52 $22.74 $22.52 $22.74 $22.58 10,217
2022-11-21 $22.60 $22.61 $22.35 $22.42 $22.27 12,545
2022-11-18 $22.57 $22.68 $22.53 $22.61 $22.45 7,902
2022-11-17 $22.53 $22.53 $22.47 $22.47 $22.32 2,085
2022-11-16 $22.46 $22.51 $22.43 $22.49 $22.34 401,651
2022-11-15 $22.54 $22.54 $22.40 $22.45 $22.30 16,116
2022-11-14 $22.51 $22.52 $22.45 $22.48 $22.33 7,227
2022-11-11 $22.49 $22.49 $22.42 $22.47 $22.32 8,225
2022-11-10 $22.50 $22.50 $22.45 $22.47 $22.32 4,480
2022-11-09 $22.40 $22.47 $22.40 $22.47 $22.32 3,921
2022-11-08 $22.40 $22.48 $22.40 $22.47 $22.32 2,326
2022-11-07 $22.45 $22.50 $22.45 $22.47 $22.32 4,658
2022-11-04 $22.48 $22.48 $22.45 $22.45 $22.30 3,535
2022-11-03 $22.34 $22.49 $22.34 $22.46 $22.31 18,670
2022-11-02 $22.50 $22.50 $22.50 $22.50 $22.35 362
2022-11-01 $22.51 $22.51 $22.45 $22.45 $22.30 7,208
2022-10-31 $22.40 $22.52 $22.40 $22.47 $22.32 6,205
2022-10-28 $22.49 $22.49 $22.45 $22.46 $22.46 2,617
2022-10-27 $22.45 $22.47 $22.35 $22.45 $22.45 19,434
2022-10-26 $22.49 $22.49 $22.45 $22.48 $22.48 3,908
2022-10-25 $22.45 $22.53 $22.00 $22.46 $22.46 23,459
2022-10-24 $22.45 $22.53 $22.45 $22.46 $22.46 2,406
2022-10-21 $22.46 $22.50 $22.45 $22.46 $22.46 6,041
2022-10-20 $22.47 $22.47 $22.44 $22.44 $22.44 1,326
2022-10-19 $22.43 $22.50 $22.43 $22.44 $22.44 7,506
2022-10-18 $22.44 $22.47 $22.41 $22.44 $22.44 5,123
2022-10-17 $22.53 $22.53 $22.36 $22.43 $22.43 8,256
2022-10-14 $22.44 $22.46 $22.44 $22.45 $22.45 526
2022-10-13 $22.46 $22.46 $22.43 $22.45 $22.45 1,758
2022-10-12 $22.46 $22.47 $22.43 $22.43 $22.43 308,742
2022-10-11 $22.44 $22.47 $22.27 $22.45 $22.45 20,648
2022-10-10 $22.48 $22.49 $22.46 $22.48 $22.48 15,591
2022-10-07 $22.47 $22.50 $22.43 $22.47 $22.47 6,436
2022-10-06 $22.43 $22.46 $21.98 $22.42 $22.42 5,174
2022-10-05 $22.49 $22.57 $22.43 $22.46 $22.46 9,484
2022-10-04 $22.52 $22.52 $22.43 $22.43 $22.43 21,432
2022-10-03 $22.46 $22.47 $22.43 $22.47 $22.47 398,832
2022-09-30 $22.47 $22.54 $22.45 $22.51 $22.51 2,601
2022-09-29 $22.42 $22.55 $22.40 $22.50 $22.50 173,715
2022-09-28 $22.42 $22.42 $22.39 $22.42 $22.42 6,820
2022-09-27 $22.40 $22.43 $22.29 $22.43 $22.43 16,222
2022-09-26 $22.41 $22.42 $22.20 $22.42 $22.42 6,353
2022-09-23 $22.43 $22.43 $22.41 $22.41 $22.41 2,680
2022-09-22 $22.41 $22.43 $22.41 $22.41 $22.41 8,598
2022-09-21 $22.41 $22.42 $22.41 $22.41 $22.41 2,700
2022-09-20 $22.43 $22.43 $22.40 $22.42 $22.42 1,056
2022-09-19 $22.41 $22.42 $22.40 $22.41 $22.41 1,240
2022-09-16 $22.43 $22.43 $22.39 $22.41 $22.41 3,793
2022-09-15 $22.41 $22.43 $22.40 $22.40 $22.40 610
2022-09-14 $22.42 $22.45 $22.40 $22.40 $22.40 1,922
2022-09-13 $22.44 $22.45 $22.40 $22.40 $22.40 2,737
2022-09-12 $22.41 $22.45 $22.38 $22.40 $22.40 5,348
2022-09-09 $22.41 $22.41 $22.41 $22.41 $22.41 581
2022-09-08 $22.45 $22.46 $22.39 $22.39 $22.39 1,981
2022-09-07 $22.44 $22.44 $22.40 $22.40 $22.40 1,607
2022-09-06 $22.41 $22.44 $22.39 $22.39 $22.39 1,820
2022-09-02 $22.45 $22.45 $22.37 $22.41 $22.41 1,665
2022-09-01 $22.29 $22.41 $22.29 $22.39 $22.39 1,378
2022-08-31 $22.44 $22.44 $22.41 $22.41 $22.41 1,886
2022-08-30 $22.44 $22.51 $22.40 $22.40 $22.40 2,864
2022-08-29 $22.44 $22.44 $22.39 $22.41 $22.41 3,192
2022-08-26 $22.45 $22.45 $22.33 $22.36 $22.36 629
2022-08-25 $22.36 $22.38 $22.34 $22.36 $22.36 4,419
2022-08-24 $22.36 $22.36 $22.33 $22.36 $22.36 755
2022-08-23 $22.33 $22.37 $22.33 $22.35 $22.35 1,420
2022-08-22 $22.37 $22.37 $22.31 $22.36 $22.36 3,526
2022-08-19 $22.38 $22.38 $22.35 $22.37 $22.37 1,359
2022-08-18 $22.38 $22.40 $22.36 $22.37 $22.37 9,175
2022-08-17 $22.37 $22.38 $22.35 $22.37 $22.37 960
2022-08-16 $22.37 $22.37 $22.37 $22.37 $22.37 240
2022-08-15 $22.42 $22.43 $22.35 $22.35 $22.35 4,388
2022-08-12 $22.35 $22.38 $22.35 $22.38 $22.38 4,326
2022-08-11 $22.33 $22.37 $22.33 $22.35 $22.35 3,136
2022-08-10 $22.40 $22.40 $22.32 $22.35 $22.35 3,143
2022-08-09 $22.36 $22.39 $22.34 $22.35 $22.35 4,036
2022-08-08 $22.37 $22.37 $22.37 $22.37 $22.37 1,102
2022-08-05 $22.38 $22.38 $22.37 $22.37 $22.37 1,926
2022-08-04 $22.35 $22.38 $22.35 $22.36 $22.36 5,490
2022-08-03 $22.35 $22.35 $22.34 $22.35 $22.35 820
2022-08-02 $22.36 $22.37 $22.35 $22.35 $22.35 3,753
2022-08-01 $22.34 $22.37 $22.34 $22.36 $22.36 2,686
2022-07-29 $22.36 $22.36 $22.35 $22.35 $22.35 3,515
2022-07-28 $22.36 $22.36 $22.34 $22.36 $22.36 1,098
2022-07-27 $22.34 $22.37 $22.34 $22.36 $22.36 4,784
2022-07-26 $22.35 $22.35 $22.35 $22.35 $22.35 701
2022-07-25 $22.33 $22.35 $22.33 $22.35 $22.35 4,642
2022-07-22 $22.16 $22.35 $22.16 $22.34 $22.34 9,726
2022-07-21 $22.35 $22.36 $22.35 $22.36 $22.36 2,184
2022-07-20 $22.37 $22.37 $22.35 $22.35 $22.35 1,420
2022-07-19 $22.35 $22.38 $22.35 $22.35 $22.35 4,731
2022-07-18 $22.36 $22.36 $22.34 $22.35 $22.35 4,596
2022-07-15 $22.38 $22.38 $22.34 $22.34 $22.34 1,379
2022-07-14 $22.38 $22.38 $22.35 $22.35 $22.35 1,244
2022-07-13 $22.35 $22.36 $22.35 $22.35 $22.35 871
2022-07-12 $22.36 $22.36 $22.35 $22.35 $22.35 471
2022-07-11 $22.36 $22.36 $22.35 $22.35 $22.35 630
2022-07-08 $22.35 $22.37 $22.35 $22.35 $22.35 1,417
2022-07-07 $22.36 $22.36 $22.35 $22.35 $22.35 1,176
2022-07-06 $22.40 $22.40 $22.35 $22.36 $22.36 3,357
2022-07-05 $22.35 $22.37 $22.35 $22.35 $22.35 5,461
2022-07-01 $22.36 $22.37 $22.34 $22.36 $22.36 10,905
2022-06-30 $22.21 $22.42 $22.21 $22.35 $22.35 9,256
2022-06-29 $22.35 $22.35 $22.34 $22.35 $22.35 32,201
2022-06-28 $22.35 $22.35 $22.34 $22.35 $22.35 2,684
2022-06-27 $22.35 $22.35 $22.34 $22.35 $22.35 10,393
2022-06-24 $22.35 $22.35 $22.34 $22.35 $22.35 778
2022-06-23 $22.34 $22.36 $22.34 $22.36 $22.36 497
2022-06-22 $22.35 $22.36 $22.34 $22.35 $22.35 2,565
2022-06-21 $22.40 $22.40 $22.34 $22.36 $22.36 5,354
2022-06-17 $22.34 $22.35 $22.33 $22.35 $22.35 6,724
2022-06-16 $22.34 $22.35 $22.34 $22.35 $22.35 1,211
2022-06-15 $22.34 $22.35 $22.33 $22.35 $22.35 2,471
2022-06-14 $22.34 $22.35 $22.34 $22.35 $22.35 3,918
2022-06-13 $22.34 $22.36 $22.34 $22.35 $22.35 5,420
2022-06-10 $22.35 $22.35 $22.35 $22.35 $22.35 528
2022-06-09 $22.35 $22.36 $22.35 $22.36 $22.36 4,206
2022-06-08 $22.35 $22.35 $22.34 $22.35 $22.35 1,434
2022-06-07 $22.36 $22.36 $22.33 $22.35 $22.35 3,392
2022-06-06 $22.35 $22.37 $22.35 $22.35 $22.35 2,707
2022-06-03 $22.35 $22.37 $22.35 $22.37 $22.37 6,791
2022-06-02 $22.37 $22.37 $22.36 $22.36 $22.36 4,247
2022-06-01 $22.36 $22.36 $22.35 $22.36 $22.36 4,684
2022-05-31 $22.35 $22.37 $22.35 $22.37 $22.37 3,681
2022-05-27 $22.36 $22.36 $22.35 $22.36 $22.36 3,741
2022-05-26 $22.36 $22.36 $22.35 $22.36 $22.36 4,620
2022-05-25 $22.35 $22.37 $22.35 $22.36 $22.36 3,778
2022-05-24 $22.35 $22.37 $22.35 $22.36 $22.36 3,303
2022-05-23 $22.34 $22.36 $22.34 $22.36 $22.36 4,608
2022-05-20 $22.35 $22.36 $22.33 $22.36 $22.36 12,536
2022-05-19 $22.35 $22.36 $22.35 $22.36 $22.36 2,518
2022-05-18 $22.37 $22.37 $22.34 $22.36 $22.36 4,524
2022-05-17 $22.35 $22.38 $22.35 $22.37 $22.37 1,440
2022-05-16 $22.36 $22.37 $22.34 $22.34 $22.34 34,112
2022-05-13 $22.36 $22.37 $22.35 $22.36 $22.36 22,548
2022-05-12 $22.37 $22.38 $22.37 $22.37 $22.37 1,968
2022-05-11 $22.39 $22.39 $22.36 $22.37 $22.37 4,741
2022-05-10 $22.39 $22.39 $22.35 $22.37 $22.37 6,743
2022-05-09 $22.40 $22.40 $22.35 $22.38 $22.38 7,547
2022-05-06 $22.41 $22.41 $22.39 $22.40 $22.40 1,139
2022-05-05 $22.44 $22.44 $22.22 $22.37 $22.37 11,991
2022-05-04 $22.40 $22.40 $22.34 $22.37 $22.37 26,571
2022-05-03 $22.40 $22.40 $22.35 $22.39 $22.39 4,500
2022-05-02 $22.36 $22.41 $22.36 $22.38 $22.38 3,165
2022-04-29 $22.39 $22.46 $22.25 $22.39 $22.39 11,868
2022-04-28 $22.39 $22.40 $22.36 $22.38 $22.38 6,634
2022-04-27 $22.36 $22.40 $22.23 $22.39 $22.39 3,567
2022-04-26 $22.41 $22.41 $22.36 $22.40 $22.40 7,614
2022-04-25 $22.42 $22.42 $22.37 $22.38 $22.38 2,072
2022-04-22 $22.44 $22.44 $22.19 $22.38 $22.38 26,534
2022-04-21 $22.50 $22.94 $22.39 $22.41 $22.41 7,278
2022-04-20 $22.44 $22.45 $22.40 $22.42 $22.42 5,376
2022-04-19 $22.44 $22.45 $22.38 $22.42 $22.42 5,184
2022-04-18 $22.44 $22.45 $22.41 $22.42 $22.42 2,291
2022-04-14 $22.44 $22.45 $22.39 $22.43 $22.43 8,672
2022-04-13 $22.39 $22.50 $22.39 $22.43 $22.43 501
2022-04-12 $22.39 $22.48 $22.39 $22.42 $22.42 6,931
2022-04-11 $22.38 $22.45 $22.38 $22.41 $22.41 2,143
2022-04-08 $22.45 $22.46 $22.24 $22.41 $22.41 10,333
2022-04-07 $22.34 $22.50 $22.34 $22.45 $22.45 3,249
2022-04-06 $22.48 $22.48 $22.35 $22.44 $22.44 1,327
2022-04-05 $22.55 $22.55 $22.42 $22.42 $22.42 15,827
2022-04-04 $22.43 $22.43 $22.39 $22.43 $22.43 8,232
2022-04-01 $22.45 $22.45 $22.40 $22.43 $22.43 4,062
2022-03-31 $22.46 $22.53 $22.40 $22.43 $22.43 9,031
2022-03-30 $22.43 $22.53 $22.42 $22.47 $22.47 6,807
2022-03-29 $22.43 $22.44 $22.40 $22.42 $22.42 5,626
2022-03-28 $22.45 $22.45 $22.40 $22.42 $22.42 2,534
2022-03-25 $22.56 $22.56 $22.40 $22.43 $22.43 6,799
2022-03-24 $22.45 $22.53 $22.31 $22.44 $22.44 3,348
2022-03-23 $22.75 $22.75 $22.42 $22.44 $22.44 3,664
2022-03-22 $22.46 $22.47 $22.45 $22.47 $22.47 2,601
2022-03-21 $22.56 $22.56 $22.42 $22.45 $22.45 2,669
2022-03-18 $22.46 $22.56 $22.41 $22.46 $22.46 4,004
2022-03-17 $22.49 $22.49 $22.41 $22.42 $22.42 1,717
2022-03-16 $22.45 $22.51 $22.45 $22.47 $22.47 1,293
2022-03-15 $22.55 $22.55 $22.45 $22.45 $22.45 1,462
2022-03-14 $22.45 $22.48 $22.42 $22.48 $22.48 880
2022-03-11 $22.51 $22.51 $22.46 $22.46 $22.46 757
2022-03-10 $22.46 $22.48 $22.27 $22.45 $22.45 6,800
2022-03-09 $22.49 $22.53 $22.39 $22.45 $22.45 5,909
2022-03-08 $22.38 $22.59 $22.34 $22.34 $22.34 10,371
2022-03-07 $22.46 $22.47 $22.30 $22.37 $22.37 3,800
2022-03-04 $22.55 $22.59 $22.39 $22.48 $22.48 3,534
2022-03-03 $22.55 $22.57 $22.46 $22.48 $22.48 5,279
2022-03-02 $22.55 $22.56 $22.06 $22.48 $22.48 46,203
2022-03-01 $22.81 $22.81 $22.01 $22.26 $22.26 18,027
2022-02-28 $22.50 $22.73 $22.50 $22.73 $22.73 2,092
2022-02-25 $23.04 $23.10 $23.02 $23.07 $23.07 2,899
2022-02-24 $22.50 $22.93 $22.40 $22.82 $22.82 26,524
2022-02-23 $23.28 $23.28 $23.02 $23.02 $23.02 4,149
2022-02-22 $23.13 $23.24 $22.88 $23.04 $23.04 7,148
2022-02-18 $23.55 $23.55 $23.06 $23.30 $23.30 6,662
2022-02-17 $23.63 $23.63 $23.38 $23.53 $23.53 2,446
2022-02-16 $23.81 $23.95 $23.81 $23.94 $23.94 2,287
2022-02-15 $23.81 $23.82 $23.34 $23.81 $23.81 3,330
2022-02-14 $23.28 $23.37 $22.88 $23.14 $23.14 6,014
2022-02-11 $24.03 $24.15 $23.48 $23.55 $23.55 8,978
2022-02-10 $24.43 $24.45 $24.09 $24.11 $24.11 6,078
2022-02-09 $24.38 $24.49 $24.36 $24.44 $24.44 2,573
2022-02-08 $23.82 $24.11 $23.82 $24.00 $24.00 9,315
2022-02-07 $24.00 $24.00 $23.84 $23.84 $23.84 3,849
2022-02-04 $23.86 $24.11 $23.64 $23.85 $23.85 15,707
2022-02-03 $24.34 $24.34 $23.73 $23.91 $23.91 11,202
2022-02-02 $24.23 $24.29 $24.08 $24.18 $24.18 6,499
2022-02-01 $23.96 $24.06 $23.95 $24.06 $24.06 3,713
2022-01-31 $23.61 $23.76 $23.61 $23.76 $23.76 6,066
2022-01-28 $23.17 $23.39 $23.17 $23.39 $23.39 3,363
2022-01-27 $23.67 $23.67 $23.41 $23.41 $23.41 2,662
2022-01-26 $23.72 $23.79 $23.29 $23.30 $23.30 4,575
2022-01-25 $23.12 $23.58 $23.12 $23.38 $23.38 13,548
2022-01-24 $23.21 $23.62 $22.89 $23.39 $23.39 6,871
2022-01-21 $24.14 $24.14 $23.96 $23.96 $23.96 3,118
2022-01-20 $24.89 $24.89 $24.26 $24.26 $24.26 3,706
2022-01-19 $24.64 $24.64 $24.39 $24.39 $24.39 4,047
2022-01-18 $24.55 $24.58 $24.38 $24.38 $24.38 5,536
2022-01-14 $24.78 $24.80 $24.61 $24.79 $24.79 5,931
2022-01-13 $25.15 $25.24 $24.77 $24.77 $24.77 2,555
2022-01-12 $24.94 $25.05 $24.91 $24.97 $24.97 4,901
2022-01-11 $24.94 $24.94 $24.63 $24.77 $24.77 18,513
2022-01-10 $24.36 $24.61 $24.34 $24.58 $24.58 6,641
2022-01-07 $24.75 $24.76 $24.75 $24.75 $24.75 760
2022-01-06 $25.16 $25.16 $24.72 $24.72 $24.72 2,284
2022-01-05 $25.20 $25.26 $24.83 $24.83 $24.83 3,577
2022-01-04 $25.01 $25.14 $24.93 $25.00 $25.00 12,498
2022-01-03 $25.31 $25.31 $24.95 $24.95 $24.95 3,752
2021-12-31 $24.81 $24.81 $24.74 $24.74 $24.74 1,343
2021-12-30 $24.90 $25.13 $24.58 $24.60 $24.60 34,306
2021-12-29 $24.79 $24.82 $24.74 $24.79 $24.79 13,873
2021-12-28 $24.58 $24.86 $24.58 $24.73 $24.73 4,497
2021-12-27 $24.63 $24.69 $24.62 $24.69 $24.69 5,662
2021-12-23 $24.63 $24.63 $24.50 $24.53 $24.53 2,693
2021-12-22 $24.47 $24.80 $24.47 $24.71 $24.33 11,911
2021-12-21 $24.28 $24.41 $24.21 $24.38 $24.00 2,726
2021-12-20 $23.98 $24.02 $23.98 $24.00 $23.63 1,593
2021-12-17 $24.29 $24.29 $24.07 $24.07 $23.70 1,782
2021-12-16 $24.58 $24.58 $24.43 $24.44 $24.06 1,103
2021-12-15 $24.62 $24.62 $24.20 $24.48 $24.10 3,259
2021-12-14 $24.65 $24.65 $24.16 $24.18 $23.81 3,589
2021-12-13 $24.56 $24.57 $24.40 $24.40 $24.02 4,423
2021-12-10 $24.41 $24.67 $24.41 $24.49 $24.11 6,791
2021-12-09 $24.67 $24.67 $24.27 $24.50 $24.12 41,240
2021-12-08 $24.80 $24.96 $24.79 $24.87 $24.49 2,072
2021-12-07 $24.99 $24.99 $24.71 $24.84 $24.46 3,036
2021-12-06 $24.51 $24.51 $24.08 $24.18 $23.80 3,048
2021-12-03 $23.94 $23.94 $23.67 $23.86 $23.49 1,955
2021-12-02 $24.07 $24.36 $24.07 $24.09 $23.72 3,853
2021-12-01 $24.52 $24.52 $23.96 $23.96 $23.59 1,007
2021-11-30 $24.29 $24.32 $23.95 $24.02 $23.65 1,776
2021-11-29 $24.15 $24.21 $24.08 $24.21 $23.83 1,104
2021-11-26 $24.22 $24.22 $24.03 $24.07 $23.70 2,460
2021-11-24 $24.40 $24.89 $24.40 $24.75 $24.37 5,315
2021-11-23 $25.01 $25.01 $24.83 $24.86 $24.47 4,633
2021-11-22 $25.30 $25.30 $25.01 $25.01 $24.62 7,446
2021-11-19 $25.38 $25.38 $25.20 $25.25 $24.86 3,366
2021-11-18 $25.48 $25.71 $25.40 $25.66 $25.26 2,309
2021-11-17 $25.68 $25.68 $25.43 $25.51 $25.11 4,243
2021-11-16 $25.76 $25.76 $25.52 $25.52 $25.13 4,174
2021-11-15 $25.79 $25.79 $25.59 $25.59 $25.20 15,278
2021-11-12 $25.72 $25.72 $25.62 $25.68 $25.28 1,974
2021-11-11 $25.72 $25.72 $25.52 $25.61 $25.22 1,296
2021-11-10 $25.84 $25.84 $25.49 $25.49 $25.09 2,142
2021-11-09 $25.85 $26.05 $25.69 $25.87 $25.47 6,562
2021-11-08 $26.05 $26.05 $25.90 $25.90 $25.50 2,040
2021-11-05 $25.75 $26.01 $25.73 $25.79 $25.39 10,464
2021-11-04 $25.90 $25.90 $25.80 $25.86 $25.46 4,016
2021-11-03 $25.49 $25.85 $25.49 $25.70 $25.30 6,776
2021-11-02 $25.70 $25.70 $25.40 $25.40 $25.01 8,464
2021-11-01 $25.53 $25.59 $25.36 $25.52 $25.13 7,234
2021-10-29 $25.13 $25.44 $25.13 $25.34 $24.95 4,658
2021-10-28 $25.43 $25.44 $25.35 $25.44 $25.04 5,209
2021-10-27 $25.17 $25.41 $25.17 $25.26 $24.87 5,858
2021-10-26 $25.42 $25.42 $25.27 $25.29 $24.90 1,854
2021-10-25 $25.24 $25.24 $25.18 $25.21 $24.82 1,296
2021-10-22 $25.30 $25.41 $25.27 $25.27 $24.88 1,776
2021-10-21 $25.30 $25.30 $25.16 $25.16 $24.77 6,085
2021-10-20 $25.17 $25.20 $25.15 $25.16 $24.77 2,484
2021-10-19 $25.16 $25.16 $25.01 $25.07 $24.68 4,230
2021-10-18 $24.75 $24.98 $24.75 $24.94 $24.55 2,200
2021-10-15 $25.12 $25.13 $25.02 $25.08 $24.69 2,269
2021-10-14 $24.97 $24.97 $24.85 $24.91 $24.53 1,808
2021-10-13 $24.53 $24.66 $24.53 $24.57 $24.19 3,455
2021-10-12 $24.17 $24.40 $24.17 $24.26 $23.89 4,199
2021-10-11 $24.36 $24.41 $24.22 $24.22 $23.85 1,214
2021-10-08 $24.56 $24.56 $24.36 $24.39 $24.01 1,884
2021-10-07 $24.48 $24.60 $24.47 $24.48 $24.10 5,468
2021-10-06 $24.25 $24.32 $23.92 $24.10 $23.73 9,360
2021-10-05 $24.33 $24.54 $24.33 $24.41 $24.03 23,451
2021-10-04 $24.25 $24.30 $24.14 $24.25 $23.87 2,018
2021-10-01 $24.35 $24.45 $24.21 $24.43 $24.06 4,464
2021-09-30 $24.65 $24.65 $24.21 $24.26 $23.88 4,928
2021-09-29 $24.72 $24.72 $24.45 $24.49 $24.11 3,196
2021-09-28 $24.73 $24.73 $24.59 $24.59 $24.21 4,772
2021-09-27 $25.28 $25.29 $25.17 $25.23 $24.84 2,408
2021-09-24 $25.36 $25.36 $25.26 $25.26 $24.87 3,253
2021-09-23 $25.49 $25.49 $25.39 $25.44 $25.05 2,570
2021-09-22 $25.36 $25.44 $24.96 $25.12 $24.73 6,587
2021-09-21 $24.96 $24.96 $24.96 $24.96 $24.58 363
2021-09-20 $24.71 $24.72 $24.50 $24.59 $24.21 1,756
2021-09-17 $25.20 $25.24 $24.89 $24.96 $24.57 4,471
2021-09-16 $25.32 $25.54 $25.32 $25.43 $25.03 2,361
2021-09-15 $25.47 $25.56 $25.37 $25.56 $25.17 4,715
2021-09-14 $25.59 $25.60 $25.52 $25.56 $25.17 8,187
2021-09-13 $25.43 $25.60 $25.27 $25.54 $25.15 3,816
2021-09-10 $25.52 $25.60 $25.39 $25.39 $25.00 1,807
2021-09-09 $25.56 $25.60 $25.52 $25.54 $25.15 3,553
2021-09-08 $25.63 $25.68 $25.56 $25.56 $25.17 1,879
2021-09-07 $25.95 $25.98 $25.80 $25.84 $25.44 2,520
2021-09-03 $25.89 $25.93 $25.86 $25.86 $25.46 613
2021-09-02 $25.93 $26.06 $25.89 $25.97 $25.56 4,563
2021-09-01 $25.91 $25.91 $25.88 $25.88 $25.48 483
2021-08-31 $25.77 $25.77 $25.60 $25.64 $25.24 3,525
2021-08-30 $25.73 $25.80 $25.68 $25.68 $25.28 1,858
2021-08-27 $25.61 $25.73 $25.61 $25.71 $25.31 2,074
2021-08-26 $25.48 $25.48 $25.40 $25.40 $25.01 2,767
2021-08-25 $25.59 $25.64 $25.59 $25.63 $25.23 893
2021-08-24 $25.29 $25.60 $25.29 $25.54 $25.15 9,357
2021-08-23 $25.56 $25.58 $25.51 $25.51 $25.12 2,348
2021-08-20 $25.30 $25.30 $25.12 $25.17 $24.78 3,180
2021-08-19 $25.19 $25.25 $25.08 $25.13 $24.74 1,998
2021-08-18 $25.55 $25.62 $25.43 $25.43 $25.04 3,591
2021-08-17 $25.58 $25.60 $25.34 $25.45 $25.06 2,326
2021-08-16 $25.73 $25.79 $25.59 $25.74 $25.34 4,161
2021-08-13 $25.86 $25.91 $25.86 $25.88 $25.48 1,532
2021-08-12 $25.75 $25.82 $25.39 $25.63 $25.23 6,040
2021-08-11 $25.53 $25.76 $25.50 $25.52 $25.12 6,596
2021-08-10 $25.60 $25.65 $25.51 $25.51 $25.12 872
2021-08-09 $25.57 $25.63 $25.53 $25.54 $25.15 707
2021-08-06 $25.58 $25.58 $25.39 $25.45 $25.06 4,885
2021-08-05 $25.45 $25.65 $25.45 $25.53 $25.14 2,183
2021-08-04 $25.42 $25.63 $25.42 $25.47 $25.08 1,540
2021-08-03 $25.35 $25.41 $25.34 $25.41 $25.02 7,430
2021-08-02 $25.25 $25.41 $25.25 $25.27 $24.88 4,257
2021-07-30 $25.20 $25.28 $25.13 $25.18 $24.79 2,482
2021-07-29 $25.45 $25.45 $25.37 $25.37 $24.98 698
2021-07-28 $25.14 $25.14 $25.11 $25.11 $24.72 895
2021-07-27 $24.87 $25.17 $24.82 $24.92 $24.53 15,676
2021-07-26 $24.91 $25.19 $24.91 $25.13 $24.74 1,805
2021-07-23 $25.06 $25.07 $24.96 $25.02 $24.63 3,640
2021-07-22 $24.78 $24.98 $24.78 $24.82 $24.43 2,444
2021-07-21 $24.82 $24.82 $24.56 $24.70 $24.31 6,451
2021-07-20 $23.91 $24.27 $23.91 $24.27 $23.90 6,101
2021-07-19 $24.14 $24.15 $23.92 $23.98 $23.61 8,856
2021-07-16 $24.70 $24.70 $24.53 $24.58 $24.20 1,697
2021-07-15 $24.90 $24.90 $24.60 $24.72 $24.33 3,094
2021-07-14 $25.12 $25.12 $25.04 $25.04 $24.65 1,085
2021-07-13 $25.07 $25.18 $24.95 $24.95 $24.57 2,538
2021-07-12 $25.15 $25.23 $25.09 $25.15 $24.76 1,462
2021-07-09 $24.90 $25.03 $24.90 $25.03 $24.64 1,126
2021-07-08 $24.49 $24.56 $24.37 $24.50 $24.12 4,559
2021-07-07 $24.95 $24.95 $24.80 $24.82 $24.44 3,142
2021-07-06 $24.89 $24.89 $24.68 $24.74 $24.35 4,781
2021-07-02 $24.99 $25.05 $24.99 $25.05 $24.66 800
2021-07-01 $24.83 $25.03 $24.83 $24.89 $24.51 4,150
2021-06-30 $24.80 $25.00 $24.78 $24.84 $24.45 4,894
2021-06-29 $25.25 $25.25 $25.07 $25.13 $24.74 8,496
2021-06-28 $25.33 $25.33 $25.19 $25.24 $24.85 808
2021-06-25 $25.40 $25.43 $25.37 $25.37 $24.98 1,452
2021-06-24 $25.37 $25.40 $25.29 $25.30 $24.91 2,762
2021-06-23 $25.24 $25.24 $24.98 $24.99 $24.60 1,981
2021-06-22 $25.21 $25.21 $25.17 $25.20 $24.81 1,583
2021-06-21 $25.14 $25.19 $25.12 $25.15 $24.76 3,102
2021-06-18 $24.94 $24.94 $24.87 $24.92 $24.54 1,622
2021-06-17 $25.29 $25.54 $25.29 $25.37 $24.98 3,040
2021-06-16 $25.76 $25.99 $25.56 $25.60 $25.21 6,728
2021-06-15 $25.71 $25.94 $25.64 $25.84 $25.44 7,696
2021-06-14 $25.62 $25.94 $25.62 $25.82 $25.42 5,977
2021-06-11 $25.78 $25.82 $25.72 $25.82 $25.42 654
2021-06-10 $25.55 $25.76 $25.47 $25.66 $25.26 4,325
2021-06-09 $25.75 $25.75 $25.70 $25.70 $25.30 896
2021-06-08 $25.81 $25.85 $25.67 $25.73 $25.33 4,615
2021-06-07 $25.81 $25.84 $25.73 $25.74 $25.34 2,021
2021-06-04 $25.61 $25.68 $25.39 $25.50 $25.11 26,661
2021-06-03 $25.44 $25.50 $24.21 $25.11 $24.72 7,576
2021-06-02 $25.69 $25.69 $25.59 $25.59 $25.20 3,927
2021-06-01 $25.68 $25.72 $25.51 $25.57 $25.18 3,110
2021-05-28 $25.42 $25.50 $25.42 $25.48 $25.08 2,083
2021-05-27 $25.40 $25.45 $25.22 $25.29 $24.90 3,878
2021-05-26 $25.37 $25.45 $25.18 $25.32 $24.92 7,002
2021-05-25 $25.48 $25.48 $25.40 $25.40 $25.01 5,104
2021-05-24 $25.36 $25.41 $25.24 $25.27 $24.88 2,436
2021-05-21 $25.17 $25.19 $25.04 $25.12 $24.73 3,204
2021-05-20 $24.95 $25.14 $24.94 $25.09 $24.70 5,462
2021-05-19 $24.50 $24.81 $24.50 $24.61 $24.23 5,221
2021-05-18 $24.94 $25.16 $24.94 $25.04 $24.65 7,747
2021-05-17 $25.02 $25.02 $24.92 $25.01 $24.62 2,403
2021-05-14 $24.93 $25.18 $24.93 $25.15 $24.76 5,068
2021-05-13 $24.57 $24.63 $24.42 $24.58 $24.20 8,612
2021-05-12 $24.40 $24.44 $24.24 $24.24 $23.86 29,127
2021-05-11 $24.32 $24.61 $24.32 $24.50 $24.12 21,332
2021-05-10 $24.97 $25.00 $24.81 $24.81 $24.43 4,164
2021-05-07 $24.74 $24.97 $24.74 $24.97 $24.59 2,931
2021-05-06 $24.56 $24.65 $24.44 $24.53 $24.15 4,805
2021-05-05 $24.27 $24.49 $24.27 $24.44 $24.06 4,200
2021-05-04 $24.37 $24.37 $23.97 $24.01 $23.63 6,345
2021-05-03 $24.53 $24.55 $24.49 $24.50 $24.12 5,260
2021-04-30 $24.42 $24.57 $24.20 $24.24 $23.86 2,704
2021-04-29 $24.73 $24.73 $24.50 $24.63 $24.25 9,883
2021-04-28 $24.64 $24.68 $24.56 $24.61 $24.23 8,354
2021-04-27 $24.49 $24.59 $24.44 $24.59 $24.21 4,433
2021-04-26 $24.45 $24.60 $24.45 $24.53 $24.15 20,785
2021-04-23 $24.44 $24.54 $24.34 $24.53 $24.15 6,059
2021-04-22 $24.34 $24.34 $24.18 $24.22 $23.85 20,834
2021-04-21 $24.06 $24.23 $24.06 $24.23 $23.85 11,348
2021-04-20 $24.36 $24.36 $23.97 $23.99 $23.62 4,508
2021-04-19 $24.60 $24.60 $24.44 $24.44 $24.06 4,016
2021-04-16 $24.33 $24.54 $24.28 $24.42 $24.05 5,879
2021-04-15 $24.01 $24.21 $24.01 $24.12 $23.75 4,586
2021-04-14 $23.93 $24.15 $23.93 $24.00 $23.63 6,672
2021-04-13 $23.96 $24.07 $23.92 $24.07 $23.70 5,277
2021-04-12 $23.83 $23.88 $23.78 $23.84 $23.47 20,493
2021-04-09 $24.01 $24.01 $23.80 $23.92 $23.55 4,187
2021-04-08 $23.89 $23.89 $23.77 $23.81 $23.44 20,259
2021-04-07 $23.71 $23.83 $23.65 $23.67 $23.31 7,914
2021-04-06 $23.82 $23.82 $23.65 $23.73 $23.36 6,639
2021-04-05 $24.06 $24.06 $23.69 $24.02 $23.65 6,003
2021-04-01 $23.45 $23.54 $23.35 $23.53 $23.17 6,818
2021-03-31 $23.37 $23.37 $23.22 $23.22 $22.86 7,419
2021-03-30 $23.17 $23.35 $23.13 $23.25 $22.89 24,890
2021-03-29 $23.02 $23.14 $22.97 $23.12 $22.76 6,921
2021-03-26 $23.06 $23.19 $22.97 $23.19 $22.83 6,170
2021-03-25 $22.77 $22.98 $22.62 $22.92 $22.57 9,423
2021-03-24 $22.81 $22.96 $22.72 $22.85 $22.49 6,475
2021-03-23 $23.11 $23.12 $22.85 $22.89 $22.54 9,930
2021-03-22 $23.18 $23.21 $23.07 $23.09 $22.73 7,363
2021-03-19 $23.00 $23.25 $23.00 $23.16 $22.80 8,739
2021-03-18 $23.16 $23.42 $23.06 $23.11 $22.75 13,474
2021-03-17 $23.23 $23.53 $23.04 $23.41 $23.05 7,401
2021-03-16 $23.21 $23.38 $23.19 $23.21 $22.85 2,631
2021-03-15 $23.17 $23.30 $23.14 $23.17 $22.81 3,670
2021-03-12 $23.24 $23.37 $23.11 $23.37 $23.01 12,210
2021-03-11 $23.26 $23.34 $23.25 $23.29 $22.93 4,018
2021-03-10 $23.12 $23.23 $23.10 $23.18 $22.83 3,224
2021-03-09 $22.96 $23.03 $22.96 $23.01 $22.66 5,805
2021-03-08 $22.82 $22.85 $22.68 $22.68 $22.33 1,512
2021-03-05 $22.50 $22.58 $22.30 $22.54 $22.19 7,103
2021-03-04 $22.75 $22.75 $22.21 $22.36 $22.02 15,928
2021-03-03 $22.67 $22.79 $22.60 $22.66 $22.31 8,221
2021-03-02 $22.92 $22.92 $22.72 $22.75 $22.40 8,987
2021-03-01 $22.69 $22.85 $22.57 $22.78 $22.42 7,910
2021-02-26 $22.65 $22.65 $22.32 $22.32 $21.98 22,220
2021-02-25 $22.97 $23.16 $22.69 $22.71 $22.36 13,922
2021-02-24 $22.71 $23.00 $22.66 $22.93 $22.57 13,501
2021-02-23 $22.75 $22.87 $22.59 $22.87 $22.51 31,110
2021-02-22 $22.73 $22.92 $22.70 $22.86 $22.50 13,663
2021-02-19 $22.97 $22.98 $22.82 $22.89 $22.53 11,624
2021-02-18 $22.81 $22.81 $22.60 $22.75 $22.39 30,940
2021-02-17 $22.89 $22.89 $22.67 $22.82 $22.47 3,871
2021-02-16 $23.18 $23.18 $23.03 $23.03 $22.68 1,847
2021-02-12 $22.68 $22.95 $22.68 $22.86 $22.50 13,939
2021-02-11 $22.87 $22.87 $22.62 $22.80 $22.45 18,775
2021-02-10 $22.85 $22.85 $22.64 $22.69 $22.34 9,302
2021-02-09 $22.55 $22.91 $22.34 $22.75 $22.40 16,290
2021-02-08 $22.75 $22.75 $22.60 $22.62 $22.27 14,679
2021-02-05 $22.46 $22.61 $22.35 $22.54 $22.19 17,572
2021-02-04 $22.23 $22.46 $22.23 $22.39 $22.04 9,658
2021-02-03 $22.16 $22.41 $22.16 $22.29 $21.95 24,056
2021-02-02 $22.22 $22.28 $22.08 $22.23 $21.89 14,592
2021-02-01 $22.05 $22.05 $21.81 $22.00 $21.66 14,198
2021-01-29 $21.90 $22.06 $21.56 $21.66 $21.33 34,911
2021-01-28 $22.19 $22.35 $21.98 $22.14 $21.79 12,979
2021-01-27 $21.82 $22.18 $21.62 $21.90 $21.56 22,992
2021-01-26 $22.36 $22.52 $22.30 $22.35 $22.01 32,048
2021-01-25 $22.32 $22.32 $21.97 $22.28 $21.94 13,891
2021-01-22 $22.39 $22.61 $22.36 $22.47 $22.12 15,491
2021-01-21 $22.59 $22.70 $21.77 $22.64 $22.29 14,441
2021-01-20 $22.49 $22.56 $22.49 $22.56 $22.21 5,546
2021-01-19 $22.53 $22.58 $22.28 $22.45 $22.10 23,987
2021-01-15 $22.36 $22.51 $22.17 $22.21 $21.87 10,274
2021-01-14 $22.71 $22.86 $22.65 $22.76 $22.41 7,574
2021-01-13 $22.67 $22.67 $22.47 $22.50 $22.15 10,743
2021-01-12 $22.57 $22.63 $22.33 $22.56 $22.21 11,190
2021-01-11 $22.40 $22.60 $22.39 $22.49 $22.14 15,624
2021-01-08 $22.96 $22.96 $22.54 $22.95 $22.60 28,921
2021-01-07 $22.84 $22.85 $22.61 $22.84 $22.49 10,519
2021-01-06 $22.43 $22.83 $22.43 $22.71 $22.36 16,953
2021-01-05 $22.44 $22.56 $22.31 $22.36 $22.01 8,259
2021-01-04 $22.57 $22.76 $21.98 $22.36 $22.02 33,413
2020-12-31 $22.23 $22.31 $22.10 $22.16 $21.81 10,729
2020-12-30 $22.37 $22.63 $22.35 $22.40 $22.05 29,948
2020-12-29 $22.62 $22.64 $22.30 $22.39 $22.04 10,888
2020-12-28 $22.21 $22.50 $22.17 $22.37 $22.03 12,734
2020-12-24 $22.01 $22.14 $21.98 $22.14 $21.80 4,583
2020-12-23 $21.93 $22.16 $21.93 $22.06 $21.72 9,818
2020-12-22 $21.84 $21.84 $21.66 $21.76 $21.42 10,945
2020-12-21 $21.52 $21.88 $21.44 $21.78 $21.44 11,113
2020-12-18 $22.09 $22.22 $22.09 $22.16 $21.82 18,610
2020-12-17 $22.15 $22.33 $22.08 $22.22 $21.87 16,276
2020-12-16 $21.96 $22.13 $21.87 $22.13 $21.79 19,447
2020-12-15 $21.88 $21.98 $21.82 $21.94 $21.60 14,158
2020-12-14 $21.89 $21.89 $21.65 $21.71 $21.38 7,563
2020-12-11 $21.57 $21.69 $21.41 $21.63 $21.30 13,794
2020-12-10 $21.68 $21.92 $21.59 $21.88 $21.54 19,119
2020-12-09 $21.90 $21.91 $21.62 $21.76 $21.42 7,633
2020-12-08 $21.76 $21.91 $21.76 $21.84 $21.50 19,627
2020-12-07 $21.75 $21.98 $21.73 $21.73 $21.40 12,134
2020-12-04 $21.74 $21.93 $21.74 $21.91 $21.57 21,471
2020-12-03 $21.67 $21.83 $21.67 $21.68 $21.35 12,490
2020-12-02 $21.49 $21.82 $21.49 $21.71 $21.38 20,305
2020-12-01 $21.39 $21.75 $21.39 $21.75 $21.41 24,204
2020-11-30 $21.66 $21.66 $21.22 $21.22 $20.89 10,853
2020-11-27 $20.38 $21.57 $20.38 $21.57 $21.23 6,320
2020-11-25 $21.28 $21.44 $21.27 $21.44 $21.11 1,280
2020-11-24 $21.07 $21.35 $21.07 $21.26 $20.93 22,682
2020-11-23 $21.15 $21.15 $20.77 $20.99 $20.66 22,969
2020-11-20 $20.88 $21.03 $20.88 $20.94 $20.61 18,172
2020-11-19 $20.76 $21.04 $20.76 $21.02 $20.70 6,364
2020-11-18 $20.92 $21.07 $20.84 $20.87 $20.55 20,459
2020-11-17 $20.82 $21.09 $20.71 $20.93 $20.61 25,683
2020-11-16 $20.90 $21.00 $20.73 $20.87 $20.55 21,303
2020-11-13 $20.70 $20.70 $20.55 $20.66 $20.34 14,248
2020-11-12 $20.47 $20.62 $20.34 $20.34 $20.03 22,569
2020-11-11 $20.67 $20.70 $20.57 $20.59 $20.27 29,838
2020-11-10 $20.72 $20.76 $20.62 $20.67 $20.35 11,195
2020-11-09 $20.75 $20.75 $20.60 $20.68 $20.36 20,501
2020-11-06 $20.65 $20.75 $20.58 $20.66 $20.34 18,327
2020-11-05 $20.65 $20.70 $20.60 $20.63 $20.31 10,042
2020-11-04 $20.79 $20.79 $20.59 $20.64 $20.32 16,409
2020-11-03 $20.60 $20.69 $20.57 $20.64 $20.32 13,824
2020-11-02 $20.70 $20.70 $20.54 $20.66 $20.34 16,353
2020-10-30 $20.50 $20.50 $20.14 $20.34 $20.03 34,375
2020-10-29 $20.36 $20.54 $20.23 $20.45 $20.13 22,650
2020-10-28 $20.76 $21.15 $20.40 $20.47 $20.15 53,267
2020-10-27 $21.47 $21.52 $21.32 $21.37 $21.04 115,934
2020-10-26 $21.81 $21.88 $21.44 $21.61 $21.28 50,652
2020-10-23 $22.18 $22.30 $22.10 $22.21 $21.87 14,089
2020-10-22 $22.12 $22.12 $21.87 $22.01 $21.67 17,352
2020-10-21 $22.14 $22.30 $22.07 $22.07 $21.73 11,643
2020-10-20 $22.40 $22.47 $22.32 $22.43 $22.08 21,944
2020-10-19 $22.39 $22.46 $22.16 $22.22 $21.88 28,669
2020-10-16 $22.33 $22.36 $22.18 $22.22 $21.88 12,921
2020-10-15 $21.98 $22.26 $21.95 $22.12 $21.78 10,287
2020-10-14 $22.57 $22.57 $22.35 $22.41 $22.07 13,557
2020-10-13 $22.49 $22.52 $22.35 $22.52 $22.17 22,597
2020-10-12 $22.88 $22.95 $22.59 $22.86 $22.51 12,639
2020-10-09 $22.58 $22.73 $22.46 $22.73 $22.38 14,267
2020-10-08 $22.46 $22.47 $22.33 $22.44 $22.09 5,017
2020-10-07 $22.49 $22.54 $22.31 $22.39 $22.04 27,472
2020-10-06 $22.50 $22.50 $22.46 $22.47 $22.12 16,841
2020-10-05 $22.48 $22.48 $22.45 $22.47 $22.12 16,310
2020-10-02 $22.42 $22.48 $22.42 $22.46 $22.11 8,283
2020-10-01 $22.35 $22.49 $22.35 $22.47 $22.12 17,871
2020-09-30 $22.50 $22.50 $22.28 $22.40 $22.05 39,184
2020-09-29 $22.42 $22.53 $22.21 $22.47 $22.13 11,085
2020-09-28 $22.42 $22.47 $22.34 $22.42 $22.07 10,073
2020-09-25 $21.91 $22.14 $21.67 $22.00 $21.66 19,746
2020-09-24 $21.99 $22.23 $21.86 $22.11 $21.77 31,426
2020-09-23 $22.19 $22.29 $22.00 $22.03 $21.69 11,536
2020-09-22 $22.45 $22.45 $22.00 $22.28 $21.94 24,633
2020-09-21 $22.38 $22.48 $22.12 $22.40 $22.05 22,818
2020-09-18 $23.32 $23.35 $23.03 $23.19 $22.83 15,576
2020-09-17 $23.28 $23.50 $23.23 $23.37 $23.01 4,226
2020-09-16 $23.46 $23.63 $23.32 $23.33 $22.97 7,962
2020-09-15 $23.69 $23.69 $23.33 $23.40 $23.04 10,221
2020-09-14 $23.34 $23.47 $23.33 $23.41 $23.05 8,274
2020-09-11 $23.31 $23.37 $23.04 $23.26 $22.90 19,673
2020-09-10 $23.74 $23.74 $23.13 $23.16 $22.80 15,528
2020-09-09 $23.24 $23.51 $23.23 $23.39 $23.02 16,207
2020-09-08 $22.75 $22.95 $22.72 $22.77 $22.42 23,631
2020-09-04 $23.10 $23.25 $22.72 $23.17 $22.81 29,223
2020-09-03 $23.65 $23.67 $22.96 $23.13 $22.77 19,022
2020-09-02 $23.34 $23.70 $23.31 $23.67 $23.31 24,872
2020-09-01 $23.22 $23.37 $23.11 $23.19 $22.83 17,829
2020-08-31 $23.34 $23.52 $23.24 $23.26 $22.90 33,661
2020-08-28 $23.44 $23.51 $23.32 $23.51 $23.15 7,259
2020-08-27 $23.38 $23.38 $23.13 $23.29 $22.93 16,794
2020-08-26 $23.49 $23.50 $23.40 $23.48 $23.12 12,279
2020-08-25 $23.57 $23.57 $23.19 $23.35 $22.99 8,674
2020-08-24 $23.13 $23.31 $23.13 $23.20 $22.84 11,748
2020-08-21 $22.58 $22.87 $22.51 $22.78 $22.43 13,588
2020-08-20 $22.93 $23.05 $22.84 $22.98 $22.63 15,861
2020-08-19 $23.42 $23.42 $22.99 $23.09 $22.73 24,830
2020-08-18 $23.34 $23.39 $22.87 $23.17 $22.81 28,571
2020-08-17 $23.31 $23.35 $23.30 $23.32 $22.96 15,553
2020-08-14 $23.44 $23.44 $23.30 $23.33 $22.97 22,587
2020-08-13 $23.34 $23.37 $23.31 $23.36 $23.00 12,267
2020-08-12 $23.32 $23.34 $23.18 $23.34 $22.98 18,185
2020-08-11 $23.36 $23.36 $23.32 $23.33 $22.97 29,934
2020-08-10 $23.19 $23.35 $22.91 $23.35 $22.99 19,387
2020-08-07 $23.39 $23.39 $23.31 $23.32 $22.96 8,254
2020-08-06 $23.30 $23.42 $23.30 $23.31 $22.95 23,099
2020-08-05 $23.40 $23.40 $23.30 $23.30 $22.94 8,855
2020-08-04 $23.50 $23.50 $23.31 $23.35 $22.99 14,181
2020-08-03 $23.01 $23.43 $23.01 $23.31 $22.95 9,090
2020-07-31 $23.32 $23.32 $22.69 $22.82 $22.47 10,909
2020-07-30 $23.70 $23.72 $22.85 $23.32 $22.96 32,193
2020-07-29 $23.58 $24.00 $23.47 $23.99 $23.62 22,164
2020-07-28 $23.78 $23.78 $23.42 $23.51 $23.14 15,818
2020-07-27 $23.53 $23.76 $23.53 $23.69 $23.32 17,650
2020-07-24 $23.55 $23.62 $23.35 $23.50 $23.14 9,679
2020-07-23 $23.94 $23.94 $23.60 $23.65 $23.29 9,218
2020-07-22 $23.73 $24.02 $23.53 $23.89 $23.52 31,116
2020-07-21 $23.94 $24.02 $23.58 $23.64 $23.28 20,583
2020-07-20 $23.81 $23.81 $23.40 $23.47 $23.11 10,671
2020-07-17 $23.69 $23.80 $23.69 $23.77 $23.40 31,397
2020-07-16 $23.72 $23.72 $23.68 $23.68 $23.31 12,959
2020-07-15 $23.72 $23.77 $23.69 $23.69 $23.32 14,470
2020-07-14 $23.74 $23.74 $23.69 $23.69 $23.32 4,919
2020-07-13 $23.68 $23.74 $23.68 $23.70 $23.33 15,957
2020-07-10 $23.68 $23.71 $23.66 $23.68 $23.31 14,571
2020-07-09 $23.70 $23.71 $23.67 $23.68 $23.31 13,400
2020-07-08 $23.70 $23.71 $23.68 $23.68 $23.31 13,164
2020-07-07 $23.68 $23.72 $23.68 $23.68 $23.31 21,151
2020-07-06 $23.56 $23.73 $23.56 $23.70 $23.33 29,820
2020-07-02 $23.71 $23.74 $23.62 $23.62 $23.26 12,025
2020-07-01 $24.02 $24.02 $23.70 $23.70 $23.33 17,731
2020-06-30 $23.78 $23.78 $23.70 $23.71 $23.34 16,641
2020-06-29 $23.71 $23.71 $23.70 $23.70 $23.33 4,127
2020-06-26 $23.69 $23.70 $23.69 $23.70 $23.33 10,959
2020-06-25 $23.65 $23.70 $23.65 $23.69 $23.32 9,787
2020-06-24 $23.70 $23.71 $23.70 $23.71 $23.34 4,123
2020-06-23 $23.70 $23.70 $23.68 $23.70 $23.33 8,682
2020-06-22 $23.69 $23.70 $23.69 $23.70 $23.33 16,440
2020-06-19 $23.70 $23.72 $23.69 $23.70 $23.33 16,776
2020-06-18 $23.69 $23.70 $23.69 $23.70 $23.33 23,639
2020-06-17 $23.69 $23.70 $23.69 $23.70 $23.33 10,800
2020-06-16 $23.70 $23.71 $23.68 $23.69 $23.32 40,716
2020-06-15 $23.64 $23.72 $23.64 $23.72 $23.35 4,620
2020-06-12 $23.70 $23.71 $23.70 $23.71 $23.34 12,587
2020-06-11 $23.76 $23.76 $23.70 $23.71 $23.34 26,599
2020-06-10 $23.76 $23.76 $23.67 $23.71 $23.34 30,843
2020-06-09 $23.71 $23.75 $23.71 $23.72 $23.35 19,769
2020-06-08 $23.70 $23.73 $23.70 $23.70 $23.34 20,621
2020-06-05 $23.70 $23.74 $23.70 $23.71 $23.34 33,596
2020-06-04 $23.71 $23.73 $23.71 $23.73 $23.36 8,044
2020-06-03 $23.73 $23.73 $23.71 $23.71 $23.34 25,214
2020-06-02 $23.71 $23.75 $23.71 $23.73 $23.36 8,870
2020-06-01 $23.77 $23.77 $23.70 $23.71 $23.34 16,342
2020-05-29 $23.71 $23.74 $23.70 $23.74 $23.37 10,450
2020-05-28 $23.70 $23.73 $23.70 $23.73 $23.36 31,499
2020-05-27 $23.70 $23.73 $23.70 $23.71 $23.34 28,600
2020-05-26 $23.70 $23.73 $23.70 $23.73 $23.36 2,900
2020-05-22 $23.71 $23.74 $23.65 $23.71 $23.34 73,184
2020-05-21 $23.70 $23.73 $23.70 $23.70 $23.34 13,150
2020-05-20 $23.71 $23.73 $23.71 $23.72 $23.35 14,102
2020-05-19 $23.71 $23.74 $23.71 $23.71 $23.34 57,570
2020-05-18 $23.70 $23.71 $23.70 $23.71 $23.34 36,118
2020-05-15 $23.74 $23.74 $23.70 $23.71 $23.34 17,875
2020-05-14 $23.71 $23.74 $23.71 $23.73 $23.36 17,432
2020-05-13 $23.70 $23.71 $23.70 $23.71 $23.34 6,984
2020-05-12 $23.70 $23.72 $23.70 $23.71 $23.34 29,254
2020-05-11 $23.71 $23.76 $23.71 $23.73 $23.36 22,363
2020-05-08 $23.71 $23.72 $23.71 $23.72 $23.35 17,100
2020-05-07 $23.70 $23.71 $23.70 $23.71 $23.34 18,371
2020-05-06 $23.70 $23.75 $23.70 $23.72 $23.35 29,797
2020-05-05 $23.72 $23.76 $23.72 $23.74 $23.37 30,122
2020-05-04 $23.72 $23.76 $23.72 $23.73 $23.36 16,527
2020-05-01 $23.72 $23.74 $23.72 $23.73 $23.36 14,500
2020-04-30 $23.72 $23.77 $23.72 $23.74 $23.37 12,600
2020-04-29 $23.77 $23.77 $23.71 $23.73 $23.36 11,228
2020-04-28 $23.75 $23.77 $23.71 $23.74 $23.37 31,792
2020-04-27 $23.71 $23.85 $23.71 $23.74 $23.37 5,650
2020-04-24 $23.70 $23.76 $23.70 $23.74 $23.37 19,284
2020-04-23 $23.70 $23.72 $23.70 $23.72 $23.35 12,408
2020-04-22 $23.77 $23.77 $23.71 $23.74 $23.37 22,788
2020-04-21 $23.71 $23.81 $23.71 $23.71 $23.34 9,422
2020-04-20 $23.70 $23.77 $23.70 $23.74 $23.37 28,207
2020-04-17 $23.68 $23.73 $23.68 $23.71 $23.34 53,677
2020-04-16 $23.74 $23.74 $23.70 $23.71 $23.34 18,400
2020-04-15 $23.70 $23.74 $23.70 $23.71 $23.34 45,867
2020-04-14 $23.72 $23.76 $23.70 $23.70 $23.33 41,225
2020-04-13 $23.76 $23.78 $23.71 $23.71 $23.34 41,800
2020-04-09 $23.78 $23.78 $23.69 $23.70 $23.33 51,102
2020-04-08 $23.70 $23.73 $23.69 $23.71 $23.34 40,599
2020-04-07 $23.71 $23.78 $23.70 $23.70 $23.33 46,187
2020-04-06 $23.70 $23.82 $23.68 $23.71 $23.34 44,901
2020-04-03 $23.70 $23.80 $23.70 $23.74 $23.37 57,881
2020-04-02 $23.70 $23.73 $23.65 $23.71 $23.34 40,071
2020-04-01 $23.64 $23.76 $23.62 $23.66 $23.30 47,644
2020-03-31 $24.03 $24.03 $23.69 $23.71 $23.34 14,957
2020-03-30 $23.65 $23.82 $23.54 $23.73 $23.36 78,552
2020-03-27 $23.48 $23.85 $23.41 $23.79 $23.42 171,909
2020-03-26 $23.53 $24.03 $23.53 $23.85 $23.48 26,361
2020-03-25 $23.58 $23.70 $23.53 $23.70 $23.33 221,522
2020-03-24 $23.60 $24.07 $23.31 $23.83 $23.46 30,851
2020-03-23 $23.77 $23.88 $23.60 $23.83 $23.46 93,000
2020-03-20 $23.56 $24.08 $23.40 $23.74 $23.37 42,199
2020-03-19 $23.48 $23.89 $23.48 $23.82 $23.45 121,102
2020-03-18 $23.55 $23.86 $23.00 $23.72 $23.35 17,615
2020-03-17 $23.52 $23.88 $23.47 $23.76 $23.39 38,421
2020-03-16 $23.51 $23.95 $23.10 $23.95 $23.58 74,565
2020-03-13 $23.84 $24.13 $23.14 $23.66 $23.29 50,856
2020-03-12 $22.96 $24.02 $22.58 $23.74 $23.37 77,947
2020-03-11 $23.58 $23.92 $23.41 $23.69 $23.32 277,064
2020-03-10 $24.15 $24.15 $23.44 $23.59 $23.22 60,019
2020-03-09 $23.13 $24.36 $23.13 $23.54 $23.17 49,873
2020-03-06 $24.17 $24.70 $24.06 $24.53 $24.15 211,573
2020-03-05 $25.20 $25.20 $24.57 $24.69 $24.31 32,241
2020-03-04 $25.25 $25.69 $25.01 $25.67 $25.27 59,910
2020-03-03 $25.14 $25.88 $24.80 $24.88 $24.50 228,635
2020-03-02 $24.61 $25.03 $24.48 $24.94 $24.56 50,620
2020-02-28 $24.03 $24.96 $23.95 $24.87 $24.49 198,552
2020-02-27 $25.41 $25.45 $24.80 $24.87 $24.49 46,700
2020-02-26 $25.77 $25.97 $25.32 $25.32 $24.93 31,166
2020-02-25 $26.09 $26.09 $25.34 $25.38 $24.99 62,207
2020-02-24 $25.85 $26.25 $25.85 $26.12 $25.72 22,780
2020-02-21 $27.36 $27.66 $27.12 $27.18 $26.76 22,476
2020-02-20 $27.81 $27.81 $27.29 $27.30 $26.87 16,180
2020-02-19 $27.49 $27.74 $27.35 $27.69 $27.26 12,133
2020-02-18 $27.40 $27.43 $27.23 $27.37 $26.95 11,422
2020-02-14 $27.65 $27.65 $27.34 $27.45 $27.02 10,561
2020-02-13 $27.54 $27.77 $27.30 $27.53 $27.10 39,752
2020-02-12 $27.87 $27.87 $27.46 $27.58 $27.15 19,489
2020-02-11 $27.39 $27.58 $27.39 $27.52 $27.10 11,177
2020-02-10 $27.40 $27.42 $27.20 $27.30 $26.87 28,864
2020-02-07 $27.30 $27.47 $27.27 $27.34 $26.92 60,204
2020-02-06 $27.45 $27.63 $27.43 $27.59 $27.16 22,007
2020-02-05 $27.41 $27.41 $27.16 $27.30 $26.88 10,960
2020-02-04 $27.12 $27.12 $26.98 $27.05 $26.63 19,200
2020-02-03 $26.53 $26.80 $26.53 $26.67 $26.26 17,333
2020-01-31 $26.59 $26.73 $26.39 $26.43 $26.02 36,835
2020-01-30 $26.73 $27.11 $26.72 $27.11 $26.69 21,809
2020-01-29 $27.12 $27.16 $26.91 $27.02 $26.60 37,056
2020-01-28 $26.82 $26.94 $26.71 $26.94 $26.52 16,500
2020-01-27 $26.66 $26.86 $26.60 $26.68 $26.27 92,985
2020-01-24 $27.55 $27.55 $27.05 $27.31 $26.89 89,170
2020-01-23 $27.43 $27.60 $27.10 $27.27 $26.85 16,172
2020-01-22 $27.60 $27.60 $27.33 $27.34 $26.92 23,300
2020-01-21 $27.52 $27.87 $27.47 $27.60 $27.17 20,058
2020-01-17 $27.59 $27.85 $27.59 $27.66 $27.23 45,473
2020-01-16 $27.59 $27.70 $27.52 $27.54 $27.11 41,600
2020-01-15 $27.53 $27.70 $27.48 $27.53 $27.11 12,800
2020-01-14 $27.57 $27.67 $27.48 $27.60 $27.17 24,600
2020-01-13 $27.60 $27.70 $27.37 $27.59 $27.16 17,300
2020-01-10 $27.65 $27.68 $27.34 $27.35 $26.92 33,600
2020-01-09 $27.80 $27.80 $27.50 $27.56 $27.14 53,744
2020-01-08 $27.66 $27.72 $27.57 $27.67 $27.24 19,500
2020-01-07 $27.60 $27.80 $27.45 $27.56 $27.14 37,717
2020-01-06 $27.70 $27.81 $27.44 $27.78 $27.35 10,100
2020-01-03 $27.61 $27.77 $27.53 $27.59 $27.16 26,975
2020-01-02 $27.98 $27.98 $27.62 $27.93 $27.50 20,364
2019-12-31 $27.70 $27.70 $27.34 $27.49 $27.07 24,563
2019-12-30 $28.04 $28.04 $27.44 $27.49 $27.06 23,580
2019-12-27 $27.75 $27.82 $27.64 $27.76 $27.33 40,761
2019-12-26 $27.52 $27.76 $27.46 $27.54 $27.12 18,710
2019-12-24 $27.63 $27.81 $27.31 $27.37 $26.94 9,283
2019-12-23 $28.25 $28.39 $28.12 $28.34 $26.97 27,660
2019-12-20 $28.36 $28.72 $28.10 $28.18 $26.82 24,128
2019-12-19 $28.29 $28.30 $28.15 $28.25 $26.89 20,071
2019-12-18 $28.33 $28.57 $28.09 $28.24 $26.88 29,038
2019-12-17 $28.43 $28.43 $28.21 $28.35 $26.98 21,397
2019-12-16 $28.29 $28.52 $28.23 $28.34 $26.97 26,668
2019-12-13 $28.23 $28.24 $27.95 $28.20 $26.84 25,295
2019-12-12 $27.89 $28.00 $27.81 $27.95 $26.60 7,034
2019-12-11 $27.69 $27.86 $27.60 $27.79 $26.45 7,691
2019-12-10 $27.50 $27.65 $27.38 $27.58 $26.25 17,637
2019-12-09 $27.66 $27.66 $27.46 $27.47 $26.15 26,019
2019-12-06 $27.54 $27.67 $27.47 $27.61 $26.28 13,200
2019-12-05 $27.72 $27.72 $27.38 $27.41 $26.09 28,597
2019-12-04 $27.52 $27.54 $27.35 $27.48 $26.16 27,833
2019-12-03 $27.17 $27.24 $26.98 $27.21 $25.90 11,773
2019-12-02 $27.54 $27.54 $27.20 $27.30 $25.98 38,967
2019-11-29 $27.64 $27.64 $27.50 $27.50 $26.18 4,800
2019-11-27 $27.82 $27.82 $27.57 $27.67 $26.34 27,128
2019-11-26 $27.74 $27.74 $27.60 $27.69 $26.36 20,210
2019-11-25 $27.49 $27.69 $27.49 $27.65 $26.32 22,738
2019-11-22 $27.68 $27.68 $27.43 $27.57 $26.24 16,935
2019-11-21 $27.81 $27.81 $27.44 $27.56 $26.24 20,395
2019-11-20 $27.47 $27.88 $27.35 $27.55 $26.22 24,385
2019-11-19 $27.74 $27.87 $27.62 $27.66 $26.32 18,159
2019-11-18 $27.75 $27.89 $27.64 $27.68 $26.35 13,094
2019-11-15 $27.72 $27.76 $27.57 $27.75 $26.41 37,457
2019-11-14 $27.41 $27.52 $27.37 $27.44 $26.11 24,934
2019-11-13 $27.56 $27.64 $27.42 $27.53 $26.21 29,900
2019-11-12 $27.71 $27.75 $27.56 $27.65 $26.32 17,737
2019-11-11 $27.49 $27.67 $27.49 $27.64 $26.30 21,871
2019-11-08 $27.57 $27.90 $27.47 $27.62 $26.29 22,076
2019-11-07 $27.76 $27.78 $27.62 $27.68 $26.35 19,400
2019-11-06 $27.74 $27.74 $27.52 $27.60 $26.27 43,928
2019-11-05 $27.53 $27.67 $27.47 $27.63 $26.30 23,396
2019-11-04 $27.59 $27.77 $27.55 $27.67 $26.34 32,904
2019-11-01 $27.37 $27.54 $27.35 $27.49 $26.16 23,800
2019-10-31 $27.20 $27.31 $27.03 $27.20 $25.89 34,476
2019-10-30 $27.04 $27.31 $27.04 $27.28 $25.96 22,370
2019-10-29 $27.06 $27.28 $27.06 $27.19 $25.88 30,298
2019-10-28 $27.12 $27.32 $27.12 $27.27 $25.95 16,375
2019-10-25 $27.03 $27.17 $27.01 $27.06 $25.76 40,355
2019-10-24 $27.28 $27.28 $27.04 $27.11 $25.80 19,497
2019-10-23 $26.97 $27.15 $26.93 $27.14 $25.83 22,175
2019-10-22 $26.92 $27.13 $26.90 $26.99 $25.69 35,163
2019-10-21 $27.10 $27.28 $27.09 $27.13 $25.82 15,700
2019-10-18 $26.96 $27.08 $26.83 $27.03 $25.73 17,429
2019-10-17 $27.00 $27.06 $26.81 $26.97 $25.67 15,381
2019-10-16 $26.75 $26.91 $26.70 $26.84 $25.55 21,698
2019-10-15 $26.48 $26.89 $26.39 $26.87 $25.57 17,802
2019-10-14 $26.59 $26.68 $26.42 $26.56 $25.27 24,843
2019-10-11 $26.49 $26.68 $26.38 $26.65 $25.37 59,200
2019-10-10 $25.72 $26.07 $25.72 $25.97 $24.72 56,287
2019-10-09 $25.63 $25.85 $25.60 $25.81 $24.57 23,762
2019-10-08 $25.64 $25.64 $25.46 $25.53 $24.30 14,890
2019-10-07 $25.69 $26.00 $25.64 $25.84 $24.59 31,062
2019-10-04 $25.70 $25.80 $25.52 $25.80 $24.55 16,200
2019-10-03 $25.47 $25.64 $25.27 $25.47 $24.24 63,246
2019-10-02 $25.64 $25.69 $25.23 $25.40 $24.18 79,036
2019-10-01 $26.26 $26.26 $25.92 $25.98 $24.73 5,396
2019-09-30 $26.07 $26.40 $26.07 $26.40 $25.13 21,719
2019-09-27 $26.12 $26.31 $26.03 $26.17 $24.91 25,944
2019-09-26 $26.13 $26.21 $26.01 $26.07 $24.81 27,157
2019-09-25 $25.94 $26.12 $25.79 $26.07 $24.81 27,400
2019-09-24 $26.27 $26.38 $26.02 $26.15 $24.89 21,793
2019-09-23 $26.24 $26.39 $26.11 $26.33 $25.06 39,700
2019-09-20 $26.44 $26.69 $26.40 $26.44 $25.17 22,866
2019-09-19 $26.60 $26.70 $26.45 $26.54 $25.26 34,800
2019-09-18 $26.35 $26.53 $26.30 $26.44 $25.17 66,020
2019-09-17 $26.23 $26.47 $26.23 $26.41 $25.13 25,198
2019-09-16 $26.33 $26.43 $26.23 $26.36 $25.09 19,386
2019-09-13 $26.78 $26.78 $26.62 $26.67 $25.38 9,532
2019-09-12 $26.28 $26.68 $26.28 $26.61 $25.33 17,312
2019-09-11 $26.25 $26.39 $26.18 $26.38 $25.10 10,590
2019-09-10 $26.12 $26.36 $26.08 $26.34 $25.07 17,371
2019-09-09 $26.17 $26.30 $26.13 $26.29 $25.02 19,757
2019-09-06 $26.11 $26.29 $26.08 $26.21 $24.95 38,246
2019-09-05 $26.14 $26.37 $25.93 $26.08 $24.82 26,583
2019-09-04 $25.98 $25.98 $25.68 $25.85 $24.60 28,269
2019-09-03 $25.39 $25.53 $25.28 $25.52 $24.29 18,179
2019-08-30 $25.89 $25.89 $25.50 $25.64 $24.40 9,443
2019-08-29 $25.57 $25.64 $25.46 $25.57 $24.34 20,146
2019-08-28 $25.11 $25.33 $25.05 $25.20 $23.98 12,073
2019-08-27 $25.46 $25.48 $25.19 $25.30 $24.08 22,518
2019-08-26 $25.37 $25.40 $25.21 $25.35 $24.12 16,242
2019-08-23 $25.19 $25.43 $24.96 $25.06 $23.85 19,848
2019-08-22 $25.59 $25.59 $25.29 $25.37 $24.15 15,195
2019-08-21 $25.56 $25.64 $25.37 $25.53 $24.30 12,016
2019-08-20 $25.06 $25.21 $25.03 $25.10 $23.89 45,535
2019-08-19 $25.42 $25.42 $25.13 $25.17 $23.96 17,364
2019-08-16 $24.98 $25.09 $24.74 $24.98 $23.78 60,306
2019-08-15 $24.81 $24.84 $24.50 $24.59 $23.40 23,399
2019-08-14 $24.92 $25.07 $24.73 $24.76 $23.56 12,113
2019-08-13 $25.15 $25.51 $25.08 $25.48 $24.25 84,307
2019-08-12 $25.32 $25.56 $25.05 $25.35 $24.13 20,025
2019-08-09 $25.56 $25.60 $25.49 $25.50 $24.27 6,695
2019-08-08 $25.59 $26.12 $25.50 $25.64 $24.40 36,120
2019-08-07 $25.35 $25.55 $25.30 $25.50 $24.27 14,430
2019-08-06 $25.24 $25.60 $25.19 $25.41 $24.18 35,952
2019-08-05 $25.55 $25.81 $25.10 $25.22 $24.00 20,389
2019-08-02 $25.88 $25.88 $25.59 $25.73 $24.49 14,679
2019-08-01 $26.01 $26.20 $25.81 $25.81 $24.57 16,458
2019-07-31 $26.19 $26.62 $25.96 $26.07 $24.81 29,405
2019-07-30 $26.27 $26.61 $26.07 $26.13 $24.87 41,824
2019-07-29 $26.55 $26.74 $26.55 $26.64 $25.36 25,071
2019-07-26 $26.80 $27.04 $26.66 $26.68 $25.39 22,641
2019-07-25 $26.92 $27.00 $26.51 $26.54 $25.26 19,766
2019-07-24 $26.68 $26.99 $26.68 $26.91 $25.61 32,633
2019-07-23 $26.80 $26.89 $26.68 $26.82 $25.53 18,894
2019-07-22 $26.80 $26.98 $26.58 $26.62 $25.34 39,341
2019-07-19 $26.56 $26.72 $26.31 $26.59 $25.30 34,981
2019-07-18 $26.69 $26.70 $26.43 $26.70 $25.41 17,854
2019-07-17 $26.94 $26.94 $26.66 $26.67 $25.38 14,781
2019-07-16 $27.07 $27.07 $26.72 $26.75 $25.46 20,828
2019-07-15 $26.78 $26.95 $26.73 $26.83 $25.54 58,309
2019-07-12 $26.68 $26.85 $26.62 $26.80 $25.51 23,561
2019-07-11 $26.62 $26.84 $26.62 $26.74 $25.45 59,555
2019-07-10 $26.73 $26.87 $26.68 $26.85 $25.56 24,440
2019-07-09 $26.80 $26.80 $26.59 $26.62 $25.34 66,050
2019-07-08 $26.72 $26.82 $26.71 $26.76 $25.47 40,984
2019-07-05 $26.93 $27.10 $26.74 $26.87 $25.57 42,542
2019-07-03 $27.02 $27.13 $26.97 $27.08 $25.77 14,065
2019-07-02 $26.75 $26.92 $26.59 $26.83 $25.54 16,642
2019-07-01 $26.98 $27.00 $26.75 $26.81 $25.52 65,391
2019-06-28 $26.62 $26.87 $26.62 $26.73 $25.44 53,602
2019-06-27 $26.50 $26.65 $26.42 $26.53 $25.25 55,769
2019-06-26 $26.61 $26.62 $26.47 $26.51 $25.23 33,907
2019-06-25 $26.54 $26.77 $26.40 $26.40 $25.13 91,577
2019-06-24 $26.61 $26.74 $26.57 $26.61 $25.33 12,269
2019-06-21 $26.66 $26.67 $26.51 $26.59 $25.31 11,217
2019-06-20 $26.65 $26.74 $26.51 $26.58 $25.29 18,969
2019-06-19 $26.63 $26.63 $26.23 $26.34 $25.07 32,060
2019-06-18 $25.94 $26.28 $25.94 $26.17 $24.91 13,658
2019-06-17 $25.69 $25.92 $25.69 $25.74 $24.49 57,761
2019-06-14 $25.84 $26.10 $25.70 $25.84 $24.59 92,446
2019-06-13 $25.98 $26.30 $25.94 $26.02 $24.76 11,094
2019-06-12 $26.05 $26.16 $25.96 $26.01 $24.76 30,699
2019-06-11 $26.37 $26.39 $26.14 $26.17 $24.91 102,900
2019-06-10 $25.93 $26.11 $25.93 $26.05 $24.79 46,086
2019-06-07 $25.85 $26.24 $25.85 $25.98 $24.73 15,569
2019-06-06 $25.83 $25.83 $25.52 $25.61 $24.38 32,024
2019-06-05 $25.50 $25.65 $25.44 $25.55 $24.32 52,242
2019-06-04 $25.47 $25.58 $25.47 $25.54 $24.31 14,553
2019-06-03 $24.98 $25.27 $24.98 $25.15 $23.94 41,809
2019-05-31 $25.16 $25.16 $24.80 $24.95 $23.74 56,862
2019-05-30 $25.61 $25.61 $25.12 $25.23 $24.01 125,847
2019-05-29 $25.06 $25.35 $25.00 $25.05 $23.85 78,933
2019-05-28 $25.60 $25.74 $25.34 $25.34 $24.12 322,953
2019-05-24 $25.88 $25.88 $25.56 $25.66 $24.42 10,502
2019-05-23 $25.45 $25.45 $25.32 $25.41 $24.19 30,857
2019-05-22 $26.00 $26.00 $25.70 $25.78 $24.53 21,672
2019-05-21 $25.76 $25.91 $25.71 $25.85 $24.60 25,896
2019-05-20 $25.66 $25.76 $25.57 $25.69 $24.45 16,055
2019-05-17 $25.98 $26.00 $25.84 $25.84 $24.59 21,880
2019-05-16 $25.80 $26.21 $25.80 $26.04 $24.78 52,676
2019-05-15 $25.44 $25.99 $25.44 $25.85 $24.60 45,611
2019-05-14 $25.43 $25.84 $25.43 $25.68 $24.44 8,625
2019-05-13 $25.52 $25.65 $25.39 $25.45 $24.22 16,765
2019-05-10 $25.94 $26.07 $25.80 $26.07 $24.81 9,110
2019-05-09 $25.74 $26.01 $25.62 $25.91 $24.66 732,744
2019-05-08 $26.00 $26.40 $26.00 $26.10 $24.84 593,267
2019-05-07 $26.58 $26.58 $25.72 $25.95 $24.70 20,261
2019-05-06 $26.24 $26.67 $26.11 $26.66 $25.37 30,551
2019-05-03 $26.94 $26.98 $26.60 $26.75 $25.46 20,405
2019-05-02 $26.72 $27.03 $26.38 $26.54 $25.26 31,953
2019-05-01 $27.07 $27.23 $26.71 $26.86 $25.57 68,931
2019-04-30 $26.89 $27.12 $26.75 $27.04 $25.74 20,906
2019-04-29 $26.87 $26.92 $26.63 $26.78 $25.48 9,928
2019-04-26 $26.57 $26.69 $26.57 $26.65 $25.37 13,266
2019-04-25 $26.67 $26.68 $26.40 $26.54 $25.26 31,168
2019-04-24 $27.05 $27.05 $26.57 $26.57 $25.29 49,740
2019-04-23 $26.85 $27.09 $26.72 $26.82 $25.52 21,733
2019-04-22 $26.94 $27.12 $26.81 $26.94 $25.64 29,466
2019-04-18 $27.04 $27.04 $26.79 $26.89 $25.59 14,827
2019-04-17 $26.96 $26.96 $26.82 $26.95 $25.65 29,292
2019-04-16 $26.64 $26.93 $26.60 $26.82 $25.52 23,887
2019-04-15 $26.57 $26.74 $26.57 $26.70 $25.41 14,858
2019-04-12 $26.49 $26.85 $26.49 $26.69 $25.40 15,683
2019-04-11 $26.14 $26.58 $26.14 $26.46 $25.18 27,367
2019-04-10 $26.37 $26.44 $25.95 $26.38 $25.10 33,807
2019-04-09 $26.27 $26.47 $26.18 $26.22 $24.95 31,359
2019-04-08 $26.34 $26.47 $26.24 $26.47 $25.19 12,501
2019-04-05 $26.53 $26.53 $26.26 $26.38 $25.10 46,343
2019-04-04 $26.23 $26.40 $26.23 $26.40 $25.13 56,483
2019-04-03 $26.19 $26.33 $26.16 $26.22 $24.96 56,689
2019-04-02 $25.96 $25.97 $25.81 $25.95 $24.70 30,343
2019-04-01 $25.60 $25.88 $25.60 $25.81 $24.57 75,786
2019-03-29 $25.74 $25.74 $25.42 $25.49 $24.26 20,667
2019-03-28 $25.51 $25.51 $25.28 $25.31 $24.09 18,452
2019-03-27 $25.64 $25.64 $25.36 $25.52 $24.29 26,459
2019-03-26 $25.46 $25.56 $25.40 $25.46 $24.23 31,411
2019-03-25 $25.29 $25.42 $25.29 $25.34 $24.12 45,785
2019-03-22 $25.90 $25.99 $25.35 $25.35 $24.13 51,340
2019-03-21 $26.19 $26.25 $25.99 $26.09 $24.83 49,913
2019-03-20 $26.26 $26.37 $26.01 $26.23 $24.97 42,409
2019-03-19 $26.37 $26.37 $26.20 $26.20 $24.94 18,438
2019-03-18 $26.10 $26.12 $26.03 $26.12 $24.86 15,105
2019-03-15 $25.93 $26.03 $25.88 $26.00 $24.74 26,878
2019-03-14 $25.67 $25.75 $25.62 $25.71 $24.47 27,519
2019-03-13 $25.28 $25.60 $25.28 $25.59 $24.36 69,832
2019-03-12 $25.26 $25.41 $25.26 $25.29 $24.07 91,558
2019-03-11 $25.06 $25.39 $25.06 $25.25 $24.03 33,777
2019-03-08 $25.05 $25.30 $25.05 $25.10 $23.89 30,774
2019-03-07 $25.28 $25.28 $25.12 $25.13 $23.92 37,223
2019-03-06 $25.12 $25.16 $25.12 $25.14 $23.93 54,504
2019-03-05 $25.11 $25.16 $25.11 $25.13 $23.92 28,648
2019-03-04 $25.15 $25.15 $25.12 $25.14 $23.93 14,505
2019-03-01 $25.22 $25.27 $25.11 $25.15 $23.94 38,546
2019-02-28 $25.15 $25.15 $25.11 $25.15 $23.93 90,886
2019-02-27 $25.13 $25.15 $25.11 $25.15 $23.94 27,204
2019-02-26 $25.15 $25.15 $25.11 $25.13 $23.92 15,992
2019-02-25 $25.11 $25.16 $25.11 $25.12 $23.91 178,967
2019-02-22 $25.12 $25.15 $25.11 $25.13 $23.92 17,728
2019-02-21 $25.14 $25.16 $25.11 $25.11 $23.90 29,887
2019-02-20 $25.15 $25.15 $25.11 $25.13 $23.92 35,418
2019-02-19 $25.30 $25.30 $25.11 $25.13 $23.91 34,305
2019-02-15 $25.14 $25.14 $25.12 $25.14 $23.93 13,249
2019-02-14 $25.08 $25.47 $25.08 $25.12 $23.91 37,130
2019-02-13 $25.10 $25.26 $25.05 $25.15 $23.93 36,989
2019-02-12 $25.13 $25.13 $25.10 $25.13 $23.92 38,852
2019-02-11 $25.13 $25.13 $25.10 $25.12 $23.91 35,832
2019-02-08 $25.13 $25.13 $25.10 $25.13 $23.92 33,642
2019-02-07 $25.12 $25.14 $25.10 $25.12 $23.91 33,181
2019-02-06 $25.05 $25.13 $25.05 $25.13 $23.91 33,079
2019-02-05 $25.12 $25.13 $25.08 $25.11 $23.90 60,927
2019-02-04 $25.08 $25.13 $25.08 $25.12 $23.91 42,161
2019-02-01 $25.12 $25.12 $25.08 $25.10 $23.89 51,686
2019-01-31 $25.08 $25.13 $25.08 $25.11 $23.90 66,649
2019-01-30 $25.11 $25.12 $25.07 $25.11 $23.90 24,859
2019-01-29 $25.10 $25.11 $25.09 $25.11 $23.90 32,234
2019-01-28 $25.11 $25.11 $25.09 $25.11 $23.90 14,962
2019-01-25 $25.11 $25.11 $25.09 $25.11 $23.90 46,504
2019-01-24 $25.09 $25.10 $25.07 $25.07 $23.86 14,939
2019-01-23 $25.10 $25.10 $25.07 $25.10 $23.89 32,043
2019-01-22 $25.10 $25.11 $25.08 $25.08 $23.87 44,288
2019-01-18 $25.08 $25.11 $25.08 $25.08 $23.87 46,960
2019-01-17 $25.09 $25.09 $25.06 $25.07 $23.86 25,402
2019-01-16 $25.09 $25.09 $25.07 $25.07 $23.86 21,858
2019-01-15 $25.09 $25.09 $25.07 $25.08 $23.87 23,731
2019-01-14 $25.09 $25.10 $25.07 $25.09 $23.88 33,116
2019-01-11 $25.05 $25.09 $25.05 $25.07 $23.86 49,342
2019-01-10 $25.10 $25.10 $25.05 $25.07 $23.86 52,754
2019-01-09 $25.07 $25.08 $25.04 $25.07 $23.86 171,602
2019-01-08 $25.08 $25.08 $25.05 $25.07 $23.86 52,608
2019-01-07 $25.08 $25.08 $25.06 $25.06 $23.85 64,453
2019-01-04 $25.10 $25.10 $25.06 $25.07 $23.87 100,870
2019-01-03 $25.05 $25.08 $25.05 $25.07 $23.86 133,904
2019-01-02 $25.33 $25.33 $25.06 $25.08 $23.87 235,774
2018-12-31 $25.03 $25.08 $25.02 $25.05 $23.85 75,108
2018-12-28 $25.20 $25.35 $25.05 $25.08 $23.87 155,696
2018-12-27 $25.11 $25.16 $24.99 $25.05 $23.84 87,523
2018-12-26 $25.09 $25.09 $25.01 $25.05 $23.84 82,176
2018-12-24 $25.44 $25.44 $24.98 $25.05 $23.84 139,084
2018-12-21 $25.52 $25.67 $25.49 $25.53 $23.85 88,895
2018-12-20 $25.52 $25.53 $25.47 $25.51 $23.83 95,761
2018-12-19 $25.49 $25.56 $25.49 $25.51 $23.84 52,948
2018-12-18 $25.49 $25.52 $25.48 $25.49 $23.82 94,593
2018-12-17 $25.49 $25.52 $25.49 $25.49 $23.82 37,427
2018-12-14 $25.47 $25.51 $25.46 $25.50 $23.82 29,286
2018-12-13 $25.50 $25.52 $25.45 $25.45 $23.78 23,614
2018-12-12 $25.50 $25.51 $25.46 $25.48 $23.80 55,962
2018-12-11 $25.52 $25.52 $25.48 $25.51 $23.83 50,833
2018-12-10 $25.52 $25.52 $25.49 $25.51 $23.84 46,794
2018-12-07 $25.48 $25.51 $25.48 $25.50 $23.82 31,762
2018-12-06 $25.50 $25.52 $25.46 $25.49 $23.82 37,645
2018-12-04 $25.46 $25.51 $25.46 $25.51 $23.84 58,229
2018-12-03 $25.51 $25.51 $25.46 $25.50 $23.83 58,765
2018-11-30 $25.56 $25.56 $25.46 $25.48 $23.81 24,194
2018-11-29 $25.49 $25.50 $25.46 $25.47 $23.80 15,140
2018-11-28 $25.50 $25.80 $25.46 $25.47 $23.80 82,437
2018-11-27 $25.49 $25.50 $25.47 $25.50 $23.83 19,660
2018-11-26 $25.56 $25.56 $25.46 $25.47 $23.80 27,400
2018-11-23 $25.52 $25.52 $25.47 $25.49 $23.82 31,961
2018-11-21 $25.49 $25.49 $25.45 $25.49 $23.81 42,902
2018-11-20 $25.49 $25.50 $25.46 $25.46 $23.79 57,725
2018-11-19 $25.45 $25.50 $25.22 $25.47 $23.80 48,474
2018-11-16 $25.44 $25.61 $25.44 $25.50 $23.83 33,673
2018-11-15 $25.44 $25.56 $25.27 $25.50 $23.83 9,963
2018-11-14 $25.42 $25.49 $25.42 $25.45 $23.78 14,476
2018-11-13 $25.45 $25.50 $25.44 $25.46 $23.79 29,891
2018-11-12 $25.48 $25.52 $25.44 $25.45 $23.78 28,114
2018-11-09 $25.50 $25.55 $25.34 $25.45 $23.78 32,774
2018-11-08 $25.43 $25.49 $25.43 $25.45 $23.78 21,384
2018-11-07 $25.48 $25.49 $25.44 $25.44 $23.77 20,735
2018-11-06 $25.37 $25.49 $25.37 $25.48 $23.81 45,235
2018-11-05 $25.39 $25.49 $25.18 $25.46 $23.79 22,300
2018-11-02 $25.42 $25.47 $25.42 $25.43 $23.76 35,758
2018-11-01 $25.47 $25.48 $25.42 $25.43 $23.76 17,033
2018-10-31 $25.48 $25.48 $25.43 $25.46 $23.78 16,481
2018-10-30 $25.48 $25.48 $25.41 $25.48 $23.81 49,372
2018-10-29 $25.45 $25.47 $25.42 $25.43 $23.76 21,656
2018-10-26 $25.47 $25.47 $25.41 $25.42 $23.75 75,390
2018-10-25 $25.42 $25.47 $25.41 $25.42 $23.75 59,792
2018-10-24 $25.46 $25.49 $25.42 $25.47 $23.79 38,992
2018-10-23 $25.48 $25.48 $25.41 $25.45 $23.78 30,965
2018-10-22 $25.42 $25.48 $25.41 $25.41 $23.74 40,325
2018-10-19 $25.42 $25.48 $25.40 $25.42 $23.75 180,176
2018-10-18 $25.40 $25.48 $25.40 $25.48 $23.81 58,937
2018-10-17 $25.45 $25.45 $25.40 $25.44 $23.77 62,671
2018-10-16 $25.42 $25.45 $25.40 $25.40 $23.73 14,733
2018-10-15 $25.40 $25.45 $25.40 $25.43 $23.76 53,197
2018-10-12 $25.41 $25.46 $25.40 $25.43 $23.76 103,637
2018-10-11 $25.40 $25.50 $25.40 $25.42 $23.75 64,152
2018-10-10 $25.45 $25.51 $25.45 $25.45 $23.78 24,684
2018-10-09 $25.28 $25.60 $25.28 $25.54 $23.86 65,349
2018-10-08 $25.53 $25.54 $25.13 $25.54 $23.86 24,465
2018-10-05 $26.02 $26.02 $25.70 $25.78 $24.09 21,478
2018-10-04 $26.11 $26.18 $25.92 $26.03 $24.32 33,512
2018-10-03 $26.33 $26.84 $26.31 $26.32 $24.59 23,675
2018-10-02 $26.26 $26.35 $26.18 $26.25 $24.53 32,373
2018-10-01 $26.78 $26.78 $26.41 $26.47 $24.73 69,539
2018-09-28 $26.69 $26.97 $25.93 $26.48 $24.74 102,674
2018-09-27 $27.01 $27.11 $26.96 $26.99 $25.21 34,117
2018-09-26 $27.05 $27.06 $27.02 $27.04 $25.26 12,898
2018-09-25 $27.04 $27.04 $27.01 $27.04 $25.27 26,552
2018-09-24 $27.01 $27.04 $27.01 $27.01 $25.24 31,902
2018-09-21 $27.01 $27.04 $27.01 $27.01 $25.24 27,958
2018-09-20 $27.04 $27.04 $27.01 $27.01 $25.24 47,103
2018-09-19 $27.21 $27.21 $26.99 $27.04 $25.27 37,248
2018-09-18 $27.04 $27.05 $27.01 $27.04 $25.27 36,329
2018-09-17 $27.01 $27.08 $26.97 $27.04 $25.27 32,396
2018-09-14 $27.06 $27.22 $27.02 $27.03 $25.26 41,608
2018-09-13 $27.00 $27.04 $27.00 $27.03 $25.26 27,236
2018-09-12 $26.99 $27.03 $26.99 $27.02 $25.25 38,161
2018-09-11 $27.00 $27.07 $26.91 $27.00 $25.23 164,807
2018-09-10 $26.88 $27.11 $26.87 $27.08 $25.30 25,992
2018-09-07 $26.74 $26.86 $26.66 $26.75 $24.99 16,753
2018-09-06 $27.17 $27.18 $26.86 $27.03 $25.26 44,389
2018-09-05 $27.34 $27.34 $27.09 $27.12 $25.34 22,464
2018-09-04 $27.22 $27.38 $27.18 $27.29 $25.50 23,609
2018-08-31 $27.83 $27.83 $27.50 $27.64 $25.83 20,876
2018-08-30 $28.04 $28.10 $27.92 $28.03 $26.19 20,480
2018-08-29 $28.08 $28.32 $28.08 $28.24 $26.39 41,546
2018-08-28 $28.43 $28.43 $28.16 $28.19 $26.34 70,128
2018-08-27 $27.94 $28.29 $27.81 $28.24 $26.38 30,184
2018-08-24 $27.80 $27.99 $27.50 $27.88 $26.05 30,604
2018-08-23 $27.75 $27.85 $27.50 $27.51 $25.70 31,936
2018-08-22 $27.79 $27.79 $27.63 $27.78 $25.96 40,376
2018-08-21 $27.41 $27.71 $27.41 $27.56 $25.75 21,683
2018-08-20 $27.22 $27.28 $27.13 $27.19 $25.41 18,675
2018-08-17 $26.89 $27.10 $26.83 $27.06 $25.28 13,265
2018-08-16 $26.85 $27.01 $26.80 $26.85 $25.08 26,222
2018-08-15 $26.68 $27.00 $26.51 $26.68 $24.93 47,714
2018-08-14 $27.09 $27.22 $27.05 $27.16 $25.38 32,591
2018-08-13 $27.30 $27.35 $27.10 $27.19 $25.40 17,230
2018-08-10 $27.32 $27.61 $27.20 $27.33 $25.54 28,114
2018-08-09 $28.24 $28.24 $28.09 $28.09 $26.25 38,937
2018-08-08 $28.33 $28.33 $27.97 $28.20 $26.35 15,194
2018-08-07 $28.36 $28.36 $28.22 $28.27 $26.41 21,362
2018-08-06 $28.00 $28.14 $28.00 $28.07 $26.22 19,198
2018-08-03 $28.20 $28.20 $28.00 $28.11 $26.27 21,213
2018-08-02 $28.18 $28.18 $27.95 $28.17 $26.32 38,336
2018-08-01 $28.63 $28.63 $28.32 $28.43 $26.56 78,124
2018-07-31 $28.73 $28.75 $28.50 $28.57 $26.70 26,871
2018-07-30 $28.69 $28.79 $28.46 $28.46 $26.59 19,789
2018-07-27 $28.52 $28.58 $28.37 $28.44 $26.57 30,365
2018-07-26 $28.59 $28.59 $28.32 $28.39 $26.53 40,250
2018-07-25 $28.33 $28.66 $28.18 $28.61 $26.73 29,296
2018-07-24 $28.31 $28.45 $28.22 $28.34 $26.48 32,552
2018-07-23 $28.15 $28.20 $28.09 $28.18 $26.33 23,523
2018-07-20 $28.16 $28.25 $28.06 $28.21 $26.36 17,122
2018-07-19 $28.19 $28.25 $27.96 $28.17 $26.32 33,569
2018-07-18 $28.19 $28.37 $28.19 $28.31 $26.45 29,229
2018-07-17 $28.05 $28.26 $28.04 $28.22 $26.36 20,462
2018-07-16 $27.95 $28.22 $27.95 $28.15 $26.30 30,161
2018-07-13 $28.00 $28.19 $28.00 $28.19 $26.34 34,854
2018-07-12 $27.98 $28.15 $27.98 $28.12 $26.27 13,887
2018-07-11 $28.11 $28.11 $27.93 $27.94 $26.11 43,202
2018-07-10 $28.24 $28.28 $28.17 $28.26 $26.41 32,165
2018-07-09 $28.13 $28.31 $28.13 $28.31 $26.45 67,032
2018-07-06 $28.11 $28.17 $28.08 $28.12 $26.27 22,192
2018-07-05 $27.73 $28.14 $27.69 $28.03 $26.19 17,367
2018-07-03 $28.09 $28.26 $27.98 $27.99 $26.15 8,599
2018-07-02 $27.80 $27.94 $27.61 $27.80 $25.97 17,737
2018-06-29 $28.08 $28.19 $27.97 $27.97 $26.13 14,236
2018-06-28 $27.71 $27.73 $27.44 $27.63 $25.81 103,523
2018-06-27 $27.92 $28.11 $27.66 $27.66 $25.84 28,291
2018-06-26 $28.00 $28.06 $27.90 $28.00 $26.16 22,913
2018-06-25 $28.34 $28.34 $27.96 $28.05 $26.21 43,056
2018-06-22 $28.30 $28.54 $28.30 $28.45 $26.58 48,480
2018-06-21 $28.30 $28.45 $28.03 $28.10 $26.26 24,816
2018-06-20 $28.50 $28.60 $28.29 $28.40 $26.54 40,897
2018-06-19 $28.23 $28.52 $28.23 $28.52 $26.65 17,194
2018-06-18 $28.55 $28.74 $28.51 $28.68 $26.80 27,328
2018-06-15 $29.13 $29.13 $28.89 $28.99 $27.09 60,009
2018-06-14 $29.23 $29.41 $29.10 $29.11 $27.20 24,268
2018-06-13 $29.26 $29.26 $29.14 $29.20 $27.28 30,041
2018-06-12 $29.30 $29.30 $28.98 $29.06 $27.15 24,885
2018-06-11 $29.13 $29.30 $29.13 $29.24 $27.32 18,271
2018-06-08 $28.81 $28.97 $28.72 $28.97 $27.07 71,963
2018-06-07 $29.03 $29.13 $28.79 $28.82 $26.93 35,546
2018-06-06 $28.93 $29.13 $28.52 $29.09 $27.18 67,384
2018-06-05 $28.76 $28.91 $28.70 $28.83 $26.94 14,115
2018-06-04 $28.77 $28.92 $28.75 $28.78 $26.89 15,814
2018-06-01 $28.64 $28.91 $28.61 $28.61 $26.73 51,951
2018-05-31 $28.37 $28.48 $28.07 $28.23 $26.38 110,664
2018-05-30 $28.25 $28.61 $28.23 $28.47 $26.60 122,806
2018-05-29 $28.24 $28.43 $27.81 $27.98 $26.14 60,118
2018-05-25 $29.05 $29.05 $28.79 $28.88 $26.98 62,563
2018-05-24 $29.19 $29.49 $29.12 $29.28 $27.36 24,817
2018-05-23 $29.28 $29.34 $29.13 $29.34 $27.41 44,066
2018-05-22 $29.81 $29.83 $29.72 $29.72 $27.77 375,042
2018-05-21 $29.69 $29.75 $29.62 $29.70 $27.75 26,454
2018-05-18 $29.72 $29.75 $29.50 $29.56 $27.62 34,451
2018-05-17 $29.74 $29.76 $29.61 $29.68 $27.73 21,013
2018-05-16 $29.66 $29.72 $29.50 $29.55 $27.61 47,263
2018-05-15 $29.64 $29.96 $29.64 $29.76 $27.81 56,515
2018-05-14 $30.08 $30.08 $29.88 $29.95 $27.98 37,109
2018-05-11 $30.03 $30.04 $29.92 $30.01 $28.04 86,525
2018-05-10 $29.90 $29.99 $29.74 $29.98 $28.01 49,479
2018-05-09 $29.86 $29.86 $29.58 $29.67 $27.72 37,504
2018-05-08 $29.58 $29.71 $29.57 $29.65 $27.71 81,360
2018-05-07 $29.75 $29.87 $29.75 $29.77 $27.82 21,040
2018-05-04 $29.66 $29.93 $29.39 $29.84 $27.88 73,810
2018-05-03 $29.75 $29.78 $29.48 $29.76 $27.81 93,132
2018-05-02 $29.79 $29.84 $29.64 $29.65 $27.70 32,598
2018-05-01 $29.80 $29.80 $29.29 $29.57 $27.63 18,335
2018-04-30 $29.74 $29.81 $29.65 $29.70 $27.75 41,507
2018-04-27 $29.83 $29.83 $29.64 $29.82 $27.86 31,256
2018-04-26 $29.64 $29.80 $29.59 $29.76 $27.81 34,475
2018-04-25 $29.69 $29.69 $29.50 $29.63 $27.69 27,142
2018-04-24 $30.35 $30.35 $29.63 $29.75 $27.80 43,871
2018-04-23 $30.01 $30.13 $29.88 $29.93 $27.97 15,991
2018-04-20 $30.32 $30.80 $29.90 $29.95 $27.99 44,577
2018-04-19 $30.15 $30.53 $30.06 $30.22 $28.24 50,662
2018-04-18 $30.08 $30.14 $30.08 $30.11 $28.13 27,251
2018-04-17 $30.13 $30.14 $30.07 $30.12 $28.14 34,876
2018-04-16 $30.14 $30.14 $30.07 $30.14 $28.16 40,405
2018-04-13 $30.10 $30.14 $30.07 $30.13 $28.16 71,000
2018-04-12 $30.07 $30.14 $30.06 $30.06 $28.09 38,391
2018-04-11 $30.14 $30.14 $30.05 $30.11 $28.13 97,335
2018-04-10 $30.14 $30.14 $30.05 $30.09 $28.12 27,596
2018-04-09 $30.12 $30.12 $30.05 $30.06 $28.09 19,640
2018-04-06 $30.13 $30.13 $30.06 $30.13 $28.15 86,480
2018-04-05 $30.12 $30.13 $30.10 $30.12 $28.14 76,679
2018-04-04 $30.11 $30.12 $30.05 $30.12 $28.14 79,208
2018-04-03 $30.08 $30.12 $30.05 $30.11 $28.13 142,935
2018-04-02 $30.12 $31.33 $30.05 $30.12 $28.14 91,899
2018-03-29 $30.08 $30.11 $30.06 $30.08 $28.10 30,168
2018-03-28 $30.13 $30.13 $30.07 $30.11 $28.13 37,357
2018-03-27 $31.04 $32.89 $30.06 $30.10 $28.12 22,005
2018-03-26 $30.03 $30.11 $30.03 $30.10 $28.13 15,681
2018-03-23 $30.11 $30.11 $30.03 $30.08 $28.11 48,654
2018-03-22 $30.05 $30.11 $30.05 $30.10 $28.12 18,370
2018-03-21 $30.05 $30.10 $30.03 $30.10 $28.12 20,574
2018-03-20 $30.08 $30.10 $30.03 $30.10 $28.12 27,460
2018-03-19 $30.11 $30.11 $30.07 $30.08 $28.11 16,259
2018-03-16 $30.09 $30.11 $30.05 $30.10 $28.12 84,136
2018-03-15 $30.11 $30.11 $30.05 $30.10 $28.12 20,356
2018-03-14 $30.11 $30.11 $30.01 $30.10 $28.12 18,982
2018-03-13 $30.09 $30.10 $30.04 $30.10 $28.12 55,200
2018-03-12 $30.07 $30.11 $30.02 $30.10 $28.12 20,956
2018-03-09 $30.08 $30.10 $30.07 $30.10 $28.12 15,699
2018-03-08 $30.09 $30.10 $30.06 $30.10 $28.12 29,421
2018-03-07 $30.06 $30.11 $30.06 $30.09 $28.12 35,753
2018-03-06 $30.11 $30.12 $30.07 $30.11 $28.13 47,241
2018-03-05 $30.13 $30.34 $30.09 $30.19 $28.21 34,004
2018-03-02 $30.41 $30.43 $30.06 $30.39 $28.40 45,748
2018-03-01 $30.29 $30.55 $30.20 $30.42 $28.42 58,020
2018-02-28 $30.80 $30.80 $30.47 $30.47 $28.47 21,709
2018-02-27 $30.69 $30.91 $30.55 $30.64 $28.63 45,519
2018-02-26 $30.90 $30.95 $30.70 $30.89 $28.86 33,015
2018-02-23 $30.62 $30.92 $30.62 $30.82 $28.80 42,322
2018-02-22 $30.71 $30.85 $30.60 $30.81 $28.79 43,928
2018-02-21 $30.79 $30.87 $30.68 $30.72 $28.71 44,839
2018-02-20 $30.85 $30.90 $30.69 $30.69 $28.68 37,046
2018-02-16 $30.93 $31.02 $30.76 $30.97 $28.94 61,868
2018-02-15 $30.86 $31.05 $30.58 $30.83 $28.81 52,601
2018-02-14 $30.39 $30.78 $30.20 $30.56 $28.55 45,179
2018-02-13 $30.48 $30.93 $30.40 $30.52 $28.52 50,066
2018-02-12 $30.42 $30.70 $30.40 $30.64 $28.63 41,461
2018-02-09 $30.69 $30.69 $29.41 $30.17 $28.19 78,578
2018-02-08 $31.01 $31.01 $30.11 $30.18 $28.20 55,532
2018-02-07 $31.10 $31.36 $30.82 $30.82 $28.80 90,436
2018-02-06 $30.47 $31.57 $30.47 $31.53 $29.46 123,064
2018-02-05 $31.51 $31.89 $30.50 $30.56 $28.55 101,979
2018-02-02 $32.34 $32.42 $31.90 $31.90 $29.81 85,256
2018-02-01 $32.74 $32.95 $32.56 $32.63 $30.49 180,561
2018-01-31 $32.97 $32.99 $32.58 $32.60 $30.46 53,008
2018-01-30 $32.77 $32.94 $32.53 $32.79 $30.64 70,798
2018-01-29 $32.86 $33.06 $32.73 $32.84 $30.69 49,940
2018-01-26 $33.01 $33.24 $32.98 $33.20 $31.02 87,323
2018-01-25 $33.14 $33.39 $32.70 $32.70 $30.55 155,576
2018-01-24 $33.10 $33.20 $32.84 $32.97 $30.81 103,600
2018-01-23 $33.01 $33.11 $32.77 $32.96 $30.80 64,959
2018-01-22 $32.70 $33.03 $32.70 $32.99 $30.82 110,512
2018-01-19 $32.92 $32.94 $32.53 $32.63 $30.49 55,720
2018-01-18 $32.78 $33.18 $32.19 $32.37 $30.25 87,980
2018-01-17 $32.47 $32.60 $32.22 $32.36 $30.24 57,025
2018-01-16 $33.05 $33.36 $32.21 $32.30 $30.18 56,284
2018-01-12 $31.95 $32.22 $31.95 $32.22 $30.11 118,279
2018-01-11 $31.80 $31.91 $31.72 $31.75 $29.67 63,990
2018-01-10 $31.68 $31.86 $31.50 $31.52 $29.45 43,834
2018-01-09 $31.74 $31.78 $31.50 $31.61 $29.54 60,058
2018-01-08 $31.73 $31.75 $31.50 $31.56 $29.49 58,926
2018-01-05 $31.63 $31.86 $31.55 $31.85 $29.76 102,654
2018-01-04 $31.21 $31.58 $31.21 $31.35 $29.29 111,979
2018-01-03 $30.85 $31.04 $30.80 $30.92 $28.89 34,933
2018-01-02 $30.64 $30.87 $30.64 $30.82 $28.79 18,103
2017-12-29 $30.71 $30.83 $30.61 $30.70 $28.69 18,733
2017-12-28 $30.74 $30.89 $30.60 $30.70 $28.68 48,896
2017-12-27 $30.64 $30.78 $30.57 $30.65 $28.64 27,081
2017-12-26 $31.24 $31.36 $30.67 $30.85 $28.65 39,559
2017-12-22 $30.85 $30.87 $30.67 $30.87 $28.67 35,320
2017-12-21 $30.80 $31.01 $30.79 $30.79 $28.60 31,809
2017-12-20 $30.97 $31.44 $30.73 $30.77 $28.58 44,838
2017-12-19 $31.08 $31.08 $30.88 $31.00 $28.79 33,543
2017-12-18 $30.65 $31.08 $30.65 $31.00 $28.79 20,143
2017-12-15 $30.34 $31.55 $30.30 $30.54 $28.36 17,703
2017-12-14 $30.72 $30.81 $30.30 $30.49 $28.32 30,742
2017-12-13 $30.72 $31.01 $30.29 $30.68 $28.49 62,686
2017-12-12 $31.74 $31.97 $30.67 $30.77 $28.58 18,569
2017-12-11 $30.79 $30.86 $30.71 $30.82 $28.62 16,479
2017-12-08 $30.73 $30.90 $30.64 $30.78 $28.58 37,227
2017-12-07 $30.67 $30.82 $30.52 $30.74 $28.55 22,658
2017-12-06 $30.51 $30.68 $30.50 $30.64 $28.46 21,552
2017-12-05 $30.65 $30.83 $30.55 $30.55 $28.37 9,011
2017-12-04 $30.81 $30.92 $30.78 $30.81 $28.62 15,590
2017-12-01 $30.80 $30.81 $30.62 $30.77 $28.58 34,676
2017-11-30 $30.93 $31.18 $30.80 $30.89 $28.69 17,890
2017-11-29 $30.98 $30.99 $30.70 $30.88 $28.68 3,995
2017-11-28 $30.94 $30.96 $30.75 $30.95 $28.74 14,516
2017-11-27 $30.96 $30.98 $30.67 $30.80 $28.61 19,148
2017-11-24 $31.01 $31.01 $30.87 $30.97 $28.76 14,573
2017-11-22 $30.53 $30.64 $30.50 $30.50 $28.33 8,771
2017-11-21 $30.55 $30.56 $30.46 $30.47 $28.30 12,525
2017-11-20 $30.33 $30.52 $30.25 $30.27 $28.11 34,652
2017-11-17 $30.41 $30.48 $30.25 $30.40 $28.23 35,097
2017-11-16 $30.41 $30.50 $30.40 $30.50 $28.33 13,669
2017-11-15 $30.20 $30.32 $30.18 $30.24 $28.08 14,621
2017-11-14 $30.28 $30.40 $30.25 $30.29 $28.13 26,101
2017-11-13 $30.14 $30.21 $30.03 $30.17 $28.02 18,745
2017-11-10 $30.39 $30.73 $30.19 $30.38 $28.21 45,039
2017-11-09 $30.37 $30.54 $30.29 $30.50 $28.33 74,644
2017-11-08 $30.60 $30.78 $30.56 $30.74 $28.55 14,789
2017-11-07 $30.99 $31.00 $30.57 $30.64 $28.46 32,361
2017-11-06 $30.74 $30.92 $30.74 $30.91 $28.71 14,437
2017-11-03 $30.95 $30.99 $30.69 $30.95 $28.74 21,908
2017-11-02 $30.93 $31.23 $30.92 $31.10 $28.88 103,676
2017-11-01 $31.03 $31.09 $30.82 $31.00 $28.79 19,967
2017-10-31 $30.78 $31.00 $30.78 $30.91 $28.71 14,891
2017-10-30 $30.71 $30.79 $30.69 $30.72 $28.53 14,217
2017-10-27 $30.58 $30.58 $30.51 $30.56 $28.38 20,620
2017-10-26 $30.62 $30.75 $30.62 $30.64 $28.46 25,037
2017-10-25 $30.68 $30.76 $30.47 $30.59 $28.41 38,590
2017-10-24 $30.61 $30.71 $30.61 $30.65 $28.47 12,782
2017-10-23 $30.65 $30.67 $30.51 $30.53 $28.35 54,904
2017-10-20 $30.74 $30.89 $30.65 $30.69 $28.50 33,334
2017-10-19 $30.64 $30.80 $30.59 $30.79 $28.60 18,245
2017-10-18 $31.15 $31.15 $30.71 $30.80 $28.61 30,435
2017-10-17 $30.51 $30.68 $30.36 $30.64 $28.45 19,431
2017-10-16 $31.03 $31.03 $30.53 $30.74 $28.55 26,987
2017-10-13 $30.86 $30.88 $30.77 $30.79 $28.60 26,942
2017-10-12 $31.35 $31.35 $30.72 $30.80 $28.61 20,545
2017-10-11 $30.78 $30.91 $30.78 $30.80 $28.61 12,046
2017-10-10 $30.64 $30.76 $30.52 $30.72 $28.53 36,145
2017-10-09 $30.50 $30.51 $30.33 $30.39 $28.22 11,858
2017-10-06 $30.30 $30.47 $30.30 $30.40 $28.23 11,843
2017-10-05 $30.40 $30.52 $30.40 $30.47 $28.30 11,533
2017-10-04 $30.43 $30.49 $30.35 $30.40 $28.23 30,162
2017-10-03 $30.33 $30.57 $30.26 $30.57 $28.39 12,577
2017-10-02 $30.54 $30.55 $30.24 $30.49 $28.32 16,329
2017-09-29 $30.50 $30.68 $30.50 $30.62 $28.44 12,678
2017-09-28 $30.21 $30.39 $30.13 $30.30 $28.14 16,295
2017-09-27 $30.00 $30.30 $30.00 $30.21 $28.06 7,138
2017-09-26 $30.05 $30.18 $29.94 $30.14 $27.99 12,407
2017-09-25 $30.15 $30.42 $30.07 $30.19 $28.04 15,231
2017-09-22 $30.57 $30.69 $30.43 $30.57 $28.39 25,508
2017-09-21 $31.33 $31.33 $30.40 $30.53 $28.36 22,400
2017-09-20 $30.98 $30.98 $30.36 $30.50 $28.33 16,922
2017-09-19 $30.50 $30.70 $30.45 $30.69 $28.50 16,101
2017-09-18 $30.60 $30.60 $30.31 $30.37 $28.21 29,473
2017-09-15 $31.27 $31.27 $30.17 $30.35 $28.19 9,560
2017-09-14 $30.14 $30.42 $30.13 $30.40 $28.23 16,239
2017-09-13 $30.36 $30.47 $30.08 $30.31 $28.15 11,220
2017-09-12 $30.47 $30.53 $30.25 $30.46 $28.29 21,165
2017-09-11 $30.17 $30.43 $30.17 $30.35 $28.19 12,312
2017-09-08 $29.99 $30.13 $29.96 $30.10 $27.96 13,124
2017-09-07 $29.97 $30.11 $29.91 $30.11 $27.96 9,938
2017-09-06 $29.63 $29.89 $29.63 $29.81 $27.69 7,922
2017-09-05 $29.57 $29.62 $29.37 $29.46 $27.36 6,381
2017-09-01 $29.70 $29.74 $29.59 $29.73 $27.61 10,656
2017-08-31 $29.41 $29.63 $29.41 $29.54 $27.44 12,918
2017-08-30 $29.47 $29.47 $29.39 $29.41 $27.31 7,800
2017-08-29 $29.36 $29.57 $29.36 $29.45 $27.35 6,807
2017-08-28 $29.64 $29.74 $29.50 $29.71 $27.59 12,700
2017-08-25 $29.65 $29.72 $29.55 $29.69 $27.57 11,765
2017-08-24 $29.48 $29.52 $29.28 $29.41 $27.32 15,559
2017-08-23 $29.40 $29.46 $29.27 $29.46 $27.36 15,010
2017-08-22 $29.44 $29.46 $29.37 $29.41 $27.32 6,673
2017-08-21 $29.25 $29.37 $29.19 $29.25 $27.17 30,350
2017-08-18 $29.32 $29.55 $29.15 $29.30 $27.21 8,975
2017-08-17 $29.47 $29.65 $29.10 $29.43 $27.33 8,632
2017-08-16 $29.75 $29.75 $29.38 $29.60 $27.49 10,448
2017-08-15 $29.11 $29.55 $29.11 $29.51 $27.41 38,301
2017-08-14 $29.22 $29.46 $29.22 $29.43 $27.33 6,618
2017-08-11 $29.09 $29.20 $28.81 $29.12 $27.05 10,726
2017-08-10 $29.30 $29.30 $29.02 $29.10 $27.03 11,330
2017-08-09 $29.37 $29.52 $29.33 $29.50 $27.40 38,714
2017-08-08 $29.80 $29.88 $29.65 $29.70 $27.58 8,540
2017-08-07 $29.83 $29.85 $29.72 $29.80 $27.68 9,296
2017-08-04 $29.85 $29.85 $29.47 $29.77 $27.65 8,751
2017-08-03 $29.65 $29.79 $29.61 $29.74 $27.62 5,708
2017-08-02 $29.67 $29.70 $29.45 $29.68 $27.57 11,819
2017-08-01 $29.55 $29.66 $29.53 $29.63 $27.52 6,516
2017-07-31 $29.38 $29.43 $29.25 $29.42 $27.32 5,309
2017-07-28 $29.33 $29.41 $29.25 $29.38 $27.29 4,524
2017-07-27 $29.45 $29.45 $29.25 $29.34 $27.25 7,177
2017-07-26 $29.27 $29.51 $29.25 $29.41 $27.31 11,123
2017-07-25 $29.22 $29.34 $28.93 $29.19 $27.11 11,350
2017-07-24 $29.00 $29.12 $28.79 $29.00 $26.93 12,453
2017-07-21 $29.14 $29.14 $28.87 $29.12 $27.04 8,071
2017-07-20 $29.29 $29.42 $29.20 $29.40 $27.31 7,257
2017-07-19 $29.44 $29.44 $29.06 $29.19 $27.11 10,087
2017-07-18 $29.27 $29.27 $28.98 $29.14 $27.06 21,474
2017-07-17 $29.12 $29.21 $29.12 $29.18 $27.10 12,726
2017-07-14 $29.12 $29.31 $29.06 $29.20 $27.12 32,151
2017-07-13 $28.86 $29.01 $28.84 $29.01 $26.94 5,569
2017-07-12 $28.90 $29.03 $28.82 $29.02 $26.95 5,077
2017-07-11 $28.64 $28.82 $28.59 $28.81 $26.76 11,659
2017-07-10 $28.55 $28.70 $28.55 $28.69 $26.65 13,873
2017-07-07 $28.40 $28.58 $28.38 $28.55 $26.52 18,576
2017-07-06 $28.37 $28.49 $28.11 $28.45 $26.42 4,739
2017-07-05 $28.38 $28.43 $28.38 $28.42 $26.40 1,958
2017-07-03 $28.57 $28.59 $28.56 $28.59 $26.55 864
2017-06-30 $28.56 $28.56 $28.28 $28.53 $26.50 8,651
2017-06-29 $28.87 $28.87 $28.38 $28.38 $26.36 18,376
2017-06-28 $28.99 $29.08 $28.82 $28.88 $26.82 4,547
2017-06-27 $28.68 $28.74 $28.62 $28.67 $26.63 12,216
2017-06-26 $28.83 $28.85 $28.65 $28.68 $26.64 6,415
2017-06-23 $28.46 $28.56 $28.28 $28.56 $26.52 8,785
2017-06-22 $28.36 $28.52 $28.36 $28.45 $26.42 13,481
2017-06-21 $28.50 $28.56 $28.29 $28.56 $26.53 7,206
2017-06-20 $28.59 $28.67 $28.42 $28.57 $26.53 7,551
2017-06-19 $28.53 $28.91 $28.52 $28.82 $26.77 5,553
2017-06-16 $29.39 $29.39 $28.40 $28.65 $26.61 5,699
2017-06-15 $28.21 $28.35 $28.17 $28.35 $26.33 6,656
2017-06-14 $28.78 $28.78 $28.54 $28.54 $26.51 7,987
2017-06-13 $28.75 $28.80 $28.51 $28.77 $26.72 6,489
2017-06-12 $28.58 $28.58 $28.41 $28.51 $26.48 12,646
2017-06-09 $28.69 $28.81 $28.69 $28.69 $26.65 7,281
2017-06-08 $28.65 $28.75 $28.52 $28.75 $26.70 12,042
2017-06-07 $28.85 $28.85 $28.62 $28.81 $26.76 20,551
2017-06-06 $28.80 $28.80 $28.60 $28.71 $26.66 9,614
2017-06-05 $29.00 $29.00 $28.80 $28.89 $26.83 9,829
2017-06-02 $29.33 $29.34 $28.81 $28.96 $26.89 16,906
2017-06-01 $28.72 $28.82 $28.65 $28.82 $26.77 3,892
2017-05-31 $28.75 $28.75 $28.54 $28.63 $26.59 7,978
2017-05-30 $28.56 $28.59 $28.45 $28.49 $26.46 5,991
2017-05-26 $28.51 $28.63 $28.51 $28.60 $26.56 11,882
2017-05-25 $28.70 $28.72 $28.63 $28.68 $26.64 10,538
2017-05-24 $28.79 $28.80 $28.56 $28.71 $26.66 20,152
2017-05-23 $28.74 $28.86 $28.60 $28.60 $26.56 5,634
2017-05-22 $28.67 $28.68 $28.54 $28.65 $26.61 3,660
2017-05-19 $28.47 $28.59 $28.47 $28.54 $26.51 5,154
2017-05-18 $28.08 $28.18 $28.06 $28.18 $26.17 6,428
2017-05-17 $28.62 $28.62 $28.15 $28.22 $26.21 13,323
2017-05-16 $28.65 $28.68 $28.57 $28.67 $26.63 8,104
2017-05-15 $28.28 $28.33 $28.28 $28.33 $26.31 4,296
2017-05-12 $28.03 $28.18 $28.02 $28.18 $26.17 7,344
2017-05-11 $27.97 $27.97 $27.67 $27.91 $25.92 7,992
2017-05-10 $27.79 $28.01 $27.79 $28.00 $26.01 14,570
2017-05-09 $28.14 $28.14 $27.79 $27.96 $25.97 3,821
2017-05-08 $28.11 $28.14 $28.01 $28.14 $26.14 8,017
2017-05-05 $28.25 $28.55 $28.25 $28.55 $26.52 7,875
2017-05-04 $27.85 $28.12 $27.85 $28.12 $26.11 6,250
2017-05-03 $27.54 $27.63 $27.49 $27.49 $25.53 23,516
2017-05-02 $27.49 $27.60 $27.42 $27.59 $25.62 5,493
2017-05-01 $27.50 $28.39 $27.32 $28.29 $26.27 12,935
2017-04-28 $27.35 $27.35 $27.21 $27.27 $25.33 3,735
2017-04-27 $27.23 $27.26 $27.16 $27.26 $25.32 5,148
2017-04-26 $27.33 $27.33 $27.23 $27.30 $25.36 4,136
2017-04-25 $27.04 $27.49 $27.04 $27.44 $25.49 5,220
2017-04-24 $26.94 $27.24 $26.94 $27.24 $25.30 5,512
2017-04-21 $25.86 $25.87 $25.72 $25.77 $23.93 2,975
2017-04-20 $26.04 $26.07 $25.94 $25.95 $24.10 8,523
2017-04-19 $25.63 $25.73 $25.63 $25.66 $23.83 1,574
2017-04-18 $25.64 $25.68 $25.50 $25.68 $23.85 6,657
2017-04-17 $25.80 $25.83 $25.73 $25.73 $23.90 3,697
2017-04-13 $25.62 $25.66 $25.62 $25.66 $23.83 2,407
2017-04-12 $25.83 $25.88 $25.64 $25.88 $24.04 1,931
2017-04-11 $26.10 $26.13 $25.76 $25.89 $24.05 6,945
2017-04-10 $26.00 $26.00 $25.79 $25.79 $23.95 1,454
2017-04-07 $26.15 $26.15 $25.96 $25.96 $24.11 1,749
2017-04-06 $25.97 $26.00 $25.86 $25.99 $24.14 4,017
2017-04-05 $26.01 $26.01 $25.91 $25.91 $24.06 4,266
2017-04-04 $25.91 $25.99 $25.76 $25.98 $24.13 2,707
2017-04-03 $26.00 $26.01 $25.83 $26.01 $24.16 4,699
2017-03-31 $26.00 $26.17 $25.91 $26.12 $24.26 5,675
2017-03-30 $26.88 $26.88 $26.00 $26.00 $24.15 10,899
2017-03-29 $26.04 $26.12 $25.99 $26.12 $24.26 5,081
2017-03-28 $25.97 $26.18 $25.97 $26.18 $24.31 1,893
2017-03-27 $25.97 $26.08 $25.97 $26.08 $24.22 1,553
2017-03-24 $25.98 $25.99 $25.90 $25.95 $24.10 7,665
2017-03-23 $25.77 $25.89 $25.77 $25.84 $24.00 8,373
2017-03-22 $25.71 $25.78 $25.65 $25.77 $23.94 19,807
2017-03-21 $26.02 $26.02 $25.75 $25.75 $23.92 5,985
2017-03-20 $25.86 $25.89 $25.73 $25.79 $23.95 5,355
2017-03-17 $25.82 $25.89 $25.79 $25.86 $24.02 10,627
2017-03-16 $25.61 $25.84 $25.61 $25.84 $24.00 6,338
2017-03-15 $25.10 $25.53 $25.10 $25.53 $23.71 7,398
2017-03-14 $25.22 $25.24 $25.17 $25.18 $23.39 1,727
2017-03-13 $25.40 $25.41 $25.32 $25.40 $23.59 2,887
2017-03-10 $25.32 $25.45 $25.27 $25.42 $23.61 12,508
2017-03-09 $25.06 $25.11 $24.98 $25.11 $23.32 5,518
2017-03-08 $24.93 $24.94 $24.80 $24.84 $23.07 12,980
2017-03-07 $24.84 $24.92 $24.83 $24.89 $23.12 5,868
2017-03-06 $25.01 $25.02 $24.87 $25.01 $23.23 3,443
2017-03-03 $24.99 $25.13 $24.93 $25.13 $23.34 5,724
2017-03-02 $24.77 $24.85 $24.76 $24.77 $23.01 8,532
2017-03-01 $24.92 $24.96 $24.89 $24.91 $23.14 11,161
2017-02-28 $24.74 $24.77 $24.56 $24.57 $22.82 6,460
2017-02-27 $24.55 $24.63 $24.43 $24.57 $22.82 12,044
2017-02-24 $24.52 $24.53 $24.35 $24.46 $22.72 8,660
2017-02-23 $24.85 $24.85 $24.63 $24.70 $22.94 19,909
2017-02-22 $24.51 $24.73 $24.51 $24.73 $22.97 3,441
2017-02-21 $24.34 $24.65 $24.34 $24.65 $22.89 4,192
2017-02-17 $24.58 $24.63 $24.56 $24.63 $22.88 1,552
2017-02-16 $24.74 $24.76 $24.67 $24.75 $22.99 6,105
2017-02-15 $24.48 $24.64 $24.41 $24.63 $22.88 5,670
2017-02-14 $24.43 $24.54 $24.43 $24.52 $22.77 2,015
2017-02-13 $24.88 $24.88 $24.52 $24.56 $22.81 717
2017-02-10 $24.29 $24.43 $24.26 $24.40 $22.66 21,757
2017-02-09 $24.38 $24.43 $24.34 $24.39 $22.65 4,249
2017-02-08 $25.16 $25.16 $24.10 $24.27 $22.54 5,068
2017-02-07 $24.26 $24.27 $24.26 $24.27 $22.54 3,758
2017-02-06 $24.33 $24.35 $24.14 $24.23 $22.50 2,072
2017-02-03 $24.64 $24.67 $24.58 $24.67 $22.91 1,095
2017-02-02 $24.76 $24.76 $24.43 $24.59 $22.84 1,766
2017-02-01 $24.57 $25.34 $24.41 $24.55 $22.80 5,454
2017-01-31 $24.56 $24.57 $24.32 $24.57 $22.82 14,746
2017-01-30 $24.12 $24.41 $24.12 $24.20 $22.48 5,581
2017-01-27 $24.37 $24.71 $24.37 $24.46 $22.72 1,320
2017-01-26 $24.80 $24.80 $24.30 $24.34 $22.61 4,318
2017-01-25 $24.96 $24.96 $24.78 $24.84 $23.07 4,952
2017-01-24 $24.61 $24.72 $24.61 $24.70 $22.94 39,320
2017-01-23 $24.61 $24.63 $24.36 $24.61 $22.86 6,964
2017-01-20 $24.15 $24.60 $24.15 $24.60 $22.85 3,175
2017-01-19 $24.35 $24.38 $24.19 $24.38 $22.64 4,767
2017-01-18 $24.38 $24.38 $24.31 $24.37 $22.63 865
2017-01-17 $24.44 $24.48 $24.39 $24.39 $22.66 5,941
2017-01-13 $24.52 $24.52 $24.38 $24.51 $22.76 5,256
2017-01-12 $24.43 $24.43 $24.27 $24.33 $22.60 1,141
2017-01-11 $24.10 $24.19 $24.10 $24.19 $22.47 2,086
2017-01-10 $24.29 $24.29 $24.20 $24.29 $22.56 6,091
2017-01-09 $23.80 $24.27 $23.80 $24.27 $22.54 3,542
2017-01-06 $24.51 $24.51 $24.17 $24.33 $22.60 3,889
2017-01-05 $24.24 $24.45 $24.21 $24.45 $22.71 4,755
2017-01-04 $23.97 $24.00 $23.93 $24.00 $22.29 1,681
2017-01-03 $24.00 $24.00 $23.82 $23.98 $22.27 3,067
2016-12-30 $24.01 $24.01 $23.88 $23.96 $22.25 3,567
2016-12-29 $23.86 $23.87 $23.78 $23.83 $22.13 10,858
2016-12-28 $23.60 $23.60 $23.57 $23.57 $21.89 1,592
2016-12-27 $23.91 $23.91 $23.84 $23.89 $22.19 796
2016-12-23 $23.83 $23.83 $23.77 $23.77 $22.08 2,020
2016-12-22 $23.74 $23.74 $23.43 $23.71 $22.02 2,561
2016-12-21 $23.76 $23.78 $23.62 $23.76 $22.07 11,031
2016-12-20 $23.56 $23.60 $23.55 $23.60 $21.92 5,109
2016-12-19 $23.69 $23.69 $23.48 $23.48 $21.81 673
2016-12-16 $23.63 $23.63 $23.53 $23.61 $21.93 1,231
2016-12-15 $23.46 $23.46 $23.12 $23.46 $21.79 2,096
2016-12-14 $23.78 $23.83 $23.46 $23.46 $21.79 4,755
2016-12-13 $23.80 $23.94 $23.72 $23.77 $22.08 16,614
2016-12-12 $23.48 $23.68 $23.46 $23.46 $21.79 2,008
2016-12-09 $23.46 $23.47 $23.30 $23.46 $21.79 1,142
2016-12-08 $23.32 $23.56 $23.32 $23.46 $21.79 3,522
2016-12-07 $23.43 $23.56 $23.31 $23.35 $21.68 2,370
2016-12-06 $23.02 $23.12 $23.00 $23.00 $21.36 1,063
2016-12-05 $22.53 $22.94 $22.53 $22.94 $21.30 2,012
2016-12-02 $22.41 $22.41 $22.41 $22.41 $20.81 148
2016-12-01 $22.43 $22.49 $22.43 $22.49 $20.89 2,539
2016-11-30 $22.46 $22.46 $22.46 $22.46 $20.86 1,139
2016-11-29 $22.65 $22.65 $22.19 $22.26 $20.67 2,560
2016-11-28 $22.29 $22.34 $22.03 $22.06 $20.48 1,649
2016-11-25 $22.52 $22.52 $22.52 $22.52 $20.91 208
2016-11-23 $22.38 $22.38 $22.38 $22.38 $20.78 103
2016-11-22 $22.61 $22.61 $22.22 $22.28 $20.69 2,832
2016-11-21 $22.30 $22.53 $22.29 $22.53 $20.92 1,035
2016-11-18 $22.07 $22.34 $22.00 $22.00 $20.43 2,493
2016-11-17 $22.53 $22.54 $22.53 $22.54 $20.93 1,161
2016-11-16 $22.57 $22.57 $22.41 $22.52 $20.92 2,495
2016-11-15 $22.63 $22.79 $22.62 $22.78 $21.15 1,878
2016-11-14 $22.46 $22.60 $22.36 $22.54 $20.93 16,922
2016-11-11 $22.97 $22.97 $22.88 $22.94 $21.30 434
2016-11-10 $23.18 $23.18 $23.09 $23.09 $21.45 1,866
2016-11-09 $22.79 $23.42 $22.79 $23.02 $21.38 3,443
2016-11-08 $23.20 $23.20 $22.98 $23.02 $21.38 930
2016-11-07 $23.01 $23.24 $22.82 $23.24 $21.58 2,791
2016-11-04 $22.95 $22.95 $22.70 $22.86 $21.23 4,343
2016-11-03 $22.85 $23.15 $22.85 $23.01 $21.37 2,035
2016-11-02 $22.83 $23.21 $22.83 $22.95 $21.32 81,087
2016-11-01 $23.59 $23.59 $23.43 $23.45 $21.78 1,796
2016-10-31 $23.55 $23.56 $23.47 $23.55 $21.87 3,006
2016-10-28 $23.21 $23.21 $23.21 $23.21 $21.56 386
2016-10-27 $23.55 $23.59 $23.15 $23.54 $21.86 20,326
2016-10-26 $23.12 $23.47 $23.12 $23.32 $21.66 601
2016-10-25 $23.36 $23.58 $23.20 $23.20 $21.55 888
2016-10-24 $23.64 $23.64 $23.30 $23.64 $21.96 738
2016-10-21 $22.29 $23.51 $22.29 $23.51 $21.84 5,365
2016-10-20 $23.79 $23.79 $23.55 $23.68 $21.99 5,072
2016-10-19 $22.85 $23.58 $22.85 $23.58 $21.90 2,640
2016-10-18 $23.51 $23.62 $23.29 $23.29 $21.63 933
2016-10-17 $22.98 $23.12 $22.91 $22.94 $21.31 1,072
2016-10-14 $23.53 $23.53 $23.26 $23.36 $21.70 4,844
2016-10-13 $22.59 $22.59 $22.59 $22.59 $20.98 308
2016-10-12 $23.33 $23.38 $23.33 $23.34 $21.68 957
2016-10-11 $23.46 $23.47 $23.40 $23.40 $21.73 8,023
2016-10-10 $23.78 $23.78 $23.78 $23.78 $22.09 2,133
2016-10-07 $23.61 $23.65 $23.46 $23.64 $21.96 3,779
2016-10-06 $24.10 $24.10 $23.72 $23.72 $22.03 5,947
2016-10-05 $23.89 $25.44 $23.73 $23.88 $22.18 2,881
2016-10-04 $23.81 $23.81 $23.70 $23.74 $22.05 3,703
2016-10-03 $23.70 $23.70 $23.68 $23.70 $22.01 1,356
2016-09-30 $23.86 $23.86 $23.56 $23.81 $22.11 1,218
2016-09-29 $23.48 $23.48 $23.40 $23.48 $21.81 2,416
2016-09-28 $23.58 $23.72 $23.45 $23.55 $21.87 28,316
2016-09-27 $23.44 $23.44 $23.35 $23.43 $21.76 5,518
2016-09-26 $23.64 $23.64 $23.40 $23.47 $21.80 6,488
2016-09-23 $23.91 $23.91 $23.78 $23.83 $22.13 2,776
2016-09-22 $23.88 $24.09 $23.82 $23.86 $22.16 5,378
2016-09-21 $22.96 $23.59 $22.62 $23.59 $21.91 4,136
2016-09-20 $22.95 $22.97 $22.75 $22.94 $21.31 4,887
2016-09-19 $22.98 $22.98 $22.85 $22.86 $21.24 1,506
2016-09-16 $22.89 $22.89 $22.69 $22.69 $21.07 1,367
2016-09-15 $22.92 $23.13 $22.76 $23.13 $21.48 3,403
2016-09-14 $23.07 $23.07 $22.91 $22.91 $21.27 415
2016-09-13 $23.19 $23.19 $22.92 $22.93 $21.29 4,530
2016-09-12 $23.19 $23.44 $23.17 $23.44 $21.77 2,136
2016-09-09 $23.61 $23.61 $23.28 $23.36 $21.70 6,118
2016-09-08 $23.83 $23.84 $23.83 $23.84 $22.14 2,319
2016-09-07 $23.98 $23.98 $23.64 $23.64 $21.96 3,799
2016-09-06 $23.69 $23.69 $23.56 $23.63 $21.94 1,145
2016-09-02 $23.56 $23.56 $23.41 $23.41 $21.74 5,720
2016-09-01 $23.11 $23.33 $23.11 $23.15 $21.50 6,659
2016-08-31 $23.18 $23.18 $23.18 $23.18 $21.53 231
2016-08-30 $23.15 $23.31 $23.15 $23.18 $21.53 5,991
2016-08-29 $23.14 $23.21 $23.03 $23.05 $21.41 57,308
2016-08-26 $23.48 $23.48 $22.94 $23.00 $21.36 3,025
2016-08-25 $23.55 $23.58 $23.20 $23.35 $21.69 19,616
2016-08-24 $23.40 $23.46 $23.31 $23.37 $21.71 3,357
2016-08-23 $23.48 $23.48 $23.34 $23.34 $21.68 3,081
2016-08-22 $23.16 $23.26 $23.11 $23.25 $21.59 6,411
2016-08-19 $23.21 $23.31 $23.12 $23.31 $21.65 6,938
2016-08-18 $23.15 $23.46 $23.15 $23.45 $21.78 4,908
2016-08-17 $23.03 $23.41 $23.03 $23.35 $21.69 10,180
2016-08-16 $23.35 $23.55 $23.33 $23.50 $21.83 4,319
2016-08-15 $23.77 $23.77 $23.34 $23.51 $21.84 10,528
2016-08-12 $23.46 $23.46 $23.21 $23.34 $21.67 3,391
2016-08-11 $23.37 $23.38 $23.34 $23.37 $21.71 6,850
2016-08-10 $23.03 $23.03 $23.03 $23.03 $21.39 2,052
2016-08-09 $22.72 $23.02 $22.72 $23.01 $21.37 4,576
2016-08-08 $22.62 $22.66 $22.61 $22.66 $21.05 5,146
2016-08-05 $22.46 $22.46 $22.46 $22.46 $20.86 496
2016-08-04 $22.35 $22.37 $22.35 $22.36 $20.77 1,058
2016-08-03 $22.28 $22.29 $22.27 $22.29 $20.70 3,498
2016-08-02 $22.46 $22.46 $22.41 $22.42 $20.83 1,997
2016-08-01 $22.71 $22.76 $22.71 $22.76 $21.14 4,261
2016-07-29 $22.76 $22.76 $22.76 $22.76 $21.14 10,188
2016-07-28 $23.22 $23.22 $22.71 $22.74 $21.12 18,827
2016-07-27 $22.76 $22.76 $22.76 $22.76 $21.14 880
2016-07-26 $22.77 $22.77 $22.73 $22.74 $21.12 6,088
2016-07-25 $22.71 $22.76 $22.71 $22.76 $21.14 5,190
2016-07-22 $22.75 $22.76 $22.72 $22.72 $21.10 8,391
2016-07-21 $22.73 $22.76 $22.73 $22.76 $21.13 1,056
2016-07-20 $22.76 $22.76 $22.74 $22.76 $21.14 9,718
2016-07-19 $22.76 $22.76 $22.71 $22.71 $21.09 33,473
2016-07-18 $22.72 $22.77 $22.69 $22.76 $21.14 4,004
2016-07-15 $22.75 $22.76 $22.75 $22.76 $21.13 2,600
2016-07-14 $22.76 $22.76 $22.76 $22.76 $21.14 873
2016-07-13 $22.75 $22.76 $22.75 $22.76 $21.14 1,689
2016-07-12 $22.72 $22.76 $22.72 $22.76 $21.14 3,480
2016-07-11 $22.72 $22.76 $22.72 $22.76 $21.14 1,403
2016-07-08 $22.76 $22.76 $22.72 $22.72 $21.11 3,493
2016-07-07 $22.75 $22.75 $22.75 $22.75 $21.13 429
2016-07-06 $23.00 $23.00 $22.76 $22.76 $21.14 2,101
2016-07-05 $22.77 $22.77 $22.73 $22.76 $21.14 59,947
2016-07-01 $22.49 $22.74 $22.49 $22.71 $21.09 159,509
2016-06-30 $22.78 $22.79 $22.73 $22.78 $21.16 10,772
2016-06-29 $22.79 $22.79 $22.74 $22.74 $21.12 2,979
2016-06-28 $22.80 $22.81 $22.78 $22.81 $21.18 4,810
2016-06-27 $22.81 $22.81 $22.62 $22.80 $21.18 21,172
2016-06-24 $22.73 $22.82 $22.73 $22.80 $21.18 6,669
2016-06-23 $22.82 $22.82 $22.78 $22.82 $21.19 9,214
2016-06-22 $22.82 $22.82 $22.81 $22.82 $21.19 12,710
2016-06-21 $22.40 $22.82 $22.40 $22.79 $21.17 2,581
2016-06-20 $22.82 $22.82 $22.77 $22.81 $21.19 2,212
2016-06-17 $23.11 $23.11 $23.00 $23.05 $21.41 4,683
2016-06-16 $22.72 $23.17 $22.71 $23.13 $21.48 17,889
2016-06-15 $23.18 $23.34 $23.18 $23.26 $21.60 1,041
2016-06-14 $23.09 $23.09 $23.00 $23.01 $21.37 4,020
2016-06-13 $24.28 $24.28 $23.46 $23.48 $21.81 6,205
2016-06-10 $24.59 $24.59 $23.88 $23.90 $22.20 2,389
2016-06-09 $24.73 $24.79 $24.64 $24.79 $23.02 3,814
2016-06-08 $25.50 $25.60 $25.50 $25.58 $23.75 2,756
2016-06-07 $25.61 $25.62 $25.52 $25.55 $23.73 31,762
2016-06-06 $25.35 $25.36 $25.28 $25.30 $23.49 3,778
2016-06-03 $25.30 $25.30 $25.29 $25.29 $23.48 2,072
2016-06-02 $24.99 $24.99 $24.95 $24.99 $23.21 1,344
2016-06-01 $24.99 $24.99 $24.95 $24.99 $23.21 18,083
2016-05-31 $24.99 $24.99 $24.98 $24.99 $23.21 8,416
2016-05-27 $24.99 $24.99 $24.98 $24.99 $23.21 1,533
2016-05-26 $24.99 $24.99 $24.98 $24.99 $23.21 7,083
2016-05-25 $24.99 $24.99 $24.98 $24.99 $23.21 1,563
2016-05-24 $24.98 $24.99 $24.95 $24.99 $23.21 4,637
2016-05-23 $24.99 $24.99 $24.99 $24.99 $23.21 1,164
2016-05-20 $24.99 $24.99 $24.94 $24.99 $23.21 8,173
2016-05-19 $24.99 $24.99 $24.94 $24.95 $23.17 6,276
2016-05-18 $25.02 $25.03 $25.02 $25.03 $23.25 829
2016-05-17 $24.99 $24.99 $24.95 $24.95 $23.18 3,606
2016-05-16 $24.99 $24.99 $24.95 $24.99 $23.21 8,846
2016-05-13 $24.99 $24.99 $24.97 $24.99 $23.21 1,680
2016-05-12 $24.95 $24.97 $24.95 $24.95 $23.17 569
2016-05-11 $24.99 $24.99 $24.99 $24.99 $23.21 300
2016-05-10 $24.99 $24.99 $24.97 $24.97 $23.19 1,321
2016-05-09 $24.99 $24.99 $24.96 $24.99 $23.21 2,650
2016-05-06 $25.00 $25.00 $24.97 $24.97 $23.19 2,538
2016-05-05 $24.95 $25.00 $24.95 $25.00 $23.21 8,652
2016-05-04 $24.99 $25.00 $24.96 $24.96 $23.18 4,366
2016-05-03 $24.95 $25.00 $24.95 $25.00 $23.21 4,545
2016-05-02 $25.00 $25.00 $24.95 $25.00 $23.22 4,787
2016-04-29 $25.00 $25.00 $24.96 $25.00 $23.22 3,984
2016-04-28 $25.00 $25.00 $24.97 $25.00 $23.22 719
2016-04-27 $24.95 $24.99 $24.95 $24.99 $23.21 3,359
2016-04-26 $25.00 $25.00 $24.96 $25.00 $23.22 11,807
2016-04-25 $24.96 $25.00 $24.96 $25.00 $23.22 15,743
2016-04-22 $25.00 $25.00 $24.99 $25.00 $23.22 4,661
2016-04-21 $24.99 $25.01 $24.99 $25.00 $23.22 12,133
2016-04-20 $25.00 $25.00 $24.98 $24.99 $23.21 3,598
2016-04-19 $25.00 $25.00 $25.00 $25.00 $23.22 2,287
2016-04-18 $25.00 $25.00 $24.93 $24.97 $23.19 17,944
2016-04-15 $24.95 $25.00 $24.95 $24.95 $23.17 3,435
2016-04-14 $25.00 $25.00 $25.00 $25.00 $23.21 4,421
2016-04-13 $25.00 $25.00 $24.98 $24.98 $23.20 14,231
2016-04-12 $25.00 $25.00 $24.96 $25.00 $23.22 3,238
2016-04-11 $25.00 $25.00 $24.96 $24.97 $23.19 3,094
2016-04-08 $25.00 $25.00 $24.95 $25.00 $23.22 8,923
2016-04-07 $25.00 $25.22 $25.00 $25.22 $23.42 2,272
2016-04-06 $25.00 $25.00 $25.00 $25.00 $23.22 4,345
2016-04-05 $24.99 $25.00 $24.99 $25.00 $23.22 874
2016-04-04 $25.25 $25.46 $25.00 $25.00 $23.22 4,041
2016-04-01 $25.00 $25.00 $24.96 $25.00 $23.22 4,857
2016-03-31 $25.00 $25.00 $24.96 $25.00 $23.22 5,954
2016-03-30 $25.00 $25.00 $24.98 $25.00 $23.22 10,275
2016-03-29 $24.99 $24.99 $24.96 $24.99 $23.21 1,449
2016-03-28 $25.00 $25.00 $25.00 $25.00 $23.22 830
2016-03-24 $25.00 $25.00 $25.00 $25.00 $23.22 3,514
2016-03-23 $25.00 $25.00 $24.99 $25.00 $23.22 7,735
2016-03-22 $24.71 $25.00 $24.71 $25.00 $23.22 1,846
2016-03-21 $25.00 $25.00 $25.00 $25.00 $23.22 17,679
2016-03-18 $25.01 $25.01 $25.01 $25.01 $23.23 1,085
2016-03-17 $25.01 $25.01 $25.01 $25.01 $23.23 3,395
2016-03-16 $25.01 $25.01 $25.01 $25.01 $23.23 2,099
2016-03-15 $25.05 $25.05 $24.98 $25.01 $23.23 6,981
2016-03-14 $24.97 $25.01 $24.97 $25.01 $23.23 254
2016-03-11 $25.01 $25.01 $25.01 $25.01 $23.23 1,823
2016-03-10 $25.01 $25.01 $25.00 $25.00 $23.22 6,378
2016-03-09 $25.39 $25.45 $24.98 $25.01 $23.23 2,800
2016-03-08 $25.01 $25.01 $25.00 $25.01 $23.23 3,978
2016-03-07 $25.00 $25.01 $24.98 $25.01 $23.23 11,529
2016-03-04 $25.01 $25.01 $25.01 $25.01 $23.23 6,383
2016-03-03 $25.01 $25.01 $25.01 $25.01 $23.23 1,760
2016-03-02 $25.01 $25.01 $25.00 $25.01 $23.23 1,200
2016-03-01 $25.00 $25.01 $25.00 $25.01 $23.23 13,139
2016-02-29 $25.01 $25.01 $24.97 $25.00 $23.22 2,686
2016-02-26 $25.01 $25.01 $25.00 $25.01 $23.23 8,991
2016-02-25 $25.01 $25.01 $25.00 $25.01 $23.23 5,043
2016-02-24 $25.01 $25.01 $25.01 $25.01 $23.23 175
2016-02-23 $25.00 $25.01 $25.00 $25.00 $23.22 2,028
2016-02-22 $25.01 $25.01 $25.01 $25.01 $23.23 5,498
2016-02-19 $25.02 $25.02 $25.00 $25.00 $23.22 350
2016-02-18 $25.03 $25.05 $24.97 $25.05 $23.27 3,213
2016-02-17 $25.02 $25.03 $24.99 $25.02 $23.24 6,740
2016-02-16 $24.99 $25.05 $24.98 $25.02 $23.24 9,109
2016-02-12 $25.02 $25.02 $25.02 $25.02 $23.24 0
2016-02-11 $25.08 $25.08 $25.02 $25.02 $23.24 1,235
2016-02-10 $25.02 $25.02 $24.98 $24.98 $23.20 809
2016-02-09 $25.05 $25.05 $24.98 $25.02 $23.24 8,706
2016-02-08 $25.12 $25.12 $25.02 $25.03 $23.25 5,047
2016-02-05 $25.02 $25.02 $25.01 $25.01 $23.23 1,021
2016-02-04 $25.02 $25.05 $24.98 $25.02 $23.24 29,613
2016-02-03 $25.00 $25.05 $24.97 $25.01 $23.23 17,182
2016-02-02 $25.06 $25.06 $24.99 $25.02 $23.24 65,233
2016-02-01 $25.27 $25.27 $25.02 $25.05 $23.27 14,549
2016-01-29 $25.02 $25.06 $25.00 $25.01 $23.22 26,991
2016-01-28 $25.06 $25.06 $24.99 $25.01 $23.23 24,042
2016-01-27 $25.02 $25.06 $25.02 $25.04 $23.26 12,448
2016-01-26 $25.02 $25.06 $25.02 $25.02 $23.24 49,248
2016-01-25 $25.02 $25.06 $24.99 $25.02 $23.24 28,452
2016-01-22 $25.02 $27.86 $24.99 $25.06 $23.27 42,429
2016-01-21 $25.02 $25.06 $24.97 $25.06 $23.27 94,179
2016-01-20 $25.02 $25.03 $25.02 $25.02 $23.24 37,841
2016-01-19 $25.06 $25.06 $25.06 $25.06 $23.27 0
2016-01-15 $25.03 $25.06 $25.03 $25.06 $23.27 4,134
2016-01-14 $25.02 $25.02 $25.02 $25.02 $23.23 1,000
2016-01-13 $25.06 $25.06 $25.00 $25.00 $23.22 671
2016-01-12 $25.03 $25.03 $25.03 $25.03 $23.25 0
2016-01-11 $25.03 $25.03 $25.03 $25.03 $23.25 1,840
2016-01-08 $25.05 $25.06 $25.05 $25.06 $23.27 2,200
2016-01-07 $25.03 $25.03 $25.03 $25.03 $23.25 0
2016-01-06 $25.03 $25.04 $25.03 $25.03 $23.25 10,581
2016-01-05 $25.03 $25.04 $25.03 $25.03 $23.25 3,900
2016-01-04 $25.03 $25.03 $25.03 $25.03 $23.25 65

Pacer TrendpilotTM European Index ETF (PTEU) News Headlines

Recent Pacer TrendpilotTM European Index ETF (PTEU) News
Similar Companies to Pacer TrendpilotTM European Index ETF (PTEU) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.