Pacer Trendpilot US Large Cap ETF (PTLC) Exchange: BATS

Data as of May 9, 2025

$48.69 ($0.02) 0.04%

Pacer Trendpilot US Large Cap ETF - Daily Information
Click for more stock information on Pacer Trendpilot US Large Cap ETF.
Daily Information Data
Date May 9, 2025
Open $48.66
Previous Close $48.69
High $48.70
Low $48.66
Adjusted Open $48.66
Previous Adjusted Close $48.69
Adjusted High $48.70
Adjusted Low $48.66

About Pacer Trendpilot US Large Cap ETF (PTLC)

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 S&P 500® Index (the “S&P 500”), (ii) 50% to the S&P 500 and 50% to 3-Month US Treasury bills, or (iii) 100% to 3-Month US Treasury bills, depending on the relative performance of the S&P 500 and its 200-business day historical simple moving average (the “200-day moving average”). The calculation of the 200-day moving average for the S&P 500 is based on the total return version of the S&P 500 and reflects the reinvestment of dividends paid by the securities in the S&P 500. The Index is expected to be predominantly invested in the components of the S&P 500 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 S&P 500 consists of approximately 500 leading U.S.-listed companies representing approximately 80% of the U.S. equity 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 S&P 500 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 S&P 500, 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 S&P 500 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 S&P 500 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 S&P 500 and 50% to 3‑Month US Treasury bills, effective at the close of business on the first business day 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 S&P 500 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 S&P 500 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 day 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 S&P 500’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 S&P 500’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 S&P 500 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 S&P 500 if the Equity Indicator is triggered, effective at the close of business on the first business day following the date of the indicator. The Index will be in a new position effective on the second business day. 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 aims to mitigate, to some extent, the volatility of the S&P 500 by tracking 3-Month US Treasury bills (instead of the S&P 500) when the S&P 500 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. 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.

Historical Stock Data for Pacer Trendpilot US Large Cap ETF (PTLC)

Date Open High Low Close Adj.Close Volume
2025-05-06 $48.66 $48.70 $48.66 $48.69 $48.69 203,874
2025-05-05 $48.65 $48.71 $48.65 $48.67 $48.67 332,902
2025-05-02 $48.72 $48.72 $48.63 $48.66 $48.66 432,428
2025-05-01 $48.67 $49.01 $48.64 $48.67 $48.67 924,904
2025-04-30 $48.64 $48.70 $48.60 $48.69 $48.69 613,876
2025-04-29 $48.64 $48.68 $48.64 $48.67 $48.67 345,043
2025-04-28 $48.62 $48.68 $48.62 $48.65 $48.65 325,136
2025-04-25 $48.64 $48.65 $48.60 $48.62 $48.62 652,764
2025-04-24 $48.62 $48.65 $48.60 $48.62 $48.62 378,774
2025-04-23 $48.64 $48.78 $48.59 $48.62 $48.62 790,704
2025-04-22 $48.63 $48.65 $48.54 $48.54 $48.54 2,411,298
2025-04-21 $48.62 $48.66 $48.53 $48.65 $48.65 520,538
2025-04-17 $48.60 $48.62 $48.58 $48.58 $48.58 335,476
2025-04-16 $48.57 $48.61 $48.55 $48.56 $48.56 276,936
2025-04-15 $48.56 $48.61 $48.54 $48.59 $48.59 530,572
2025-04-14 $48.56 $48.73 $48.54 $48.54 $48.54 503,299
2025-04-11 $48.57 $48.59 $48.51 $48.53 $48.53 606,064
2025-04-10 $48.57 $48.61 $48.45 $48.61 $48.61 2,709,665
2025-04-09 $48.52 $48.84 $48.45 $48.57 $48.57 1,627,445
2025-04-08 $49.73 $49.88 $48.19 $48.55 $48.55 602,904
2025-04-07 $47.62 $49.78 $47.62 $48.89 $48.89 2,221,905
2025-04-04 $49.55 $49.87 $48.90 $49.07 $49.07 1,500,421
2025-04-03 $50.84 $50.88 $50.40 $50.52 $50.52 494,950
2025-04-02 $51.25 $51.78 $51.22 $51.67 $51.67 302,401
2025-04-01 $51.38 $51.57 $51.15 $51.48 $51.48 381,306
2025-03-31 $50.96 $51.47 $50.82 $51.45 $51.45 492,771
2025-03-28 $51.64 $51.71 $51.20 $51.27 $51.27 350,297
2025-03-27 $51.73 $51.93 $51.65 $51.75 $51.75 498,038
2025-03-26 $52.15 $52.16 $51.75 $51.83 $51.83 286,287
2025-03-25 $52.17 $52.17 $52.04 $52.11 $52.11 182,230
2025-03-24 $51.98 $52.14 $51.90 $52.06 $52.06 253,255
2025-03-21 $51.39 $51.66 $51.32 $51.64 $51.64 208,308
2025-03-20 $51.53 $51.82 $51.44 $51.63 $51.63 250,596
2025-03-19 $51.55 $51.84 $51.40 $51.69 $51.69 407,890
2025-03-18 $51.59 $51.59 $51.28 $51.41 $51.41 334,040
2025-03-17 $51.28 $51.91 $51.26 $51.69 $51.69 243,688
2025-03-14 $50.68 $51.37 $50.65 $51.28 $51.28 262,148
2025-03-13 $50.93 $50.93 $50.08 $50.25 $50.25 301,199
2025-03-12 $51.25 $51.32 $50.48 $50.95 $50.95 344,407
2025-03-11 $51.02 $51.26 $50.29 $50.68 $50.68 364,922
2025-03-10 $51.65 $51.87 $50.62 $51.05 $51.05 627,173
2025-03-07 $52.05 $52.61 $51.53 $52.46 $52.46 1,430,612
2025-03-06 $52.43 $52.84 $51.94 $52.16 $52.16 269,020
2025-03-05 $52.61 $53.31 $52.24 $53.11 $53.11 282,968
2025-03-04 $52.78 $53.34 $52.15 $52.58 $52.58 939,360
2025-03-03 $54.35 $54.40 $52.90 $53.23 $53.23 201,875
2025-02-28 $53.32 $54.19 $53.09 $54.12 $54.12 177,026
2025-02-27 $54.36 $54.47 $53.30 $53.32 $53.32 160,096
2025-02-26 $54.37 $54.65 $53.97 $54.18 $54.18 189,465
2025-02-25 $54.43 $54.46 $53.84 $54.15 $54.15 238,439
2025-02-24 $54.90 $54.94 $54.35 $54.42 $54.42 180,965
2025-02-21 $55.64 $55.64 $54.64 $54.67 $54.67 310,694
2025-02-20 $55.78 $55.78 $55.35 $55.62 $55.62 152,340
2025-02-19 $55.64 $55.90 $55.55 $55.90 $55.90 171,433
2025-02-18 $55.64 $55.70 $55.45 $55.69 $55.69 186,800
2025-02-14 $55.60 $55.69 $55.52 $55.59 $55.59 128,850
2025-02-13 $55.13 $55.60 $54.99 $55.60 $55.60 143,618
2025-02-12 $54.68 $55.10 $54.57 $55.01 $55.01 197,518
2025-02-11 $54.97 $55.21 $54.94 $55.19 $55.19 144,085
2025-02-10 $55.00 $55.20 $54.97 $55.10 $55.10 200,248
2025-02-07 $55.26 $55.42 $54.71 $54.80 $54.80 238,034
2025-02-06 $55.28 $55.31 $54.97 $55.31 $55.31 203,105
2025-02-05 $54.77 $55.11 $54.59 $55.11 $55.11 197,509
2025-02-04 $54.52 $54.90 $54.48 $54.88 $54.88 236,813
2025-02-03 $54.06 $54.72 $53.84 $54.50 $54.50 537,426
2025-01-31 $55.40 $55.62 $54.79 $54.89 $54.89 168,271
2025-01-30 $55.01 $55.32 $54.80 $55.20 $55.20 324,098
2025-01-29 $55.05 $55.08 $54.65 $54.90 $54.90 188,313
2025-01-28 $54.70 $55.20 $54.46 $55.11 $55.11 157,050
2025-01-27 $54.19 $54.66 $54.19 $54.66 $54.66 207,639
2025-01-24 $55.60 $55.72 $55.34 $55.46 $55.46 181,935
2025-01-23 $55.27 $55.61 $55.17 $55.61 $55.61 256,064
2025-01-22 $55.28 $55.45 $55.23 $55.32 $55.32 210,795
2025-01-21 $54.81 $55.02 $54.61 $55.02 $55.02 179,504
2025-01-17 $54.53 $54.66 $54.36 $54.53 $54.53 145,531
2025-01-16 $54.14 $54.30 $53.90 $53.99 $53.99 626,147
2025-01-15 $53.79 $54.17 $53.78 $54.07 $54.07 142,284
2025-01-14 $53.33 $53.34 $52.77 $53.11 $53.11 241,777
2025-01-13 $52.53 $53.05 $52.40 $53.05 $53.05 207,645
2025-01-10 $53.46 $53.46 $52.78 $52.99 $52.99 247,946
2025-01-08 $53.66 $53.82 $53.38 $53.79 $53.79 208,646
2025-01-07 $54.52 $54.52 $53.52 $53.70 $53.70 136,563
2025-01-06 $54.43 $54.70 $54.16 $54.31 $54.31 202,958
2025-01-03 $53.59 $54.05 $53.53 $53.99 $53.99 164,419
2025-01-02 $53.81 $53.90 $52.96 $53.33 $53.33 354,331
2024-12-31 $53.85 $53.86 $53.33 $53.44 $53.44 255,725
2024-12-30 $53.66 $53.97 $53.32 $53.67 $53.67 150,955
2024-12-27 $54.69 $54.69 $53.90 $54.25 $54.25 145,555
2024-12-26 $55.10 $55.30 $54.93 $55.23 $54.87 95,029
2024-12-24 $54.69 $55.22 $54.69 $55.22 $54.86 89,843
2024-12-23 $54.38 $54.66 $54.01 $54.64 $54.28 114,060
2024-12-20 $53.38 $54.72 $53.36 $54.24 $53.88 194,749
2024-12-19 $54.16 $54.27 $53.66 $53.66 $53.31 287,667
2024-12-18 $55.33 $55.53 $53.68 $53.71 $53.36 210,390
2024-12-17 $55.36 $55.40 $55.19 $55.28 $54.92 189,282
2024-12-16 $55.47 $55.65 $55.44 $55.54 $55.18 140,828
2024-12-13 $55.56 $55.58 $55.18 $55.31 $54.95 96,710
2024-12-12 $55.58 $55.59 $55.34 $55.35 $54.99 128,654
2024-12-11 $55.42 $55.69 $55.36 $55.62 $55.26 91,812
2024-12-10 $55.44 $55.45 $55.12 $55.20 $54.84 119,494
2024-12-09 $55.69 $55.69 $55.29 $55.35 $54.99 120,282
2024-12-06 $55.73 $55.78 $55.57 $55.69 $55.32 105,879
2024-12-05 $55.67 $55.73 $55.48 $55.53 $55.17 129,357
2024-12-04 $55.43 $55.65 $55.39 $55.64 $55.27 99,086
2024-12-03 $55.22 $55.31 $55.13 $55.26 $54.90 104,223
2024-12-02 $55.22 $55.34 $55.13 $55.26 $54.90 125,322
2024-11-29 $54.88 $55.25 $54.86 $55.13 $55.13 36,429
2024-11-27 $54.92 $55.00 $54.69 $54.82 $54.82 201,964
2024-11-26 $54.83 $55.05 $54.75 $55.01 $55.01 168,195
2024-11-25 $54.91 $54.97 $54.49 $54.68 $54.68 194,845
2024-11-22 $54.38 $54.59 $54.32 $54.54 $54.54 154,229
2024-11-21 $54.37 $54.50 $53.80 $54.36 $54.36 181,387
2024-11-20 $54.10 $54.10 $53.56 $54.09 $54.09 187,903
2024-11-19 $53.56 $54.12 $53.45 $54.06 $54.06 134,688
2024-11-18 $53.63 $53.99 $53.60 $53.82 $53.82 118,706
2024-11-15 $54.06 $54.06 $53.47 $53.63 $53.63 142,416
2024-11-14 $54.76 $54.76 $54.27 $54.36 $54.36 275,972
2024-11-13 $54.69 $54.89 $54.50 $54.69 $54.69 187,131
2024-11-12 $54.88 $54.88 $54.42 $54.68 $54.68 199,160
2024-11-11 $54.96 $54.97 $54.67 $54.80 $54.80 127,431
2024-11-08 $54.61 $54.93 $54.60 $54.74 $54.74 211,930
2024-11-07 $54.34 $54.63 $54.32 $54.56 $54.56 252,214
2024-11-06 $53.93 $54.22 $53.63 $54.16 $54.16 198,665
2024-11-05 $52.29 $52.82 $52.29 $52.82 $52.82 89,637
2024-11-04 $52.28 $52.39 $52.02 $52.18 $52.18 176,232
2024-11-01 $52.30 $52.67 $52.26 $52.26 $52.26 151,046
2024-10-31 $52.71 $52.72 $52.03 $52.03 $52.03 128,279
2024-10-30 $53.25 $53.41 $53.04 $53.10 $53.10 97,802
2024-10-29 $53.12 $53.42 $52.97 $53.26 $53.26 127,945
2024-10-28 $53.24 $53.34 $53.17 $53.19 $53.19 146,676
2024-10-25 $53.27 $53.52 $52.97 $53.00 $53.00 73,715
2024-10-24 $53.09 $53.15 $52.82 $53.06 $53.06 104,593
2024-10-23 $53.20 $53.32 $52.61 $52.95 $52.95 97,959
2024-10-22 $53.22 $53.55 $53.17 $53.40 $53.40 106,662
2024-10-21 $53.49 $53.55 $53.18 $53.46 $53.46 91,920
2024-10-18 $53.49 $53.60 $53.38 $53.55 $53.55 163,460
2024-10-17 $53.65 $53.69 $53.21 $53.36 $53.36 208,399
2024-10-16 $53.15 $53.38 $53.02 $53.34 $53.34 158,837
2024-10-15 $53.48 $53.57 $53.02 $53.07 $53.07 150,393
2024-10-14 $53.20 $53.61 $53.20 $53.52 $53.52 330,533
2024-10-11 $52.73 $53.18 $52.73 $53.10 $53.10 74,015
2024-10-10 $52.78 $52.92 $52.61 $52.79 $52.79 104,720
2024-10-09 $52.53 $52.92 $52.45 $52.86 $52.86 109,758
2024-10-08 $52.15 $52.55 $52.15 $52.47 $52.47 108,812
2024-10-07 $52.27 $52.38 $51.92 $52.00 $52.00 74,224
2024-10-04 $52.36 $52.50 $52.06 $52.46 $52.46 103,165
2024-10-03 $52.01 $52.19 $51.82 $52.00 $52.00 81,747
2024-10-02 $52.03 $52.21 $51.80 $52.12 $52.12 109,360
2024-10-01 $52.55 $52.55 $51.87 $52.07 $52.07 149,774
2024-09-30 $52.26 $52.59 $52.07 $52.55 $52.55 103,236
2024-09-27 $52.49 $52.60 $52.32 $52.35 $52.35 95,344
2024-09-26 $52.70 $52.70 $52.24 $52.46 $52.46 129,847
2024-09-25 $52.31 $52.39 $52.13 $52.20 $52.20 120,025
2024-09-24 $52.33 $52.38 $52.02 $52.38 $52.38 105,772
2024-09-23 $52.16 $52.37 $52.07 $52.22 $52.22 82,916
2024-09-20 $52.14 $52.22 $51.79 $52.09 $52.09 247,739
2024-09-19 $52.11 $52.35 $51.92 $52.18 $52.18 107,773
2024-09-18 $51.51 $52.06 $51.29 $51.30 $51.30 103,918
2024-09-17 $51.62 $51.74 $51.26 $51.45 $51.45 109,694
2024-09-16 $51.26 $51.43 $51.16 $51.38 $51.38 93,782
2024-09-13 $51.21 $51.45 $51.18 $51.33 $51.33 210,729
2024-09-12 $50.79 $51.11 $50.55 $51.11 $51.11 108,665
2024-09-11 $50.09 $50.75 $49.33 $50.61 $50.61 135,512
2024-09-10 $50.05 $50.55 $49.68 $50.16 $50.16 152,023
2024-09-09 $49.72 $50.04 $49.57 $49.94 $49.94 104,453
2024-09-06 $50.27 $50.40 $49.28 $49.34 $49.34 145,191
2024-09-05 $50.44 $50.52 $50.00 $50.16 $50.16 110,536
2024-09-04 $50.25 $50.64 $50.21 $50.33 $50.33 172,112
2024-09-03 $51.18 $51.19 $50.24 $50.41 $50.41 206,031
2024-08-30 $51.17 $51.54 $50.93 $51.47 $51.47 106,193
2024-08-29 $51.18 $51.49 $50.92 $51.03 $51.03 112,824
2024-08-28 $51.14 $51.28 $50.72 $50.97 $50.97 195,678
2024-08-27 $51.12 $51.36 $51.06 $51.32 $51.32 131,466
2024-08-26 $51.32 $51.52 $51.09 $51.22 $51.22 100,422
2024-08-23 $51.14 $51.44 $50.94 $51.38 $51.38 120,582
2024-08-22 $51.36 $51.56 $50.73 $50.86 $50.86 96,573
2024-08-21 $51.16 $51.38 $50.99 $51.25 $51.25 183,891
2024-08-20 $51.09 $51.21 $50.96 $51.03 $51.03 100,807
2024-08-19 $50.71 $51.13 $50.68 $51.12 $51.12 124,503
2024-08-16 $50.38 $50.69 $50.38 $50.63 $50.63 114,701
2024-08-15 $50.22 $50.57 $50.17 $50.57 $50.57 218,905
2024-08-14 $49.57 $49.79 $49.43 $49.71 $49.71 148,429
2024-08-13 $48.98 $49.55 $48.98 $49.55 $49.55 98,899
2024-08-12 $48.87 $48.94 $48.53 $48.74 $48.74 103,152
2024-08-09 $48.44 $48.82 $48.35 $48.70 $48.70 125,950
2024-08-08 $47.85 $48.55 $47.74 $48.52 $48.52 226,905
2024-08-07 $48.36 $48.54 $47.35 $47.43 $47.43 312,470
2024-08-06 $47.47 $48.42 $47.36 $47.67 $47.67 312,469
2024-08-05 $46.72 $47.86 $46.51 $47.29 $47.29 817,571
2024-08-02 $48.91 $49.10 $48.33 $48.70 $48.70 185,539
2024-08-01 $50.55 $50.71 $49.33 $49.66 $49.66 159,763
2024-07-31 $50.23 $50.57 $50.06 $50.34 $50.34 102,749
2024-07-30 $49.97 $49.97 $49.26 $49.57 $49.57 123,086
2024-07-29 $49.96 $49.99 $49.61 $49.79 $49.79 105,864
2024-07-26 $49.58 $50.00 $49.53 $49.71 $49.71 75,225
2024-07-25 $49.45 $50.02 $49.15 $49.18 $49.18 73,347
2024-07-24 $50.13 $50.19 $49.40 $49.47 $49.47 193,458
2024-07-23 $50.65 $50.90 $50.57 $50.59 $50.59 137,519
2024-07-22 $50.49 $50.76 $50.38 $50.67 $50.67 94,781
2024-07-19 $50.50 $50.62 $50.08 $50.19 $50.19 75,140
2024-07-18 $51.05 $51.14 $50.34 $50.50 $50.50 114,304
2024-07-17 $51.26 $51.26 $50.90 $50.93 $50.93 112,771
2024-07-16 $51.53 $51.66 $51.39 $51.65 $51.65 119,240
2024-07-15 $51.34 $51.65 $51.18 $51.37 $51.37 121,028
2024-07-12 $50.95 $51.54 $50.95 $51.22 $51.22 198,222
2024-07-11 $51.37 $51.37 $50.82 $50.88 $50.88 204,386
2024-07-10 $50.97 $51.34 $50.91 $51.33 $51.33 75,982
2024-07-09 $50.86 $50.95 $50.78 $50.80 $50.80 131,035
2024-07-08 $50.75 $50.84 $50.68 $50.74 $50.74 180,580
2024-07-05 $50.43 $50.74 $50.40 $50.70 $50.70 106,319
2024-07-03 $50.21 $50.45 $50.18 $50.44 $50.44 125,515
2024-07-02 $49.75 $50.20 $49.75 $50.20 $50.20 145,976
2024-07-01 $49.95 $49.95 $49.64 $49.88 $49.88 145,740
2024-06-28 $50.07 $50.30 $49.68 $49.76 $49.76 143,150
2024-06-27 $49.86 $50.01 $49.82 $49.96 $49.96 129,938
2024-06-26 $49.68 $49.94 $49.66 $49.91 $49.91 103,735
2024-06-25 $49.77 $49.85 $49.61 $49.84 $49.84 125,573
2024-06-24 $49.83 $49.97 $49.63 $49.65 $49.65 84,085
2024-06-21 $49.77 $49.89 $49.57 $49.76 $49.76 95,635
2024-06-20 $50.05 $50.14 $49.72 $49.86 $49.86 110,525
2024-06-18 $49.89 $50.00 $49.84 $49.99 $49.99 80,668
2024-06-17 $49.42 $49.99 $49.37 $49.85 $49.85 87,019
2024-06-14 $49.33 $49.49 $49.22 $49.49 $49.49 86,258
2024-06-13 $49.56 $49.56 $49.22 $49.45 $49.45 147,286
2024-06-12 $49.42 $49.58 $49.29 $49.38 $49.38 97,304
2024-06-11 $48.73 $48.95 $48.50 $48.95 $48.95 108,636
2024-06-10 $48.60 $48.82 $48.51 $48.77 $48.77 276,848
2024-06-07 $48.69 $48.93 $48.56 $48.68 $48.68 86,527
2024-06-06 $48.80 $48.80 $48.57 $48.71 $48.71 192,346
2024-06-05 $48.36 $48.74 $48.25 $48.72 $48.72 227,735
2024-06-04 $48.02 $48.25 $47.85 $48.16 $48.16 84,020
2024-06-03 $48.19 $48.22 $47.65 $48.10 $48.10 122,606
2024-05-31 $47.79 $48.08 $47.28 $48.08 $48.08 95,668
2024-05-30 $47.85 $47.89 $47.54 $47.67 $47.67 125,497
2024-05-29 $47.90 $48.07 $47.90 $47.96 $47.96 81,258
2024-05-28 $48.36 $48.36 $48.08 $48.31 $48.31 92,605
2024-05-24 $48.11 $48.33 $48.05 $48.27 $48.27 64,879
2024-05-23 $48.61 $48.61 $47.86 $47.97 $47.97 188,220
2024-05-22 $48.41 $48.46 $48.13 $48.31 $48.31 120,271
2024-05-21 $48.28 $48.46 $48.26 $48.44 $48.44 89,741
2024-05-20 $48.23 $48.48 $48.23 $48.33 $48.33 157,167
2024-05-17 $48.29 $48.29 $48.13 $48.27 $48.27 90,310
2024-05-16 $48.29 $48.49 $48.22 $48.22 $48.22 114,556
2024-05-15 $47.98 $48.35 $47.91 $48.32 $48.32 117,225
2024-05-14 $47.50 $47.79 $47.48 $47.72 $47.72 77,953
2024-05-13 $47.68 $47.68 $47.43 $47.51 $47.51 74,715
2024-05-10 $47.53 $47.67 $47.39 $47.49 $47.49 126,358
2024-05-09 $47.23 $47.44 $47.14 $47.42 $47.42 76,641
2024-05-08 $46.97 $47.23 $46.97 $47.18 $47.18 132,249
2024-05-07 $47.19 $47.30 $47.11 $47.21 $47.21 97,859
2024-05-06 $46.82 $47.13 $46.82 $47.13 $47.13 89,462
2024-05-03 $46.62 $46.74 $46.42 $46.65 $46.65 101,360
2024-05-02 $45.96 $46.12 $45.60 $46.06 $46.06 71,983
2024-05-01 $45.73 $46.30 $45.60 $45.66 $45.66 116,378
2024-04-30 $46.42 $46.56 $45.79 $45.82 $45.82 96,947
2024-04-29 $46.55 $46.58 $46.28 $46.54 $46.54 68,359
2024-04-26 $46.22 $46.50 $46.16 $46.39 $46.39 69,846
2024-04-25 $45.50 $46.00 $45.43 $45.91 $45.91 81,688
2024-04-24 $46.24 $46.27 $45.91 $46.14 $46.14 119,753
2024-04-23 $45.81 $46.17 $45.73 $46.09 $46.09 132,070
2024-04-22 $45.38 $45.83 $45.21 $45.55 $45.55 166,602
2024-04-19 $45.53 $45.64 $45.07 $45.19 $45.19 129,780
2024-04-18 $45.84 $45.99 $45.49 $45.57 $45.57 186,454
2024-04-17 $46.18 $46.18 $45.62 $45.68 $45.68 241,561
2024-04-16 $46.09 $46.20 $45.80 $45.93 $45.93 166,076
2024-04-15 $47.00 $47.01 $45.94 $46.05 $46.05 172,054
2024-04-12 $46.95 $47.07 $46.48 $46.60 $46.60 85,818
2024-04-11 $47.06 $47.38 $46.77 $47.25 $47.25 204,652
2024-04-10 $46.76 $47.09 $46.74 $46.92 $46.92 100,964
2024-04-09 $47.46 $47.60 $46.96 $47.36 $47.36 89,367
2024-04-08 $47.40 $47.48 $47.27 $47.33 $47.33 184,694
2024-04-05 $46.89 $47.47 $46.89 $47.34 $47.34 64,707
2024-04-04 $47.72 $47.80 $46.81 $46.85 $46.85 141,959
2024-04-03 $47.20 $47.54 $47.20 $47.43 $47.43 162,952
2024-04-02 $47.27 $47.36 $47.15 $47.31 $47.31 124,951
2024-04-01 $47.85 $47.86 $47.56 $47.64 $47.64 154,332
2024-03-28 $47.75 $47.85 $47.72 $47.72 $47.72 110,619
2024-03-27 $47.58 $47.74 $47.41 $47.71 $47.71 111,038
2024-03-26 $47.55 $47.60 $47.34 $47.34 $47.34 101,431
2024-03-25 $47.49 $47.65 $47.41 $47.44 $47.44 115,360
2024-03-22 $47.67 $47.70 $47.55 $47.60 $47.60 79,238
2024-03-21 $47.77 $47.83 $47.65 $47.68 $47.68 152,574
2024-03-20 $47.12 $47.51 $47.02 $47.47 $47.47 129,818
2024-03-19 $46.70 $47.09 $46.66 $47.06 $47.06 163,531
2024-03-18 $46.83 $47.05 $46.79 $46.79 $46.79 82,926
2024-03-15 $46.61 $46.70 $46.41 $46.54 $46.54 100,247
2024-03-14 $47.09 $47.09 $46.58 $46.85 $46.85 159,712
2024-03-13 $47.02 $47.07 $46.87 $46.97 $46.97 112,386
2024-03-12 $46.72 $47.08 $46.51 $47.02 $47.02 131,753
2024-03-11 $46.48 $46.59 $46.29 $46.52 $46.52 146,392
2024-03-08 $46.99 $47.15 $46.52 $46.58 $46.58 146,586
2024-03-07 $46.66 $46.95 $46.65 $46.86 $46.86 231,182
2024-03-06 $46.46 $46.61 $46.27 $46.40 $46.40 152,128
2024-03-05 $46.42 $46.46 $45.98 $46.17 $46.17 104,128
2024-03-04 $46.64 $46.79 $46.58 $46.64 $46.64 107,866
2024-03-01 $46.33 $46.71 $46.30 $46.68 $46.68 164,554
2024-02-29 $46.28 $46.40 $46.00 $46.29 $46.29 102,139
2024-02-28 $45.98 $46.12 $45.98 $46.05 $46.05 306,488
2024-02-27 $46.12 $46.15 $45.95 $46.12 $46.12 124,398
2024-02-26 $46.29 $46.29 $46.05 $46.06 $46.06 93,572
2024-02-23 $46.35 $46.41 $46.18 $46.25 $46.25 145,541
2024-02-22 $45.85 $46.27 $45.78 $46.18 $46.18 219,767
2024-02-21 $45.09 $45.26 $44.95 $45.25 $45.25 99,793
2024-02-20 $45.29 $45.40 $45.01 $45.19 $45.19 119,437
2024-02-16 $45.71 $45.77 $45.42 $45.46 $45.46 117,917
2024-02-15 $45.50 $45.71 $45.43 $45.68 $45.68 122,429
2024-02-14 $45.26 $45.42 $45.01 $45.42 $45.42 142,203
2024-02-13 $45.02 $45.14 $44.68 $44.96 $44.96 116,638
2024-02-12 $45.61 $45.84 $45.56 $45.62 $45.62 199,532
2024-02-09 $45.49 $45.67 $45.41 $45.63 $45.63 168,539
2024-02-08 $45.36 $45.41 $45.27 $45.37 $45.37 100,639
2024-02-07 $45.19 $45.40 $45.11 $45.35 $45.35 277,066
2024-02-06 $44.96 $44.99 $44.80 $44.99 $44.99 181,860
2024-02-05 $45.00 $45.00 $44.67 $44.84 $44.84 188,720
2024-02-02 $44.55 $45.15 $44.55 $45.00 $45.00 152,366
2024-02-01 $44.18 $44.55 $44.05 $44.52 $44.52 167,843
2024-01-31 $44.44 $44.51 $43.98 $43.99 $43.99 239,409
2024-01-30 $44.76 $44.76 $44.63 $44.71 $44.71 127,416
2024-01-29 $44.44 $44.76 $44.37 $44.76 $44.76 242,986
2024-01-26 $44.41 $44.55 $44.32 $44.39 $44.39 214,379
2024-01-25 $44.39 $44.46 $44.22 $44.44 $44.44 135,036
2024-01-24 $44.42 $44.50 $44.18 $44.20 $44.20 142,584
2024-01-23 $44.11 $44.17 $43.98 $44.15 $44.15 363,543
2024-01-22 $44.05 $44.19 $43.97 $44.00 $44.00 96,395
2024-01-19 $43.55 $43.93 $43.45 $43.91 $43.91 99,695
2024-01-18 $43.18 $43.42 $43.02 $43.41 $43.41 122,716
2024-01-17 $42.98 $43.05 $42.78 $43.02 $43.02 86,239
2024-01-16 $43.29 $43.39 $43.08 $43.27 $43.27 89,893
2024-01-12 $43.45 $43.58 $43.28 $43.40 $43.40 210,815
2024-01-11 $43.51 $43.53 $43.05 $43.36 $43.36 84,891
2024-01-10 $43.15 $43.49 $43.15 $43.39 $43.39 98,868
2024-01-09 $43.03 $43.25 $42.94 $43.14 $43.14 146,973
2024-01-08 $42.68 $43.24 $42.68 $43.24 $43.24 89,511
2024-01-05 $42.60 $42.84 $42.50 $42.64 $42.64 134,611
2024-01-04 $42.61 $42.90 $42.55 $42.56 $42.56 217,475
2024-01-03 $42.88 $42.91 $42.66 $42.69 $42.69 219,169
2024-01-02 $43.02 $43.16 $42.87 $43.06 $43.06 517,380
2023-12-29 $43.42 $43.45 $43.14 $43.27 $43.27 173,582
2023-12-28 $43.39 $43.50 $43.38 $43.42 $43.42 106,573
2023-12-27 $43.36 $43.41 $43.24 $43.38 $43.38 133,032
2023-12-26 $43.74 $43.93 $43.72 $43.85 $43.34 94,882
2023-12-22 $43.61 $43.82 $43.49 $43.65 $43.14 137,435
2023-12-21 $43.50 $43.60 $43.23 $43.56 $43.05 154,250
2023-12-20 $43.72 $43.87 $43.12 $43.12 $42.62 209,953
2023-12-19 $43.61 $43.78 $43.58 $43.76 $43.25 284,606
2023-12-18 $43.44 $43.59 $43.42 $43.50 $42.99 98,180
2023-12-15 $43.20 $43.39 $43.13 $43.30 $42.80 161,717
2023-12-14 $43.44 $43.50 $43.08 $43.32 $42.82 740,272
2023-12-13 $42.65 $43.21 $42.55 $43.18 $42.68 274,091
2023-12-12 $42.40 $42.64 $42.30 $42.64 $42.64 120,712
2023-12-11 $42.18 $42.44 $42.18 $42.44 $42.44 110,151
2023-12-08 $42.02 $42.30 $42.02 $42.27 $42.27 241,508
2023-12-07 $41.95 $42.13 $41.91 $42.07 $42.07 87,893
2023-12-06 $42.15 $42.15 $41.72 $41.77 $41.77 464,511
2023-12-05 $41.76 $42.02 $41.76 $41.91 $41.91 140,909
2023-12-04 $41.87 $41.96 $41.73 $41.92 $41.92 301,426
2023-12-01 $41.86 $42.22 $41.81 $42.16 $42.16 289,407
2023-11-30 $41.75 $41.94 $41.65 $41.92 $41.92 222,085
2023-11-29 $41.99 $42.08 $41.73 $41.73 $41.73 136,349
2023-11-28 $41.66 $41.90 $41.66 $41.78 $41.78 111,590
2023-11-27 $41.78 $41.83 $41.72 $41.77 $41.77 91,102
2023-11-24 $41.81 $41.83 $41.77 $41.81 $41.81 45,455
2023-11-22 $41.76 $41.91 $41.71 $41.81 $41.81 264,091
2023-11-21 $41.64 $41.67 $41.51 $41.62 $41.62 153,116
2023-11-20 $41.47 $41.80 $41.40 $41.71 $41.71 144,506
2023-11-17 $41.40 $41.48 $41.28 $41.40 $41.40 93,797
2023-11-16 $41.28 $41.36 $41.16 $41.36 $41.36 141,015
2023-11-15 $41.31 $41.46 $41.24 $41.32 $41.32 135,639
2023-11-14 $40.97 $41.36 $40.97 $41.22 $41.22 405,954
2023-11-13 $40.35 $40.54 $40.30 $40.43 $40.43 156,705
2023-11-10 $40.00 $40.50 $39.93 $40.46 $40.46 126,782
2023-11-09 $40.24 $40.27 $39.82 $39.86 $39.86 176,152
2023-11-08 $40.15 $40.20 $40.05 $40.18 $40.18 228,482
2023-11-07 $40.10 $40.18 $40.03 $40.14 $40.14 131,777
2023-11-06 $40.06 $40.11 $39.98 $40.08 $40.08 169,837
2023-11-03 $39.95 $40.11 $39.95 $40.03 $40.03 128,286
2023-11-02 $39.64 $39.87 $39.64 $39.83 $39.83 295,516
2023-11-01 $39.12 $39.54 $38.99 $39.46 $39.46 357,448
2023-10-31 $38.88 $39.08 $38.68 $39.04 $39.04 178,988
2023-10-30 $38.56 $38.90 $38.52 $38.83 $38.83 135,291
2023-10-27 $38.71 $38.71 $38.22 $38.36 $38.36 112,597
2023-10-26 $38.93 $38.95 $38.45 $38.51 $38.51 181,104
2023-10-25 $39.43 $39.43 $38.94 $39.00 $39.00 161,337
2023-10-24 $39.43 $39.67 $39.30 $39.58 $39.58 106,785
2023-10-23 $39.16 $39.62 $39.01 $39.27 $39.27 146,110
2023-10-20 $39.75 $39.84 $39.35 $39.35 $39.35 117,573
2023-10-19 $40.28 $40.42 $39.77 $39.82 $39.82 157,084
2023-10-18 $40.60 $40.62 $40.11 $40.18 $40.18 119,476
2023-10-17 $40.46 $40.93 $40.41 $40.72 $40.72 165,243
2023-10-16 $40.53 $40.81 $40.52 $40.71 $40.71 140,584
2023-10-13 $40.61 $40.74 $40.16 $40.30 $40.30 88,022
2023-10-12 $40.82 $40.84 $40.30 $40.53 $40.53 80,569
2023-10-11 $40.73 $40.79 $40.47 $40.78 $40.78 231,393
2023-10-10 $40.46 $40.84 $40.43 $40.60 $40.60 171,531
2023-10-09 $39.94 $40.43 $39.89 $40.36 $40.36 89,897
2023-10-06 $39.49 $40.27 $39.32 $40.12 $40.12 126,786
2023-10-05 $39.61 $39.73 $39.36 $39.66 $39.66 183,447
2023-10-04 $39.47 $39.81 $39.31 $39.69 $39.69 1,161,760
2023-10-03 $39.67 $39.85 $39.25 $39.41 $39.41 199,663
2023-10-02 $39.82 $40.04 $39.67 $39.91 $39.91 161,638
2023-09-29 $40.25 $40.34 $39.80 $39.96 $39.96 189,124
2023-09-28 $39.72 $40.19 $39.70 $40.02 $40.02 244,836
2023-09-27 $40.00 $40.00 $39.46 $39.77 $39.77 227,344
2023-09-26 $40.09 $40.13 $39.72 $39.80 $39.80 192,390
2023-09-25 $40.13 $40.40 $40.05 $40.35 $40.35 104,337
2023-09-22 $40.37 $40.56 $40.19 $40.19 $40.19 153,159
2023-09-21 $40.67 $40.73 $40.30 $40.31 $40.31 112,169
2023-09-20 $41.44 $41.52 $40.95 $40.97 $40.97 94,663
2023-09-19 $41.40 $41.42 $41.10 $41.35 $41.35 109,919
2023-09-18 $41.43 $41.57 $41.33 $41.44 $41.44 90,029
2023-09-15 $41.78 $41.81 $41.38 $41.40 $41.40 170,830
2023-09-14 $41.75 $42.00 $41.70 $41.95 $41.95 84,690
2023-09-13 $41.50 $41.68 $41.38 $41.57 $41.57 263,918
2023-09-12 $41.65 $41.76 $41.47 $41.54 $41.54 93,828
2023-09-11 $41.65 $41.78 $41.58 $41.74 $41.74 212,661
2023-09-08 $41.39 $41.62 $41.38 $41.49 $41.49 132,183
2023-09-07 $41.29 $41.50 $41.22 $41.39 $41.39 107,839
2023-09-06 $41.70 $41.85 $41.34 $41.54 $41.54 86,786
2023-09-05 $41.97 $42.00 $41.81 $41.83 $41.83 79,373
2023-09-01 $42.20 $42.23 $41.87 $41.99 $41.99 249,622
2023-08-31 $42.05 $42.17 $41.89 $41.89 $41.89 119,696
2023-08-30 $41.89 $42.07 $41.82 $42.02 $42.02 126,340
2023-08-29 $41.17 $41.87 $41.17 $41.84 $41.84 141,550
2023-08-28 $41.13 $41.28 $41.05 $41.25 $41.25 101,239
2023-08-25 $40.89 $41.09 $40.51 $40.98 $40.98 96,711
2023-08-24 $41.38 $41.45 $40.71 $40.71 $40.71 102,783
2023-08-23 $40.90 $41.32 $40.85 $41.22 $41.22 101,756
2023-08-22 $41.11 $41.11 $40.75 $40.82 $40.82 122,632
2023-08-21 $40.77 $40.98 $40.56 $40.80 $40.80 167,915
2023-08-18 $40.37 $40.76 $40.37 $40.62 $40.62 309,941
2023-08-17 $41.01 $41.11 $40.60 $40.65 $40.65 154,667
2023-08-16 $41.17 $41.34 $40.93 $40.93 $40.93 103,800
2023-08-15 $41.60 $41.63 $41.21 $41.22 $41.22 119,397
2023-08-14 $41.42 $41.72 $41.37 $41.70 $41.70 75,089
2023-08-11 $41.41 $41.59 $41.31 $41.47 $41.47 165,694
2023-08-10 $41.63 $42.03 $41.43 $41.54 $41.54 137,507
2023-08-09 $41.82 $41.82 $41.45 $41.49 $41.49 130,094
2023-08-08 $41.74 $41.83 $41.48 $41.82 $41.82 192,553
2023-08-07 $41.78 $42.00 $41.74 $42.00 $42.00 147,012
2023-08-04 $42.00 $42.19 $41.57 $41.64 $41.64 316,487
2023-08-03 $41.78 $41.97 $41.63 $41.83 $41.83 134,326
2023-08-02 $42.33 $42.33 $41.87 $41.91 $41.91 92,405
2023-08-01 $42.55 $42.60 $42.42 $42.50 $42.50 252,117
2023-07-31 $42.57 $42.76 $42.50 $42.63 $42.63 265,260
2023-07-28 $42.46 $42.63 $42.39 $42.58 $42.58 71,839
2023-07-27 $42.71 $42.79 $42.08 $42.16 $42.16 158,665
2023-07-26 $42.36 $42.54 $42.24 $42.40 $42.40 149,280
2023-07-25 $42.25 $42.55 $42.25 $42.39 $42.39 154,986
2023-07-24 $42.19 $42.40 $42.15 $42.29 $42.29 133,145
2023-07-21 $42.26 $42.32 $42.12 $42.12 $42.12 107,845
2023-07-20 $42.26 $42.39 $42.06 $42.11 $42.11 100,570
2023-07-19 $42.42 $42.51 $42.33 $42.38 $42.38 107,607
2023-07-18 $42.01 $42.39 $41.96 $42.29 $42.29 140,561
2023-07-17 $41.82 $42.09 $41.82 $42.02 $42.02 91,907
2023-07-14 $41.98 $42.06 $41.79 $41.90 $41.90 416,158
2023-07-13 $41.69 $41.95 $41.69 $41.89 $41.89 142,176
2023-07-12 $41.53 $41.69 $41.44 $41.53 $41.53 186,450
2023-07-11 $40.99 $41.26 $40.97 $41.24 $41.24 86,283
2023-07-10 $40.79 $40.98 $40.76 $40.94 $40.94 74,002
2023-07-07 $40.81 $41.26 $40.81 $40.84 $40.84 132,831
2023-07-06 $40.99 $41.01 $40.71 $40.94 $40.94 150,057
2023-07-05 $41.22 $41.37 $41.22 $41.32 $41.32 146,933
2023-07-03 $41.31 $41.39 $41.25 $41.33 $41.33 57,186
2023-06-30 $41.01 $41.39 $41.01 $41.30 $41.30 262,413
2023-06-29 $40.60 $40.84 $40.60 $40.84 $40.84 86,068
2023-06-28 $40.56 $40.74 $40.48 $40.64 $40.64 122,181
2023-06-27 $40.27 $40.71 $40.24 $40.64 $40.64 164,810
2023-06-26 $40.26 $40.48 $40.19 $40.21 $40.21 83,355
2023-06-23 $40.33 $40.53 $40.31 $40.35 $40.35 113,401
2023-06-22 $40.35 $40.69 $40.35 $40.69 $40.69 90,352
2023-06-21 $40.61 $40.70 $40.48 $40.56 $40.56 87,463
2023-06-20 $40.78 $40.85 $40.54 $40.77 $40.77 87,932
2023-06-16 $41.32 $41.32 $40.92 $40.94 $40.94 86,266
2023-06-15 $40.56 $41.22 $40.54 $41.11 $41.11 128,641
2023-06-14 $40.54 $40.76 $40.28 $40.54 $40.54 344,968
2023-06-13 $40.45 $40.60 $40.40 $40.53 $40.53 108,083
2023-06-12 $39.96 $40.29 $39.95 $40.29 $40.29 100,450
2023-06-09 $39.96 $40.11 $39.83 $39.93 $39.93 90,228
2023-06-08 $39.53 $39.90 $39.53 $39.87 $39.87 185,112
2023-06-07 $39.70 $39.90 $39.56 $39.59 $39.59 235,342
2023-06-06 $39.60 $39.79 $39.55 $39.76 $39.76 119,210
2023-06-05 $39.75 $39.90 $39.61 $39.70 $39.70 372,969
2023-06-02 $39.43 $39.81 $39.40 $39.76 $39.76 101,433
2023-06-01 $38.79 $39.28 $38.71 $39.14 $39.14 158,433
2023-05-31 $38.81 $38.92 $38.65 $38.80 $38.80 129,957
2023-05-30 $39.11 $39.19 $38.89 $39.00 $39.00 118,633
2023-05-26 $38.58 $39.06 $38.58 $38.98 $38.98 115,797
2023-05-25 $38.56 $38.61 $38.31 $38.48 $38.48 129,523
2023-05-24 $38.28 $38.32 $38.07 $38.16 $38.16 162,698
2023-05-23 $38.76 $38.83 $38.44 $38.49 $38.49 125,164
2023-05-22 $38.97 $39.03 $38.78 $38.90 $38.90 100,816
2023-05-19 $38.90 $39.08 $38.77 $38.89 $38.89 111,372
2023-05-18 $38.56 $38.97 $38.51 $38.97 $38.97 167,472
2023-05-17 $38.24 $38.62 $38.16 $38.54 $38.54 94,185
2023-05-16 $38.26 $38.31 $38.12 $38.12 $38.12 79,649
2023-05-15 $38.15 $38.38 $38.11 $38.33 $38.33 76,528
2023-05-12 $38.24 $38.43 $37.99 $38.22 $38.22 101,376
2023-05-11 $38.15 $38.31 $38.08 $38.27 $38.27 106,268
2023-05-10 $38.29 $38.47 $38.00 $38.33 $38.33 208,142
2023-05-09 $38.15 $38.27 $38.15 $38.18 $38.18 105,679
2023-05-08 $38.23 $38.37 $38.21 $38.33 $38.33 100,118
2023-05-05 $37.93 $38.42 $37.93 $38.30 $38.30 115,465
2023-05-04 $37.73 $37.80 $37.52 $37.62 $37.62 153,729
2023-05-03 $38.10 $38.45 $37.88 $37.91 $37.91 139,500
2023-05-02 $38.43 $38.48 $37.90 $38.17 $38.17 137,261
2023-05-01 $38.61 $38.76 $38.58 $38.59 $38.59 138,555
2023-04-28 $38.18 $38.62 $38.18 $38.61 $38.61 84,868
2023-04-27 $37.86 $38.33 $37.79 $38.30 $38.30 131,288
2023-04-26 $37.87 $37.89 $37.50 $37.59 $37.59 102,596
2023-04-25 $38.15 $38.21 $37.71 $37.71 $37.71 85,447
2023-04-24 $38.19 $38.36 $38.14 $38.33 $38.33 173,671
2023-04-21 $38.31 $38.33 $38.13 $38.30 $38.30 74,880
2023-04-20 $38.10 $38.43 $38.10 $38.27 $38.27 60,284
2023-04-19 $38.20 $38.55 $38.20 $38.47 $38.47 77,093
2023-04-18 $38.55 $38.61 $38.37 $38.49 $38.49 106,336
2023-04-17 $38.22 $38.44 $38.20 $38.44 $38.44 111,836
2023-04-14 $38.36 $38.55 $38.09 $38.34 $38.34 122,809
2023-04-13 $37.99 $38.44 $37.99 $38.40 $38.40 74,236
2023-04-12 $38.17 $38.29 $37.87 $37.92 $37.92 127,139
2023-04-11 $38.10 $38.19 $37.99 $38.07 $38.07 167,168
2023-04-10 $37.70 $38.07 $37.70 $38.07 $38.07 108,247
2023-04-06 $37.71 $38.05 $37.71 $38.00 $38.00 112,739
2023-04-05 $37.93 $37.99 $37.74 $37.87 $37.87 126,370
2023-04-04 $38.33 $38.33 $37.86 $37.96 $37.96 125,399
2023-04-03 $37.98 $38.21 $37.96 $38.21 $38.21 71,393
2023-03-31 $37.55 $38.07 $37.55 $38.07 $38.07 184,671
2023-03-30 $37.44 $37.55 $37.34 $37.52 $37.52 190,083
2023-03-29 $37.18 $37.32 $37.05 $37.30 $37.30 177,259
2023-03-28 $36.80 $36.85 $36.59 $36.74 $36.74 91,045
2023-03-27 $36.87 $37.04 $36.68 $36.84 $36.84 62,966
2023-03-24 $36.38 $36.78 $36.24 $36.78 $36.78 140,301
2023-03-23 $36.76 $37.09 $36.31 $36.55 $36.55 107,341
2023-03-22 $37.04 $37.41 $36.47 $36.47 $36.47 95,145
2023-03-21 $36.76 $37.12 $36.76 $37.02 $37.02 77,843
2023-03-20 $36.27 $36.63 $36.27 $36.56 $36.56 199,637
2023-03-17 $36.62 $36.62 $36.12 $36.27 $36.27 113,417
2023-03-16 $35.75 $36.72 $35.75 $36.66 $36.66 151,624
2023-03-15 $35.61 $36.04 $35.53 $36.01 $36.01 159,495
2023-03-14 $36.18 $36.41 $35.86 $36.26 $36.26 157,626
2023-03-13 $35.34 $36.12 $35.22 $35.74 $35.74 241,891
2023-03-10 $36.18 $36.37 $35.60 $35.72 $35.72 430,987
2023-03-09 $36.95 $37.17 $36.16 $36.25 $36.25 169,210
2023-03-08 $36.86 $37.00 $36.74 $36.93 $36.93 78,301
2023-03-07 $37.42 $37.47 $36.84 $36.89 $36.89 288,645
2023-03-06 $37.55 $37.72 $37.41 $37.48 $37.48 125,374
2023-03-03 $36.95 $37.43 $36.95 $37.41 $37.41 81,028
2023-03-02 $36.38 $36.90 $36.35 $36.80 $36.80 139,076
2023-03-01 $36.76 $36.76 $36.46 $36.56 $36.56 120,905
2023-02-28 $36.85 $36.98 $36.72 $36.75 $36.75 393,696
2023-02-27 $36.87 $37.15 $36.75 $36.84 $36.84 180,835
2023-02-24 $36.79 $36.79 $36.47 $36.70 $36.70 235,538
2023-02-23 $37.05 $37.23 $36.70 $37.09 $37.09 121,334
2023-02-22 $36.97 $37.19 $36.78 $36.91 $36.91 208,932
2023-02-21 $37.34 $37.42 $36.94 $36.97 $36.97 97,835
2023-02-17 $37.60 $37.73 $37.43 $37.72 $37.72 222,610
2023-02-16 $37.78 $38.24 $37.78 $37.84 $37.84 136,117
2023-02-15 $37.95 $38.34 $37.95 $38.33 $38.33 337,154
2023-02-14 $38.07 $38.45 $37.86 $38.19 $38.19 138,179
2023-02-13 $37.76 $38.24 $37.76 $38.24 $38.24 93,969
2023-02-10 $37.62 $37.81 $37.54 $37.78 $37.78 132,631
2023-02-09 $38.42 $38.42 $37.61 $37.72 $37.72 177,591
2023-02-08 $38.21 $38.39 $37.98 $38.03 $38.03 206,859
2023-02-07 $37.98 $38.57 $37.78 $38.46 $38.46 831,410
2023-02-06 $37.95 $38.08 $37.84 $37.97 $37.97 254,000
2023-02-03 $38.10 $38.63 $38.10 $38.23 $38.23 253,073
2023-02-02 $38.28 $38.75 $38.27 $38.62 $38.62 596,621
2023-02-01 $37.59 $38.30 $37.31 $38.07 $38.07 225,767
2023-01-31 $37.05 $37.68 $37.05 $37.68 $37.68 442,593
2023-01-30 $37.33 $37.52 $37.09 $37.12 $37.12 820,389
2023-01-27 $37.60 $37.61 $37.58 $37.58 $37.58 842,381
2023-01-26 $37.60 $37.60 $37.56 $37.57 $37.57 835,721
2023-01-25 $37.59 $37.60 $37.58 $37.60 $37.60 204,998
2023-01-24 $37.56 $37.60 $37.56 $37.58 $37.58 375,690
2023-01-23 $37.55 $37.60 $37.55 $37.59 $37.59 178,850
2023-01-20 $37.56 $37.59 $37.56 $37.58 $37.58 297,446
2023-01-19 $37.57 $37.57 $37.54 $37.56 $37.56 164,157
2023-01-18 $37.53 $37.58 $37.47 $37.57 $37.57 156,407
2023-01-17 $37.57 $37.58 $37.53 $37.56 $37.56 159,416
2023-01-13 $37.54 $37.56 $37.52 $37.55 $37.55 307,172
2023-01-12 $37.54 $37.55 $37.52 $37.55 $37.55 307,285
2023-01-11 $37.51 $37.55 $37.51 $37.55 $37.55 605,884
2023-01-10 $37.51 $37.54 $37.51 $37.51 $37.51 115,186
2023-01-09 $37.50 $37.54 $37.50 $37.54 $37.54 123,228
2023-01-06 $37.49 $37.54 $37.49 $37.51 $37.51 168,768
2023-01-05 $37.53 $37.53 $37.50 $37.53 $37.53 232,246
2023-01-04 $37.49 $37.52 $37.49 $37.52 $37.52 142,375
2023-01-03 $37.50 $37.53 $37.50 $37.50 $37.50 123,894
2022-12-30 $37.51 $37.53 $37.49 $37.49 $37.49 172,017
2022-12-29 $37.51 $37.52 $37.48 $37.51 $37.51 297,658
2022-12-28 $37.50 $37.51 $37.48 $37.51 $37.51 136,193
2022-12-27 $37.50 $37.50 $37.47 $37.49 $37.49 85,097
2022-12-23 $37.49 $37.49 $37.45 $37.48 $37.48 74,489
2022-12-22 $37.48 $37.51 $37.46 $37.46 $37.46 112,234
2022-12-21 $37.96 $37.96 $37.92 $37.95 $37.48 295,151
2022-12-20 $37.95 $37.95 $37.92 $37.92 $37.45 133,256
2022-12-19 $37.91 $37.95 $37.91 $37.92 $37.45 210,261
2022-12-16 $37.90 $38.02 $37.90 $37.90 $37.43 170,734
2022-12-15 $37.89 $37.94 $37.89 $37.93 $37.46 128,528
2022-12-14 $38.03 $38.03 $37.90 $37.92 $37.44 358,499
2022-12-13 $38.03 $38.03 $37.89 $37.90 $37.43 141,859
2022-12-12 $37.89 $37.92 $37.89 $37.92 $37.45 121,051
2022-12-09 $37.90 $37.91 $37.88 $37.88 $37.41 66,038
2022-12-08 $37.90 $37.92 $37.88 $37.90 $37.43 66,291
2022-12-07 $37.91 $37.91 $37.87 $37.90 $37.43 115,973
2022-12-06 $37.86 $37.90 $37.86 $37.88 $37.41 608,614
2022-12-05 $37.88 $37.90 $37.84 $37.85 $37.38 222,416
2022-12-02 $37.85 $37.88 $37.83 $37.88 $37.41 137,989
2022-12-01 $37.86 $37.88 $37.84 $37.87 $37.40 137,723
2022-11-30 $37.86 $37.86 $37.83 $37.86 $37.39 60,278
2022-11-29 $37.87 $37.87 $37.84 $37.86 $37.39 88,661
2022-11-28 $37.82 $37.86 $37.82 $37.86 $37.39 137,991
2022-11-25 $37.82 $37.86 $37.82 $37.83 $37.83 36,312
2022-11-23 $37.81 $37.84 $37.81 $37.84 $37.84 101,895
2022-11-22 $37.81 $37.84 $37.81 $37.81 $37.81 287,039
2022-11-21 $37.83 $37.85 $37.82 $37.83 $37.83 122,285
2022-11-18 $37.83 $37.83 $37.81 $37.83 $37.83 191,465
2022-11-17 $37.81 $37.83 $37.80 $37.82 $37.82 69,145
2022-11-16 $37.83 $37.83 $37.80 $37.82 $37.82 149,562
2022-11-15 $37.81 $37.83 $37.80 $37.82 $37.82 427,990
2022-11-14 $37.79 $37.82 $37.79 $37.81 $37.81 1,794,712
2022-11-11 $37.78 $37.82 $37.78 $37.81 $37.81 92,482
2022-11-10 $37.78 $37.82 $37.78 $37.80 $37.80 81,344
2022-11-09 $37.79 $37.81 $37.77 $37.80 $37.80 136,286
2022-11-08 $37.79 $37.80 $37.76 $37.78 $37.78 152,570
2022-11-07 $37.77 $37.79 $37.77 $37.77 $37.77 435,722
2022-11-04 $37.75 $37.79 $37.75 $37.76 $37.76 208,420
2022-11-03 $37.74 $37.78 $37.74 $37.76 $37.76 285,108
2022-11-02 $37.77 $37.77 $37.74 $37.76 $37.76 164,949
2022-11-01 $37.74 $37.77 $37.74 $37.77 $37.77 235,055
2022-10-31 $37.73 $37.77 $37.73 $37.77 $37.77 128,130
2022-10-28 $37.85 $37.85 $37.74 $37.77 $37.77 158,636
2022-10-27 $37.76 $37.76 $37.73 $37.75 $37.75 157,786
2022-10-26 $37.74 $37.75 $37.72 $37.74 $37.74 307,960
2022-10-25 $37.72 $37.75 $37.72 $37.73 $37.73 75,731
2022-10-24 $37.75 $37.75 $37.70 $37.73 $37.73 699,138
2022-10-21 $37.73 $37.73 $37.71 $37.73 $37.73 227,633
2022-10-20 $37.71 $37.72 $37.71 $37.72 $37.72 86,188
2022-10-19 $37.73 $37.73 $37.71 $37.71 $37.71 128,657
2022-10-18 $37.71 $37.73 $37.68 $37.73 $37.73 451,998
2022-10-17 $37.77 $37.77 $37.71 $37.71 $37.71 2,092,218
2022-10-14 $37.72 $37.72 $37.70 $37.71 $37.71 209,657
2022-10-13 $37.70 $37.72 $37.70 $37.70 $37.70 154,981
2022-10-12 $37.70 $37.72 $37.70 $37.70 $37.70 323,713
2022-10-11 $37.72 $37.72 $37.68 $37.70 $37.70 434,818
2022-10-10 $37.69 $37.72 $37.69 $37.72 $37.72 188,932
2022-10-07 $37.70 $37.70 $37.68 $37.69 $37.69 577,594
2022-10-06 $37.70 $37.70 $37.67 $37.68 $37.68 376,186
2022-10-05 $37.68 $37.71 $37.68 $37.71 $37.71 167,496
2022-10-04 $37.66 $37.70 $37.66 $37.68 $37.68 230,259
2022-10-03 $37.69 $37.70 $37.67 $37.69 $37.69 362,892
2022-09-30 $37.68 $37.70 $37.66 $37.66 $37.66 511,443
2022-09-29 $37.69 $37.70 $37.67 $37.70 $37.70 142,792
2022-09-28 $37.66 $37.70 $37.66 $37.68 $37.68 111,875
2022-09-27 $37.69 $37.69 $37.67 $37.69 $37.69 220,725
2022-09-26 $37.66 $37.70 $37.66 $37.69 $37.69 171,005
2022-09-23 $37.67 $37.68 $37.66 $37.66 $37.66 285,509
2022-09-22 $37.65 $37.68 $37.65 $37.67 $37.67 114,770
2022-09-21 $37.68 $37.68 $37.65 $37.66 $37.66 193,991
2022-09-20 $37.67 $37.68 $37.65 $37.66 $37.66 186,182
2022-09-19 $37.64 $37.67 $37.64 $37.66 $37.66 117,779
2022-09-16 $37.66 $37.68 $37.64 $37.67 $37.67 52,558
2022-09-15 $37.64 $37.66 $37.63 $37.66 $37.66 286,846
2022-09-14 $37.63 $37.65 $37.63 $37.63 $37.63 58,632
2022-09-13 $37.63 $37.66 $37.62 $37.63 $37.63 111,430
2022-09-12 $37.63 $37.66 $37.63 $37.65 $37.65 64,029
2022-09-09 $37.62 $37.66 $37.62 $37.65 $37.65 69,481
2022-09-08 $37.62 $37.65 $37.61 $37.62 $37.62 160,829
2022-09-07 $37.64 $37.64 $37.62 $37.63 $37.63 49,557
2022-09-06 $37.64 $37.64 $37.62 $37.63 $37.63 146,104
2022-09-02 $37.63 $37.63 $37.60 $37.62 $37.62 86,830
2022-09-01 $37.61 $37.62 $37.60 $37.61 $37.61 97,111
2022-08-31 $37.60 $37.62 $37.59 $37.60 $37.60 87,912
2022-08-30 $37.62 $37.64 $37.60 $37.60 $37.60 116,528
2022-08-29 $37.61 $37.62 $37.60 $37.60 $37.60 61,500
2022-08-26 $37.60 $37.61 $37.60 $37.61 $37.61 79,733
2022-08-25 $37.61 $37.61 $37.59 $37.60 $37.60 101,037
2022-08-24 $37.60 $37.63 $37.59 $37.60 $37.60 136,816
2022-08-23 $37.59 $37.61 $37.59 $37.59 $37.59 122,073
2022-08-22 $37.59 $37.62 $37.59 $37.59 $37.59 102,589
2022-08-19 $37.60 $37.60 $37.58 $37.59 $37.59 61,284
2022-08-18 $37.61 $37.62 $37.58 $37.60 $37.60 180,981
2022-08-17 $37.58 $37.61 $37.58 $37.60 $37.60 121,800
2022-08-16 $37.60 $37.61 $37.58 $37.60 $37.60 161,752
2022-08-15 $37.58 $37.62 $37.58 $37.61 $37.61 317,482
2022-08-12 $37.61 $37.61 $37.57 $37.59 $37.59 1,112,324
2022-08-11 $37.57 $37.60 $37.57 $37.60 $37.60 125,492
2022-08-10 $37.60 $37.60 $37.57 $37.57 $37.57 136,835
2022-08-09 $37.57 $37.59 $37.57 $37.59 $37.59 67,921
2022-08-08 $37.58 $37.59 $37.57 $37.57 $37.57 101,485
2022-08-05 $37.56 $37.61 $37.56 $37.60 $37.60 679,148
2022-08-04 $37.56 $37.59 $37.56 $37.59 $37.59 88,004
2022-08-03 $37.55 $37.59 $37.55 $37.56 $37.56 93,216
2022-08-02 $37.56 $37.59 $37.56 $37.59 $37.59 121,304
2022-08-01 $37.54 $37.59 $37.54 $37.56 $37.56 145,190
2022-07-29 $37.57 $37.58 $37.55 $37.55 $37.55 143,900
2022-07-28 $37.57 $37.57 $37.56 $37.56 $37.56 94,063
2022-07-27 $37.57 $37.57 $37.56 $37.56 $37.56 127,980
2022-07-26 $37.57 $37.58 $37.55 $37.57 $37.57 204,748
2022-07-25 $37.55 $37.57 $37.55 $37.57 $37.57 92,682
2022-07-22 $37.55 $37.57 $37.54 $37.56 $37.56 302,390
2022-07-21 $37.56 $37.57 $37.54 $37.57 $37.57 111,422
2022-07-20 $37.54 $37.57 $37.54 $37.56 $37.56 143,811
2022-07-19 $37.56 $37.56 $37.54 $37.56 $37.56 108,435
2022-07-18 $37.54 $37.57 $37.54 $37.57 $37.57 220,037
2022-07-15 $37.55 $37.56 $37.54 $37.55 $37.55 123,091
2022-07-14 $37.54 $37.56 $37.54 $37.55 $37.55 225,236
2022-07-13 $37.56 $37.56 $37.54 $37.55 $37.55 145,447
2022-07-12 $37.56 $37.57 $37.54 $37.56 $37.56 227,079
2022-07-11 $37.54 $37.56 $37.54 $37.56 $37.56 81,443
2022-07-08 $37.54 $37.56 $37.54 $37.56 $37.56 114,408
2022-07-07 $37.56 $37.56 $37.52 $37.56 $37.56 219,772
2022-07-06 $37.56 $37.56 $37.53 $37.53 $37.53 141,604
2022-07-05 $37.56 $37.56 $37.54 $37.56 $37.56 960,563
2022-07-01 $37.56 $37.56 $37.54 $37.56 $37.56 273,305
2022-06-30 $37.55 $37.57 $37.54 $37.56 $37.56 248,856
2022-06-29 $37.57 $37.57 $37.53 $37.54 $37.54 215,186
2022-06-28 $37.53 $37.56 $37.52 $37.55 $37.55 162,879
2022-06-27 $37.58 $37.58 $37.53 $37.55 $37.55 1,458,957
2022-06-24 $37.56 $37.56 $37.54 $37.56 $37.56 619,273
2022-06-23 $37.53 $37.57 $37.53 $37.56 $37.56 2,051,795
2022-06-22 $37.53 $37.55 $37.53 $37.55 $37.55 119,152
2022-06-21 $37.56 $37.56 $37.53 $37.55 $37.55 151,991
2022-06-17 $37.55 $37.56 $37.52 $37.54 $37.54 310,774
2022-06-16 $37.51 $37.54 $37.51 $37.53 $37.53 364,890
2022-06-15 $37.53 $37.54 $37.51 $37.54 $37.54 253,370
2022-06-14 $37.55 $37.55 $37.52 $37.52 $37.52 251,134
2022-06-13 $37.53 $37.56 $37.52 $37.56 $37.56 763,703
2022-06-10 $37.52 $37.54 $37.52 $37.54 $37.54 204,519
2022-06-09 $37.53 $37.54 $37.53 $37.54 $37.54 145,008
2022-06-08 $37.52 $37.55 $37.52 $37.53 $37.53 180,914
2022-06-07 $37.53 $37.54 $37.52 $37.52 $37.52 235,226
2022-06-06 $37.55 $37.55 $37.53 $37.53 $37.53 155,617
2022-06-03 $37.53 $37.55 $37.53 $37.55 $37.55 156,626
2022-06-02 $37.53 $37.55 $37.53 $37.55 $37.55 194,302
2022-06-01 $37.53 $37.55 $37.53 $37.55 $37.55 318,103
2022-05-31 $37.55 $37.55 $37.52 $37.55 $37.55 170,841
2022-05-27 $37.55 $37.55 $37.53 $37.54 $37.54 125,936
2022-05-26 $37.53 $37.55 $37.53 $37.53 $37.53 236,465
2022-05-25 $37.53 $37.55 $37.53 $37.53 $37.53 189,812
2022-05-24 $37.53 $37.55 $37.53 $37.53 $37.53 179,323
2022-05-23 $37.53 $37.55 $37.53 $37.53 $37.53 227,380
2022-05-20 $37.52 $37.57 $37.52 $37.53 $37.53 472,608
2022-05-19 $37.53 $37.55 $37.52 $37.54 $37.54 698,912
2022-05-18 $37.50 $37.55 $37.48 $37.53 $37.53 234,363
2022-05-17 $37.53 $37.56 $37.52 $37.52 $37.52 227,883
2022-05-16 $37.56 $37.56 $37.52 $37.53 $37.53 310,893
2022-05-13 $37.53 $37.59 $37.52 $37.53 $37.53 419,202
2022-05-12 $37.55 $37.56 $37.52 $37.53 $37.53 822,008
2022-05-11 $37.53 $37.55 $37.52 $37.54 $37.54 925,040
2022-05-10 $37.54 $37.60 $37.52 $37.54 $37.54 1,044,581
2022-05-09 $37.53 $37.55 $37.53 $37.54 $37.54 2,465,760
2022-05-06 $37.57 $37.57 $37.53 $37.53 $37.53 2,120,318
2022-05-05 $37.52 $37.55 $37.52 $37.53 $37.53 811,523
2022-05-04 $37.53 $37.56 $37.52 $37.53 $37.53 1,465,074
2022-05-03 $37.53 $37.56 $37.51 $37.53 $37.53 1,358,323
2022-05-02 $37.50 $37.57 $37.50 $37.54 $37.54 801,394
2022-04-29 $37.56 $37.58 $37.50 $37.50 $37.50 157,548
2022-04-28 $37.37 $37.65 $37.12 $37.52 $37.52 143,000
2022-04-27 $37.10 $37.35 $37.04 $37.08 $37.08 223,955
2022-04-26 $37.47 $37.51 $37.06 $37.08 $37.08 212,022
2022-04-25 $37.38 $37.59 $37.17 $37.56 $37.56 171,397
2022-04-22 $37.98 $37.98 $37.46 $37.46 $37.46 221,712
2022-04-21 $38.42 $38.51 $37.98 $37.99 $37.99 149,752
2022-04-20 $38.35 $38.41 $38.22 $38.31 $38.31 134,399
2022-04-19 $37.64 $38.36 $37.64 $38.28 $38.28 119,172
2022-04-18 $37.60 $37.85 $37.50 $37.67 $37.67 103,707
2022-04-14 $38.16 $38.25 $37.67 $37.69 $37.69 135,268
2022-04-13 $37.73 $38.22 $37.71 $38.16 $38.16 214,780
2022-04-12 $38.17 $38.36 $37.60 $37.74 $37.74 200,959
2022-04-11 $38.25 $38.31 $37.84 $37.89 $37.89 83,574
2022-04-08 $38.56 $38.78 $38.40 $38.53 $38.53 160,454
2022-04-07 $38.36 $38.79 $38.21 $38.62 $38.62 112,254
2022-04-06 $38.42 $38.65 $38.22 $38.45 $38.45 257,898
2022-04-05 $39.21 $39.42 $38.74 $38.83 $38.83 98,597
2022-04-04 $38.99 $39.33 $38.97 $39.30 $39.30 118,607
2022-04-01 $39.03 $39.03 $38.68 $38.98 $38.98 136,990
2022-03-31 $39.45 $39.48 $38.84 $38.84 $38.84 115,989
2022-03-30 $39.61 $39.69 $39.31 $39.47 $39.47 370,775
2022-03-29 $39.58 $39.78 $39.40 $39.70 $39.70 156,748
2022-03-28 $38.89 $39.25 $38.78 $39.23 $39.23 217,673
2022-03-25 $38.94 $38.98 $38.78 $38.96 $38.96 128,921
2022-03-24 $38.67 $38.88 $38.61 $38.88 $38.88 81,939
2022-03-23 $38.73 $38.79 $38.58 $38.60 $38.60 94,885
2022-03-22 $38.70 $38.87 $38.70 $38.82 $38.82 84,580
2022-03-21 $38.58 $38.70 $38.45 $38.62 $38.62 103,667
2022-03-18 $38.31 $38.63 $38.30 $38.61 $38.61 74,518
2022-03-17 $38.19 $38.41 $38.07 $38.40 $38.40 105,549
2022-03-16 $37.94 $38.18 $37.70 $38.16 $38.16 56,062
2022-03-15 $37.43 $37.78 $37.43 $37.74 $37.74 105,186
2022-03-14 $37.49 $37.69 $37.31 $37.35 $37.35 77,040
2022-03-11 $37.83 $37.90 $37.49 $37.50 $37.50 192,068
2022-03-10 $37.58 $37.77 $37.52 $37.71 $37.71 122,411
2022-03-09 $37.69 $37.92 $37.61 $37.80 $37.80 292,241
2022-03-08 $37.50 $37.82 $37.27 $37.33 $37.33 335,462
2022-03-07 $38.02 $38.02 $37.47 $37.49 $37.49 244,878
2022-03-04 $38.17 $38.17 $37.81 $38.03 $38.03 326,443
2022-03-03 $38.37 $38.40 $38.11 $38.19 $38.19 230,446
2022-03-02 $37.93 $38.35 $37.93 $38.30 $38.30 568,456
2022-03-01 $38.20 $38.25 $37.80 $37.96 $37.96 403,863
2022-02-28 $38.08 $38.28 $37.96 $38.21 $38.21 418,549
2022-02-25 $37.53 $38.27 $37.49 $38.27 $38.27 236,221
2022-02-24 $35.94 $37.49 $35.83 $37.44 $37.44 254,589
2022-02-23 $37.80 $37.88 $36.86 $36.87 $36.87 181,954
2022-02-22 $37.80 $38.06 $37.23 $37.57 $37.57 445,173
2022-02-18 $38.24 $38.35 $37.77 $37.96 $37.96 267,179
2022-02-17 $38.82 $38.82 $38.19 $38.24 $38.24 136,224
2022-02-16 $38.82 $39.18 $38.66 $39.07 $39.07 262,138
2022-02-15 $38.78 $39.04 $38.78 $39.02 $39.02 312,589
2022-02-14 $38.49 $38.61 $38.08 $38.41 $38.41 135,681
2022-02-11 $39.30 $39.45 $38.41 $38.54 $38.54 209,438
2022-02-10 $39.51 $40.03 $39.14 $39.29 $39.29 193,125
2022-02-09 $39.77 $40.03 $39.77 $40.00 $40.00 147,970
2022-02-08 $39.11 $39.52 $38.96 $39.45 $39.45 134,652
2022-02-07 $39.35 $39.44 $39.02 $39.10 $39.10 1,096,468
2022-02-04 $39.10 $39.60 $38.84 $39.28 $39.28 148,579
2022-02-03 $39.44 $39.60 $38.99 $39.06 $39.06 255,360
2022-02-02 $39.90 $40.07 $39.63 $39.99 $39.99 114,920
2022-02-01 $39.46 $39.68 $39.12 $39.62 $39.62 105,248
2022-01-31 $38.58 $39.38 $38.49 $39.36 $39.36 100,461
2022-01-28 $37.83 $38.61 $37.48 $38.59 $38.59 141,632
2022-01-27 $38.34 $38.62 $37.60 $37.73 $37.73 172,038
2022-01-26 $38.57 $38.83 $37.54 $37.93 $37.93 430,511
2022-01-25 $37.93 $38.46 $37.42 $38.00 $38.00 236,697
2022-01-24 $37.73 $38.50 $36.81 $38.48 $38.48 265,815
2022-01-21 $38.94 $39.20 $38.34 $38.38 $38.38 312,296
2022-01-20 $39.74 $40.14 $39.05 $39.10 $39.10 105,257
2022-01-19 $40.03 $40.18 $39.51 $39.51 $39.51 106,016
2022-01-18 $40.23 $40.28 $39.85 $39.95 $39.95 174,918
2022-01-14 $40.37 $40.69 $40.24 $40.64 $40.64 86,510
2022-01-13 $41.30 $41.37 $40.58 $40.66 $40.66 94,102
2022-01-12 $41.25 $41.40 $41.06 $41.20 $41.20 65,826
2022-01-11 $40.69 $41.10 $40.47 $41.10 $41.10 64,308
2022-01-10 $40.48 $40.73 $39.99 $40.73 $40.73 222,023
2022-01-07 $40.96 $41.04 $40.69 $40.77 $40.77 258,214
2022-01-06 $40.91 $41.19 $40.79 $40.95 $40.95 80,809
2022-01-05 $41.72 $41.82 $40.98 $40.99 $40.99 96,581
2022-01-04 $41.91 $42.00 $41.62 $41.78 $41.78 82,201
2022-01-03 $41.71 $41.81 $41.53 $41.79 $41.79 95,618
2021-12-31 $41.63 $41.72 $41.54 $41.54 $41.54 122,068
2021-12-30 $41.84 $41.93 $41.64 $41.68 $41.68 142,343
2021-12-29 $41.74 $41.87 $41.67 $41.80 $41.80 114,140
2021-12-28 $41.80 $41.89 $41.67 $41.76 $41.76 214,270
2021-12-27 $41.31 $41.75 $41.31 $41.74 $41.74 187,780
2021-12-23 $41.03 $41.31 $41.03 $41.20 $41.20 42,663
2021-12-22 $40.82 $41.25 $40.82 $41.23 $40.93 85,558
2021-12-21 $40.44 $40.83 $40.28 $40.83 $40.53 65,711
2021-12-20 $40.11 $40.15 $39.79 $40.10 $39.81 244,721
2021-12-17 $40.69 $40.95 $40.44 $40.56 $40.26 57,305
2021-12-16 $41.51 $41.52 $40.87 $40.99 $40.69 120,166
2021-12-15 $40.72 $41.38 $40.51 $41.38 $41.08 87,511
2021-12-14 $40.67 $40.90 $40.47 $40.70 $40.40 65,663
2021-12-13 $41.31 $41.31 $40.98 $40.98 $40.68 69,403
2021-12-10 $41.25 $41.37 $41.04 $41.37 $41.07 80,140
2021-12-09 $41.17 $41.23 $40.97 $40.98 $40.68 149,299
2021-12-08 $41.19 $41.30 $41.04 $41.29 $40.99 90,901
2021-12-07 $40.81 $41.22 $40.81 $41.14 $40.84 60,052
2021-12-06 $40.11 $40.51 $39.88 $40.32 $40.02 100,347
2021-12-03 $40.33 $40.34 $39.47 $39.84 $39.55 82,091
2021-12-02 $39.64 $40.36 $39.64 $40.21 $39.91 79,515
2021-12-01 $40.59 $40.85 $39.63 $39.63 $39.34 78,934
2021-11-30 $40.60 $40.78 $40.04 $40.13 $39.83 100,089
2021-11-29 $40.80 $41.01 $40.61 $40.89 $40.59 148,849
2021-11-26 $40.59 $40.74 $40.29 $40.40 $40.10 52,923
2021-11-24 $41.02 $41.28 $40.93 $41.28 $40.98 39,310
2021-11-23 $41.06 $41.23 $40.85 $41.19 $40.89 96,532
2021-11-22 $41.39 $41.61 $41.12 $41.12 $40.82 200,972
2021-11-19 $41.30 $41.37 $41.20 $41.24 $40.94 66,883
2021-11-18 $41.21 $41.31 $41.01 $41.30 $41.00 65,686
2021-11-17 $41.20 $41.25 $41.11 $41.13 $40.83 72,540
2021-11-16 $41.05 $41.36 $41.05 $41.22 $40.92 72,817
2021-11-15 $41.22 $41.22 $41.01 $41.07 $40.77 67,902
2021-11-12 $40.90 $41.10 $40.82 $41.07 $40.77 39,459
2021-11-11 $40.90 $40.90 $40.79 $40.79 $40.49 35,444
2021-11-10 $40.96 $41.08 $40.62 $40.79 $40.49 70,351
2021-11-09 $41.24 $41.27 $40.96 $41.07 $40.77 106,264
2021-11-08 $41.30 $41.32 $41.17 $41.24 $40.94 65,911
2021-11-05 $41.27 $41.37 $41.06 $41.20 $40.90 83,231
2021-11-04 $40.89 $41.07 $40.89 $41.05 $40.75 121,990
2021-11-03 $40.59 $40.90 $40.53 $40.84 $40.54 70,900
2021-11-02 $40.46 $40.65 $40.46 $40.61 $40.31 75,117
2021-11-01 $40.44 $40.50 $40.30 $40.44 $40.14 84,392
2021-10-29 $40.10 $40.41 $40.10 $40.39 $40.09 65,141
2021-10-28 $40.09 $40.30 $40.06 $40.30 $40.00 32,035
2021-10-27 $40.17 $40.19 $39.91 $39.92 $39.63 73,422
2021-10-26 $40.15 $40.31 $40.06 $40.11 $39.82 83,409
2021-10-25 $39.91 $40.09 $39.81 $40.03 $39.74 105,030
2021-10-22 $39.87 $39.95 $39.68 $39.85 $39.56 58,867
2021-10-21 $39.66 $39.91 $39.66 $39.87 $39.58 76,773
2021-10-20 $39.69 $39.81 $39.68 $39.75 $39.46 54,785
2021-10-19 $39.49 $39.65 $39.44 $39.65 $39.36 51,412
2021-10-18 $39.05 $39.36 $39.00 $39.35 $39.06 71,790
2021-10-15 $39.12 $39.24 $39.08 $39.19 $38.90 45,229
2021-10-14 $38.59 $38.93 $38.59 $38.91 $38.62 71,265
2021-10-13 $38.26 $38.29 $37.98 $38.26 $37.98 129,735
2021-10-12 $38.33 $38.35 $38.11 $38.16 $37.88 65,413
2021-10-11 $38.45 $38.71 $38.24 $38.24 $37.96 99,054
2021-10-08 $38.63 $38.80 $38.47 $38.50 $38.22 75,897
2021-10-07 $38.53 $38.84 $38.53 $38.57 $38.29 104,172
2021-10-06 $37.77 $38.27 $37.63 $38.26 $37.98 132,033
2021-10-05 $37.82 $38.31 $37.78 $38.08 $37.80 71,744
2021-10-04 $38.07 $38.15 $37.52 $37.72 $37.44 161,567
2021-10-01 $37.89 $38.35 $37.59 $38.16 $37.88 76,650
2021-09-30 $38.32 $38.39 $37.73 $37.73 $37.45 79,746
2021-09-29 $38.31 $38.44 $38.18 $38.21 $37.93 60,821
2021-09-28 $38.64 $38.68 $38.10 $38.15 $37.87 148,036
2021-09-27 $38.99 $39.06 $38.89 $38.92 $38.63 60,669
2021-09-24 $38.85 $39.11 $38.85 $39.04 $38.75 42,148
2021-09-23 $38.70 $39.13 $38.65 $38.99 $38.70 85,618
2021-09-22 $38.38 $38.72 $38.30 $38.52 $38.24 110,349
2021-09-21 $38.38 $38.48 $38.12 $38.15 $37.87 109,861
2021-09-20 $38.26 $38.41 $37.74 $38.20 $37.92 98,307
2021-09-17 $39.18 $39.18 $38.80 $38.85 $38.56 67,951
2021-09-16 $39.23 $39.28 $38.95 $39.20 $38.91 119,577
2021-09-15 $39.01 $39.32 $38.92 $39.25 $38.96 82,431
2021-09-14 $39.29 $39.29 $38.88 $38.95 $38.66 65,934
2021-09-13 $39.32 $39.32 $38.97 $39.16 $38.87 45,412
2021-09-10 $39.55 $39.55 $39.07 $39.08 $38.79 115,348
2021-09-09 $39.54 $39.69 $39.35 $39.36 $39.07 62,477
2021-09-08 $39.53 $39.61 $39.38 $39.53 $39.24 70,897
2021-09-07 $39.69 $39.69 $39.55 $39.59 $39.30 68,922
2021-09-03 $39.66 $39.79 $39.63 $39.73 $39.44 47,708
2021-09-02 $39.74 $39.81 $39.66 $39.74 $39.45 42,667
2021-09-01 $39.68 $39.76 $39.62 $39.63 $39.34 98,709
2021-08-31 $39.70 $39.71 $39.59 $39.62 $39.33 63,132
2021-08-30 $39.55 $39.74 $39.55 $39.67 $39.38 63,289
2021-08-27 $39.23 $39.54 $39.23 $39.50 $39.20 67,100
2021-08-26 $39.33 $39.37 $39.14 $39.14 $38.85 67,169
2021-08-25 $39.35 $39.43 $39.30 $39.38 $39.09 63,482
2021-08-24 $39.33 $39.36 $39.27 $39.29 $39.00 120,657
2021-08-23 $39.09 $39.33 $39.08 $39.23 $38.94 54,662
2021-08-20 $38.65 $38.94 $38.59 $38.90 $38.61 92,970
2021-08-19 $38.24 $38.70 $38.24 $38.59 $38.31 103,054
2021-08-18 $38.85 $39.01 $38.51 $38.54 $38.26 89,940
2021-08-17 $39.00 $39.04 $38.70 $38.95 $38.66 119,294
2021-08-16 $38.99 $39.22 $38.89 $39.22 $38.93 40,023
2021-08-13 $39.06 $39.14 $39.06 $39.13 $38.84 168,921
2021-08-12 $38.90 $39.06 $38.86 $39.05 $38.76 54,118
2021-08-11 $38.91 $38.94 $38.85 $38.93 $38.64 66,986
2021-08-10 $38.86 $38.90 $38.79 $38.83 $38.54 62,891
2021-08-09 $38.80 $38.84 $38.75 $38.79 $38.50 67,741
2021-08-06 $38.76 $38.86 $38.76 $38.82 $38.53 79,245
2021-08-05 $38.63 $38.76 $38.63 $38.76 $38.47 107,774
2021-08-04 $38.56 $38.63 $38.51 $38.53 $38.25 92,122
2021-08-03 $38.45 $38.71 $38.29 $38.70 $38.42 101,275
2021-08-02 $38.62 $38.69 $38.39 $38.40 $38.12 79,575
2021-07-30 $38.42 $38.61 $38.42 $38.47 $38.19 88,497
2021-07-29 $38.61 $38.77 $38.61 $38.67 $38.39 63,126
2021-07-28 $38.60 $38.63 $38.45 $38.53 $38.25 90,415
2021-07-27 $38.58 $38.61 $38.31 $38.53 $38.25 144,590
2021-07-26 $38.53 $38.72 $38.53 $38.72 $38.44 75,671
2021-07-23 $38.37 $38.65 $38.35 $38.59 $38.31 77,827
2021-07-22 $38.15 $38.25 $38.10 $38.22 $37.94 80,286
2021-07-21 $37.95 $38.16 $37.95 $38.15 $37.87 184,825
2021-07-20 $37.40 $37.96 $37.36 $37.86 $37.58 111,516
2021-07-19 $37.40 $37.48 $37.06 $37.31 $37.04 168,553
2021-07-16 $38.30 $38.30 $37.85 $37.87 $37.59 59,226
2021-07-15 $38.16 $38.24 $38.00 $38.17 $37.89 97,805
2021-07-14 $38.40 $38.46 $38.20 $38.31 $38.03 66,657
2021-07-13 $38.31 $38.45 $38.23 $38.25 $37.97 75,777
2021-07-12 $38.22 $38.40 $38.22 $38.38 $38.10 84,540
2021-07-09 $37.95 $38.27 $37.95 $38.24 $37.96 59,548
2021-07-08 $37.60 $37.91 $37.56 $37.80 $37.52 104,362
2021-07-07 $38.06 $38.19 $37.90 $38.14 $37.86 68,032
2021-07-06 $38.13 $38.14 $37.78 $38.01 $37.73 72,880
2021-07-02 $37.90 $38.12 $37.90 $38.09 $37.81 71,156
2021-07-01 $37.65 $37.82 $37.65 $37.80 $37.52 85,140
2021-06-30 $37.50 $37.66 $37.50 $37.60 $37.32 99,868
2021-06-29 $37.57 $37.64 $37.52 $37.57 $37.29 64,678
2021-06-28 $37.50 $37.56 $37.42 $37.56 $37.28 100,419
2021-06-25 $37.37 $37.50 $37.37 $37.47 $37.19 83,476
2021-06-24 $37.29 $37.38 $37.29 $37.35 $37.08 76,542
2021-06-23 $37.17 $37.26 $37.12 $37.12 $36.85 100,138
2021-06-22 $36.97 $37.25 $36.90 $37.17 $36.90 171,503
2021-06-21 $36.58 $36.98 $36.56 $36.97 $36.70 172,693
2021-06-18 $36.68 $36.69 $36.44 $36.44 $36.17 96,490
2021-06-17 $36.88 $37.04 $36.72 $36.95 $36.68 95,212
2021-06-16 $37.18 $37.20 $36.78 $36.94 $36.67 166,729
2021-06-15 $37.28 $37.28 $37.11 $37.14 $36.87 92,934
2021-06-14 $37.15 $37.24 $37.05 $37.24 $36.97 104,461
2021-06-11 $37.14 $37.18 $37.03 $37.15 $36.88 175,698
2021-06-10 $37.07 $37.18 $36.96 $37.10 $36.83 100,780
2021-06-09 $37.06 $37.07 $36.92 $36.92 $36.65 103,115
2021-06-08 $37.02 $37.10 $36.83 $36.98 $36.71 141,799
2021-06-07 $36.97 $37.02 $36.87 $36.99 $36.72 117,720
2021-06-04 $36.83 $37.04 $36.83 $37.00 $36.73 101,520
2021-06-03 $36.63 $36.78 $36.46 $36.68 $36.41 138,499
2021-06-02 $36.80 $36.90 $36.74 $36.82 $36.55 73,913
2021-06-01 $37.03 $37.03 $36.72 $36.74 $36.47 116,575
2021-05-28 $36.86 $36.90 $36.77 $36.77 $36.50 152,884
2021-05-27 $36.79 $36.85 $36.72 $36.81 $36.54 117,522
2021-05-26 $36.65 $36.75 $36.64 $36.70 $36.43 134,985
2021-05-25 $36.78 $36.85 $36.60 $36.65 $36.38 84,338
2021-05-24 $36.60 $36.82 $36.54 $36.69 $36.42 101,954
2021-05-21 $36.50 $36.65 $36.33 $36.35 $36.08 80,882
2021-05-20 $36.05 $36.49 $36.05 $36.36 $36.09 90,249
2021-05-19 $35.63 $36.01 $35.55 $35.99 $35.73 121,487
2021-05-18 $36.41 $36.44 $36.09 $36.11 $35.84 124,483
2021-05-17 $36.37 $36.45 $36.21 $36.39 $36.12 123,543
2021-05-14 $36.24 $36.57 $36.22 $36.48 $36.21 132,357
2021-05-13 $35.63 $36.12 $35.63 $35.96 $35.69 95,448
2021-05-12 $36.07 $36.16 $35.48 $35.52 $35.26 197,881
2021-05-11 $36.16 $36.39 $35.98 $36.29 $36.02 140,635
2021-05-10 $37.05 $37.06 $36.60 $36.60 $36.33 119,172
2021-05-07 $36.77 $37.03 $36.77 $37.00 $36.72 104,687
2021-05-06 $36.42 $36.72 $36.27 $36.71 $36.44 94,343
2021-05-05 $36.54 $36.59 $36.40 $36.43 $36.16 102,766
2021-05-04 $36.44 $36.48 $36.10 $36.40 $36.13 136,637
2021-05-03 $36.77 $36.77 $36.60 $36.63 $36.36 145,850
2021-04-30 $36.58 $36.67 $36.49 $36.54 $36.27 133,008
2021-04-29 $36.81 $36.90 $36.52 $36.82 $36.55 131,691
2021-04-28 $36.60 $36.69 $36.55 $36.55 $36.28 92,170
2021-04-27 $36.64 $36.64 $36.52 $36.60 $36.33 58,273
2021-04-26 $36.56 $36.65 $36.55 $36.61 $36.34 234,895
2021-04-23 $36.18 $36.64 $36.17 $36.51 $36.24 116,682
2021-04-22 $36.46 $36.52 $36.05 $36.15 $35.88 110,632
2021-04-21 $36.03 $36.47 $36.03 $36.44 $36.17 170,871
2021-04-20 $36.25 $36.34 $35.98 $36.11 $35.84 102,631
2021-04-19 $36.53 $36.53 $36.29 $36.40 $36.13 70,928
2021-04-16 $36.56 $36.61 $36.45 $36.55 $36.28 183,324
2021-04-15 $36.23 $36.47 $36.23 $36.43 $36.16 129,242
2021-04-14 $36.18 $36.28 $36.01 $36.03 $35.77 186,056
2021-04-13 $36.05 $36.23 $36.05 $36.18 $35.91 351,636
2021-04-12 $36.00 $36.10 $35.95 $36.07 $35.80 104,721
2021-04-09 $35.82 $36.07 $35.80 $36.06 $35.79 115,684
2021-04-08 $35.72 $35.80 $35.67 $35.80 $35.53 152,790
2021-04-07 $35.57 $35.67 $35.55 $35.64 $35.38 98,493
2021-04-06 $35.54 $35.70 $35.53 $35.57 $35.31 155,727
2021-04-05 $35.38 $35.66 $35.38 $35.60 $35.34 262,844
2021-04-01 $34.88 $35.11 $34.88 $35.11 $34.85 181,533
2021-03-31 $34.69 $34.89 $34.69 $34.74 $34.48 144,604
2021-03-30 $34.56 $34.65 $34.50 $34.59 $34.34 133,045
2021-03-29 $34.60 $34.77 $34.45 $34.68 $34.42 122,912
2021-03-26 $34.24 $34.75 $34.24 $34.72 $34.46 110,868
2021-03-25 $33.85 $34.24 $33.68 $34.17 $33.92 110,232
2021-03-24 $34.25 $34.42 $33.99 $34.00 $33.75 110,974
2021-03-23 $34.29 $34.48 $34.09 $34.14 $33.89 129,085
2021-03-22 $34.14 $34.54 $34.14 $34.42 $34.17 106,731
2021-03-19 $34.15 $34.32 $33.93 $34.19 $33.94 151,246
2021-03-18 $34.46 $34.66 $34.15 $34.21 $33.96 91,062
2021-03-17 $34.44 $34.78 $34.37 $34.71 $34.45 157,375
2021-03-16 $34.63 $34.77 $34.55 $34.59 $34.34 130,334
2021-03-15 $34.44 $34.68 $34.27 $34.67 $34.42 187,666
2021-03-12 $34.22 $34.45 $34.20 $34.44 $34.18 166,875
2021-03-11 $34.25 $34.56 $34.21 $34.41 $34.16 221,013
2021-03-10 $34.05 $34.18 $33.93 $34.05 $33.80 137,209
2021-03-09 $33.72 $34.09 $33.71 $33.84 $33.59 84,175
2021-03-08 $33.62 $33.88 $33.38 $33.38 $33.13 244,789
2021-03-05 $33.30 $33.62 $32.59 $33.57 $33.32 152,479
2021-03-04 $33.36 $33.55 $32.51 $32.90 $32.66 158,930
2021-03-03 $33.70 $33.80 $33.35 $33.35 $33.10 137,420
2021-03-02 $34.04 $34.07 $33.77 $33.77 $33.52 142,715
2021-03-01 $33.68 $34.16 $33.67 $34.03 $33.78 221,555
2021-02-26 $33.56 $33.69 $33.07 $33.25 $33.01 128,315
2021-02-25 $34.08 $34.26 $33.31 $33.44 $33.19 147,383
2021-02-24 $33.81 $34.28 $33.71 $34.27 $34.02 133,256
2021-02-23 $33.58 $34.00 $33.26 $33.90 $33.65 176,609
2021-02-22 $33.80 $34.04 $33.80 $33.83 $33.58 127,577
2021-02-19 $34.25 $34.29 $34.06 $34.08 $33.83 110,901
2021-02-18 $34.00 $34.22 $33.89 $34.15 $33.90 137,798
2021-02-17 $34.15 $34.32 $34.05 $34.29 $34.04 159,679
2021-02-16 $34.41 $34.46 $34.24 $34.28 $34.03 179,441
2021-02-12 $34.05 $34.33 $34.03 $34.33 $34.08 141,403
2021-02-11 $34.16 $34.23 $33.97 $34.17 $33.92 181,766
2021-02-10 $34.21 $34.27 $33.89 $34.08 $33.83 314,352
2021-02-09 $34.02 $34.17 $34.02 $34.11 $33.86 157,840
2021-02-08 $34.00 $34.16 $33.95 $34.16 $33.91 248,617
2021-02-05 $33.89 $33.95 $33.79 $33.88 $33.63 196,772
2021-02-04 $33.43 $33.76 $33.43 $33.75 $33.50 229,328
2021-02-03 $33.43 $33.54 $33.28 $33.37 $33.12 155,249
2021-02-02 $33.23 $33.51 $33.21 $33.34 $33.09 433,529
2021-02-01 $32.63 $32.99 $32.52 $32.88 $32.64 161,646
2021-01-29 $32.83 $32.93 $32.20 $32.37 $32.13 341,079
2021-01-28 $32.87 $33.40 $32.87 $33.02 $32.78 183,389
2021-01-27 $33.19 $33.23 $32.53 $32.71 $32.47 265,159
2021-01-26 $33.65 $33.72 $33.53 $33.58 $33.33 208,081
2021-01-25 $33.44 $33.64 $33.12 $33.61 $33.36 194,235
2021-01-22 $33.41 $33.57 $33.40 $33.50 $33.25 140,002
2021-01-21 $33.57 $33.67 $33.53 $33.61 $33.36 257,231
2021-01-20 $33.31 $33.64 $33.31 $33.58 $33.33 134,332
2021-01-19 $33.05 $33.17 $32.97 $33.11 $32.87 141,213
2021-01-15 $32.93 $33.03 $32.70 $32.87 $32.63 257,893
2021-01-14 $33.26 $33.34 $33.08 $33.11 $32.87 147,906
2021-01-13 $33.06 $33.31 $33.06 $33.22 $32.98 239,335
2021-01-12 $33.02 $33.22 $32.93 $33.16 $32.92 259,332
2021-01-11 $33.04 $33.27 $33.02 $33.13 $32.88 175,514
2021-01-08 $33.23 $33.36 $32.99 $33.34 $33.09 444,682
2021-01-07 $32.81 $33.21 $32.81 $33.17 $32.93 303,169
2021-01-06 $32.28 $32.97 $32.28 $32.67 $32.43 343,968
2021-01-05 $32.09 $32.56 $32.09 $32.46 $32.22 380,862
2021-01-04 $32.78 $32.84 $31.91 $32.23 $31.99 691,134
2020-12-31 $32.48 $32.76 $32.47 $32.72 $32.48 211,720
2020-12-30 $32.52 $32.62 $32.47 $32.52 $32.28 193,917
2020-12-29 $32.66 $32.72 $32.43 $32.47 $32.23 168,570
2020-12-28 $32.69 $32.69 $32.47 $32.54 $32.30 257,705
2020-12-24 $32.20 $32.27 $32.07 $32.26 $32.02 78,196
2020-12-23 $32.33 $32.34 $32.13 $32.15 $31.91 182,512
2020-12-22 $32.18 $32.21 $32.03 $32.11 $31.87 190,323
2020-12-21 $31.98 $32.24 $31.70 $32.16 $31.92 227,929
2020-12-18 $32.78 $32.82 $32.46 $32.66 $32.07 294,523
2020-12-17 $32.71 $32.79 $32.68 $32.77 $32.18 135,768
2020-12-16 $32.52 $32.67 $32.49 $32.58 $31.99 260,519
2020-12-15 $32.38 $32.53 $32.23 $32.51 $31.92 91,074
2020-12-14 $32.43 $32.57 $32.10 $32.10 $31.52 188,791
2020-12-11 $32.08 $32.27 $31.98 $32.26 $31.68 317,709
2020-12-10 $32.20 $32.38 $32.11 $32.30 $31.71 159,982
2020-12-09 $32.64 $32.68 $32.23 $32.32 $31.73 392,532
2020-12-08 $32.23 $32.63 $32.23 $32.59 $32.00 198,487
2020-12-07 $31.81 $32.55 $31.81 $32.51 $31.92 191,309
2020-12-04 $32.20 $32.56 $32.20 $32.56 $31.97 814,316
2020-12-03 $32.12 $32.42 $32.12 $32.27 $31.69 183,388
2020-12-02 $32.01 $32.32 $32.01 $32.29 $31.71 149,097
2020-12-01 $32.02 $32.37 $32.02 $32.23 $31.65 167,285
2020-11-30 $31.98 $31.98 $31.67 $31.87 $31.29 231,211
2020-11-27 $31.89 $32.08 $31.89 $32.04 $31.46 69,943
2020-11-25 $31.97 $32.02 $31.85 $31.93 $31.35 167,985
2020-11-24 $31.69 $32.03 $31.65 $31.99 $31.41 159,600
2020-11-23 $31.41 $31.58 $31.27 $31.48 $30.91 178,807
2020-11-20 $31.45 $31.51 $31.29 $31.29 $30.72 177,986
2020-11-19 $31.41 $31.54 $31.23 $31.53 $30.96 207,814
2020-11-18 $31.82 $31.86 $31.38 $31.38 $30.81 175,133
2020-11-17 $31.82 $31.89 $31.57 $31.75 $31.17 227,210
2020-11-16 $31.75 $31.92 $31.69 $31.92 $31.34 309,698
2020-11-13 $31.34 $31.61 $31.25 $31.56 $30.99 144,368
2020-11-12 $31.28 $31.39 $30.97 $31.11 $30.55 176,108
2020-11-11 $31.32 $31.49 $31.29 $31.42 $30.85 205,362
2020-11-10 $31.12 $31.28 $30.88 $31.18 $30.62 234,087
2020-11-09 $32.00 $32.06 $31.20 $31.20 $30.63 359,859
2020-11-06 $30.89 $30.95 $30.64 $30.84 $30.28 820,847
2020-11-05 $30.71 $31.00 $30.71 $30.84 $30.28 165,320
2020-11-04 $29.78 $30.64 $29.78 $30.27 $29.72 285,070
2020-11-03 $29.35 $29.79 $29.26 $29.63 $29.09 165,654
2020-11-02 $28.92 $29.26 $28.82 $29.08 $28.55 371,613
2020-10-30 $29.01 $29.02 $28.44 $28.76 $28.24 324,320
2020-10-29 $28.68 $29.35 $28.65 $29.07 $28.54 256,965
2020-10-28 $29.19 $29.33 $28.73 $28.76 $28.24 243,154
2020-10-27 $29.81 $29.96 $29.78 $29.80 $29.26 336,297
2020-10-26 $30.09 $30.20 $29.58 $29.90 $29.36 250,584
2020-10-23 $30.41 $30.48 $30.23 $30.43 $29.88 216,453
2020-10-22 $30.26 $30.42 $30.02 $30.36 $29.81 221,986
2020-10-21 $30.18 $30.44 $30.18 $30.20 $29.65 237,250
2020-10-20 $30.22 $30.55 $30.21 $30.29 $29.74 779,366
2020-10-19 $30.67 $30.77 $30.06 $30.12 $29.57 179,092
2020-10-16 $30.72 $30.89 $30.62 $30.62 $30.07 166,752
2020-10-15 $30.16 $30.68 $30.16 $30.61 $30.06 231,557
2020-10-14 $30.83 $31.01 $30.59 $30.66 $30.10 330,290
2020-10-13 $31.07 $31.07 $30.77 $30.86 $30.30 847,602
2020-10-12 $30.79 $31.20 $30.75 $31.06 $30.50 259,853
2020-10-09 $30.43 $30.59 $30.40 $30.56 $30.01 298,600
2020-10-08 $30.26 $30.29 $30.13 $30.29 $29.74 219,126
2020-10-07 $29.64 $30.11 $29.64 $30.03 $29.49 475,730
2020-10-06 $29.79 $30.15 $29.46 $29.57 $29.03 193,296
2020-10-05 $29.48 $29.96 $29.48 $29.95 $29.41 242,472
2020-10-02 $29.16 $29.60 $29.16 $29.38 $28.85 348,820
2020-10-01 $29.79 $29.84 $29.54 $29.65 $29.11 441,457
2020-09-30 $29.38 $29.80 $29.33 $29.53 $29.00 224,458
2020-09-29 $29.40 $29.50 $29.24 $29.29 $28.76 152,387
2020-09-28 $29.32 $29.51 $29.26 $29.43 $28.90 238,021
2020-09-25 $28.44 $29.04 $28.38 $28.97 $28.45 549,032
2020-09-24 $28.29 $28.81 $28.19 $28.54 $28.02 302,745
2020-09-23 $29.13 $29.18 $28.40 $28.43 $27.92 180,971
2020-09-22 $28.90 $29.15 $28.75 $29.11 $28.58 212,815
2020-09-21 $28.52 $28.82 $28.39 $28.82 $28.30 467,849
2020-09-18 $29.54 $29.58 $28.93 $29.16 $28.63 345,822
2020-09-17 $29.20 $29.63 $29.20 $29.50 $28.97 472,687
2020-09-16 $29.91 $30.11 $29.72 $29.74 $29.20 369,352
2020-09-15 $29.91 $30.04 $29.76 $29.87 $29.33 280,648
2020-09-14 $29.60 $29.87 $29.56 $29.75 $29.21 256,931
2020-09-11 $29.41 $29.57 $29.08 $29.36 $28.83 468,699
2020-09-10 $29.99 $30.08 $29.26 $29.34 $28.81 347,274
2020-09-09 $29.60 $30.06 $29.57 $29.83 $29.29 396,552
2020-09-08 $29.37 $29.67 $29.23 $29.25 $28.72 485,539
2020-09-04 $30.35 $30.54 $29.37 $30.08 $29.53 742,711
2020-09-03 $31.10 $31.30 $30.08 $30.33 $29.78 694,809
2020-09-02 $31.05 $31.50 $31.04 $31.44 $30.87 867,241
2020-09-01 $30.70 $30.96 $30.66 $30.96 $30.40 390,416
2020-08-31 $30.80 $30.84 $30.65 $30.70 $30.14 503,800
2020-08-28 $30.65 $30.80 $30.59 $30.80 $30.24 174,138
2020-08-27 $30.54 $30.72 $30.45 $30.60 $30.05 274,996
2020-08-26 $30.24 $30.55 $30.23 $30.52 $29.97 455,165
2020-08-25 $30.15 $30.22 $30.05 $30.22 $29.67 231,178
2020-08-24 $30.00 $30.11 $29.95 $30.11 $29.56 257,739
2020-08-21 $29.66 $29.83 $29.64 $29.82 $29.28 284,823
2020-08-20 $29.42 $29.75 $29.42 $29.72 $29.18 272,708
2020-08-19 $29.76 $29.83 $29.57 $29.62 $29.08 355,739
2020-08-18 $29.69 $29.78 $29.58 $29.73 $29.19 257,996
2020-08-17 $29.61 $29.71 $29.61 $29.67 $29.13 261,114
2020-08-14 $29.49 $29.64 $29.47 $29.58 $29.04 182,427
2020-08-13 $29.54 $29.70 $29.50 $29.58 $29.04 242,130
2020-08-12 $29.45 $29.72 $29.43 $29.65 $29.11 290,706
2020-08-11 $29.63 $29.65 $29.19 $29.22 $28.69 615,439
2020-08-10 $29.41 $29.50 $29.28 $29.47 $28.94 288,125
2020-08-07 $29.25 $29.41 $29.19 $29.38 $28.85 409,095
2020-08-06 $29.06 $29.38 $29.06 $29.37 $28.84 393,137
2020-08-05 $28.98 $29.20 $28.98 $29.20 $28.67 297,744
2020-08-04 $28.75 $29.00 $28.75 $29.00 $28.47 403,865
2020-08-03 $28.82 $28.96 $28.80 $28.88 $28.36 233,981
2020-07-31 $28.60 $28.68 $28.24 $28.68 $28.16 575,130
2020-07-30 $28.22 $28.51 $28.10 $28.47 $27.95 419,746
2020-07-29 $28.30 $28.64 $28.30 $28.56 $28.04 230,972
2020-07-28 $28.31 $28.44 $28.20 $28.22 $27.71 311,590
2020-07-27 $28.18 $28.42 $27.65 $28.42 $27.91 474,051
2020-07-24 $28.15 $28.28 $28.07 $28.18 $27.67 562,899
2020-07-23 $28.66 $28.75 $28.25 $28.38 $27.87 1,659,055
2020-07-22 $28.52 $28.75 $28.51 $28.72 $28.20 540,116
2020-07-21 $28.67 $28.73 $28.46 $28.55 $28.03 478,876
2020-07-20 $28.23 $28.56 $28.18 $28.51 $27.99 405,755
2020-07-17 $28.14 $28.34 $28.12 $28.27 $27.76 323,860
2020-07-16 $28.05 $28.22 $28.04 $28.17 $27.66 434,009
2020-07-15 $28.38 $28.38 $28.07 $28.27 $27.76 636,282
2020-07-14 $27.48 $28.07 $27.44 $28.02 $27.51 544,340
2020-07-13 $27.98 $28.35 $27.60 $27.64 $27.14 371,356
2020-07-10 $27.57 $27.95 $27.50 $27.91 $27.40 473,306
2020-07-09 $27.84 $27.84 $27.31 $27.62 $27.12 552,383
2020-07-08 $27.63 $27.79 $27.49 $27.77 $27.27 438,187
2020-07-07 $27.58 $27.91 $27.54 $27.57 $27.07 463,905
2020-07-06 $27.80 $27.89 $27.75 $27.85 $27.35 424,138
2020-07-02 $27.51 $27.74 $27.38 $27.42 $26.92 827,339
2020-07-01 $27.26 $27.41 $27.18 $27.30 $26.81 786,827
2020-06-30 $26.71 $27.28 $26.71 $27.19 $26.70 322,211
2020-06-29 $26.38 $26.75 $26.30 $26.75 $26.27 569,512
2020-06-26 $26.89 $26.92 $26.33 $26.42 $25.94 752,284
2020-06-25 $26.64 $27.02 $26.50 $27.01 $26.52 1,048,542
2020-06-24 $27.27 $27.29 $26.57 $26.74 $26.26 750,846
2020-06-23 $27.52 $27.64 $27.41 $27.43 $26.93 407,536
2020-06-22 $27.07 $27.34 $26.98 $27.31 $26.82 529,871
2020-06-19 $27.57 $27.62 $27.02 $27.13 $26.64 719,369
2020-06-18 $27.03 $27.33 $27.03 $27.29 $26.80 377,223
2020-06-17 $27.44 $27.52 $27.23 $27.30 $26.81 426,942
2020-06-16 $27.22 $27.62 $26.96 $27.36 $26.86 840,374
2020-06-15 $26.08 $26.98 $26.00 $26.87 $26.38 856,209
2020-06-12 $26.52 $27.04 $26.13 $26.62 $26.14 2,106,547
2020-06-11 $27.21 $27.32 $26.28 $26.29 $25.81 1,924,216
2020-06-10 $28.11 $28.25 $27.88 $27.94 $27.43 780,848
2020-06-09 $28.12 $28.24 $27.97 $28.11 $27.60 693,582
2020-06-08 $27.99 $28.33 $27.97 $28.33 $27.82 1,496,500
2020-06-05 $27.75 $28.13 $27.75 $27.97 $27.46 770,000
2020-06-04 $27.29 $27.41 $27.08 $27.29 $26.80 1,138,880
2020-06-03 $27.10 $27.42 $27.10 $27.33 $26.83 1,594,088
2020-06-02 $26.98 $26.99 $26.94 $26.95 $26.46 2,047,880
2020-06-01 $26.97 $26.99 $26.97 $26.97 $26.48 1,501,198
2020-05-29 $26.97 $26.99 $26.97 $26.97 $26.48 789,801
2020-05-28 $26.97 $26.99 $26.97 $26.98 $26.49 1,768,386
2020-05-27 $26.98 $26.99 $26.97 $26.97 $26.48 1,251,005
2020-05-26 $26.96 $27.00 $26.96 $26.98 $26.49 885,748
2020-05-22 $26.98 $26.99 $26.97 $26.97 $26.48 652,618
2020-05-21 $26.98 $27.00 $26.98 $26.99 $26.50 678,217
2020-05-20 $26.97 $27.00 $26.97 $27.00 $26.51 946,787
2020-05-19 $26.98 $26.99 $26.98 $26.98 $26.49 434,732
2020-05-18 $27.00 $27.00 $26.98 $26.98 $26.49 636,707
2020-05-15 $26.97 $26.99 $26.97 $26.99 $26.50 436,788
2020-05-14 $26.98 $26.99 $26.97 $26.98 $26.49 506,243
2020-05-13 $26.97 $27.00 $26.97 $26.98 $26.49 675,059
2020-05-12 $26.98 $27.00 $26.98 $26.99 $26.50 546,421
2020-05-11 $26.98 $27.01 $26.98 $26.99 $26.50 748,552
2020-05-08 $26.98 $27.01 $26.98 $27.00 $26.51 418,460
2020-05-07 $26.98 $27.00 $26.98 $27.00 $26.51 683,096
2020-05-06 $26.98 $27.01 $26.98 $26.98 $26.49 399,536
2020-05-05 $26.98 $27.01 $26.98 $26.98 $26.49 1,214,875
2020-05-04 $26.98 $27.01 $26.98 $26.99 $26.50 1,019,130
2020-05-01 $26.99 $27.02 $26.98 $26.98 $26.49 1,474,205
2020-04-30 $26.98 $26.99 $26.98 $26.98 $26.49 1,167,308
2020-04-29 $27.00 $27.00 $26.98 $26.98 $26.49 1,081,517
2020-04-28 $26.97 $27.00 $26.97 $26.98 $26.49 968,945
2020-04-27 $26.98 $27.01 $26.98 $26.99 $26.50 663,308
2020-04-24 $26.98 $27.00 $26.98 $26.99 $26.50 359,552
2020-04-23 $26.98 $27.00 $26.98 $26.98 $26.49 543,463
2020-04-22 $27.00 $27.00 $26.98 $26.99 $26.50 313,064
2020-04-21 $26.99 $27.00 $26.98 $26.98 $26.49 903,642
2020-04-20 $26.97 $27.00 $26.97 $27.00 $26.51 643,949
2020-04-17 $26.98 $27.01 $26.98 $27.00 $26.51 926,930
2020-04-16 $26.99 $26.99 $26.98 $26.98 $26.49 740,941
2020-04-15 $26.98 $27.00 $26.97 $26.98 $26.49 1,665,892
2020-04-14 $26.99 $26.99 $26.98 $26.98 $26.49 917,063
2020-04-13 $26.98 $27.01 $26.98 $26.98 $26.49 665,206
2020-04-09 $26.98 $27.02 $26.98 $27.00 $26.51 1,169,446
2020-04-08 $26.97 $27.00 $26.97 $27.00 $26.51 905,013
2020-04-07 $26.98 $27.01 $26.98 $26.98 $26.49 962,615
2020-04-06 $27.00 $27.01 $26.99 $27.00 $26.51 515,352
2020-04-03 $26.99 $27.02 $26.99 $27.00 $26.51 454,801
2020-04-02 $26.99 $27.03 $26.98 $27.00 $26.51 1,140,839
2020-04-01 $27.00 $27.02 $26.99 $26.99 $26.50 1,035,519
2020-03-31 $26.99 $27.03 $26.98 $27.01 $26.52 1,141,525
2020-03-30 $27.02 $27.03 $26.96 $27.03 $26.54 970,593
2020-03-27 $26.98 $27.05 $26.97 $27.02 $26.53 1,260,231
2020-03-26 $26.99 $27.15 $26.96 $27.08 $26.59 2,161,685
2020-03-25 $26.99 $27.02 $26.95 $27.00 $26.51 1,852,054
2020-03-24 $26.95 $27.01 $26.91 $26.95 $26.46 2,180,936
2020-03-23 $26.96 $27.05 $26.91 $27.01 $26.52 2,913,958
2020-03-20 $26.83 $27.04 $26.80 $27.02 $26.53 2,857,719
2020-03-19 $26.92 $27.02 $26.92 $26.94 $26.45 1,257,879
2020-03-18 $26.96 $27.70 $25.88 $26.92 $26.43 2,089,491
2020-03-17 $27.07 $27.25 $26.70 $26.94 $26.45 2,457,106
2020-03-16 $25.00 $27.11 $25.00 $27.01 $26.52 1,972,347
2020-03-13 $27.12 $27.12 $25.67 $26.78 $26.29 2,981,310
2020-03-12 $25.22 $27.56 $24.72 $25.79 $25.32 3,548,914
2020-03-11 $29.30 $29.30 $28.15 $28.47 $27.95 1,452,475
2020-03-10 $29.32 $29.94 $28.44 $29.91 $29.37 1,503,178
2020-03-09 $28.70 $29.61 $28.41 $28.51 $27.99 2,720,209
2020-03-06 $30.42 $31.02 $30.15 $30.87 $30.31 1,160,084
2020-03-05 $31.93 $32.02 $31.15 $31.41 $30.84 683,043
2020-03-04 $31.88 $32.52 $31.54 $32.50 $31.91 1,073,885
2020-03-03 $32.30 $32.69 $30.92 $31.17 $30.61 2,647,561
2020-03-02 $31.01 $32.10 $30.59 $32.10 $31.52 1,225,922
2020-02-28 $29.80 $30.76 $29.65 $30.74 $30.18 2,421,800
2020-02-27 $31.77 $32.16 $30.98 $30.98 $30.42 2,719,552
2020-02-26 $32.71 $33.04 $32.29 $32.37 $31.78 1,800,854
2020-02-25 $33.71 $33.72 $32.38 $32.52 $31.93 1,862,206
2020-02-24 $33.59 $33.84 $33.37 $33.49 $32.88 1,677,668
2020-02-21 $34.89 $34.89 $34.54 $34.64 $34.01 618,250
2020-02-20 $35.11 $35.18 $34.67 $35.01 $34.38 677,277
2020-02-19 $35.20 $35.23 $35.08 $35.15 $34.51 575,940
2020-02-18 $34.99 $35.02 $34.82 $34.98 $34.34 612,209
2020-02-14 $35.08 $35.11 $34.93 $35.08 $34.44 545,024
2020-02-13 $34.93 $35.12 $34.86 $35.00 $34.37 922,720
2020-02-12 $35.02 $35.07 $34.96 $35.05 $34.42 495,730
2020-02-11 $34.95 $35.01 $34.79 $34.84 $34.20 600,309
2020-02-10 $34.46 $34.78 $34.43 $34.78 $34.15 417,489
2020-02-07 $34.70 $34.71 $34.45 $34.52 $33.89 916,420
2020-02-06 $34.72 $34.73 $34.58 $34.70 $34.07 568,937
2020-02-05 $34.54 $34.60 $34.36 $34.57 $33.94 649,335
2020-02-04 $34.11 $34.29 $34.06 $34.18 $33.56 730,564
2020-02-03 $33.63 $33.88 $33.61 $33.68 $33.07 689,898
2020-01-31 $33.99 $34.01 $33.33 $33.44 $32.83 814,474
2020-01-30 $33.74 $34.07 $33.62 $34.04 $33.42 643,270
2020-01-29 $34.14 $34.15 $33.92 $33.95 $33.34 557,289
2020-01-28 $33.84 $34.06 $33.72 $33.97 $33.35 556,766
2020-01-27 $33.77 $33.78 $33.50 $33.62 $33.01 845,260
2020-01-24 $34.58 $34.58 $34.01 $34.16 $33.54 793,657
2020-01-23 $34.41 $34.49 $34.23 $34.49 $33.87 752,253
2020-01-22 $34.54 $34.60 $34.42 $34.45 $33.83 773,053
2020-01-21 $34.45 $34.52 $34.38 $34.43 $33.81 1,067,215
2020-01-17 $34.50 $34.52 $34.40 $34.51 $33.88 669,581
2020-01-16 $34.30 $34.39 $34.24 $34.39 $33.77 830,198
2020-01-15 $34.04 $34.19 $34.01 $34.11 $33.49 850,113
2020-01-14 $34.12 $34.15 $33.98 $34.04 $33.42 925,446
2020-01-13 $34.02 $34.09 $33.88 $34.09 $33.47 640,588
2020-01-10 $34.04 $34.06 $33.81 $33.84 $33.23 730,111
2020-01-09 $33.96 $33.96 $33.83 $33.94 $33.33 739,193
2020-01-08 $33.54 $33.86 $33.54 $33.71 $33.10 675,065
2020-01-07 $33.56 $33.63 $33.49 $33.53 $32.92 683,238
2020-01-06 $33.26 $33.65 $33.26 $33.65 $33.04 835,657
2020-01-03 $33.36 $33.64 $33.36 $33.55 $32.94 682,643
2020-01-02 $33.71 $33.76 $33.53 $33.75 $33.13 527,291
2019-12-31 $33.36 $33.49 $33.29 $33.46 $32.85 874,874
2019-12-30 $33.58 $33.58 $33.33 $33.37 $32.77 732,562
2019-12-27 $33.79 $33.79 $33.50 $33.56 $32.95 483,197
2019-12-26 $33.56 $33.56 $33.45 $33.56 $32.95 238,182
2019-12-24 $33.45 $33.45 $33.36 $33.40 $32.80 197,475
2019-12-23 $33.98 $33.98 $33.75 $33.76 $32.79 474,861
2019-12-20 $33.73 $33.82 $33.68 $33.75 $32.78 438,677
2019-12-19 $33.44 $33.58 $33.44 $33.57 $32.60 475,837
2019-12-18 $33.50 $33.50 $33.42 $33.43 $32.47 366,182
2019-12-17 $33.51 $33.51 $33.43 $33.44 $32.47 739,709
2019-12-16 $33.40 $33.49 $33.37 $33.43 $32.47 439,592
2019-12-13 $33.17 $33.33 $33.06 $33.20 $32.24 630,090
2019-12-12 $32.89 $33.26 $32.86 $33.18 $32.22 845,551
2019-12-11 $32.88 $32.92 $32.81 $32.89 $31.95 761,595
2019-12-10 $32.83 $32.90 $32.73 $32.81 $31.86 617,765
2019-12-09 $32.93 $32.97 $32.84 $32.84 $31.89 488,174
2019-12-06 $32.84 $32.99 $32.84 $32.94 $31.99 586,827
2019-12-05 $32.67 $32.67 $32.50 $32.64 $31.70 609,836
2019-12-04 $32.51 $32.65 $32.48 $32.59 $31.65 452,334
2019-12-03 $32.31 $32.39 $32.14 $32.37 $31.44 660,746
2019-12-02 $32.94 $32.94 $32.55 $32.60 $31.66 607,026
2019-11-29 $32.98 $32.98 $32.86 $32.90 $31.95 315,759
2019-11-27 $32.95 $33.01 $32.89 $33.00 $32.05 314,801
2019-11-26 $32.82 $32.88 $32.76 $32.86 $31.91 419,570
2019-11-25 $32.64 $32.79 $32.64 $32.78 $31.84 354,068
2019-11-22 $32.57 $32.57 $32.42 $32.54 $31.60 466,067
2019-11-21 $32.55 $32.55 $32.38 $32.47 $31.53 248,623
2019-11-20 $32.54 $32.63 $32.34 $32.51 $31.57 743,347
2019-11-19 $32.76 $32.76 $32.56 $32.64 $31.70 575,083
2019-11-18 $32.63 $32.68 $32.55 $32.65 $31.70 515,649
2019-11-15 $32.51 $32.62 $32.47 $32.62 $31.68 508,447
2019-11-14 $32.30 $32.40 $32.25 $32.39 $31.46 988,592
2019-11-13 $32.24 $32.39 $32.19 $32.35 $31.42 555,214
2019-11-12 $32.36 $32.43 $32.25 $32.33 $31.40 419,706
2019-11-11 $32.20 $32.28 $32.16 $32.27 $31.34 230,010
2019-11-08 $32.24 $32.32 $32.14 $32.32 $31.39 382,182
2019-11-07 $32.36 $32.38 $32.20 $32.25 $31.32 609,413
2019-11-06 $32.17 $32.17 $32.04 $32.14 $31.21 559,394
2019-11-05 $32.19 $32.22 $32.10 $32.13 $31.20 759,248
2019-11-04 $32.24 $32.33 $32.12 $32.16 $31.23 499,630
2019-11-01 $31.91 $32.04 $31.90 $32.04 $31.11 392,178
2019-10-31 $31.84 $31.88 $31.58 $31.74 $30.83 412,591
2019-10-30 $31.74 $31.87 $31.62 $31.82 $30.90 408,943
2019-10-29 $31.74 $31.83 $31.70 $31.73 $30.82 486,631
2019-10-28 $31.72 $31.79 $31.71 $31.75 $30.84 442,797
2019-10-25 $31.39 $31.62 $31.37 $31.57 $30.66 236,089
2019-10-24 $31.49 $31.61 $31.34 $31.45 $30.55 259,762
2019-10-23 $31.29 $31.39 $31.25 $31.39 $30.49 402,126
2019-10-22 $31.49 $31.50 $31.29 $31.30 $30.40 406,996
2019-10-21 $31.31 $31.42 $31.29 $31.41 $30.50 223,141
2019-10-18 $31.29 $31.33 $31.10 $31.20 $30.30 338,883
2019-10-17 $31.34 $31.45 $31.26 $31.33 $30.43 497,231
2019-10-16 $31.20 $31.31 $31.19 $31.23 $30.33 413,561
2019-10-15 $31.13 $31.37 $31.09 $31.29 $30.39 666,595
2019-10-14 $30.97 $31.11 $30.94 $30.99 $30.10 281,988
2019-10-11 $31.03 $31.26 $31.00 $31.02 $30.13 383,675
2019-10-10 $30.47 $30.79 $30.47 $30.67 $29.79 353,526
2019-10-09 $30.46 $30.60 $30.37 $30.48 $29.60 517,202
2019-10-08 $30.50 $30.60 $30.21 $30.21 $29.34 806,855
2019-10-07 $30.71 $30.91 $30.65 $30.69 $29.81 539,753
2019-10-04 $30.51 $30.85 $30.46 $30.82 $29.93 426,419
2019-10-03 $30.16 $30.40 $29.82 $30.38 $29.50 891,952
2019-10-02 $30.50 $30.63 $30.02 $30.16 $29.29 628,585
2019-10-01 $31.23 $31.24 $30.68 $30.70 $29.82 736,926
2019-09-30 $31.01 $31.15 $30.98 $31.07 $30.17 309,061
2019-09-27 $31.23 $31.23 $30.75 $30.92 $30.03 445,170
2019-09-26 $31.15 $31.30 $30.93 $31.09 $30.19 545,359
2019-09-25 $31.06 $31.20 $30.81 $31.16 $30.26 381,396
2019-09-24 $31.34 $31.39 $30.87 $30.95 $30.06 542,700
2019-09-23 $31.19 $31.30 $31.14 $31.23 $30.33 213,862
2019-09-20 $31.42 $31.59 $31.17 $31.23 $30.33 250,129
2019-09-19 $31.46 $31.55 $31.35 $31.38 $30.48 352,236
2019-09-18 $31.45 $31.45 $31.09 $31.39 $30.49 283,630
2019-09-17 $31.27 $31.38 $31.13 $31.38 $30.48 272,611
2019-09-16 $31.35 $31.35 $31.12 $31.30 $30.40 261,411
2019-09-13 $31.44 $31.55 $31.35 $31.39 $30.49 247,699
2019-09-12 $31.39 $31.52 $31.32 $31.41 $30.50 471,140
2019-09-11 $31.14 $31.31 $31.05 $31.31 $30.41 515,072
2019-09-10 $31.02 $31.07 $30.86 $31.07 $30.17 581,073
2019-09-09 $31.22 $31.24 $30.99 $31.08 $30.18 863,076
2019-09-06 $31.11 $31.17 $31.01 $31.07 $30.17 420,198
2019-09-05 $30.96 $31.14 $30.93 $31.04 $30.15 398,049
2019-09-04 $30.52 $30.67 $30.48 $30.65 $29.77 417,290
2019-09-03 $30.39 $30.42 $30.17 $30.32 $29.44 559,130
2019-08-30 $30.64 $30.69 $30.39 $30.50 $29.62 378,052
2019-08-29 $30.41 $30.56 $30.30 $30.50 $29.62 401,977
2019-08-28 $29.90 $30.13 $29.75 $30.12 $29.25 398,807
2019-08-27 $30.16 $30.23 $29.83 $29.91 $29.05 605,458
2019-08-26 $30.02 $30.07 $29.77 $30.02 $29.15 442,344
2019-08-23 $30.32 $30.51 $29.56 $29.68 $28.82 649,016
2019-08-22 $30.67 $30.67 $30.28 $30.47 $29.59 393,943
2019-08-21 $30.56 $30.56 $30.42 $30.49 $29.61 344,578
2019-08-20 $30.45 $30.48 $30.23 $30.25 $29.38 547,278
2019-08-19 $30.53 $30.56 $30.39 $30.47 $29.59 341,903
2019-08-16 $29.88 $30.16 $29.86 $30.10 $29.23 622,252
2019-08-15 $29.80 $29.81 $29.45 $29.69 $28.83 718,461
2019-08-14 $30.17 $30.17 $29.60 $29.60 $28.75 1,142,323
2019-08-13 $30.11 $30.66 $29.98 $30.50 $29.62 569,062
2019-08-12 $30.22 $30.37 $29.94 $30.05 $29.18 343,365
2019-08-09 $30.56 $30.60 $30.21 $30.40 $29.52 543,099
2019-08-08 $30.30 $30.60 $30.15 $30.59 $29.71 453,809
2019-08-07 $29.64 $30.12 $29.43 $30.04 $29.17 830,537
2019-08-06 $29.86 $30.03 $29.66 $30.01 $29.15 661,114
2019-08-05 $30.21 $30.21 $29.40 $29.64 $28.79 1,213,612
2019-08-02 $30.70 $30.70 $30.35 $30.54 $29.66 570,731
2019-08-01 $31.19 $31.39 $30.68 $30.78 $29.89 666,048
2019-07-31 $31.49 $31.49 $30.83 $31.04 $30.15 491,967
2019-07-30 $31.40 $31.43 $31.25 $31.37 $30.46 457,912
2019-07-29 $31.44 $31.62 $31.40 $31.47 $30.56 392,789
2019-07-26 $31.40 $31.53 $31.30 $31.51 $30.60 348,168
2019-07-25 $31.42 $31.42 $31.22 $31.29 $30.39 304,223
2019-07-24 $31.29 $31.44 $31.22 $31.44 $30.53 338,944
2019-07-23 $31.22 $31.30 $31.12 $31.30 $30.40 411,255
2019-07-22 $31.05 $31.14 $30.99 $31.09 $30.19 370,788
2019-07-19 $31.29 $31.29 $30.99 $30.99 $30.10 395,514
2019-07-18 $31.04 $31.22 $30.96 $31.19 $30.29 472,211
2019-07-17 $31.40 $31.40 $31.08 $31.09 $30.19 824,850
2019-07-16 $31.44 $31.47 $31.25 $31.28 $30.38 339,653
2019-07-15 $31.47 $31.50 $31.33 $31.38 $30.48 399,823
2019-07-12 $31.27 $31.39 $31.26 $31.39 $30.48 331,610
2019-07-11 $31.26 $31.26 $31.12 $31.24 $30.34 472,300
2019-07-10 $31.22 $31.26 $31.08 $31.16 $30.26 800,642
2019-07-09 $30.95 $31.04 $30.85 $31.02 $30.13 413,316
2019-07-08 $31.08 $31.08 $30.92 $30.98 $30.09 330,668
2019-07-05 $31.13 $31.17 $30.90 $31.14 $30.24 177,621
2019-07-03 $31.12 $31.18 $30.98 $31.18 $30.28 348,292
2019-07-02 $30.91 $30.94 $30.76 $30.93 $30.04 413,456
2019-07-01 $30.97 $30.98 $30.72 $30.85 $29.96 392,203
2019-06-28 $30.57 $30.63 $30.41 $30.61 $29.72 449,475
2019-06-27 $30.41 $30.48 $30.37 $30.42 $29.54 488,655
2019-06-26 $30.59 $30.65 $30.31 $30.33 $29.46 407,170
2019-06-25 $30.66 $30.68 $30.34 $30.35 $29.48 448,619
2019-06-24 $30.67 $30.74 $30.64 $30.65 $29.77 282,475
2019-06-21 $30.71 $30.85 $30.67 $30.71 $29.83 461,167
2019-06-20 $30.73 $30.78 $30.51 $30.76 $29.87 400,805
2019-06-19 $30.43 $30.51 $30.30 $30.45 $29.57 545,576
2019-06-18 $30.28 $30.49 $30.24 $30.35 $29.48 506,651
2019-06-17 $30.06 $30.15 $30.05 $30.07 $29.20 556,302
2019-06-14 $30.08 $30.12 $29.70 $30.04 $29.17 556,919
2019-06-13 $30.01 $30.16 $29.98 $30.10 $29.23 436,003
2019-06-12 $30.04 $30.04 $29.89 $29.95 $29.08 533,099
2019-06-11 $30.34 $30.34 $29.95 $30.02 $29.15 505,310
2019-06-10 $30.12 $30.20 $30.01 $30.02 $29.15 334,361
2019-06-07 $29.69 $30.00 $29.68 $29.88 $29.02 763,863
2019-06-06 $29.40 $29.66 $29.36 $29.59 $28.74 880,981
2019-06-05 $29.43 $29.43 $29.13 $29.37 $28.52 475,273
2019-06-04 $28.78 $29.15 $28.74 $29.14 $28.30 588,626
2019-06-03 $28.65 $28.72 $28.38 $28.54 $27.72 834,476
2019-05-31 $28.85 $28.85 $28.60 $28.61 $27.79 723,975
2019-05-30 $29.04 $29.08 $28.87 $29.00 $28.16 555,570
2019-05-29 $29.07 $29.07 $28.76 $28.93 $28.10 777,491
2019-05-28 $29.48 $29.52 $29.12 $29.12 $28.28 407,345
2019-05-24 $29.46 $29.59 $29.31 $29.37 $28.52 260,708
2019-05-23 $29.42 $29.50 $29.17 $29.34 $28.49 380,297
2019-05-22 $29.71 $29.77 $29.62 $29.69 $28.83 419,709
2019-05-21 $29.67 $29.81 $29.67 $29.75 $28.89 359,656
2019-05-20 $29.54 $29.66 $29.43 $29.52 $28.67 626,518
2019-05-17 $29.61 $29.98 $29.61 $29.72 $28.86 298,390
2019-05-16 $29.75 $30.05 $29.62 $29.88 $29.02 410,128
2019-05-15 $29.29 $29.69 $29.25 $29.61 $28.76 431,788
2019-05-14 $29.33 $29.62 $29.29 $29.44 $28.59 903,914
2019-05-13 $29.40 $29.45 $29.10 $29.21 $28.37 737,736
2019-05-10 $29.66 $30.02 $29.34 $29.94 $29.07 347,610
2019-05-09 $29.62 $29.86 $29.44 $29.81 $28.95 437,036
2019-05-08 $29.90 $30.08 $29.82 $29.87 $29.01 673,870
2019-05-07 $30.19 $30.24 $29.71 $29.91 $29.05 690,285
2019-05-06 $30.08 $30.49 $30.08 $30.42 $29.54 572,278
2019-05-03 $30.45 $30.60 $30.42 $30.56 $29.68 457,241
2019-05-02 $30.35 $30.47 $30.10 $30.27 $29.40 410,748
2019-05-01 $30.61 $30.76 $30.35 $30.35 $29.48 461,668
2019-04-30 $30.54 $30.60 $30.36 $30.57 $29.69 496,259
2019-04-29 $30.54 $30.63 $30.37 $30.55 $29.67 470,214
2019-04-26 $30.34 $30.52 $30.28 $30.52 $29.64 299,799
2019-04-25 $30.40 $30.44 $30.23 $30.37 $29.49 405,960
2019-04-24 $30.44 $30.48 $30.36 $30.38 $29.50 377,891
2019-04-23 $30.22 $30.48 $30.09 $30.45 $29.57 399,180
2019-04-22 $30.07 $30.20 $30.03 $30.18 $29.31 437,165
2019-04-18 $30.17 $30.19 $30.01 $30.15 $29.28 397,900
2019-04-17 $30.29 $30.29 $30.04 $30.11 $29.24 492,522
2019-04-16 $30.23 $30.26 $30.12 $30.17 $29.30 369,573
2019-04-15 $30.10 $30.20 $30.07 $30.15 $29.28 349,394
2019-04-12 $30.05 $30.21 $30.05 $30.17 $29.30 260,924
2019-04-11 $30.05 $30.11 $29.88 $29.98 $29.11 243,563
2019-04-10 $29.91 $29.98 $29.87 $29.97 $29.10 356,111
2019-04-09 $29.94 $29.95 $29.82 $29.86 $29.00 361,436
2019-04-08 $29.98 $30.03 $29.88 $30.03 $29.16 366,498
2019-04-05 $29.92 $30.01 $29.88 $30.00 $29.14 426,884
2019-04-04 $29.82 $29.89 $29.74 $29.87 $29.01 395,823
2019-04-03 $29.85 $29.92 $29.71 $29.80 $28.94 587,851
2019-04-02 $29.76 $29.79 $29.65 $29.74 $28.88 342,936
2019-04-01 $29.68 $29.75 $29.57 $29.73 $28.87 780,618
2019-03-29 $29.36 $29.40 $29.23 $29.38 $28.53 508,873
2019-03-28 $29.17 $29.24 $29.02 $29.20 $28.36 478,143
2019-03-27 $29.24 $29.29 $28.90 $29.08 $28.24 497,209
2019-03-26 $29.28 $29.34 $29.07 $29.22 $28.38 371,505
2019-03-25 $29.09 $29.13 $28.87 $29.02 $28.18 614,306
2019-03-22 $29.48 $29.51 $29.03 $29.04 $28.20 791,354
2019-03-21 $29.25 $29.66 $29.20 $29.60 $28.75 515,935
2019-03-20 $29.37 $29.48 $29.16 $29.29 $28.45 438,027
2019-03-19 $29.46 $29.57 $29.26 $29.35 $28.50 770,292
2019-03-18 $29.29 $29.40 $29.26 $29.37 $28.52 276,772
2019-03-15 $29.14 $29.34 $29.14 $29.27 $28.43 453,286
2019-03-14 $29.15 $29.19 $29.06 $29.13 $28.29 323,217
2019-03-13 $29.01 $29.23 $29.01 $29.14 $28.30 533,377
2019-03-12 $28.86 $29.01 $28.86 $28.93 $28.10 580,019
2019-03-11 $28.53 $28.86 $28.53 $28.84 $28.01 385,009
2019-03-08 $28.37 $28.44 $28.20 $28.42 $27.60 819,568
2019-03-07 $28.70 $28.70 $28.38 $28.48 $27.66 904,305
2019-03-06 $28.92 $28.92 $28.69 $28.73 $27.90 529,240
2019-03-05 $28.96 $28.99 $28.84 $28.90 $28.07 840,198
2019-03-04 $29.20 $29.20 $28.68 $28.95 $28.12 1,364,109
2019-03-01 $29.02 $29.10 $28.89 $29.05 $28.21 487,594
2019-02-28 $28.89 $28.99 $28.84 $28.85 $28.02 585,226
2019-02-27 $28.93 $28.95 $28.74 $28.92 $28.08 1,439,347
2019-02-26 $28.96 $29.03 $28.81 $28.94 $28.11 1,752,195
2019-02-25 $29.01 $29.14 $28.94 $28.94 $28.11 1,559,731
2019-02-22 $28.84 $28.95 $28.78 $28.91 $28.08 987,874
2019-02-21 $28.80 $28.83 $28.64 $28.75 $27.92 2,102,924
2019-02-20 $28.85 $28.85 $28.83 $28.85 $28.02 948,979
2019-02-19 $28.84 $28.85 $28.82 $28.82 $27.99 885,386
2019-02-15 $28.84 $28.84 $28.81 $28.82 $27.99 344,466
2019-02-14 $28.83 $28.84 $28.82 $28.83 $28.00 467,505
2019-02-13 $28.83 $28.84 $28.80 $28.81 $27.98 550,403
2019-02-12 $28.83 $28.83 $28.81 $28.83 $28.00 331,155
2019-02-11 $28.83 $28.83 $28.81 $28.82 $27.99 347,501
2019-02-08 $28.83 $28.83 $28.81 $28.82 $27.99 311,780
2019-02-07 $28.82 $28.83 $28.81 $28.82 $27.98 425,758
2019-02-06 $28.83 $28.83 $28.79 $28.82 $27.99 552,903
2019-02-05 $28.82 $28.82 $28.80 $28.82 $27.99 579,968
2019-02-04 $28.82 $28.82 $28.80 $28.81 $27.98 635,374
2019-02-01 $28.82 $28.82 $28.81 $28.82 $27.99 761,338
2019-01-31 $28.81 $28.82 $28.80 $28.82 $27.99 977,722
2019-01-30 $28.80 $28.81 $28.80 $28.80 $27.97 482,099
2019-01-29 $28.81 $28.82 $28.80 $28.81 $27.98 538,841
2019-01-28 $28.81 $28.82 $28.79 $28.81 $27.98 526,719
2019-01-25 $28.81 $28.81 $28.79 $28.81 $27.98 372,572
2019-01-24 $28.81 $28.81 $28.78 $28.81 $27.98 444,593
2019-01-23 $28.81 $28.81 $28.79 $28.79 $27.96 310,281
2019-01-22 $28.80 $28.81 $28.79 $28.79 $27.96 278,114
2019-01-18 $28.81 $28.81 $28.78 $28.78 $27.95 700,884
2019-01-17 $28.80 $28.80 $28.77 $28.80 $27.97 427,034
2019-01-16 $28.78 $28.80 $28.78 $28.80 $27.97 595,691
2019-01-15 $28.79 $28.80 $28.77 $28.79 $27.96 290,522
2019-01-14 $28.79 $28.79 $28.77 $28.79 $27.96 181,702
2019-01-11 $28.78 $28.79 $28.76 $28.79 $27.96 499,505
2019-01-10 $28.79 $28.79 $28.77 $28.78 $27.95 602,909
2019-01-09 $28.78 $28.78 $28.76 $28.78 $27.95 507,088
2019-01-08 $28.79 $28.79 $28.77 $28.77 $27.94 918,475
2019-01-07 $28.77 $28.78 $28.76 $28.78 $27.95 369,952
2019-01-04 $28.77 $28.78 $28.76 $28.78 $27.95 1,003,428
2019-01-03 $28.76 $28.78 $28.76 $28.77 $27.94 894,756
2019-01-02 $28.82 $28.82 $28.74 $28.78 $27.95 2,467,871
2018-12-31 $28.78 $28.78 $28.74 $28.77 $27.94 771,474
2018-12-28 $28.77 $28.78 $28.74 $28.77 $27.94 1,554,795
2018-12-27 $28.77 $28.77 $28.73 $28.76 $27.93 894,880
2018-12-26 $28.78 $28.80 $28.75 $28.76 $27.93 728,436
2018-12-24 $28.95 $28.99 $28.72 $28.78 $27.95 582,931
2018-12-21 $29.06 $29.06 $29.02 $29.05 $27.93 1,040,918
2018-12-20 $29.05 $29.05 $29.03 $29.05 $27.93 928,517
2018-12-19 $29.04 $29.05 $29.01 $29.02 $27.91 446,059
2018-12-18 $29.05 $29.07 $29.02 $29.03 $27.92 686,665
2018-12-17 $29.05 $29.07 $29.02 $29.02 $27.91 703,906
2018-12-14 $29.04 $29.06 $29.01 $29.04 $27.93 835,960
2018-12-13 $29.01 $29.04 $29.01 $29.04 $27.92 313,723
2018-12-12 $29.04 $29.05 $29.01 $29.02 $27.91 331,096
2018-12-11 $29.03 $29.04 $29.01 $29.02 $27.91 411,952
2018-12-10 $29.03 $29.04 $29.00 $29.03 $27.92 909,915
2018-12-07 $29.02 $29.03 $29.00 $29.02 $27.91 471,055
2018-12-06 $29.03 $29.03 $29.00 $29.01 $27.90 921,486
2018-12-04 $28.99 $29.03 $28.99 $29.02 $27.91 430,480
2018-12-03 $29.03 $29.48 $28.99 $29.01 $27.90 441,695
2018-11-30 $29.02 $29.03 $29.00 $29.02 $27.91 449,414
2018-11-29 $29.02 $29.02 $28.99 $29.00 $27.89 255,864
2018-11-28 $29.04 $29.04 $28.98 $29.02 $27.91 839,503
2018-11-27 $29.01 $29.03 $28.98 $29.02 $27.91 374,148
2018-11-26 $29.03 $29.03 $28.99 $29.01 $27.90 224,090
2018-11-23 $29.03 $29.03 $28.99 $29.01 $27.89 88,095
2018-11-21 $29.01 $29.01 $28.99 $29.01 $27.90 232,382
2018-11-20 $29.00 $29.01 $28.97 $29.00 $27.89 513,456
2018-11-19 $29.00 $29.00 $28.98 $29.00 $27.89 219,803
2018-11-16 $29.00 $29.00 $28.98 $29.00 $27.89 353,402
2018-11-15 $29.00 $29.02 $28.95 $29.01 $27.90 238,680
2018-11-14 $29.00 $29.00 $28.98 $29.00 $27.89 243,122
2018-11-13 $29.01 $29.01 $28.97 $28.97 $27.86 307,341
2018-11-12 $29.00 $29.00 $28.96 $29.00 $27.89 472,116
2018-11-09 $29.02 $29.02 $28.91 $28.99 $27.88 213,306
2018-11-08 $28.99 $28.99 $28.96 $28.99 $27.88 349,561
2018-11-07 $29.00 $29.12 $28.95 $28.98 $27.87 302,132
2018-11-06 $29.08 $29.08 $28.96 $28.98 $27.87 252,250
2018-11-05 $29.03 $29.03 $28.95 $28.99 $27.88 230,720
2018-11-02 $28.94 $29.00 $28.94 $28.98 $27.87 521,216
2018-11-01 $29.10 $29.10 $28.94 $28.98 $27.87 546,413
2018-10-31 $29.01 $29.01 $28.94 $28.99 $27.88 363,433
2018-10-30 $28.57 $29.01 $28.49 $28.97 $27.86 246,741
2018-10-29 $29.25 $29.25 $28.16 $28.51 $27.42 486,092
2018-10-26 $28.94 $29.05 $28.42 $28.74 $27.64 443,330
2018-10-25 $28.88 $29.43 $28.82 $29.22 $28.10 497,120
2018-10-24 $29.62 $29.71 $28.66 $28.71 $27.61 339,762
2018-10-23 $29.45 $29.75 $29.08 $29.63 $28.49 361,126
2018-10-22 $30.03 $30.03 $29.71 $29.81 $28.67 848,043
2018-10-19 $30.14 $30.23 $29.82 $29.92 $28.77 299,144
2018-10-18 $30.26 $30.31 $29.79 $29.91 $28.76 218,384
2018-10-17 $30.37 $30.49 $30.06 $30.32 $29.16 323,519
2018-10-16 $29.96 $30.39 $29.90 $30.38 $29.21 244,919
2018-10-15 $29.86 $29.98 $29.73 $29.75 $28.61 254,047
2018-10-12 $30.00 $30.06 $29.52 $29.90 $28.75 226,198
2018-10-11 $29.95 $30.14 $29.30 $29.45 $28.32 472,588
2018-10-10 $31.07 $31.07 $30.09 $30.12 $28.96 223,700
2018-10-09 $31.13 $31.27 $31.07 $31.09 $29.90 115,533
2018-10-08 $31.21 $31.21 $30.92 $31.17 $29.97 216,894
2018-10-05 $31.41 $31.42 $30.99 $31.17 $29.97 329,202
2018-10-04 $31.46 $31.64 $31.15 $31.35 $30.15 289,759
2018-10-03 $31.72 $31.74 $31.55 $31.56 $30.35 183,964
2018-10-02 $31.45 $31.66 $31.45 $31.58 $30.37 237,390
2018-10-01 $31.67 $31.71 $31.53 $31.56 $30.35 294,876
2018-09-28 $31.48 $31.55 $31.33 $31.48 $30.27 123,935
2018-09-27 $31.35 $31.62 $31.35 $31.48 $30.27 198,941
2018-09-26 $31.58 $31.65 $31.35 $31.36 $30.16 159,129
2018-09-25 $31.63 $31.63 $31.47 $31.49 $30.28 231,653
2018-09-24 $31.59 $31.59 $31.46 $31.54 $30.33 262,595
2018-09-21 $31.69 $31.87 $31.61 $31.64 $30.43 154,136
2018-09-20 $31.60 $31.70 $31.49 $31.65 $30.43 335,069
2018-09-19 $31.43 $31.45 $31.32 $31.41 $30.20 217,118
2018-09-18 $31.25 $31.43 $31.16 $31.39 $30.18 224,917
2018-09-17 $31.38 $31.42 $31.17 $31.20 $30.00 166,461
2018-09-14 $31.41 $31.41 $31.27 $31.36 $30.16 219,260
2018-09-13 $31.27 $31.40 $31.26 $31.34 $30.14 131,920
2018-09-12 $31.20 $31.23 $31.06 $31.18 $29.98 147,066
2018-09-11 $31.01 $31.22 $30.96 $31.18 $29.98 161,683
2018-09-10 $31.16 $31.16 $31.03 $31.07 $29.88 163,906
2018-09-07 $31.00 $31.12 $30.91 $31.01 $29.82 119,950
2018-09-06 $31.22 $31.22 $30.93 $31.07 $29.88 140,251
2018-09-05 $31.22 $31.24 $31.01 $31.17 $29.97 181,178
2018-09-04 $31.27 $31.29 $31.13 $31.24 $30.04 130,025
2018-08-31 $31.28 $31.36 $31.21 $31.30 $30.10 180,599
2018-08-30 $31.40 $31.42 $31.25 $31.32 $30.12 228,962
2018-08-29 $31.29 $31.46 $31.27 $31.44 $30.23 189,367
2018-08-28 $31.31 $31.33 $31.19 $31.23 $30.03 157,285
2018-08-27 $31.24 $31.26 $31.11 $31.25 $30.05 182,134
2018-08-24 $30.92 $31.02 $30.87 $31.01 $29.82 142,075
2018-08-23 $30.87 $30.93 $30.78 $30.82 $29.64 116,214
2018-08-22 $30.84 $30.93 $30.80 $30.86 $29.68 100,200
2018-08-21 $30.88 $30.99 $30.85 $30.89 $29.70 146,288
2018-08-20 $30.75 $30.85 $30.74 $30.82 $29.64 102,876
2018-08-17 $30.62 $30.79 $30.57 $30.74 $29.56 89,520
2018-08-16 $30.58 $30.75 $30.57 $30.63 $29.45 179,037
2018-08-15 $30.47 $30.55 $30.22 $30.39 $29.22 140,029
2018-08-14 $30.45 $30.65 $30.45 $30.62 $29.44 307,775
2018-08-13 $30.51 $30.63 $30.39 $30.42 $29.25 117,745
2018-08-10 $30.48 $30.70 $30.44 $30.54 $29.37 167,481
2018-08-09 $30.83 $30.84 $30.71 $30.76 $29.58 145,797
2018-08-08 $30.73 $30.85 $30.70 $30.79 $29.61 125,007
2018-08-07 $30.80 $30.85 $30.77 $30.80 $29.62 143,883
2018-08-06 $30.63 $30.74 $30.54 $30.70 $29.52 145,574
2018-08-03 $30.51 $30.61 $30.45 $30.60 $29.43 105,059
2018-08-02 $30.16 $30.48 $30.11 $30.46 $29.29 127,609
2018-08-01 $30.38 $30.41 $30.21 $30.31 $29.15 168,419
2018-07-31 $30.26 $30.41 $30.22 $30.31 $29.15 131,124
2018-07-30 $30.42 $30.42 $30.13 $30.14 $28.98 151,377
2018-07-27 $30.64 $30.64 $30.26 $30.38 $29.21 204,559
2018-07-26 $30.57 $30.63 $30.52 $30.55 $29.38 133,182
2018-07-25 $30.38 $30.68 $30.23 $30.63 $29.45 183,748
2018-07-24 $30.43 $30.48 $30.25 $30.38 $29.21 115,627
2018-07-23 $30.19 $30.26 $30.09 $30.24 $29.08 109,177
2018-07-20 $30.22 $30.27 $30.12 $30.18 $29.02 119,251
2018-07-19 $30.27 $30.31 $30.17 $30.22 $29.06 171,283
2018-07-18 $30.29 $30.33 $30.22 $30.33 $29.17 199,228
2018-07-17 $30.13 $30.30 $30.03 $30.27 $29.11 120,463
2018-07-16 $30.28 $30.28 $30.07 $30.15 $28.99 132,839
2018-07-13 $30.13 $30.24 $30.07 $30.18 $29.02 168,225
2018-07-12 $30.09 $30.16 $29.95 $30.15 $28.99 157,865
2018-07-11 $29.89 $30.02 $29.84 $29.88 $28.73 174,048
2018-07-10 $30.14 $30.14 $30.00 $30.09 $28.93 162,932
2018-07-09 $29.77 $29.99 $29.77 $29.99 $28.84 201,665
2018-07-06 $29.50 $29.75 $29.44 $29.73 $28.59 126,334
2018-07-05 $29.40 $29.47 $29.22 $29.47 $28.34 126,453
2018-07-03 $29.48 $29.48 $29.20 $29.21 $28.09 83,331
2018-07-02 $29.18 $29.36 $29.07 $29.34 $28.21 240,799
2018-06-29 $29.40 $29.51 $29.28 $29.29 $28.17 180,256
2018-06-28 $29.15 $29.32 $28.97 $29.24 $28.12 137,031
2018-06-27 $29.32 $29.53 $29.06 $29.06 $27.94 120,040
2018-06-26 $29.40 $29.42 $29.16 $29.32 $28.19 188,278
2018-06-25 $29.61 $29.61 $29.02 $29.29 $28.17 197,042
2018-06-22 $29.77 $29.77 $29.64 $29.64 $28.50 165,535
2018-06-21 $29.79 $29.85 $29.54 $29.60 $28.46 135,451
2018-06-20 $29.83 $29.87 $29.74 $29.79 $28.65 213,451
2018-06-19 $29.66 $29.74 $29.50 $29.74 $28.60 150,100
2018-06-18 $29.58 $29.85 $29.58 $29.84 $28.69 108,840
2018-06-15 $29.92 $29.94 $29.71 $29.91 $28.76 124,530
2018-06-14 $29.99 $29.99 $29.86 $29.94 $28.79 102,276
2018-06-13 $30.04 $30.04 $29.87 $29.87 $28.72 171,061
2018-06-12 $30.06 $30.06 $29.89 $29.99 $28.84 145,016
2018-06-11 $29.98 $30.02 $29.90 $29.95 $28.80 121,424
2018-06-08 $29.82 $29.89 $29.71 $29.89 $28.74 138,251
2018-06-07 $29.90 $29.91 $29.68 $29.81 $28.67 226,067
2018-06-06 $29.66 $29.82 $29.50 $29.82 $28.68 159,551
2018-06-05 $29.59 $29.61 $29.44 $29.58 $28.44 174,424
2018-06-04 $29.60 $29.60 $29.48 $29.55 $28.42 125,261
2018-06-01 $29.32 $29.44 $29.29 $29.42 $28.29 140,217
2018-05-31 $29.29 $29.29 $29.05 $29.12 $28.00 148,018
2018-05-30 $29.10 $29.34 $29.05 $29.31 $28.18 187,606
2018-05-29 $29.09 $29.13 $28.76 $28.93 $27.82 286,261
2018-05-25 $29.32 $29.32 $29.20 $29.28 $28.16 142,863
2018-05-24 $29.36 $29.37 $29.11 $29.34 $28.21 131,776
2018-05-23 $29.10 $29.39 $29.10 $29.39 $28.26 171,448
2018-05-22 $29.50 $29.50 $29.24 $29.32 $28.19 1,160,294
2018-05-21 $29.36 $29.45 $29.31 $29.38 $28.25 173,284
2018-05-18 $29.31 $29.31 $29.12 $29.19 $28.07 160,645
2018-05-17 $29.27 $29.37 $29.14 $29.26 $28.14 114,157
2018-05-16 $29.17 $29.32 $29.13 $29.26 $28.14 197,065
2018-05-15 $29.07 $29.29 $29.03 $29.15 $28.03 247,566
2018-05-14 $29.43 $29.47 $29.26 $29.33 $28.20 150,958
2018-05-11 $29.36 $29.36 $29.20 $29.31 $28.18 138,988
2018-05-10 $29.10 $29.28 $29.05 $29.25 $28.13 189,688
2018-05-09 $28.81 $29.02 $28.70 $28.98 $27.87 368,167
2018-05-08 $28.68 $28.72 $28.53 $28.70 $27.60 158,516
2018-05-07 $28.65 $28.82 $28.61 $28.70 $27.60 116,574
2018-05-04 $28.21 $28.67 $27.96 $28.61 $27.51 101,548
2018-05-03 $28.23 $28.28 $27.90 $28.24 $27.16 225,720
2018-05-02 $28.54 $28.57 $28.26 $28.26 $27.17 154,852
2018-05-01 $28.49 $28.51 $28.19 $28.51 $27.42 128,129
2018-04-30 $28.80 $28.80 $28.45 $28.46 $27.37 107,122
2018-04-27 $28.57 $28.74 $28.54 $28.68 $27.58 71,278
2018-04-26 $28.50 $28.73 $28.43 $28.65 $27.55 99,516
2018-04-25 $28.37 $28.39 $28.05 $28.34 $27.25 239,645
2018-04-24 $28.79 $28.91 $28.13 $28.30 $27.21 180,455
2018-04-23 $28.76 $28.80 $28.52 $28.68 $27.58 89,832
2018-04-20 $28.99 $28.99 $28.53 $28.61 $27.51 323,421
2018-04-19 $29.02 $29.02 $28.79 $28.93 $27.82 124,047
2018-04-18 $29.18 $29.18 $29.04 $29.10 $27.98 396,869
2018-04-17 $29.01 $29.14 $28.84 $29.05 $27.93 145,865
2018-04-16 $28.74 $28.85 $28.61 $28.76 $27.66 118,709
2018-04-13 $28.77 $28.88 $28.41 $28.54 $27.44 281,200
2018-04-12 $28.45 $28.72 $28.45 $28.56 $27.46 118,195
2018-04-11 $28.34 $28.56 $28.32 $28.37 $27.28 124,151
2018-04-10 $28.44 $28.61 $28.30 $28.53 $27.43 124,480
2018-04-09 $28.03 $28.49 $28.02 $28.02 $26.94 139,999
2018-04-06 $28.42 $28.51 $27.75 $27.95 $26.88 133,013
2018-04-05 $28.57 $28.68 $28.45 $28.58 $27.48 262,662
2018-04-04 $27.56 $28.44 $27.56 $28.36 $27.27 385,213
2018-04-03 $27.79 $28.11 $27.61 $28.07 $26.99 419,595
2018-04-02 $28.25 $28.31 $27.41 $27.65 $26.59 653,010
2018-03-29 $28.14 $28.53 $28.01 $28.36 $27.27 146,044
2018-03-28 $28.09 $28.24 $27.85 $27.96 $26.89 204,919
2018-03-27 $28.73 $28.73 $27.86 $28.02 $26.94 289,483
2018-03-26 $28.24 $28.55 $27.93 $28.53 $27.43 168,660
2018-03-23 $28.37 $28.52 $27.74 $27.77 $26.70 182,505
2018-03-22 $28.84 $28.91 $28.36 $28.38 $27.29 195,967
2018-03-21 $29.18 $29.37 $29.05 $29.11 $27.99 86,873
2018-03-20 $29.23 $29.23 $29.08 $29.15 $28.03 87,729
2018-03-19 $29.49 $29.49 $28.89 $29.12 $28.00 102,589
2018-03-16 $29.50 $29.62 $29.50 $29.53 $28.40 174,356
2018-03-15 $29.58 $29.62 $29.41 $29.51 $28.38 78,414
2018-03-14 $29.67 $29.75 $29.42 $29.49 $28.36 77,288
2018-03-13 $30.00 $30.02 $29.58 $29.68 $28.54 282,362
2018-03-12 $29.94 $29.99 $29.79 $29.86 $28.71 74,170
2018-03-09 $29.56 $29.88 $29.50 $29.88 $28.73 144,513
2018-03-08 $29.41 $29.41 $29.21 $29.37 $28.24 89,422
2018-03-07 $29.01 $29.25 $28.97 $29.25 $28.13 237,254
2018-03-06 $29.24 $29.38 $29.06 $29.24 $28.12 86,744
2018-03-05 $28.60 $29.23 $28.60 $29.21 $28.09 102,820
2018-03-02 $28.57 $28.89 $28.41 $28.89 $27.78 113,709
2018-03-01 $29.20 $29.23 $28.54 $28.72 $27.62 407,902
2018-02-28 $29.57 $29.59 $29.10 $29.10 $27.98 130,177
2018-02-27 $29.85 $29.87 $29.43 $29.43 $28.30 159,432
2018-02-26 $29.54 $29.79 $29.52 $29.79 $28.65 196,659
2018-02-23 $29.23 $29.45 $29.00 $29.45 $28.32 79,080
2018-02-22 $28.93 $29.25 $28.91 $29.00 $27.89 86,205
2018-02-21 $29.15 $29.42 $28.95 $28.98 $27.87 121,597
2018-02-20 $29.23 $29.34 $29.00 $29.13 $28.01 181,298
2018-02-16 $29.48 $29.49 $28.85 $29.27 $28.15 153,974
2018-02-15 $29.04 $29.27 $28.81 $29.27 $28.15 120,860
2018-02-14 $28.43 $28.95 $28.17 $28.91 $27.80 278,276
2018-02-13 $28.17 $28.57 $28.17 $28.54 $27.44 154,588
2018-02-12 $28.38 $28.62 $28.10 $28.45 $27.36 241,768
2018-02-09 $27.92 $28.25 $27.13 $28.06 $26.98 283,806
2018-02-08 $28.79 $28.79 $27.65 $27.71 $26.65 171,290
2018-02-07 $28.67 $29.16 $28.67 $28.70 $27.60 168,612
2018-02-06 $27.78 $28.91 $27.68 $28.81 $27.70 290,887
2018-02-05 $29.23 $29.56 $28.16 $28.42 $27.33 479,131
2018-02-02 $29.99 $30.01 $29.53 $29.57 $28.43 221,386
2018-02-01 $30.17 $30.34 $30.10 $30.15 $28.99 301,267
2018-01-31 $30.41 $30.41 $30.09 $30.24 $29.08 162,419
2018-01-30 $30.39 $30.39 $30.15 $30.24 $29.08 127,992
2018-01-29 $30.69 $30.70 $30.52 $30.56 $29.39 208,082
2018-01-26 $30.42 $30.73 $30.42 $30.73 $29.55 157,914
2018-01-25 $30.48 $30.52 $30.27 $30.39 $29.22 198,982
2018-01-24 $30.49 $30.54 $30.22 $30.39 $29.22 206,782
2018-01-23 $30.39 $30.40 $30.26 $30.39 $29.22 164,625
2018-01-22 $29.97 $30.31 $29.97 $30.31 $29.15 144,568
2018-01-19 $30.08 $30.10 $29.91 $30.07 $28.92 217,198
2018-01-18 $30.04 $30.05 $29.86 $29.95 $28.80 209,379
2018-01-17 $29.82 $30.03 $29.70 $29.97 $28.82 225,362
2018-01-16 $29.96 $30.04 $29.61 $29.70 $28.56 164,167
2018-01-12 $29.67 $29.83 $29.64 $29.77 $28.63 229,248
2018-01-11 $29.48 $29.61 $29.45 $29.61 $28.47 182,880
2018-01-10 $29.39 $29.42 $29.28 $29.41 $28.28 212,188
2018-01-09 $29.45 $29.50 $29.28 $29.46 $28.33 284,334
2018-01-08 $29.35 $29.40 $29.27 $29.40 $28.27 334,409
2018-01-05 $29.30 $29.34 $29.17 $29.34 $28.21 147,405
2018-01-04 $29.16 $29.18 $29.05 $29.15 $28.03 236,326
2018-01-03 $29.18 $29.18 $28.84 $29.03 $27.92 153,016
2018-01-02 $28.74 $28.84 $28.65 $28.84 $27.73 128,810
2017-12-29 $28.82 $28.83 $28.54 $28.63 $27.53 136,856
2017-12-28 $28.65 $28.85 $28.65 $28.74 $27.64 94,869
2017-12-27 $28.80 $28.80 $28.62 $28.69 $27.59 267,579
2017-12-26 $28.85 $28.98 $28.85 $28.94 $27.56 72,561
2017-12-22 $29.11 $29.11 $28.91 $28.98 $27.60 126,000
2017-12-21 $29.07 $29.07 $28.94 $29.00 $27.62 128,736
2017-12-20 $29.09 $29.09 $28.89 $28.91 $27.53 144,488
2017-12-19 $29.09 $29.11 $28.93 $28.95 $27.57 171,209
2017-12-18 $29.12 $29.12 $29.02 $29.06 $27.68 172,571
2017-12-15 $28.85 $28.93 $28.73 $28.88 $27.51 119,364
2017-12-14 $28.75 $28.82 $28.61 $28.64 $27.27 122,098
2017-12-13 $28.81 $28.84 $28.74 $28.80 $27.42 113,140
2017-12-12 $28.82 $28.82 $28.72 $28.77 $27.40 118,973
2017-12-11 $28.60 $28.71 $28.60 $28.71 $27.34 117,435
2017-12-08 $28.61 $28.63 $28.50 $28.61 $27.25 199,631
2017-12-07 $28.38 $28.51 $28.32 $28.47 $27.11 130,370
2017-12-06 $28.37 $28.43 $28.29 $28.35 $27.00 168,865
2017-12-05 $28.56 $28.59 $28.34 $28.40 $27.05 101,966
2017-12-04 $28.80 $28.80 $28.48 $28.51 $27.15 83,681
2017-12-01 $28.61 $28.61 $28.14 $28.52 $27.16 204,072
2017-11-30 $28.53 $28.69 $28.34 $28.59 $27.23 166,685
2017-11-29 $28.28 $28.47 $28.25 $28.33 $26.98 93,812
2017-11-28 $28.21 $28.34 $28.05 $28.32 $26.97 101,187
2017-11-27 $27.99 $28.13 $27.99 $28.02 $26.69 131,018
2017-11-24 $28.07 $28.14 $28.00 $28.06 $26.72 31,951
2017-11-22 $28.13 $28.13 $27.95 $28.02 $26.69 105,628
2017-11-21 $28.00 $28.05 $27.81 $28.04 $26.71 138,611
2017-11-20 $27.77 $27.88 $27.77 $27.86 $26.53 80,117
2017-11-17 $27.92 $27.92 $27.76 $27.83 $26.51 110,120
2017-11-16 $27.83 $27.94 $27.77 $27.91 $26.58 62,671
2017-11-15 $27.70 $27.74 $27.58 $27.67 $26.35 141,318
2017-11-14 $27.82 $27.82 $27.69 $27.80 $26.48 120,176
2017-11-13 $27.75 $27.89 $27.75 $27.88 $26.55 54,362
2017-11-10 $27.88 $27.88 $27.63 $27.85 $26.52 107,485
2017-11-09 $27.85 $27.87 $27.64 $27.86 $26.53 89,400
2017-11-08 $27.97 $27.97 $27.82 $27.91 $26.58 85,377
2017-11-07 $27.84 $28.00 $27.82 $27.90 $26.57 97,267
2017-11-06 $27.87 $27.94 $27.83 $27.93 $26.60 134,542
2017-11-03 $27.86 $27.88 $27.72 $27.88 $26.55 121,230
2017-11-02 $27.79 $27.82 $27.64 $27.80 $26.48 245,937
2017-11-01 $27.90 $27.90 $27.71 $27.78 $26.46 136,340
2017-10-31 $27.80 $27.80 $27.68 $27.75 $26.43 205,130
2017-10-30 $27.76 $27.84 $27.61 $27.72 $26.40 187,283
2017-10-27 $27.76 $27.81 $27.59 $27.78 $26.46 192,984
2017-10-26 $27.73 $27.73 $27.54 $27.59 $26.28 111,630
2017-10-25 $27.67 $27.67 $27.40 $27.54 $26.23 161,577
2017-10-24 $27.59 $27.79 $27.59 $27.67 $26.35 133,948
2017-10-23 $27.79 $27.81 $27.60 $27.65 $26.33 101,066
2017-10-20 $27.67 $27.77 $27.65 $27.73 $26.41 90,530
2017-10-19 $27.53 $27.59 $27.42 $27.59 $26.28 70,229
2017-10-18 $27.65 $27.65 $27.55 $27.61 $26.30 127,588
2017-10-17 $27.60 $27.62 $27.48 $27.50 $26.19 81,955
2017-10-16 $27.62 $27.62 $27.47 $27.55 $26.24 70,667
2017-10-13 $27.63 $27.63 $27.48 $27.53 $26.22 62,105
2017-10-12 $27.51 $27.53 $27.41 $27.49 $26.18 59,543
2017-10-11 $27.54 $27.54 $27.41 $27.52 $26.21 90,173
2017-10-10 $27.42 $27.59 $27.38 $27.47 $26.16 71,127
2017-10-09 $27.43 $27.51 $27.35 $27.40 $26.10 62,142
2017-10-06 $27.35 $27.55 $27.35 $27.46 $26.15 76,280
2017-10-05 $27.31 $27.48 $27.31 $27.48 $26.17 171,515
2017-10-04 $27.38 $27.38 $27.24 $27.33 $26.03 100,006
2017-10-03 $27.19 $27.31 $27.19 $27.31 $26.01 143,604
2017-10-02 $27.22 $27.23 $27.12 $27.23 $25.93 461,914
2017-09-29 $27.02 $27.12 $26.97 $27.12 $25.83 63,392
2017-09-28 $26.98 $27.03 $26.95 $27.03 $25.74 61,378
2017-09-27 $27.01 $27.04 $26.87 $27.02 $25.73 69,353
2017-09-26 $26.99 $26.99 $26.85 $26.90 $25.62 70,606
2017-09-25 $26.94 $26.94 $26.80 $26.89 $25.61 102,558
2017-09-22 $26.83 $26.99 $26.83 $26.94 $25.66 68,469
2017-09-21 $27.05 $27.05 $26.90 $26.91 $25.63 101,736
2017-09-20 $27.03 $27.03 $26.86 $27.00 $25.71 70,992
2017-09-19 $27.06 $27.06 $26.90 $26.97 $25.69 95,137
2017-09-18 $26.86 $26.98 $26.85 $26.94 $25.66 63,769
2017-09-15 $26.74 $26.88 $26.74 $26.87 $25.59 58,694
2017-09-14 $26.82 $26.86 $26.75 $26.85 $25.57 54,767
2017-09-13 $26.83 $26.87 $26.76 $26.85 $25.57 86,297
2017-09-12 $26.84 $26.84 $26.75 $26.83 $25.55 68,366
2017-09-11 $26.70 $26.74 $26.60 $26.74 $25.47 51,942
2017-09-08 $26.58 $26.58 $26.41 $26.47 $25.21 65,614
2017-09-07 $26.51 $26.66 $26.42 $26.46 $25.20 67,689
2017-09-06 $26.56 $26.56 $26.43 $26.55 $25.29 80,968
2017-09-05 $26.62 $26.62 $26.28 $26.45 $25.19 53,606
2017-09-01 $26.66 $26.69 $26.62 $26.69 $25.42 42,928
2017-08-31 $26.46 $26.63 $26.46 $26.61 $25.34 58,881
2017-08-30 $26.36 $26.47 $26.30 $26.44 $25.18 93,573
2017-08-29 $26.11 $26.33 $26.11 $26.33 $25.08 63,470
2017-08-28 $26.38 $26.38 $26.21 $26.27 $25.02 73,643
2017-08-25 $26.36 $26.38 $26.25 $26.31 $25.06 69,633
2017-08-24 $26.26 $26.35 $26.16 $26.24 $24.99 88,916
2017-08-23 $26.35 $26.35 $26.20 $26.24 $24.99 55,296
2017-08-22 $26.23 $26.34 $26.15 $26.32 $25.07 58,644
2017-08-21 $26.04 $26.10 $25.96 $26.09 $24.85 70,785
2017-08-18 $26.03 $26.19 $26.00 $26.04 $24.80 96,025
2017-08-17 $26.45 $26.51 $26.08 $26.09 $24.85 217,126
2017-08-16 $26.63 $26.63 $26.46 $26.49 $25.22 73,966
2017-08-15 $26.52 $26.52 $26.40 $26.49 $25.23 73,292
2017-08-14 $26.42 $26.50 $26.35 $26.49 $25.23 128,313
2017-08-11 $26.37 $26.37 $26.14 $26.21 $24.96 88,220
2017-08-10 $26.37 $26.40 $26.17 $26.20 $24.95 80,635
2017-08-09 $26.49 $26.55 $26.32 $26.55 $25.29 88,342
2017-08-08 $26.63 $26.73 $26.51 $26.51 $25.25 120,835
2017-08-07 $26.69 $26.69 $26.55 $26.62 $25.35 71,257
2017-08-04 $26.69 $26.69 $26.48 $26.58 $25.31 60,171
2017-08-03 $26.64 $26.64 $26.48 $26.53 $25.27 69,818
2017-08-02 $26.69 $26.69 $26.44 $26.53 $25.27 79,721
2017-08-01 $26.59 $26.60 $26.51 $26.57 $25.31 111,646
2017-07-31 $26.64 $26.64 $26.45 $26.51 $25.25 58,744
2017-07-28 $26.43 $26.54 $26.43 $26.47 $25.21 40,361
2017-07-27 $26.64 $26.64 $26.38 $26.56 $25.30 96,061
2017-07-26 $26.55 $26.68 $26.52 $26.52 $25.26 62,441
2017-07-25 $26.54 $26.61 $26.51 $26.57 $25.30 59,031
2017-07-24 $26.61 $26.61 $26.43 $26.51 $25.25 38,310
2017-07-21 $26.49 $26.52 $26.34 $26.50 $25.24 88,237
2017-07-20 $26.63 $26.63 $26.48 $26.55 $25.29 51,524
2017-07-19 $26.53 $26.53 $26.38 $26.52 $25.26 103,408
2017-07-18 $26.33 $26.38 $26.29 $26.38 $25.12 63,208
2017-07-17 $26.45 $26.45 $26.32 $26.32 $25.07 44,902
2017-07-14 $26.28 $26.40 $26.24 $26.39 $25.13 60,837
2017-07-13 $26.29 $26.29 $26.16 $26.26 $25.01 47,580
2017-07-12 $26.14 $26.23 $26.14 $26.17 $24.92 61,490
2017-07-11 $25.89 $26.03 $25.89 $26.00 $24.76 53,586
2017-07-10 $26.00 $26.07 $25.97 $26.01 $24.77 42,902
2017-07-07 $25.96 $26.02 $25.90 $25.96 $24.72 59,685
2017-07-06 $26.08 $26.08 $25.80 $25.86 $24.63 50,767
2017-07-05 $26.13 $26.13 $25.95 $26.12 $24.88 35,021
2017-07-03 $26.13 $26.14 $26.04 $26.05 $24.81 17,660
2017-06-30 $26.06 $26.07 $25.84 $25.99 $24.75 120,207
2017-06-29 $26.20 $26.20 $25.80 $25.93 $24.70 84,750
2017-06-28 $26.00 $26.20 $26.00 $26.20 $24.95 136,000
2017-06-27 $26.15 $26.16 $25.93 $25.99 $24.75 61,009
2017-06-26 $26.31 $26.31 $26.11 $26.19 $24.94 65,248
2017-06-23 $26.12 $26.18 $26.04 $26.15 $24.91 43,221
2017-06-22 $26.21 $26.21 $26.04 $26.10 $24.86 173,126
2017-06-21 $26.26 $26.26 $26.01 $26.05 $24.81 94,813
2017-06-20 $26.16 $26.24 $26.10 $26.15 $24.91 42,163
2017-06-19 $26.11 $26.29 $26.11 $26.23 $24.98 64,737
2017-06-16 $26.13 $26.13 $25.95 $26.09 $24.85 32,298
2017-06-15 $25.97 $26.09 $25.91 $26.07 $24.83 90,228
2017-06-14 $26.11 $26.17 $25.99 $26.06 $24.82 53,683
2017-06-13 $26.10 $26.17 $26.04 $26.16 $24.91 36,087
2017-06-12 $26.06 $26.06 $25.91 $26.01 $24.77 60,851
2017-06-09 $26.18 $26.19 $25.93 $26.04 $24.80 57,487
2017-06-08 $26.15 $26.15 $25.99 $26.07 $24.83 54,605
2017-06-07 $25.98 $26.16 $25.96 $26.02 $24.78 56,775
2017-06-06 $25.96 $26.10 $25.96 $25.96 $24.72 80,258
2017-06-05 $26.10 $26.14 $26.04 $26.05 $24.81 29,825
2017-06-02 $26.15 $26.15 $25.97 $26.05 $24.81 118,326
2017-06-01 $25.91 $26.02 $25.86 $25.96 $24.72 33,119
2017-05-31 $25.85 $25.85 $25.70 $25.79 $24.56 29,881
2017-05-30 $25.74 $25.87 $25.74 $25.86 $24.63 70,699
2017-05-26 $25.85 $25.90 $25.79 $25.83 $24.60 26,235
2017-05-25 $25.77 $25.89 $25.77 $25.89 $24.66 75,827
2017-05-24 $25.64 $25.82 $25.64 $25.73 $24.51 56,538
2017-05-23 $25.82 $25.82 $25.60 $25.66 $24.44 103,834
2017-05-22 $25.58 $25.64 $25.55 $25.62 $24.40 57,315
2017-05-19 $25.46 $25.57 $25.42 $25.47 $24.26 40,449
2017-05-18 $25.06 $25.43 $25.06 $25.33 $24.12 56,370
2017-05-17 $25.41 $25.54 $25.18 $25.18 $23.98 100,942
2017-05-16 $25.61 $25.79 $25.60 $25.69 $24.47 71,818
2017-05-15 $25.70 $25.72 $25.62 $25.70 $24.48 62,501
2017-05-12 $25.53 $25.59 $25.50 $25.53 $24.31 41,678
2017-05-11 $25.65 $25.69 $25.47 $25.62 $24.40 50,300
2017-05-10 $25.69 $25.70 $25.55 $25.68 $24.45 45,828
2017-05-09 $25.74 $25.74 $25.59 $25.63 $24.41 64,005
2017-05-08 $25.77 $25.77 $25.59 $25.60 $24.38 69,900
2017-05-05 $25.59 $25.67 $25.50 $25.66 $24.44 86,241
2017-05-04 $25.67 $25.67 $25.44 $25.51 $24.30 78,232
2017-05-03 $25.45 $25.55 $25.45 $25.55 $24.33 43,617
2017-05-02 $25.62 $25.62 $25.49 $25.57 $24.35 70,159
2017-05-01 $25.65 $25.65 $25.47 $25.56 $24.34 62,813
2017-04-28 $25.54 $25.59 $25.45 $25.49 $24.28 44,959
2017-04-27 $25.58 $25.60 $25.49 $25.55 $24.33 58,344
2017-04-26 $25.50 $25.66 $25.50 $25.55 $24.33 56,918
2017-04-25 $25.50 $25.60 $25.50 $25.58 $24.36 49,167
2017-04-24 $25.32 $25.44 $25.31 $25.37 $24.16 63,688
2017-04-21 $25.11 $25.22 $25.10 $25.10 $23.91 41,380
2017-04-20 $25.08 $25.26 $25.04 $25.20 $24.00 48,432
2017-04-19 $25.06 $25.17 $24.97 $24.99 $23.80 35,168
2017-04-18 $25.03 $25.14 $24.94 $25.06 $23.87 50,716
2017-04-17 $24.94 $25.11 $24.92 $25.11 $23.92 42,269
2017-04-13 $24.98 $25.22 $24.92 $24.92 $23.73 134,916
2017-04-12 $25.21 $25.21 $25.05 $25.09 $23.90 61,816
2017-04-11 $25.24 $25.26 $25.00 $25.10 $23.91 56,469
2017-04-10 $25.23 $25.31 $25.13 $25.20 $24.00 50,306
2017-04-07 $25.26 $25.28 $25.15 $25.21 $24.01 58,497
2017-04-06 $25.23 $25.28 $25.14 $25.19 $23.99 51,333
2017-04-05 $25.21 $25.41 $25.16 $25.17 $23.97 46,463
2017-04-04 $25.26 $25.26 $25.14 $25.22 $24.02 76,486
2017-04-03 $25.29 $25.29 $25.07 $25.22 $24.02 81,962
2017-03-31 $25.18 $25.33 $25.18 $25.28 $24.08 55,561
2017-03-30 $25.32 $25.33 $25.21 $25.31 $24.11 95,747
2017-03-29 $25.19 $25.25 $25.14 $25.22 $24.02 50,501
2017-03-28 $25.06 $25.24 $24.92 $25.21 $24.01 47,359
2017-03-27 $24.81 $25.03 $24.80 $25.00 $23.81 61,502
2017-03-24 $25.02 $25.16 $24.95 $25.03 $23.84 42,885
2017-03-23 $25.03 $25.20 $25.03 $25.03 $23.84 82,986
2017-03-22 $25.00 $25.10 $24.95 $25.09 $23.90 105,693
2017-03-21 $25.51 $25.51 $25.00 $25.04 $23.85 92,895
2017-03-20 $25.40 $25.41 $25.28 $25.35 $24.14 76,252
2017-03-17 $25.50 $25.50 $25.40 $25.42 $24.21 87,910
2017-03-16 $25.48 $25.52 $25.36 $25.43 $24.22 71,201
2017-03-15 $25.41 $25.51 $25.27 $25.48 $24.27 240,757
2017-03-14 $25.31 $25.31 $25.15 $25.25 $24.05 62,342
2017-03-13 $25.34 $25.34 $25.26 $25.32 $24.11 33,670
2017-03-10 $25.44 $25.44 $25.21 $25.32 $24.11 86,717
2017-03-09 $25.21 $25.30 $25.13 $25.22 $24.02 49,529
2017-03-08 $25.40 $25.40 $25.19 $25.21 $24.01 128,338
2017-03-07 $25.35 $25.36 $25.23 $25.26 $24.06 108,195
2017-03-06 $25.36 $25.40 $25.25 $25.36 $24.15 60,219
2017-03-03 $25.33 $25.48 $25.33 $25.43 $24.22 63,913
2017-03-02 $25.59 $25.59 $25.42 $25.44 $24.23 135,374
2017-03-01 $25.51 $25.98 $25.25 $25.57 $24.35 90,973
2017-02-28 $25.31 $25.31 $25.18 $25.26 $24.05 138,196
2017-02-27 $25.25 $25.34 $25.22 $25.32 $24.11 116,996
2017-02-24 $25.25 $25.25 $25.10 $25.25 $24.05 51,055
2017-02-23 $25.37 $25.37 $25.14 $25.20 $24.00 117,004
2017-02-22 $25.23 $25.26 $25.15 $25.23 $24.03 49,354
2017-02-21 $25.13 $25.26 $25.10 $25.25 $24.05 63,063
2017-02-17 $25.01 $25.09 $24.97 $25.08 $23.89 59,651
2017-02-16 $25.19 $25.20 $24.96 $25.05 $23.86 69,943
2017-02-15 $25.01 $25.11 $24.95 $25.07 $23.88 420,878
2017-02-14 $24.91 $24.97 $24.76 $24.97 $23.78 54,970
2017-02-13 $24.71 $24.90 $24.71 $24.87 $23.68 75,801
2017-02-10 $24.79 $24.79 $24.63 $24.73 $23.55 137,893
2017-02-09 $24.53 $24.68 $24.52 $24.66 $23.49 165,937
2017-02-08 $24.44 $24.52 $24.31 $24.46 $23.30 72,789
2017-02-07 $24.46 $24.53 $24.40 $24.43 $23.27 102,776
2017-02-06 $24.46 $24.50 $24.38 $24.43 $23.26 46,254
2017-02-03 $24.33 $24.52 $24.33 $24.46 $23.30 53,277
2017-02-02 $24.31 $24.35 $24.21 $24.32 $23.16 146,374
2017-02-01 $24.43 $24.44 $24.21 $24.30 $23.14 565,082
2017-01-31 $24.34 $24.35 $24.15 $24.28 $23.12 346,397
2017-01-30 $24.31 $24.33 $24.16 $24.30 $23.14 99,358
2017-01-27 $24.60 $24.61 $24.28 $24.44 $23.27 77,230
2017-01-26 $24.59 $24.61 $24.43 $24.47 $23.31 107,207
2017-01-25 $24.55 $24.55 $24.40 $24.50 $23.34 167,048
2017-01-24 $24.16 $24.37 $24.16 $24.30 $23.14 98,562
2017-01-23 $24.08 $24.24 $24.05 $24.16 $23.01 61,646
2017-01-20 $24.23 $24.30 $24.13 $24.18 $23.03 51,846
2017-01-19 $24.25 $24.31 $24.06 $24.16 $23.01 65,076
2017-01-18 $24.10 $24.25 $24.10 $24.23 $23.08 76,937
2017-01-17 $24.26 $24.26 $24.10 $24.13 $22.98 75,621
2017-01-13 $24.17 $24.30 $24.17 $24.26 $23.11 60,816
2017-01-12 $24.31 $24.31 $24.02 $24.22 $23.07 34,830
2017-01-11 $24.23 $24.27 $24.09 $24.23 $23.08 52,031
2017-01-10 $24.26 $24.29 $24.13 $24.20 $23.05 59,432
2017-01-09 $24.28 $24.32 $24.17 $24.21 $23.06 101,137
2017-01-06 $24.18 $24.34 $24.12 $24.26 $23.11 96,226
2017-01-05 $24.09 $24.29 $24.08 $24.20 $23.05 73,696
2017-01-04 $24.10 $24.24 $23.96 $24.21 $23.06 54,357
2017-01-03 $23.92 $24.10 $23.91 $24.01 $22.86 140,149
2016-12-30 $23.93 $24.02 $23.78 $23.81 $22.68 77,036
2016-12-29 $24.07 $24.07 $23.89 $23.91 $22.77 84,584
2016-12-28 $24.22 $24.22 $23.93 $23.94 $22.80 108,215
2016-12-27 $24.30 $24.50 $24.30 $24.38 $22.97 41,461
2016-12-23 $24.35 $24.35 $24.29 $24.33 $22.92 49,521
2016-12-22 $24.34 $24.37 $24.27 $24.32 $22.91 39,072
2016-12-21 $24.38 $24.44 $24.36 $24.39 $22.98 72,009
2016-12-20 $24.30 $24.46 $24.30 $24.43 $23.02 77,251
2016-12-19 $24.37 $24.38 $24.29 $24.32 $22.92 24,897
2016-12-16 $24.33 $24.48 $24.24 $24.29 $22.89 62,774
2016-12-15 $24.21 $24.44 $24.21 $24.33 $22.92 53,129
2016-12-14 $24.42 $24.58 $24.20 $24.24 $22.84 82,697
2016-12-13 $24.27 $24.49 $24.27 $24.43 $23.02 97,570
2016-12-12 $24.21 $24.36 $24.21 $24.27 $22.87 35,160
2016-12-09 $24.20 $24.30 $24.07 $24.28 $22.88 38,386
2016-12-08 $24.16 $24.25 $23.98 $24.18 $22.78 105,697
2016-12-07 $23.91 $24.12 $23.78 $24.12 $22.73 79,614
2016-12-06 $23.70 $23.81 $23.68 $23.80 $22.43 60,099
2016-12-05 $23.73 $23.76 $23.65 $23.72 $22.35 204,343
2016-12-02 $23.49 $23.64 $23.49 $23.58 $22.22 46,670
2016-12-01 $23.77 $23.77 $23.50 $23.54 $22.18 28,833
2016-11-30 $23.92 $23.92 $23.66 $23.66 $22.29 37,962
2016-11-29 $23.75 $23.76 $23.62 $23.69 $22.32 63,279
2016-11-28 $23.75 $23.75 $23.63 $23.64 $22.27 32,590
2016-11-25 $23.71 $23.77 $23.71 $23.75 $22.38 19,294
2016-11-23 $23.52 $23.67 $23.52 $23.67 $22.30 46,316
2016-11-22 $23.58 $23.68 $23.56 $23.65 $22.28 70,437
2016-11-21 $23.45 $23.60 $23.45 $23.60 $22.24 118,880
2016-11-18 $23.58 $23.58 $23.38 $23.40 $22.05 51,760
2016-11-17 $23.40 $23.49 $23.33 $23.45 $22.09 42,110
2016-11-16 $23.29 $23.39 $23.27 $23.37 $22.02 48,345
2016-11-15 $23.31 $23.41 $23.25 $23.41 $22.06 59,968
2016-11-14 $23.24 $23.27 $23.13 $23.22 $21.88 135,548
2016-11-11 $23.08 $23.22 $23.04 $23.20 $21.86 45,056
2016-11-10 $23.20 $23.38 $23.04 $23.25 $21.91 142,776
2016-11-09 $22.58 $23.23 $22.58 $23.15 $21.81 64,290
2016-11-08 $22.81 $22.98 $22.71 $22.89 $21.57 84,297
2016-11-07 $22.72 $22.79 $22.61 $22.79 $21.47 45,727
2016-11-04 $22.41 $22.48 $22.31 $22.31 $21.02 141,159
2016-11-03 $22.45 $22.50 $22.29 $22.33 $21.04 75,616
2016-11-02 $22.49 $22.65 $22.43 $22.44 $21.14 52,737
2016-11-01 $22.91 $22.91 $22.44 $22.58 $21.28 65,522
2016-10-31 $22.76 $22.84 $22.73 $22.75 $21.44 28,796
2016-10-28 $22.89 $22.90 $22.67 $22.72 $21.41 62,759
2016-10-27 $22.82 $22.90 $22.80 $22.80 $21.48 52,330
2016-10-26 $22.85 $22.96 $22.81 $22.88 $21.56 37,329
2016-10-25 $22.99 $23.03 $22.91 $22.92 $21.60 24,211
2016-10-24 $23.07 $23.07 $22.96 $23.00 $21.67 38,090
2016-10-21 $22.76 $22.92 $22.76 $22.89 $21.57 60,270
2016-10-20 $22.95 $22.96 $22.81 $22.91 $21.59 50,648
2016-10-19 $22.90 $23.00 $22.87 $22.96 $21.63 171,832
2016-10-18 $22.90 $23.01 $22.85 $22.91 $21.59 34,212
2016-10-17 $22.80 $22.82 $22.72 $22.76 $21.45 32,061
2016-10-14 $22.89 $22.99 $22.81 $22.81 $21.49 37,781
2016-10-13 $22.75 $22.87 $22.62 $22.82 $21.50 34,555
2016-10-12 $22.82 $22.95 $22.82 $22.90 $21.58 60,780
2016-10-11 $23.14 $23.14 $22.78 $22.86 $21.54 59,592
2016-10-10 $23.08 $23.22 $23.08 $23.14 $21.80 48,828
2016-10-07 $23.09 $23.22 $22.92 $23.05 $21.72 93,899
2016-10-06 $23.01 $23.13 $23.00 $23.09 $21.76 33,191
2016-10-05 $23.13 $23.16 $23.07 $23.07 $21.74 105,745
2016-10-04 $23.20 $23.20 $22.93 $23.03 $21.70 221,465
2016-10-03 $23.06 $23.14 $23.03 $23.13 $21.79 59,967
2016-09-30 $23.13 $23.27 $23.06 $23.19 $21.85 85,190
2016-09-29 $23.18 $23.23 $22.96 $23.03 $21.70 49,148
2016-09-28 $23.15 $23.22 $23.00 $23.20 $21.86 107,877
2016-09-27 $22.90 $23.12 $22.90 $23.05 $21.72 49,681
2016-09-26 $23.07 $23.07 $22.94 $22.96 $21.63 35,853
2016-09-23 $23.19 $23.26 $23.15 $23.18 $21.84 54,710
2016-09-22 $23.28 $23.32 $23.14 $23.28 $21.94 61,859
2016-09-21 $22.92 $23.15 $22.89 $23.13 $21.79 47,588
2016-09-20 $23.00 $23.00 $22.86 $22.90 $21.58 122,510
2016-09-19 $22.91 $23.03 $22.85 $22.88 $21.56 46,905
2016-09-16 $22.93 $22.93 $22.76 $22.89 $21.57 41,265
2016-09-15 $22.76 $23.00 $22.73 $22.98 $21.65 228,586
2016-09-14 $22.67 $22.88 $22.67 $22.69 $21.38 35,115
2016-09-13 $22.99 $22.99 $22.68 $22.72 $21.41 75,396
2016-09-12 $22.77 $23.09 $22.74 $23.06 $21.73 37,947
2016-09-09 $23.24 $23.24 $22.77 $22.77 $21.46 57,963
2016-09-08 $23.37 $23.37 $23.28 $23.34 $21.99 27,727
2016-09-07 $23.38 $23.43 $23.30 $23.35 $22.00 33,770
2016-09-06 $23.35 $23.37 $23.23 $23.37 $22.02 57,363
2016-09-02 $23.35 $23.35 $23.21 $23.30 $21.95 40,648
2016-09-01 $23.26 $23.26 $23.04 $23.16 $21.82 42,918
2016-08-31 $23.21 $23.25 $23.06 $23.20 $21.86 31,967
2016-08-30 $23.23 $23.28 $23.16 $23.21 $21.87 102,727
2016-08-29 $23.13 $23.32 $23.13 $23.28 $21.94 40,855
2016-08-26 $23.28 $23.33 $23.07 $23.18 $21.84 72,805
2016-08-25 $23.24 $23.26 $23.16 $23.20 $21.86 31,768
2016-08-24 $23.37 $23.37 $23.14 $23.22 $21.88 103,233
2016-08-23 $23.32 $23.42 $23.32 $23.32 $21.97 89,713
2016-08-22 $23.30 $23.32 $23.19 $23.29 $21.94 136,309
2016-08-19 $23.29 $23.31 $23.22 $23.27 $21.93 41,620
2016-08-18 $23.27 $23.38 $23.17 $23.30 $21.95 58,225
2016-08-17 $23.29 $23.30 $23.11 $23.24 $21.90 41,594
2016-08-16 $23.41 $23.41 $23.22 $23.25 $21.91 75,351
2016-08-15 $23.41 $23.42 $23.34 $23.38 $22.03 82,439
2016-08-12 $23.29 $23.33 $23.24 $23.28 $21.94 53,782
2016-08-11 $23.23 $23.35 $23.23 $23.34 $21.99 36,893
2016-08-10 $23.28 $23.29 $23.14 $23.18 $21.84 26,680
2016-08-09 $23.18 $23.34 $23.18 $23.28 $21.94 366,534
2016-08-08 $23.23 $23.30 $23.19 $23.22 $21.88 172,369
2016-08-05 $23.20 $23.28 $23.19 $23.23 $21.89 45,525
2016-08-04 $23.11 $23.13 $22.99 $23.06 $21.73 39,724
2016-08-03 $22.97 $23.07 $22.95 $23.07 $21.74 61,434
2016-08-02 $23.11 $23.14 $22.87 $22.97 $21.64 357,643
2016-08-01 $23.21 $23.21 $23.07 $23.10 $21.77 43,071
2016-07-29 $23.17 $23.21 $23.04 $23.16 $21.82 61,077
2016-07-28 $23.07 $23.15 $23.01 $23.13 $21.79 62,125
2016-07-27 $23.06 $23.16 $22.98 $23.05 $21.72 189,856
2016-07-26 $23.01 $23.17 $23.00 $23.06 $21.73 105,441
2016-07-25 $23.14 $23.14 $23.02 $23.07 $21.74 97,978
2016-07-22 $23.08 $23.18 $22.99 $23.14 $21.80 131,329
2016-07-21 $23.14 $23.17 $23.00 $23.02 $21.69 57,697
2016-07-20 $23.12 $23.17 $23.05 $23.13 $21.79 44,565
2016-07-19 $23.08 $23.08 $22.97 $23.02 $21.69 259,823
2016-07-18 $22.97 $23.10 $22.96 $23.08 $21.75 49,615
2016-07-15 $23.22 $23.22 $22.93 $22.99 $21.66 50,250
2016-07-14 $22.98 $23.08 $22.96 $23.02 $21.69 26,275
2016-07-13 $22.94 $22.97 $22.79 $22.89 $21.57 90,821
2016-07-12 $22.90 $22.97 $22.87 $22.90 $21.58 50,320
2016-07-11 $22.79 $22.84 $22.73 $22.75 $21.44 52,736
2016-07-08 $22.46 $22.72 $22.43 $22.66 $21.35 49,651
2016-07-07 $22.32 $22.48 $22.26 $22.35 $21.06 163,943
2016-07-06 $22.18 $22.36 $22.12 $22.34 $21.05 74,463
2016-07-05 $22.22 $22.27 $22.14 $22.22 $20.94 73,677
2016-07-01 $22.30 $22.44 $22.30 $22.41 $21.12 40,295
2016-06-30 $22.01 $22.35 $22.01 $22.35 $21.06 100,758
2016-06-29 $21.91 $22.06 $21.86 $22.04 $20.76 110,065
2016-06-28 $21.55 $21.68 $21.45 $21.64 $20.39 48,395
2016-06-27 $21.57 $21.57 $21.17 $21.26 $20.03 163,214
2016-06-24 $21.51 $21.98 $21.51 $21.67 $20.42 50,385
2016-06-23 $22.45 $22.46 $22.31 $22.45 $21.15 55,847
2016-06-22 $22.23 $22.34 $22.15 $22.15 $20.87 70,898
2016-06-21 $22.21 $22.30 $22.16 $22.23 $20.95 68,369
2016-06-20 $22.16 $22.34 $22.13 $22.15 $20.87 84,294
2016-06-17 $22.08 $22.12 $21.94 $22.01 $20.74 112,344
2016-06-16 $21.92 $22.11 $21.82 $22.09 $20.81 54,098
2016-06-15 $22.05 $22.17 $21.99 $22.02 $20.75 122,441
2016-06-14 $22.12 $22.12 $21.94 $22.04 $20.77 67,568
2016-06-13 $22.11 $22.31 $22.08 $22.08 $20.80 68,103
2016-06-10 $22.28 $22.35 $22.19 $22.25 $20.96 160,738
2016-06-09 $22.49 $22.52 $22.38 $22.48 $21.18 65,704
2016-06-08 $22.47 $22.55 $22.44 $22.52 $21.22 149,719
2016-06-07 $22.40 $22.52 $22.40 $22.44 $21.14 169,724
2016-06-06 $22.31 $22.46 $22.31 $22.42 $21.12 60,292
2016-06-03 $22.28 $22.34 $22.18 $22.31 $21.02 66,751
2016-06-02 $22.33 $22.37 $22.18 $22.37 $21.08 65,724
2016-06-01 $22.17 $22.34 $22.11 $22.30 $21.01 103,250
2016-05-31 $22.30 $22.36 $22.18 $22.31 $21.02 66,055
2016-05-27 $22.26 $22.30 $22.21 $22.30 $21.01 22,194
2016-05-26 $22.19 $22.31 $22.16 $22.20 $20.92 74,614
2016-05-25 $22.06 $22.26 $22.06 $22.19 $20.91 107,027
2016-05-24 $21.87 $22.08 $21.76 $22.07 $20.80 142,211
2016-05-23 $21.80 $21.84 $21.75 $21.75 $20.49 66,647
2016-05-20 $21.65 $21.87 $21.64 $21.82 $20.56 68,603
2016-05-19 $21.72 $21.72 $21.50 $21.67 $20.42 84,983
2016-05-18 $21.73 $21.86 $21.60 $21.73 $20.47 69,122
2016-05-17 $21.90 $21.92 $21.67 $21.74 $20.48 331,597
2016-05-16 $21.80 $22.00 $21.77 $21.92 $20.65 134,718
2016-05-13 $21.95 $21.95 $21.71 $21.74 $20.48 65,641
2016-05-12 $21.97 $21.99 $21.79 $21.93 $20.66 76,535
2016-05-11 $22.06 $22.13 $21.93 $21.95 $20.68 69,377
2016-05-10 $21.84 $22.13 $21.84 $22.13 $20.85 62,135
2016-05-09 $21.83 $21.91 $21.79 $21.85 $20.59 207,171
2016-05-06 $21.51 $21.83 $21.51 $21.83 $20.57 82,270
2016-05-05 $21.84 $21.85 $21.69 $21.71 $20.46 167,822
2016-05-04 $21.83 $21.83 $21.64 $21.75 $20.49 165,558
2016-05-03 $21.91 $21.93 $21.77 $21.87 $20.61 64,964
2016-05-02 $22.00 $22.09 $21.90 $22.06 $20.79 68,978
2016-04-29 $21.88 $22.00 $21.76 $21.90 $20.63 71,214
2016-04-28 $22.14 $22.49 $21.95 $21.96 $20.69 91,171
2016-04-27 $22.12 $22.23 $22.05 $22.21 $20.93 325,403
2016-04-26 $22.16 $22.22 $22.09 $22.16 $20.88 120,065
2016-04-25 $22.05 $22.13 $22.01 $22.13 $20.85 113,225
2016-04-22 $22.09 $22.17 $22.04 $22.16 $20.88 98,589
2016-04-21 $22.29 $22.29 $22.11 $22.16 $20.88 182,206
2016-04-20 $22.17 $22.37 $22.17 $22.28 $20.99 164,197
2016-04-19 $22.25 $22.29 $22.16 $22.26 $20.97 140,792
2016-04-18 $21.95 $22.19 $21.95 $22.15 $20.87 89,999
2016-04-15 $21.98 $22.07 $21.98 $22.06 $20.79 82,154
2016-04-14 $22.05 $22.10 $21.98 $22.06 $20.79 88,295
2016-04-13 $21.97 $22.07 $21.93 $22.03 $20.76 97,111
2016-04-12 $21.55 $21.86 $21.55 $21.81 $20.55 70,977
2016-04-11 $21.82 $21.82 $21.63 $21.63 $20.38 108,611
2016-04-08 $21.76 $21.81 $21.63 $21.64 $20.39 261,673
2016-04-07 $21.84 $21.84 $21.54 $21.60 $20.35 116,355
2016-04-06 $21.73 $21.88 $21.63 $21.85 $20.59 132,279
2016-04-05 $21.78 $21.78 $21.60 $21.64 $20.39 96,996
2016-04-04 $21.97 $21.97 $21.81 $21.86 $20.60 62,783
2016-04-01 $21.65 $21.96 $21.65 $21.92 $20.65 323,878
2016-03-31 $21.72 $21.91 $21.72 $21.80 $20.54 125,007
2016-03-30 $21.89 $21.92 $21.79 $21.82 $20.56 80,288
2016-03-29 $21.35 $21.76 $21.35 $21.76 $20.50 83,357
2016-03-28 $21.57 $21.59 $21.49 $21.54 $20.30 93,929
2016-03-24 $21.50 $21.52 $21.37 $21.52 $20.28 136,947
2016-03-23 $21.58 $21.63 $21.52 $21.55 $20.31 104,367
2016-03-22 $21.59 $21.75 $21.58 $21.65 $20.40 162,737
2016-03-21 $21.68 $21.73 $21.60 $21.70 $20.45 176,418
2016-03-18 $21.68 $21.72 $21.64 $21.68 $20.43 342,173
2016-03-17 $21.68 $21.70 $21.67 $21.68 $20.42 163,417
2016-03-16 $21.68 $21.76 $21.62 $21.67 $20.42 66,574
2016-03-15 $21.69 $21.76 $21.66 $21.67 $20.42 80,390
2016-03-14 $21.66 $21.70 $21.66 $21.68 $20.43 164,264
2016-03-11 $21.74 $21.74 $21.66 $21.66 $20.41 166,936
2016-03-10 $21.66 $21.71 $21.66 $21.67 $20.42 166,862
2016-03-09 $21.65 $21.71 $21.65 $21.68 $20.43 76,214
2016-03-08 $21.66 $21.68 $21.66 $21.66 $20.41 113,978
2016-03-07 $21.65 $21.68 $21.65 $21.66 $20.41 65,603
2016-03-04 $21.65 $21.70 $21.58 $21.68 $20.43 328,580
2016-03-03 $21.64 $21.68 $21.64 $21.68 $20.43 66,377
2016-03-02 $21.58 $21.68 $21.58 $21.66 $20.41 67,463
2016-03-01 $21.64 $21.68 $21.63 $21.66 $20.41 60,052
2016-02-29 $21.69 $21.77 $21.66 $21.67 $20.42 97,327
2016-02-26 $21.71 $21.71 $21.60 $21.68 $20.43 81,855
2016-02-25 $21.65 $21.68 $21.65 $21.67 $20.42 41,411
2016-02-24 $21.67 $21.68 $21.66 $21.66 $20.41 80,075
2016-02-23 $21.65 $21.68 $21.65 $21.67 $20.42 164,276
2016-02-22 $21.70 $21.70 $21.66 $21.66 $20.41 88,064
2016-02-19 $21.64 $21.70 $21.64 $21.68 $20.43 194,715
2016-02-18 $21.70 $21.76 $21.64 $21.68 $20.43 88,659
2016-02-17 $21.77 $21.77 $21.65 $21.68 $20.42 136,319
2016-02-16 $21.78 $21.78 $21.66 $21.68 $20.43 147,560
2016-02-12 $21.70 $21.70 $21.63 $21.69 $20.44 61,989
2016-02-11 $21.70 $21.70 $21.66 $21.69 $20.44 191,563
2016-02-10 $21.70 $21.70 $21.66 $21.68 $20.43 51,829
2016-02-09 $21.74 $21.74 $21.67 $21.69 $20.43 112,626
2016-02-08 $21.71 $21.71 $21.52 $21.69 $20.44 231,390
2016-02-05 $21.66 $21.69 $21.66 $21.69 $20.44 98,192
2016-02-04 $21.68 $21.77 $21.66 $21.69 $20.44 150,716
2016-02-03 $21.67 $21.69 $21.66 $21.68 $20.43 532,217
2016-02-02 $21.59 $21.69 $21.59 $21.69 $20.44 102,132
2016-02-01 $21.60 $21.70 $21.60 $21.69 $20.44 124,991
2016-01-29 $21.66 $21.71 $21.66 $21.69 $20.44 131,641
2016-01-28 $21.75 $21.75 $21.66 $21.69 $20.44 191,405
2016-01-27 $21.66 $21.69 $21.66 $21.69 $20.44 109,168
2016-01-26 $21.66 $21.69 $21.66 $21.69 $20.44 124,888
2016-01-25 $21.65 $21.69 $21.65 $21.69 $20.44 265,868
2016-01-22 $21.68 $21.69 $21.61 $21.66 $20.41 109,952
2016-01-21 $21.67 $21.70 $21.67 $21.69 $20.44 481,447
2016-01-20 $21.68 $21.70 $21.67 $21.69 $20.44 516,479
2016-01-19 $21.78 $21.78 $21.66 $21.67 $20.42 359,478
2016-01-15 $21.66 $21.69 $21.57 $21.67 $20.42 160,797
2016-01-14 $21.67 $21.69 $21.59 $21.69 $20.44 312,956
2016-01-13 $21.73 $21.73 $21.67 $21.69 $20.44 245,339
2016-01-12 $21.76 $21.76 $21.67 $21.70 $20.45 111,565
2016-01-11 $21.69 $21.70 $21.67 $21.68 $20.43 118,648
2016-01-08 $22.16 $22.16 $21.65 $21.65 $20.40 264,472
2016-01-07 $22.14 $22.30 $21.93 $21.93 $20.66 32,640
2016-01-06 $22.51 $22.58 $22.34 $22.47 $21.17 39,586
2016-01-05 $22.83 $22.83 $22.61 $22.76 $21.45 48,468
2016-01-04 $22.74 $22.74 $22.46 $22.70 $21.39 98,607

Pacer Trendpilot US Large Cap ETF (PTLC) News Headlines

Recent Pacer Trendpilot US Large Cap ETF (PTLC) News
Similar Companies to Pacer Trendpilot US Large Cap ETF (PTLC) 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.