Pacer Trendpilot 100 ETF (PTNQ) Exchange: BATS

Data as of March 29, 2024

$68.65 ($0.59) 0.87%

Pacer Trendpilot 100 ETF - Daily Information
Click for more stock information on Pacer Trendpilot 100 ETF.
Daily Information Data
Date March 29, 2024
Open $68.19
Previous Close $68.65
High $68.74
Low $68.18
Adjusted Open $68.19
Previous Adjusted Close $68.65
Adjusted High $68.74
Adjusted Low $68.18

About Pacer Trendpilot 100 ETF (PTNQ)

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 NASDAQ-100® Index (the “NASDAQ-100”), (ii) 50% to the NASDAQ-100 and 50% to 3‑Month US Treasury bills, or (iii) 100% to 3-Month US Treasury bills, depending on the relative performance of the NASDAQ-100 and its 200-business day historical simple moving average (the “200-day moving average”). The calculation of the 200-day moving average for the NASDAQ-100 is based on the total return version of the NASDAQ-100 and reflects the reinvestment of dividends paid by the securities in the NASDAQ-100. The Index is expected to be predominantly invested in the components of the NASDAQ-100 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 NASDAQ-100 Index includes approximately 100 of the largest non-financial securities listed on The NASDAQ Stock Market based on market capitalization. The NASDAQ-100 Index comprises securities of companies across major industry groups, including computer, biotechnology, healthcare, telecommunications and transportation. However, it does not contain securities of financial companies, including investment companies. The NASDAQ-100 Index was developed by NASDAQ OMX. There is no minimum market capitalization requirement for inclusion in the NASDAQ-100 Index. Inclusion is determined based on the top 100 largest issuers based on market capitalization meeting all other eligibility requirements. As of June 30, 2019, the range of market capitalizations of companies in the NASDAQ-100 Index was approximately $9.8 billion to $1.0 trillion.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 on the second business day after the indicator for the change is triggered. The Index will be in a new position effective at the close of business on the first business day.Equity Indicator. When the NASDAQ-100 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 NASDAQ-100, 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 NASDAQ-100 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 on the second business day following the date of the indicator(s). The Index will be in a new position effective at the close of business on the first business day.50/50 Indicator. When the NASDAQ-100 closes below its 200-day moving average for five consecutive business days (the “50/50 Indicator”) and the 50/50 Indicator has been triggered, the exposure of the Index will be 50% to the NASDAQ-100 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 NASDAQ-100 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 NASDAQ-100 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(s). The Index will be in a new position effective on the second business day.T-Bill Indicator. When the NASDAQ-100’s 200-day moving average closes lower than its value from five business days earlier (the “T-Bill Indicator”), 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 NASDAQ-100’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 NASDAQ-100 to 100% exposure to 3-Month US Treasury bills unless the 50/50 Indicator was first 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 NASDAQ-100 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 simultaneously triggered, followed by the 50/50 Indicator being triggered.The Index aims to mitigate, to some extent, the volatility of the NASDAQ-100 by tracking 3-Month US Treasury bills (instead of the NASDAQ-100) when the NASDAQ-100 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.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.

Historical Stock Data for Pacer Trendpilot 100 ETF (PTNQ)

Date Open High Low Close Adj.Close Volume
2024-03-01 $68.19 $68.74 $68.18 $68.65 $68.65 55,024
2024-02-29 $68.04 $68.24 $67.88 $68.06 $68.06 64,227
2024-02-28 $67.83 $67.88 $67.70 $67.76 $67.76 46,510
2024-02-27 $68.04 $68.04 $67.78 $67.95 $67.95 57,163
2024-02-26 $68.00 $68.06 $67.79 $67.87 $67.87 38,574
2024-02-23 $68.13 $68.21 $67.80 $67.88 $67.88 49,798
2024-02-22 $67.74 $68.09 $67.65 $67.98 $67.98 89,171
2024-02-21 $66.78 $67.03 $66.61 $66.89 $66.89 54,412
2024-02-20 $67.19 $67.19 $66.72 $67.06 $67.06 60,279
2024-02-16 $67.76 $67.76 $67.25 $67.35 $67.35 32,973
2024-02-15 $67.55 $67.70 $67.42 $67.70 $67.70 56,100
2024-02-14 $67.43 $67.67 $67.22 $67.54 $67.54 89,012
2024-02-13 $67.10 $67.37 $66.89 $67.17 $67.17 66,485
2024-02-12 $67.83 $68.04 $67.68 $67.82 $67.82 107,794
2024-02-09 $67.54 $67.92 $67.54 $67.82 $67.82 49,603
2024-02-08 $67.48 $67.55 $67.40 $67.43 $67.43 44,366
2024-02-07 $67.37 $67.46 $67.20 $67.41 $67.41 57,814
2024-02-06 $67.15 $67.21 $66.87 $67.03 $67.03 88,107
2024-02-05 $67.21 $67.21 $66.87 $67.07 $67.07 50,406
2024-02-02 $66.73 $67.26 $66.73 $67.15 $67.15 43,416
2024-02-01 $66.22 $66.58 $66.22 $66.52 $66.52 41,476
2024-01-31 $66.43 $66.57 $66.13 $66.17 $66.17 48,839
2024-01-30 $67.05 $67.05 $66.76 $66.80 $66.80 59,032
2024-01-29 $66.78 $67.08 $66.59 $67.03 $67.03 47,473
2024-01-26 $66.73 $66.87 $66.61 $66.81 $66.81 46,749
2024-01-25 $67.03 $67.14 $66.73 $66.94 $66.94 71,844
2024-01-24 $66.99 $67.20 $66.83 $66.87 $66.87 97,798
2024-01-23 $66.61 $66.71 $66.45 $66.71 $66.71 69,707
2024-01-22 $66.71 $66.74 $66.44 $66.51 $66.51 61,668
2024-01-19 $65.96 $66.54 $65.93 $66.51 $66.51 66,746
2024-01-18 $65.52 $65.80 $65.44 $65.77 $65.77 48,012
2024-01-17 $65.21 $65.29 $64.89 $65.29 $65.29 66,198
2024-01-16 $65.27 $65.57 $65.24 $65.43 $65.43 41,384
2024-01-12 $65.59 $65.59 $65.31 $65.44 $65.44 50,601
2024-01-11 $65.39 $65.53 $65.01 $65.45 $65.45 57,144
2024-01-10 $65.19 $65.49 $65.07 $65.49 $65.49 67,251
2024-01-09 $64.83 $65.17 $64.78 $65.14 $65.14 121,000
2024-01-08 $64.38 $65.11 $64.38 $65.07 $65.07 67,838
2024-01-05 $64.23 $64.54 $64.19 $64.36 $64.36 61,028
2024-01-04 $64.34 $64.56 $64.19 $64.19 $64.19 161,403
2024-01-03 $64.66 $64.66 $64.38 $64.49 $64.49 96,798
2024-01-02 $65.10 $65.10 $64.61 $64.87 $64.87 58,052
2023-12-29 $65.58 $65.58 $65.23 $65.33 $65.33 92,060
2023-12-28 $65.57 $65.65 $65.45 $65.53 $65.53 229,021
2023-12-27 $65.56 $65.58 $65.42 $65.45 $65.45 39,118
2023-12-26 $66.32 $66.50 $66.30 $66.50 $65.54 55,564
2023-12-22 $66.20 $66.33 $66.08 $66.17 $65.21 66,880
2023-12-21 $66.00 $66.19 $65.87 $66.11 $65.15 65,231
2023-12-20 $66.11 $66.35 $65.70 $65.76 $64.81 157,796
2023-12-19 $66.17 $66.34 $66.11 $66.28 $65.32 59,779
2023-12-18 $65.93 $66.17 $65.89 $66.11 $65.15 59,158
2023-12-15 $65.80 $65.97 $65.72 $65.85 $65.85 36,662
2023-12-14 $65.84 $65.91 $65.40 $65.72 $65.72 422,762
2023-12-13 $65.41 $65.74 $65.25 $65.64 $65.64 85,700
2023-12-12 $65.05 $65.33 $64.90 $65.33 $65.33 61,434
2023-12-11 $64.72 $65.01 $64.72 $64.89 $64.89 41,038
2023-12-08 $64.31 $64.80 $64.31 $64.80 $64.80 53,633
2023-12-07 $64.25 $64.63 $64.25 $64.43 $64.43 113,986
2023-12-06 $64.43 $64.43 $64.01 $64.04 $64.04 70,649
2023-12-05 $64.06 $64.35 $64.05 $64.26 $64.26 65,583
2023-12-04 $64.09 $64.28 $63.85 $64.28 $64.28 48,828
2023-12-01 $64.24 $64.55 $64.22 $64.33 $64.33 42,426
2023-11-30 $64.53 $64.53 $64.10 $64.50 $64.50 40,579
2023-11-29 $64.62 $64.85 $64.33 $64.42 $64.42 80,580
2023-11-28 $64.26 $64.52 $64.26 $64.46 $64.46 72,966
2023-11-27 $64.41 $64.57 $64.34 $64.41 $64.41 88,271
2023-11-24 $64.45 $64.45 $64.33 $64.44 $64.44 18,057
2023-11-22 $64.48 $64.65 $64.36 $64.47 $64.47 259,596
2023-11-21 $64.29 $64.37 $64.14 $64.37 $64.37 93,142
2023-11-20 $64.16 $64.59 $64.16 $64.59 $64.59 73,586
2023-11-17 $64.08 $64.19 $63.95 $64.12 $64.12 74,729
2023-11-16 $64.03 $64.20 $63.87 $64.02 $64.02 63,976
2023-11-15 $64.28 $64.28 $63.95 $64.08 $64.08 158,101
2023-11-14 $63.98 $64.10 $63.84 $64.01 $64.01 104,284
2023-11-13 $63.35 $63.47 $63.15 $63.32 $63.32 70,786
2023-11-10 $62.89 $63.44 $62.81 $63.37 $63.37 73,712
2023-11-09 $63.04 $63.06 $62.65 $62.78 $62.78 84,442
2023-11-08 $62.94 $62.97 $62.76 $62.94 $62.94 72,693
2023-11-07 $62.71 $62.97 $62.62 $62.88 $62.88 52,005
2023-11-06 $62.58 $62.72 $62.40 $62.72 $62.72 221,520
2023-11-03 $62.14 $62.57 $62.14 $62.44 $62.44 53,308
2023-11-02 $61.87 $62.16 $61.87 $62.06 $62.06 110,304
2023-11-01 $61.14 $61.59 $61.08 $61.56 $61.56 76,542
2023-10-31 $60.88 $61.05 $60.68 $61.02 $61.02 77,281
2023-10-30 $60.78 $60.97 $60.66 $60.86 $60.86 78,846
2023-10-27 $60.68 $60.81 $60.43 $60.50 $60.50 53,833
2023-10-26 $60.88 $60.88 $60.27 $60.46 $60.46 97,762
2023-10-25 $61.53 $61.53 $60.89 $60.94 $60.94 48,271
2023-10-24 $61.61 $61.75 $61.41 $61.69 $61.69 42,605
2023-10-23 $61.25 $61.69 $60.99 $61.39 $61.39 46,984
2023-10-20 $61.75 $61.75 $61.26 $61.26 $61.26 46,577
2023-10-19 $62.21 $62.24 $61.69 $61.87 $61.87 46,258
2023-10-18 $62.28 $62.39 $61.92 $61.99 $61.99 43,070
2023-10-17 $62.31 $62.57 $62.06 $62.57 $62.57 75,488
2023-10-16 $62.37 $62.67 $62.36 $62.55 $62.55 40,818
2023-10-13 $62.75 $62.75 $62.07 $62.19 $62.19 44,182
2023-10-12 $62.84 $62.87 $62.38 $62.44 $62.44 72,408
2023-10-11 $62.62 $62.82 $62.40 $62.82 $62.82 66,342
2023-10-10 $62.27 $62.66 $62.27 $62.42 $62.42 54,782
2023-10-09 $62.02 $62.39 $61.82 $62.39 $62.39 51,423
2023-10-06 $61.41 $62.24 $61.31 $62.24 $62.24 99,769
2023-10-05 $61.67 $61.69 $61.30 $61.69 $61.69 61,420
2023-10-04 $61.26 $61.75 $61.26 $61.54 $61.54 84,457
2023-10-03 $61.64 $61.75 $61.12 $61.32 $61.32 49,139
2023-10-02 $61.60 $61.91 $61.57 $61.83 $61.83 74,148
2023-09-29 $61.88 $61.91 $61.44 $61.44 $61.44 36,734
2023-09-28 $61.08 $61.65 $61.02 $61.48 $61.48 44,575
2023-09-27 $61.30 $61.37 $60.96 $61.22 $61.22 55,248
2023-09-26 $61.51 $61.51 $61.07 $61.14 $61.14 38,493
2023-09-25 $61.35 $61.63 $61.34 $61.61 $61.61 23,805
2023-09-22 $61.68 $61.81 $61.48 $61.50 $61.50 61,437
2023-09-21 $61.77 $61.77 $61.35 $61.48 $61.48 41,883
2023-09-20 $62.64 $62.64 $62.04 $62.07 $62.07 48,458
2023-09-19 $62.49 $62.54 $62.24 $62.50 $62.50 39,982
2023-09-18 $62.35 $62.63 $62.35 $62.53 $62.53 28,585
2023-09-15 $63.06 $63.06 $62.45 $62.51 $62.51 24,992
2023-09-14 $63.01 $63.13 $62.76 $63.07 $63.07 41,777
2023-09-13 $62.61 $62.90 $62.60 $62.76 $62.76 49,948
2023-09-12 $62.91 $62.98 $62.63 $62.70 $62.70 30,823
2023-09-11 $62.96 $63.06 $62.75 $63.04 $63.04 50,144
2023-09-08 $62.62 $62.83 $62.56 $62.65 $62.65 50,874
2023-09-07 $62.31 $62.62 $62.30 $62.47 $62.47 34,664
2023-09-06 $62.95 $62.98 $62.63 $62.79 $62.79 31,466
2023-09-05 $63.04 $63.20 $62.90 $63.18 $63.18 35,742
2023-09-01 $63.34 $63.34 $62.92 $62.99 $62.99 192,590
2023-08-31 $63.07 $63.21 $62.99 $63.05 $63.05 93,583
2023-08-30 $62.84 $63.08 $62.74 $63.08 $63.08 73,418
2023-08-29 $62.00 $62.89 $62.00 $62.75 $62.75 77,046
2023-08-28 $62.21 $62.21 $61.91 $62.16 $62.16 40,356
2023-08-25 $61.74 $61.95 $61.42 $61.81 $61.81 96,947
2023-08-24 $62.50 $62.50 $61.50 $61.55 $61.55 56,532
2023-08-23 $61.92 $62.40 $61.88 $62.40 $62.40 42,935
2023-08-22 $62.10 $62.10 $61.73 $61.76 $61.76 34,723
2023-08-21 $61.39 $61.89 $61.39 $61.72 $61.72 59,251
2023-08-18 $60.97 $61.44 $60.97 $61.34 $61.34 49,080
2023-08-17 $61.73 $61.76 $61.32 $61.33 $61.33 48,037
2023-08-16 $62.07 $62.09 $61.64 $61.64 $61.64 26,147
2023-08-15 $62.32 $62.32 $61.89 $61.89 $61.89 22,993
2023-08-14 $61.98 $62.35 $61.90 $62.23 $62.23 58,357
2023-08-11 $62.07 $62.07 $61.88 $62.03 $62.03 77,301
2023-08-10 $62.45 $62.66 $62.08 $62.16 $62.16 48,145
2023-08-09 $62.42 $62.42 $62.08 $62.24 $62.24 95,558
2023-08-08 $62.53 $62.53 $62.19 $62.33 $62.33 42,260
2023-08-07 $62.72 $62.73 $62.44 $62.72 $62.72 34,917
2023-08-04 $62.83 $62.95 $62.40 $62.58 $62.58 46,657
2023-08-03 $62.58 $62.78 $62.46 $62.62 $62.62 121,275
2023-08-02 $63.16 $63.16 $62.56 $62.66 $62.66 33,838
2023-08-01 $63.39 $63.42 $63.20 $63.37 $63.37 51,725
2023-07-31 $63.51 $63.52 $63.33 $63.51 $63.51 45,632
2023-07-28 $63.12 $63.49 $63.12 $63.38 $63.38 35,335
2023-07-27 $63.43 $63.48 $62.73 $62.80 $62.80 74,337
2023-07-26 $62.97 $62.97 $62.70 $62.93 $62.93 80,483
2023-07-25 $62.90 $63.15 $62.85 $63.02 $63.02 89,284
2023-07-24 $62.73 $62.87 $62.62 $62.75 $62.75 84,963
2023-07-21 $63.09 $63.09 $62.69 $62.69 $62.69 49,651
2023-07-20 $63.22 $63.39 $62.72 $62.78 $62.78 43,818
2023-07-19 $63.71 $63.77 $63.45 $63.69 $63.69 82,237
2023-07-18 $63.35 $63.67 $63.09 $63.58 $63.58 56,520
2023-07-17 $63.13 $63.42 $63.04 $63.42 $63.42 71,509
2023-07-14 $63.12 $63.30 $62.92 $63.04 $63.04 55,516
2023-07-13 $62.65 $63.03 $62.65 $63.00 $63.00 67,691
2023-07-12 $62.53 $62.54 $62.25 $62.47 $62.47 59,746
2023-07-11 $61.84 $62.17 $61.80 $62.17 $62.17 76,536
2023-07-10 $61.93 $61.93 $61.65 $61.91 $61.91 38,573
2023-07-07 $61.84 $62.22 $61.82 $61.90 $61.90 117,898
2023-07-06 $62.01 $62.01 $61.71 $61.96 $61.96 46,376
2023-07-05 $62.15 $62.32 $62.12 $62.17 $62.17 108,064
2023-07-03 $62.24 $62.31 $62.08 $62.31 $62.31 25,725
2023-06-30 $62.04 $62.18 $61.96 $62.07 $62.07 88,598
2023-06-29 $61.73 $61.73 $61.49 $61.63 $61.63 77,852
2023-06-28 $61.54 $61.82 $61.49 $61.76 $61.76 84,255
2023-06-27 $61.33 $61.69 $61.19 $61.63 $61.63 141,843
2023-06-26 $61.54 $61.69 $61.07 $61.21 $61.21 62,110
2023-06-23 $61.55 $61.69 $61.36 $61.47 $61.47 66,766
2023-06-22 $61.41 $61.80 $61.38 $61.74 $61.74 45,604
2023-06-21 $61.84 $61.84 $61.34 $61.42 $61.42 33,431
2023-06-20 $61.89 $61.99 $61.63 $61.99 $61.99 43,854
2023-06-16 $62.47 $62.47 $61.83 $61.98 $61.98 74,858
2023-06-15 $61.69 $62.22 $61.53 $62.09 $62.09 71,802
2023-06-14 $61.56 $61.75 $61.23 $61.69 $61.69 155,434
2023-06-13 $61.60 $61.60 $61.21 $61.60 $61.60 69,782
2023-06-12 $60.94 $61.23 $60.78 $61.23 $61.23 86,585
2023-06-09 $60.79 $60.98 $60.61 $60.65 $60.65 59,876
2023-06-08 $60.31 $60.71 $60.23 $60.71 $60.71 90,474
2023-06-07 $60.70 $60.91 $60.20 $60.26 $60.26 61,259
2023-06-06 $60.58 $60.80 $60.58 $60.72 $60.72 77,223
2023-06-05 $60.75 $61.17 $60.58 $60.77 $60.77 225,269
2023-06-02 $60.71 $60.88 $60.25 $60.81 $60.81 61,364
2023-06-01 $59.40 $60.46 $59.38 $60.33 $60.33 87,999
2023-05-31 $59.68 $59.92 $59.31 $59.36 $59.36 75,214
2023-05-30 $60.33 $60.51 $59.67 $59.97 $59.97 78,258
2023-05-26 $58.38 $59.76 $58.29 $59.65 $59.65 74,237
2023-05-25 $58.14 $58.30 $57.65 $58.24 $58.24 49,892
2023-05-24 $56.79 $56.98 $56.42 $56.84 $56.84 66,365
2023-05-23 $57.53 $57.66 $56.97 $57.12 $57.12 97,676
2023-05-22 $57.64 $57.94 $57.59 $57.79 $57.79 55,155
2023-05-19 $57.88 $57.88 $57.43 $57.59 $57.59 86,833
2023-05-18 $56.84 $57.77 $56.84 $57.73 $57.73 110,215
2023-05-17 $56.26 $56.79 $55.98 $56.77 $56.77 76,193
2023-05-16 $55.89 $56.30 $55.88 $56.01 $56.01 44,036
2023-05-15 $55.79 $56.00 $55.45 $55.94 $55.94 54,170
2023-05-12 $56.06 $56.06 $55.28 $55.74 $55.74 33,778
2023-05-11 $55.81 $55.92 $55.49 $55.79 $55.79 52,657
2023-05-10 $55.55 $55.80 $55.08 $55.75 $55.75 51,603
2023-05-09 $55.19 $55.23 $55.01 $55.15 $55.15 52,527
2023-05-08 $55.28 $55.51 $55.05 $55.30 $55.30 126,607
2023-05-05 $54.40 $55.41 $54.40 $55.34 $55.34 55,290
2023-05-04 $54.31 $54.41 $53.97 $54.03 $54.03 61,490
2023-05-03 $54.79 $55.18 $54.31 $54.35 $54.35 51,563
2023-05-02 $55.24 $55.24 $54.40 $54.67 $54.67 43,149
2023-05-01 $55.25 $55.36 $54.99 $55.24 $55.24 86,245
2023-04-28 $54.72 $55.24 $54.62 $55.11 $55.11 50,383
2023-04-27 $53.97 $54.95 $53.96 $54.87 $54.87 26,819
2023-04-26 $53.57 $53.86 $53.24 $53.39 $53.39 22,092
2023-04-25 $53.77 $53.78 $53.04 $53.05 $53.05 39,942
2023-04-24 $54.08 $54.38 $53.73 $54.07 $54.07 21,510
2023-04-21 $54.15 $54.32 $53.84 $54.22 $54.22 41,921
2023-04-20 $54.08 $54.63 $53.97 $54.13 $54.13 31,569
2023-04-19 $54.18 $54.69 $54.18 $54.56 $54.56 73,407
2023-04-18 $55.03 $55.03 $54.42 $54.61 $54.61 42,132
2023-04-17 $54.53 $54.65 $54.19 $54.60 $54.60 46,432
2023-04-14 $54.43 $54.79 $54.06 $54.42 $54.42 64,062
2023-04-13 $53.77 $54.74 $53.77 $54.68 $54.68 29,695
2023-04-12 $54.29 $54.48 $53.57 $53.64 $53.64 52,954
2023-04-11 $54.47 $54.47 $53.99 $54.11 $54.11 14,309
2023-04-10 $54.07 $54.41 $53.71 $54.41 $54.41 26,583
2023-04-06 $53.75 $54.54 $53.62 $54.48 $54.48 19,808
2023-04-05 $54.53 $54.53 $53.81 $54.09 $54.09 18,693
2023-04-04 $54.96 $55.00 $54.46 $54.70 $54.70 65,227
2023-04-03 $54.65 $54.84 $54.36 $54.84 $54.84 74,637
2023-03-31 $54.00 $55.00 $54.00 $54.89 $54.89 69,467
2023-03-30 $53.98 $54.16 $53.82 $54.16 $54.16 23,041
2023-03-29 $53.12 $53.67 $53.12 $53.67 $53.67 50,342
2023-03-28 $52.66 $52.67 $52.25 $52.56 $52.56 14,670
2023-03-27 $53.45 $53.53 $52.74 $52.92 $52.92 88,883
2023-03-24 $52.77 $53.30 $52.58 $53.30 $53.30 28,982
2023-03-23 $52.98 $53.69 $52.62 $53.08 $53.08 53,600
2023-03-22 $53.08 $53.94 $52.35 $52.46 $52.46 42,484
2023-03-21 $52.64 $53.20 $52.49 $53.15 $53.15 24,091
2023-03-20 $52.17 $52.40 $51.80 $52.35 $52.35 30,620
2023-03-17 $52.68 $52.68 $51.90 $52.29 $52.29 34,756
2023-03-16 $51.04 $52.50 $50.84 $52.36 $52.36 29,024
2023-03-15 $50.45 $51.14 $50.21 $51.14 $51.14 30,479
2023-03-14 $50.46 $50.94 $50.36 $50.88 $50.88 32,853
2023-03-13 $48.89 $50.32 $48.75 $49.66 $49.66 40,636
2023-03-10 $49.81 $50.19 $49.20 $49.44 $49.44 21,381
2023-03-09 $50.87 $51.48 $49.99 $50.00 $50.00 14,367
2023-03-08 $50.65 $50.98 $50.58 $50.86 $50.86 18,627
2023-03-07 $51.41 $51.41 $50.58 $50.65 $50.65 49,680
2023-03-06 $51.55 $51.96 $51.28 $51.34 $51.34 49,354
2023-03-03 $50.42 $51.35 $50.42 $51.35 $51.35 93,098
2023-03-02 $49.37 $50.30 $49.37 $50.19 $50.19 26,717
2023-03-01 $50.06 $50.21 $49.63 $49.76 $49.76 63,032
2023-02-28 $50.29 $50.63 $50.13 $50.17 $50.17 19,484
2023-02-27 $50.39 $50.64 $50.15 $50.34 $50.34 30,220
2023-02-24 $49.84 $50.02 $49.61 $49.88 $49.88 20,524
2023-02-23 $50.90 $50.93 $50.06 $50.79 $50.79 31,101
2023-02-22 $50.33 $50.63 $50.09 $50.36 $50.36 41,948
2023-02-21 $50.95 $51.03 $50.27 $50.28 $50.28 19,900
2023-02-17 $51.46 $51.59 $50.98 $51.47 $51.47 19,294
2023-02-16 $51.94 $52.76 $51.86 $51.86 $51.86 14,841
2023-02-15 $52.36 $52.98 $52.07 $52.83 $52.83 94,296
2023-02-14 $51.49 $52.58 $51.49 $52.44 $52.44 23,883
2023-02-13 $51.41 $52.14 $51.41 $52.06 $52.06 17,615
2023-02-10 $51.31 $51.46 $50.98 $51.25 $51.25 24,338
2023-02-09 $52.71 $52.73 $51.37 $51.66 $51.66 65,052
2023-02-08 $52.84 $52.88 $51.97 $52.04 $52.04 131,942
2023-02-07 $52.62 $53.08 $52.40 $53.04 $53.04 59,417
2023-02-06 $52.54 $52.63 $52.40 $52.44 $52.44 63,824
2023-02-03 $52.69 $53.22 $52.63 $52.74 $52.74 41,868
2023-02-02 $52.73 $53.34 $52.73 $53.15 $53.15 144,789
2023-02-01 $51.73 $52.38 $51.49 $52.26 $52.26 53,990
2023-01-31 $51.27 $51.71 $51.27 $51.71 $51.71 49,717
2023-01-30 $51.62 $51.65 $51.26 $51.26 $51.26 75,877
2023-01-27 $51.49 $51.99 $51.49 $51.85 $51.85 86,881
2023-01-26 $51.47 $51.59 $51.18 $51.59 $51.59 53,186
2023-01-25 $50.75 $51.14 $50.55 $51.02 $51.02 215,082
2023-01-24 $50.93 $51.24 $50.93 $51.05 $51.05 55,007
2023-01-23 $50.60 $51.28 $50.60 $51.16 $51.16 39,877
2023-01-20 $50.04 $50.65 $50.04 $50.65 $50.65 73,786
2023-01-19 $50.00 $50.15 $49.86 $49.94 $49.94 36,750
2023-01-18 $50.61 $50.78 $50.17 $50.17 $50.17 52,951
2023-01-17 $50.59 $50.59 $50.38 $50.55 $50.55 21,965
2023-01-13 $50.18 $50.44 $50.15 $50.44 $50.44 24,502
2023-01-12 $50.15 $50.36 $49.91 $50.36 $50.36 25,888
2023-01-11 $49.97 $50.21 $49.82 $50.21 $50.21 119,552
2023-01-10 $49.56 $49.83 $49.47 $49.83 $49.83 37,596
2023-01-09 $49.53 $49.95 $49.44 $49.53 $49.53 56,116
2023-01-06 $49.01 $49.47 $48.74 $49.43 $49.43 28,827
2023-01-05 $48.91 $48.95 $48.75 $48.76 $48.76 22,471
2023-01-04 $49.11 $49.27 $48.94 $49.20 $49.20 21,271
2023-01-03 $49.30 $49.52 $48.85 $48.92 $48.92 108,124
2022-12-30 $49.00 $49.23 $48.83 $49.23 $49.23 52,376
2022-12-29 $48.98 $49.25 $48.88 $49.17 $49.17 94,231
2022-12-28 $48.84 $49.07 $48.58 $48.62 $48.62 45,758
2022-12-27 $49.28 $49.28 $48.89 $48.90 $48.90 29,353
2022-12-23 $49.17 $49.35 $48.96 $49.35 $49.35 20,842
2022-12-22 $49.41 $49.41 $48.85 $49.19 $49.19 56,526
2022-12-21 $49.70 $50.18 $49.70 $50.06 $49.75 48,943
2022-12-20 $49.72 $49.85 $49.60 $49.75 $49.44 22,103
2022-12-19 $50.00 $50.01 $49.66 $49.73 $49.42 33,285
2022-12-16 $50.16 $50.37 $49.94 $50.05 $50.05 55,322
2022-12-15 $50.62 $50.80 $50.21 $50.28 $50.28 60,761
2022-12-14 $51.34 $51.54 $50.95 $51.16 $51.16 44,809
2022-12-13 $52.06 $52.06 $51.17 $51.35 $51.35 21,448
2022-12-12 $50.77 $51.01 $50.72 $51.01 $51.01 72,349
2022-12-09 $50.89 $51.05 $50.63 $50.77 $50.77 15,164
2022-12-08 $50.60 $50.96 $50.58 $50.92 $50.92 23,324
2022-12-07 $50.49 $50.70 $50.47 $50.58 $50.58 41,702
2022-12-06 $51.09 $51.09 $50.58 $50.66 $50.66 25,636
2022-12-05 $51.31 $51.52 $51.08 $51.17 $51.17 26,957
2022-12-02 $51.18 $51.69 $51.18 $51.58 $51.58 34,679
2022-12-01 $51.81 $51.87 $51.54 $51.74 $51.74 42,550
2022-11-30 $50.52 $51.73 $50.52 $51.73 $51.73 27,862
2022-11-29 $50.70 $50.82 $50.49 $50.56 $50.56 15,845
2022-11-28 $51.05 $51.14 $50.68 $50.74 $50.74 12,153
2022-11-25 $51.08 $51.20 $51.05 $51.07 $51.07 3,789
2022-11-23 $51.00 $51.29 $51.00 $51.25 $51.25 25,876
2022-11-22 $50.68 $51.07 $50.54 $50.98 $50.98 25,646
2022-11-21 $50.88 $50.89 $50.62 $50.72 $50.72 132,015
2022-11-18 $51.29 $51.29 $50.78 $50.98 $50.98 85,526
2022-11-17 $50.50 $51.04 $50.50 $50.88 $50.88 25,812
2022-11-16 $51.05 $51.13 $50.87 $50.94 $50.94 17,286
2022-11-15 $51.53 $51.59 $51.11 $51.38 $51.38 48,435
2022-11-14 $50.97 $51.26 $50.90 $51.01 $51.01 21,691
2022-11-11 $50.80 $51.27 $50.63 $51.27 $51.27 22,282
2022-11-10 $50.07 $50.72 $50.01 $50.72 $50.72 43,169
2022-11-09 $49.50 $49.50 $49.03 $49.11 $49.11 30,081
2022-11-08 $49.49 $49.84 $49.27 $49.58 $49.58 22,726
2022-11-07 $49.21 $49.47 $49.09 $49.38 $49.38 102,834
2022-11-04 $49.18 $49.26 $48.68 $49.13 $49.13 60,039
2022-11-03 $48.91 $49.08 $48.77 $48.77 $48.77 56,540
2022-11-02 $50.01 $50.27 $49.16 $49.18 $49.18 68,097
2022-11-01 $50.54 $50.54 $50.02 $50.09 $50.09 89,946
2022-10-31 $50.25 $50.40 $50.16 $50.20 $50.20 44,747
2022-10-28 $49.89 $50.66 $49.89 $50.66 $50.66 38,879
2022-10-27 $50.30 $50.30 $49.69 $49.76 $49.76 56,871
2022-10-26 $50.20 $50.79 $50.16 $50.17 $50.17 27,988
2022-10-25 $50.27 $50.83 $50.27 $50.79 $50.79 49,600
2022-10-24 $50.07 $50.40 $49.87 $50.25 $50.25 74,462
2022-10-21 $49.39 $50.15 $49.30 $50.02 $50.02 20,111
2022-10-20 $49.44 $49.98 $49.43 $49.61 $49.61 32,530
2022-10-19 $49.54 $49.86 $49.45 $49.64 $49.64 55,526
2022-10-18 $50.07 $50.07 $49.50 $49.80 $49.80 28,808
2022-10-17 $49.43 $49.58 $49.37 $49.49 $49.49 24,808
2022-10-14 $49.63 $49.63 $48.65 $48.65 $48.65 99,392
2022-10-13 $48.35 $49.58 $48.19 $49.39 $49.39 24,925
2022-10-12 $48.90 $49.15 $48.87 $48.87 $48.87 17,212
2022-10-11 $49.01 $49.31 $48.83 $49.02 $49.02 44,358
2022-10-10 $49.48 $49.48 $49.04 $49.25 $49.25 35,749
2022-10-07 $50.04 $50.04 $49.42 $49.55 $49.55 48,168
2022-10-06 $50.41 $50.73 $50.40 $50.49 $50.49 22,199
2022-10-05 $50.39 $50.73 $50.06 $50.46 $50.46 63,707
2022-10-04 $50.21 $50.65 $50.21 $50.51 $50.51 39,880
2022-10-03 $49.60 $50.00 $49.42 $49.80 $49.80 31,534
2022-09-30 $49.63 $50.01 $49.23 $49.23 $49.23 36,086
2022-09-29 $50.19 $50.19 $49.46 $49.64 $49.64 60,000
2022-09-28 $50.04 $50.50 $49.86 $50.33 $50.33 30,440
2022-09-27 $50.13 $50.40 $49.79 $50.07 $50.07 34,502
2022-09-26 $49.99 $50.35 $49.89 $49.98 $49.98 15,544
2022-09-23 $50.22 $50.22 $49.78 $50.15 $50.15 44,256
2022-09-22 $50.57 $50.67 $50.31 $50.37 $50.37 47,329
2022-09-21 $51.25 $51.51 $50.71 $50.83 $50.83 32,556
2022-09-20 $51.17 $51.35 $50.99 $51.05 $51.05 29,223
2022-09-19 $50.82 $51.37 $50.82 $51.29 $51.29 21,133
2022-09-16 $51.15 $51.25 $50.90 $51.09 $51.09 20,358
2022-09-15 $51.66 $51.66 $51.19 $51.38 $51.38 29,957
2022-09-14 $51.76 $51.86 $51.52 $51.86 $51.86 20,461
2022-09-13 $52.04 $52.14 $51.51 $51.61 $51.61 26,588
2022-09-12 $52.83 $53.05 $52.80 $53.01 $53.01 18,661
2022-09-09 $52.25 $52.73 $52.25 $52.62 $52.62 22,665
2022-09-08 $51.68 $52.21 $51.68 $52.21 $52.21 17,162
2022-09-07 $51.42 $52.05 $51.42 $51.91 $51.91 23,794
2022-09-06 $51.58 $51.71 $51.33 $51.39 $51.39 93,786
2022-09-02 $52.38 $52.38 $51.52 $51.75 $51.75 59,359
2022-09-01 $51.90 $52.06 $51.50 $51.96 $51.96 18,861
2022-08-31 $52.30 $52.48 $52.00 $52.11 $52.11 22,486
2022-08-30 $52.61 $52.61 $51.95 $52.13 $52.13 25,471
2022-08-29 $52.60 $52.64 $52.37 $52.55 $52.55 12,381
2022-08-26 $53.81 $53.89 $52.77 $52.79 $52.79 30,850
2022-08-25 $53.49 $53.82 $53.49 $53.80 $53.80 24,015
2022-08-24 $53.16 $53.54 $53.16 $53.25 $53.25 19,503
2022-08-23 $53.18 $53.46 $53.18 $53.38 $53.38 28,928
2022-08-22 $53.80 $53.80 $53.26 $53.39 $53.39 17,782
2022-08-19 $54.47 $54.47 $54.00 $54.16 $54.16 23,144
2022-08-18 $54.51 $54.69 $54.45 $54.53 $54.53 16,940
2022-08-17 $54.68 $54.72 $54.36 $54.51 $54.51 43,524
2022-08-16 $54.72 $55.00 $54.64 $54.82 $54.82 29,020
2022-08-15 $54.59 $55.03 $54.59 $55.03 $55.03 44,260
2022-08-12 $54.27 $54.72 $54.27 $54.72 $54.72 32,965
2022-08-11 $54.47 $54.67 $54.12 $54.18 $54.18 75,007
2022-08-10 $54.05 $54.31 $54.05 $54.20 $54.20 29,711
2022-08-09 $53.65 $53.65 $53.41 $53.58 $53.58 45,516
2022-08-08 $54.12 $54.27 $53.75 $53.95 $53.95 43,323
2022-08-05 $53.71 $54.08 $53.71 $54.05 $54.05 19,709
2022-08-04 $54.14 $54.19 $53.88 $54.08 $54.08 28,966
2022-08-03 $53.56 $54.10 $53.56 $53.97 $53.97 36,654
2022-08-02 $53.21 $53.57 $53.12 $53.40 $53.40 23,858
2022-08-01 $53.30 $53.64 $53.28 $53.44 $53.44 94,615
2022-07-29 $53.06 $53.49 $53.03 $53.49 $53.49 37,683
2022-07-28 $52.73 $52.98 $52.34 $52.98 $52.98 67,120
2022-07-27 $52.08 $52.72 $52.02 $52.56 $52.56 56,395
2022-07-26 $51.73 $51.75 $51.53 $51.62 $51.62 13,812
2022-07-25 $52.20 $52.20 $51.91 $52.13 $52.13 13,475
2022-07-22 $52.59 $52.66 $52.08 $52.27 $52.27 58,334
2022-07-21 $52.31 $52.76 $52.13 $52.75 $52.75 28,084
2022-07-20 $52.00 $52.41 $51.91 $52.23 $52.23 43,794
2022-07-19 $51.49 $51.99 $51.32 $51.81 $51.81 90,366
2022-07-18 $51.61 $51.70 $51.11 $51.22 $51.22 23,439
2022-07-15 $51.40 $51.44 $51.12 $51.44 $51.44 34,017
2022-07-14 $50.50 $50.98 $50.33 $50.96 $50.96 50,732
2022-07-13 $50.39 $50.94 $50.39 $50.91 $50.91 29,898
2022-07-12 $51.34 $51.34 $50.74 $50.95 $50.95 16,616
2022-07-11 $51.53 $51.53 $51.07 $51.07 $51.07 10,430
2022-07-08 $51.40 $51.78 $51.32 $51.73 $51.73 23,410
2022-07-07 $51.02 $51.69 $51.02 $51.58 $51.58 24,774
2022-07-06 $51.00 $51.27 $50.80 $50.98 $50.98 25,618
2022-07-05 $50.08 $50.88 $50.08 $50.84 $50.84 45,902
2022-07-01 $50.08 $50.53 $50.08 $50.41 $50.41 30,232
2022-06-30 $50.28 $50.63 $49.97 $50.24 $50.24 32,992
2022-06-29 $50.46 $50.76 $50.46 $50.76 $50.76 83,141
2022-06-28 $51.42 $51.61 $50.54 $50.54 $50.54 25,567
2022-06-27 $51.49 $51.58 $51.27 $51.27 $51.27 43,109
2022-06-24 $50.94 $51.65 $50.94 $51.49 $51.49 23,826
2022-06-23 $50.71 $50.78 $50.39 $50.66 $50.66 24,687
2022-06-22 $50.23 $50.68 $50.23 $50.33 $50.33 17,387
2022-06-21 $50.14 $50.61 $50.14 $50.46 $50.46 23,542
2022-06-17 $49.73 $49.98 $49.47 $49.73 $49.73 26,668
2022-06-16 $49.76 $49.85 $49.36 $49.61 $49.61 32,750
2022-06-15 $50.08 $50.80 $50.08 $50.40 $50.40 50,023
2022-06-14 $50.15 $50.15 $49.71 $49.82 $49.82 31,766
2022-06-13 $50.47 $50.47 $49.81 $49.96 $49.96 58,314
2022-06-10 $51.38 $51.38 $51.03 $51.13 $51.13 15,177
2022-06-09 $52.33 $52.75 $51.99 $51.99 $51.99 15,213
2022-06-08 $52.94 $52.97 $52.55 $52.55 $52.55 17,203
2022-06-07 $52.21 $52.89 $52.21 $52.78 $52.78 19,480
2022-06-06 $53.03 $53.07 $52.50 $52.74 $52.74 13,969
2022-06-03 $52.66 $52.86 $52.42 $52.58 $52.58 35,697
2022-06-02 $52.30 $53.35 $52.30 $53.22 $53.22 18,416
2022-06-01 $52.79 $53.07 $52.38 $52.57 $52.57 55,623
2022-05-31 $52.47 $52.94 $52.45 $52.77 $52.77 27,440
2022-05-27 $52.32 $52.72 $52.32 $52.72 $52.72 13,884
2022-05-26 $51.06 $52.07 $51.06 $51.91 $51.91 43,275
2022-05-25 $50.65 $51.37 $50.65 $51.29 $51.29 13,434
2022-05-24 $50.87 $50.96 $50.47 $50.87 $50.87 17,336
2022-05-23 $51.00 $51.44 $50.92 $51.38 $51.38 22,653
2022-05-20 $51.30 $51.36 $50.36 $50.93 $50.93 32,311
2022-05-19 $50.99 $51.48 $50.92 $51.12 $51.12 51,295
2022-05-18 $52.25 $52.25 $51.09 $51.25 $51.25 105,612
2022-05-17 $52.39 $52.55 $52.08 $52.52 $52.52 23,428
2022-05-16 $52.08 $52.18 $51.81 $51.84 $51.84 216,913
2022-05-13 $52.14 $52.18 $52.14 $52.17 $52.17 23,848
2022-05-12 $52.19 $52.19 $51.98 $52.09 $52.09 123,631
2022-05-11 $52.29 $52.29 $52.08 $52.15 $52.15 93,689
2022-05-10 $52.21 $52.28 $52.16 $52.28 $52.28 30,188
2022-05-09 $52.22 $52.28 $52.16 $52.25 $52.25 78,903
2022-05-06 $52.19 $52.20 $52.16 $52.16 $52.16 68,669
2022-05-05 $52.17 $52.19 $52.09 $52.12 $52.12 28,665
2022-05-04 $52.17 $52.20 $52.17 $52.17 $52.17 34,294
2022-05-03 $52.17 $52.20 $52.17 $52.18 $52.18 23,522
2022-05-02 $52.16 $52.20 $52.16 $52.18 $52.18 68,974
2022-04-29 $52.16 $52.20 $52.16 $52.18 $52.18 23,654
2022-04-28 $52.21 $52.21 $52.17 $52.19 $52.19 19,673
2022-04-27 $52.15 $52.25 $52.15 $52.24 $52.24 44,111
2022-04-26 $52.19 $52.19 $52.17 $52.18 $52.18 15,194
2022-04-25 $52.16 $52.18 $52.15 $52.15 $52.15 32,656
2022-04-22 $52.17 $52.17 $52.08 $52.17 $52.17 30,728
2022-04-21 $52.18 $52.18 $52.16 $52.16 $52.16 23,951
2022-04-20 $52.16 $52.19 $52.16 $52.17 $52.17 49,757
2022-04-19 $52.18 $52.20 $52.17 $52.20 $52.20 15,945
2022-04-18 $52.15 $52.19 $52.15 $52.18 $52.18 11,264
2022-04-14 $52.17 $52.19 $52.16 $52.18 $52.18 22,439
2022-04-13 $52.16 $52.19 $52.16 $52.19 $52.19 23,800
2022-04-12 $52.11 $52.19 $52.11 $52.18 $52.18 24,011
2022-04-11 $52.10 $52.19 $52.10 $52.17 $52.17 24,367
2022-04-08 $52.08 $52.19 $52.08 $52.18 $52.18 35,624
2022-04-07 $52.19 $52.27 $52.18 $52.21 $52.21 27,559
2022-04-06 $52.09 $52.20 $52.09 $52.14 $52.14 18,060
2022-04-05 $52.18 $52.29 $52.15 $52.29 $52.29 22,375
2022-04-04 $52.09 $52.27 $52.09 $52.27 $52.27 27,644
2022-04-01 $52.25 $52.25 $52.18 $52.24 $52.24 13,990
2022-03-31 $52.09 $52.23 $52.09 $52.23 $52.23 25,125
2022-03-30 $52.18 $52.20 $52.17 $52.20 $52.20 21,507
2022-03-29 $52.09 $52.23 $52.09 $52.23 $52.23 30,127
2022-03-28 $52.20 $52.21 $52.17 $52.17 $52.17 24,105
2022-03-25 $52.17 $52.21 $52.17 $52.18 $52.18 25,084
2022-03-24 $52.20 $52.21 $52.17 $52.17 $52.17 44,046
2022-03-23 $52.09 $52.20 $52.09 $52.18 $52.18 40,013
2022-03-22 $52.18 $52.21 $52.17 $52.17 $52.17 34,352
2022-03-21 $52.18 $52.20 $52.17 $52.17 $52.17 26,781
2022-03-18 $52.18 $52.23 $52.18 $52.18 $52.18 30,100
2022-03-17 $52.31 $52.31 $52.18 $52.21 $52.21 25,584
2022-03-16 $52.33 $52.33 $52.18 $52.18 $52.18 46,290
2022-03-15 $52.19 $52.22 $52.17 $52.18 $52.18 280,789
2022-03-14 $52.72 $52.81 $52.17 $52.26 $52.26 7,879
2022-03-11 $53.52 $53.52 $52.76 $52.76 $52.76 16,050
2022-03-10 $53.15 $53.43 $53.01 $53.29 $53.29 20,326
2022-03-09 $53.40 $53.77 $53.30 $53.62 $53.62 21,610
2022-03-08 $52.57 $53.44 $52.38 $52.74 $52.74 34,720
2022-03-07 $53.88 $53.88 $52.83 $52.83 $52.83 38,198
2022-03-04 $53.96 $54.04 $53.67 $53.93 $53.93 23,364
2022-03-03 $54.85 $54.85 $54.15 $54.33 $54.33 16,878
2022-03-02 $54.24 $54.81 $54.24 $54.65 $54.65 36,191
2022-03-01 $54.35 $54.80 $54.08 $54.29 $54.29 37,679
2022-02-28 $54.05 $54.77 $54.05 $54.62 $54.62 22,964
2022-02-25 $54.06 $54.57 $53.93 $54.55 $54.55 21,517
2022-02-24 $52.41 $54.22 $52.16 $54.21 $54.21 65,209
2022-02-23 $54.08 $54.26 $53.14 $53.14 $53.14 114,844
2022-02-22 $54.11 $54.36 $53.65 $54.01 $54.01 33,633
2022-02-18 $54.58 $54.58 $54.02 $54.17 $54.17 57,946
2022-02-17 $55.22 $55.29 $54.52 $54.53 $54.53 58,334
2022-02-16 $55.14 $55.59 $55.07 $55.53 $55.53 17,280
2022-02-15 $55.10 $55.50 $55.10 $55.46 $55.46 16,262
2022-02-14 $54.74 $55.01 $54.45 $54.83 $54.83 26,373
2022-02-11 $55.60 $55.76 $54.62 $54.78 $54.78 32,368
2022-02-10 $55.94 $56.36 $55.70 $55.74 $55.74 30,105
2022-02-09 $56.28 $56.42 $56.05 $56.38 $56.38 28,898
2022-02-08 $55.39 $55.87 $55.28 $55.72 $55.72 25,889
2022-02-07 $55.71 $55.85 $55.36 $55.38 $55.38 14,426
2022-02-04 $55.23 $55.94 $55.18 $55.72 $55.72 114,073
2022-02-03 $55.83 $55.98 $55.28 $55.36 $55.36 29,245
2022-02-02 $56.85 $56.85 $56.22 $56.61 $56.61 20,516
2022-02-01 $56.37 $56.38 $55.80 $56.30 $56.30 25,769
2022-01-31 $55.46 $56.14 $55.46 $56.09 $56.09 26,034
2022-01-28 $54.26 $55.10 $53.94 $55.10 $55.10 25,829
2022-01-27 $55.05 $55.09 $54.13 $54.15 $54.15 35,824
2022-01-26 $55.13 $55.52 $54.31 $54.49 $54.49 64,735
2022-01-25 $54.72 $55.02 $54.33 $54.55 $54.55 43,520
2022-01-24 $54.62 $55.27 $53.69 $55.25 $55.25 89,600
2022-01-21 $55.68 $56.06 $55.03 $55.19 $55.19 36,319
2022-01-20 $56.74 $57.01 $55.96 $55.96 $55.96 27,712
2022-01-19 $56.77 $57.09 $56.43 $56.43 $56.43 35,201
2022-01-18 $56.91 $57.21 $56.74 $56.77 $56.77 77,720
2022-01-14 $57.00 $57.61 $57.00 $57.59 $57.59 27,198
2022-01-13 $58.22 $58.34 $57.33 $57.35 $57.35 27,764
2022-01-12 $58.16 $58.44 $58.06 $58.18 $58.18 19,006
2022-01-11 $57.57 $58.10 $57.38 $58.10 $58.10 38,457
2022-01-10 $57.26 $57.56 $56.77 $57.56 $57.56 44,049
2022-01-07 $57.88 $58.03 $57.50 $57.58 $57.58 43,046
2022-01-06 $57.83 $58.15 $57.73 $57.83 $57.83 54,082
2022-01-05 $58.80 $58.85 $57.89 $57.89 $57.89 196,773
2022-01-04 $59.40 $59.45 $58.73 $59.04 $59.04 23,284
2022-01-03 $59.09 $59.45 $59.08 $59.39 $59.39 37,924
2021-12-31 $59.16 $59.36 $58.97 $58.97 $58.97 39,271
2021-12-30 $59.41 $59.61 $59.38 $59.38 $59.38 26,884
2021-12-29 $59.45 $59.50 $59.32 $59.49 $59.49 13,230
2021-12-28 $59.56 $59.62 $59.40 $59.56 $59.56 16,533
2021-12-27 $59.28 $59.59 $59.28 $59.57 $59.57 16,236
2021-12-23 $58.82 $59.14 $58.82 $59.02 $59.02 21,975
2021-12-22 $58.24 $58.82 $58.24 $58.77 $58.77 24,057
2021-12-21 $57.82 $58.41 $57.65 $58.36 $58.36 22,772
2021-12-20 $57.42 $57.71 $57.38 $57.68 $57.68 128,655
2021-12-17 $57.61 $58.30 $57.61 $58.04 $58.04 28,369
2021-12-16 $58.98 $58.99 $58.03 $58.15 $58.15 21,833
2021-12-15 $58.12 $59.00 $57.95 $59.00 $59.00 17,315
2021-12-14 $58.06 $58.30 $57.91 $58.25 $58.25 13,856
2021-12-13 $58.94 $59.12 $58.61 $58.66 $58.66 26,435
2021-12-10 $58.85 $59.10 $58.82 $59.10 $59.10 11,835
2021-12-09 $59.02 $59.29 $58.79 $58.82 $58.82 38,108
2021-12-08 $59.01 $59.30 $58.95 $59.30 $59.30 23,125
2021-12-07 $58.61 $59.16 $58.61 $59.04 $59.04 14,291
2021-12-06 $58.00 $58.22 $57.53 $58.11 $58.11 13,116
2021-12-03 $58.50 $58.50 $57.49 $57.87 $57.87 21,628
2021-12-02 $57.88 $58.55 $57.88 $58.32 $58.32 27,562
2021-12-01 $59.28 $59.31 $58.12 $58.12 $58.12 14,037
2021-11-30 $59.26 $59.31 $58.60 $58.70 $58.70 17,596
2021-11-29 $58.79 $59.31 $58.79 $59.26 $59.26 28,760
2021-11-26 $58.79 $59.03 $58.43 $58.49 $58.49 7,606
2021-11-24 $58.87 $59.18 $58.70 $59.15 $59.15 16,302
2021-11-23 $59.02 $59.25 $58.68 $59.04 $59.04 22,788
2021-11-22 $59.89 $60.02 $59.20 $59.27 $59.27 22,722
2021-11-19 $59.54 $59.73 $59.54 $59.67 $59.67 37,919
2021-11-18 $59.22 $59.47 $59.11 $59.40 $59.40 19,920
2021-11-17 $59.10 $59.25 $59.09 $59.14 $59.14 17,362
2021-11-16 $58.92 $59.11 $58.87 $59.04 $59.04 27,543
2021-11-15 $58.87 $58.94 $58.69 $58.80 $58.80 13,617
2021-11-12 $58.50 $58.88 $58.47 $58.81 $58.81 19,806
2021-11-11 $58.58 $58.64 $58.44 $58.52 $58.52 18,011
2021-11-10 $58.51 $58.82 $58.22 $58.41 $58.41 13,327
2021-11-09 $59.10 $59.29 $58.78 $58.86 $58.86 58,939
2021-11-08 $59.12 $59.21 $59.09 $59.13 $59.13 21,893
2021-11-05 $59.25 $59.40 $59.11 $59.14 $59.14 15,312
2021-11-04 $58.69 $59.23 $58.69 $59.17 $59.17 44,718
2021-11-03 $58.29 $58.72 $58.29 $58.67 $58.67 16,624
2021-11-02 $57.95 $58.36 $57.95 $58.34 $58.34 20,415
2021-11-01 $58.12 $58.18 $58.01 $58.18 $58.18 17,851
2021-10-29 $57.63 $58.12 $57.63 $58.12 $58.12 25,826
2021-10-28 $57.69 $57.95 $57.69 $57.93 $57.93 42,494
2021-10-27 $57.70 $57.85 $57.54 $57.58 $57.58 23,177
2021-10-26 $57.50 $57.82 $57.45 $57.52 $57.52 36,241
2021-10-25 $57.10 $57.46 $57.07 $57.43 $57.43 12,264
2021-10-22 $57.25 $57.27 $56.98 $57.00 $57.00 8,949
2021-10-21 $56.99 $57.35 $56.99 $57.32 $57.32 59,964
2021-10-20 $57.14 $57.30 $57.06 $57.12 $57.12 25,957
2021-10-19 $57.00 $57.22 $57.00 $57.14 $57.14 19,921
2021-10-18 $56.40 $56.95 $56.40 $56.93 $56.93 13,146
2021-10-15 $56.61 $56.62 $56.48 $56.60 $56.60 18,220
2021-10-14 $56.19 $56.46 $56.16 $56.41 $56.41 13,088
2021-10-13 $55.83 $55.88 $55.71 $55.85 $55.85 19,795
2021-10-12 $55.75 $55.79 $55.55 $55.65 $55.65 15,790
2021-10-11 $56.00 $56.13 $55.76 $55.76 $55.76 16,822
2021-10-08 $56.11 $56.17 $55.92 $55.92 $55.92 18,208
2021-10-07 $56.08 $56.37 $56.08 $56.16 $56.16 27,495
2021-10-06 $55.53 $55.85 $55.31 $55.84 $55.84 19,929
2021-10-05 $55.23 $55.84 $55.23 $55.67 $55.67 60,014
2021-10-04 $55.65 $55.65 $55.08 $55.20 $55.20 54,511
2021-10-01 $55.65 $55.99 $55.42 $55.83 $55.83 16,121
2021-09-30 $55.87 $56.09 $55.66 $55.66 $55.66 31,603
2021-09-29 $56.14 $56.16 $55.80 $55.80 $55.80 21,419
2021-09-28 $56.09 $56.47 $55.82 $55.82 $55.82 44,760
2021-09-27 $56.89 $56.89 $56.60 $56.72 $56.72 15,958
2021-09-24 $56.67 $57.08 $56.67 $56.93 $56.93 21,143
2021-09-23 $56.96 $57.11 $56.80 $57.06 $57.06 12,339
2021-09-22 $56.65 $56.86 $56.45 $56.69 $56.69 27,931
2021-09-21 $56.46 $56.66 $56.34 $56.49 $56.49 49,999
2021-09-20 $56.70 $56.70 $55.99 $56.41 $56.41 28,387
2021-09-17 $57.63 $57.64 $57.00 $57.12 $57.12 27,859
2021-09-16 $57.20 $57.51 $57.17 $57.51 $57.51 25,259
2021-09-15 $57.36 $57.49 $57.06 $57.49 $57.49 19,256
2021-09-14 $57.54 $57.54 $57.12 $57.19 $57.19 23,221
2021-09-13 $57.63 $57.63 $57.13 $57.24 $57.24 12,624
2021-09-10 $57.74 $57.74 $57.26 $57.26 $57.26 23,369
2021-09-09 $57.76 $57.77 $57.56 $57.60 $57.60 22,773
2021-09-08 $57.65 $57.85 $57.49 $57.74 $57.74 39,721
2021-09-07 $57.87 $57.87 $57.68 $57.86 $57.86 14,491
2021-09-03 $57.69 $57.79 $57.56 $57.79 $57.79 16,276
2021-09-02 $57.71 $57.78 $57.56 $57.70 $57.70 26,826
2021-09-01 $57.73 $57.84 $57.67 $57.70 $57.70 21,400
2021-08-31 $57.79 $57.79 $57.46 $57.62 $57.62 28,905
2021-08-30 $57.20 $57.68 $57.20 $57.58 $57.58 18,657
2021-08-27 $56.99 $57.32 $56.99 $57.26 $57.26 39,997
2021-08-26 $57.21 $57.21 $56.89 $56.89 $56.89 26,630
2021-08-25 $57.05 $57.22 $57.05 $57.11 $57.11 32,725
2021-08-24 $57.08 $57.17 $57.05 $57.07 $57.07 24,997
2021-08-23 $56.70 $57.09 $56.70 $57.02 $57.02 19,308
2021-08-20 $56.21 $56.63 $56.21 $56.56 $56.56 21,530
2021-08-19 $55.76 $56.36 $55.76 $56.27 $56.27 24,360
2021-08-18 $56.21 $56.43 $56.10 $56.10 $56.10 22,422
2021-08-17 $56.54 $56.54 $56.17 $56.38 $56.38 99,030
2021-08-16 $56.54 $56.63 $56.23 $56.63 $56.63 15,162
2021-08-13 $56.54 $56.67 $56.54 $56.59 $56.59 10,692
2021-08-12 $56.50 $56.56 $56.30 $56.55 $56.55 13,589
2021-08-11 $56.45 $56.51 $56.33 $56.43 $56.43 14,143
2021-08-10 $56.58 $56.69 $56.40 $56.51 $56.51 12,549
2021-08-09 $56.53 $56.68 $56.53 $56.61 $56.61 29,967
2021-08-06 $56.67 $56.67 $56.55 $56.58 $56.58 21,323
2021-08-05 $56.51 $56.73 $56.51 $56.70 $56.70 8,839
2021-08-04 $56.62 $56.62 $56.42 $56.58 $56.58 17,055
2021-08-03 $56.31 $56.49 $56.12 $56.43 $56.43 16,231
2021-08-02 $56.25 $56.48 $56.25 $56.28 $56.28 29,192
2021-07-30 $56.24 $56.34 $56.23 $56.24 $56.24 18,075
2021-07-29 $56.26 $56.55 $56.26 $56.46 $56.46 13,966
2021-07-28 $56.34 $56.51 $56.33 $56.40 $56.40 29,214
2021-07-27 $56.57 $56.57 $55.96 $56.22 $56.22 15,783
2021-07-26 $56.44 $56.67 $56.44 $56.58 $56.58 25,893
2021-07-23 $56.49 $56.63 $56.29 $56.49 $56.49 16,802
2021-07-22 $56.16 $56.23 $56.10 $56.19 $56.19 11,403
2021-07-21 $55.66 $56.02 $55.66 $55.99 $55.99 25,871
2021-07-20 $55.42 $55.90 $55.40 $55.75 $55.75 21,393
2021-07-19 $55.28 $55.48 $55.25 $55.33 $55.33 25,162
2021-07-16 $55.90 $56.07 $55.67 $55.68 $55.68 10,695
2021-07-15 $56.18 $56.18 $55.78 $55.90 $55.90 18,323
2021-07-14 $56.33 $56.37 $56.15 $56.17 $56.17 29,573
2021-07-13 $56.00 $56.38 $56.00 $56.13 $56.13 44,575
2021-07-12 $56.03 $56.11 $55.99 $56.09 $56.09 25,381
2021-07-09 $55.63 $56.02 $55.63 $56.01 $56.01 14,731
2021-07-08 $55.38 $55.84 $55.38 $55.73 $55.73 18,617
2021-07-07 $56.24 $56.24 $55.85 $55.93 $55.93 17,546
2021-07-06 $55.73 $55.96 $55.62 $55.91 $55.91 25,619
2021-07-02 $55.48 $55.83 $55.48 $55.78 $55.78 15,352
2021-07-01 $55.28 $55.46 $55.28 $55.46 $55.46 30,493
2021-06-30 $55.57 $55.57 $55.39 $55.39 $55.39 46,447
2021-06-29 $55.48 $55.50 $55.35 $55.50 $55.50 32,322
2021-06-28 $55.23 $55.39 $55.22 $55.39 $55.39 18,007
2021-06-25 $55.22 $55.22 $54.95 $54.96 $54.96 21,763
2021-06-24 $54.97 $55.19 $54.97 $55.05 $55.05 21,142
2021-06-23 $54.84 $54.95 $54.82 $54.82 $54.82 20,310
2021-06-22 $54.47 $54.89 $54.47 $54.85 $54.85 19,231
2021-06-21 $54.25 $54.60 $54.21 $54.53 $54.53 27,476
2021-06-18 $54.26 $54.54 $54.26 $54.35 $54.35 45,888
2021-06-17 $54.06 $54.72 $54.06 $54.68 $54.68 26,250
2021-06-16 $54.42 $54.50 $53.97 $54.28 $54.28 36,653
2021-06-15 $54.43 $54.56 $54.31 $54.38 $54.38 36,785
2021-06-14 $54.42 $54.52 $54.26 $54.52 $54.52 34,155
2021-06-11 $54.21 $54.26 $54.15 $54.24 $54.24 18,048
2021-06-10 $54.06 $54.21 $54.00 $54.17 $54.17 33,726
2021-06-09 $53.91 $54.04 $53.86 $53.87 $53.87 19,521
2021-06-08 $54.16 $54.16 $53.78 $53.83 $53.83 49,693
2021-06-07 $53.75 $53.92 $53.70 $53.92 $53.92 17,984
2021-06-04 $53.38 $53.85 $53.38 $53.76 $53.76 50,282
2021-06-03 $53.48 $53.48 $53.21 $53.27 $53.27 40,649
2021-06-02 $53.51 $53.70 $53.51 $53.65 $53.65 57,613
2021-06-01 $53.70 $53.81 $53.52 $53.53 $53.53 21,111
2021-05-28 $53.58 $53.81 $53.58 $53.67 $53.67 25,847
2021-05-27 $53.62 $53.70 $53.51 $53.52 $53.52 27,825
2021-05-26 $53.53 $53.70 $53.53 $53.64 $53.64 23,546
2021-05-25 $53.79 $53.79 $53.48 $53.62 $53.62 37,149
2021-05-24 $53.19 $53.65 $53.19 $53.60 $53.60 41,714
2021-05-21 $53.53 $53.53 $53.05 $53.10 $53.10 15,272
2021-05-20 $52.93 $53.31 $52.93 $53.25 $53.25 91,545
2021-05-19 $52.30 $52.71 $52.24 $52.66 $52.66 32,341
2021-05-18 $52.83 $53.04 $52.60 $52.60 $52.60 33,428
2021-05-17 $52.76 $52.87 $52.61 $52.77 $52.77 37,058
2021-05-14 $52.85 $53.10 $52.72 $52.96 $52.96 25,737
2021-05-13 $52.36 $52.65 $52.20 $52.39 $52.39 30,105
2021-05-12 $52.60 $52.64 $52.16 $52.17 $52.17 60,632
2021-05-11 $52.45 $52.99 $52.29 $52.92 $52.92 51,482
2021-05-10 $53.48 $53.48 $52.92 $52.92 $52.92 68,567
2021-05-07 $53.83 $53.90 $53.64 $53.71 $53.71 18,980
2021-05-06 $53.14 $53.44 $53.12 $53.44 $53.44 43,291
2021-05-05 $53.46 $53.56 $53.23 $53.29 $53.29 17,631
2021-05-04 $53.53 $53.58 $53.05 $53.29 $53.29 110,194
2021-05-03 $54.12 $54.20 $53.83 $53.83 $53.83 25,644
2021-04-30 $53.91 $54.17 $53.89 $54.04 $54.04 29,998
2021-04-29 $54.57 $54.57 $54.00 $54.21 $54.21 31,263
2021-04-28 $54.17 $54.27 $54.03 $54.03 $54.03 96,156
2021-04-27 $54.26 $54.37 $54.13 $54.18 $54.18 92,411
2021-04-26 $54.24 $54.39 $54.19 $54.37 $54.37 27,136
2021-04-23 $53.98 $54.27 $53.77 $54.14 $54.14 26,140
2021-04-22 $54.15 $54.20 $53.76 $53.77 $53.77 31,624
2021-04-21 $53.89 $54.16 $53.80 $54.13 $54.13 50,503
2021-04-20 $54.18 $54.18 $53.78 $53.85 $53.85 95,848
2021-04-19 $54.39 $54.39 $53.98 $54.06 $54.06 641,321
2021-04-16 $54.33 $54.41 $54.24 $54.36 $54.36 31,900
2021-04-15 $54.32 $54.36 $54.17 $54.36 $54.36 39,885
2021-04-14 $54.20 $54.29 $53.84 $53.87 $53.87 62,146
2021-04-13 $54.21 $54.31 $54.09 $54.26 $54.26 47,895
2021-04-12 $53.74 $53.95 $53.74 $53.93 $53.93 692,314
2021-04-09 $53.85 $53.95 $53.70 $53.94 $53.94 42,745
2021-04-08 $53.89 $53.89 $53.69 $53.78 $53.78 30,389
2021-04-07 $53.30 $53.57 $53.30 $53.46 $53.46 24,405
2021-04-06 $53.32 $53.59 $53.32 $53.40 $53.40 43,148
2021-04-05 $53.01 $53.51 $53.01 $53.51 $53.51 31,682
2021-04-01 $52.89 $52.90 $52.81 $52.85 $52.85 28,525
2021-03-31 $52.30 $52.56 $52.22 $52.40 $52.40 28,325
2021-03-30 $51.88 $52.06 $51.82 $51.92 $51.92 27,414
2021-03-29 $52.02 $52.22 $51.89 $52.11 $52.11 25,398
2021-03-26 $51.84 $52.18 $51.64 $52.13 $52.13 29,932
2021-03-25 $51.79 $51.89 $51.51 $51.78 $51.78 28,860
2021-03-24 $52.53 $52.53 $51.78 $51.78 $51.78 27,124
2021-03-23 $52.60 $52.60 $52.24 $52.28 $52.28 38,144
2021-03-22 $51.94 $52.56 $51.94 $52.35 $52.35 26,950
2021-03-19 $51.63 $52.01 $51.63 $51.86 $51.86 47,406
2021-03-18 $52.10 $52.24 $51.70 $51.70 $51.70 62,708
2021-03-17 $52.14 $52.79 $52.14 $52.55 $52.55 96,542
2021-03-16 $52.71 $52.84 $52.46 $52.53 $52.53 24,051
2021-03-15 $52.24 $52.32 $52.05 $52.30 $52.30 34,766
2021-03-12 $51.82 $52.08 $51.75 $52.02 $52.02 40,866
2021-03-11 $51.78 $52.43 $51.78 $52.23 $52.23 145,864
2021-03-10 $52.33 $52.33 $51.62 $51.62 $51.62 53,012
2021-03-09 $51.34 $51.95 $51.34 $51.71 $51.71 90,877
2021-03-08 $51.60 $51.62 $50.66 $50.66 $50.66 56,264
2021-03-05 $51.31 $51.57 $50.59 $51.57 $51.57 44,364
2021-03-04 $51.63 $51.79 $50.79 $51.04 $51.04 51,176
2021-03-03 $52.16 $52.18 $51.54 $51.54 $51.54 37,186
2021-03-02 $52.99 $52.99 $52.29 $52.29 $52.29 58,021
2021-03-01 $52.60 $52.82 $52.35 $52.82 $52.82 22,030
2021-02-26 $52.39 $52.39 $51.80 $51.97 $51.97 25,747
2021-02-25 $52.84 $52.84 $51.76 $51.87 $51.87 19,156
2021-02-24 $52.28 $52.84 $52.24 $52.84 $52.84 38,356
2021-02-23 $52.04 $52.72 $51.90 $52.64 $52.64 87,341
2021-02-22 $53.29 $53.29 $52.67 $52.67 $52.67 26,384
2021-02-19 $53.55 $53.79 $53.37 $53.40 $53.40 61,972
2021-02-18 $53.54 $53.62 $53.25 $53.52 $53.52 37,172
2021-02-17 $53.44 $53.72 $53.40 $53.68 $53.68 36,383
2021-02-16 $53.86 $54.05 $53.81 $53.82 $53.82 55,328
2021-02-12 $53.46 $53.90 $53.46 $53.90 $53.90 32,654
2021-02-11 $54.01 $54.01 $53.64 $53.75 $53.75 39,089
2021-02-10 $53.60 $53.89 $53.39 $53.58 $53.58 55,454
2021-02-09 $53.42 $53.76 $53.42 $53.63 $53.63 47,092
2021-02-08 $53.50 $53.68 $53.50 $53.58 $53.58 48,308
2021-02-05 $53.26 $53.58 $53.26 $53.49 $53.49 48,439
2021-02-04 $53.01 $53.36 $53.01 $53.29 $53.29 38,597
2021-02-03 $53.18 $53.35 $53.09 $53.10 $53.10 65,787
2021-02-02 $52.94 $53.28 $52.91 $53.15 $53.15 29,950
2021-02-01 $52.18 $52.83 $52.18 $52.75 $52.75 37,406
2021-01-29 $52.24 $52.60 $51.91 $52.00 $52.00 41,800
2021-01-28 $52.36 $53.07 $52.36 $52.58 $52.58 58,543
2021-01-27 $53.07 $53.07 $52.29 $52.42 $52.42 30,724
2021-01-26 $53.08 $53.33 $53.08 $53.22 $53.22 36,068
2021-01-25 $53.37 $53.40 $52.68 $53.15 $53.15 57,457
2021-01-22 $52.80 $53.08 $52.80 $53.02 $53.02 19,797
2021-01-21 $52.89 $53.11 $52.89 $53.04 $53.04 28,733
2021-01-20 $52.37 $52.93 $52.37 $52.82 $52.82 56,491
2021-01-19 $51.83 $52.28 $51.83 $52.19 $52.19 168,943
2021-01-15 $52.06 $52.09 $51.74 $51.74 $51.74 51,101
2021-01-14 $52.03 $52.28 $51.97 $52.01 $52.01 49,368
2021-01-13 $52.24 $52.25 $52.00 $52.15 $52.15 33,214
2021-01-12 $51.86 $52.12 $51.86 $51.96 $51.96 49,244
2021-01-11 $51.95 $52.29 $51.95 $52.10 $52.10 54,821
2021-01-08 $52.12 $52.47 $52.12 $52.38 $52.38 53,527
2021-01-07 $51.52 $52.17 $51.52 $52.03 $52.03 63,330
2021-01-06 $51.20 $51.85 $51.20 $51.38 $51.38 55,769
2021-01-05 $51.33 $51.87 $51.33 $51.75 $51.75 42,854
2021-01-04 $51.78 $52.31 $51.29 $51.52 $51.52 182,088
2020-12-31 $51.74 $52.14 $51.74 $52.11 $52.11 68,422
2020-12-30 $51.83 $52.07 $51.83 $51.90 $51.90 64,275
2020-12-29 $52.27 $52.27 $51.83 $52.03 $52.03 47,963
2020-12-28 $52.00 $52.00 $51.78 $51.96 $51.96 31,172
2020-12-24 $51.60 $51.71 $51.59 $51.67 $51.67 16,602
2020-12-23 $51.52 $51.72 $51.52 $51.66 $51.66 29,169
2020-12-22 $51.89 $51.89 $51.44 $51.64 $51.64 38,365
2020-12-21 $51.60 $51.70 $51.16 $51.70 $51.70 91,294
2020-12-18 $51.99 $51.99 $51.48 $51.85 $51.77 47,664
2020-12-17 $51.62 $51.81 $51.62 $51.79 $51.71 65,687
2020-12-16 $51.32 $51.71 $51.32 $51.65 $51.57 83,579
2020-12-15 $51.65 $51.65 $51.26 $51.43 $51.35 30,063
2020-12-14 $50.99 $51.40 $50.99 $51.17 $51.09 41,599
2020-12-11 $50.74 $51.04 $50.74 $50.93 $50.85 31,078
2020-12-10 $51.05 $51.22 $50.73 $50.99 $50.91 102,133
2020-12-09 $51.53 $51.59 $50.91 $51.06 $50.98 28,440
2020-12-08 $51.60 $51.65 $51.32 $51.65 $51.57 67,180
2020-12-07 $51.15 $51.58 $51.15 $51.58 $51.50 49,625
2020-12-04 $51.05 $51.36 $51.05 $51.32 $51.24 21,445
2020-12-03 $51.39 $51.39 $51.12 $51.12 $51.04 21,504
2020-12-02 $51.24 $51.24 $51.05 $51.11 $51.03 30,326
2020-12-01 $51.31 $51.31 $50.99 $51.08 $51.00 31,433
2020-11-30 $50.80 $50.87 $50.49 $50.72 $50.64 35,220
2020-11-27 $50.84 $50.88 $50.63 $50.72 $50.64 33,600
2020-11-25 $50.28 $50.60 $50.28 $50.52 $50.44 94,253
2020-11-24 $50.33 $50.45 $50.01 $50.45 $50.37 78,133
2020-11-23 $49.94 $50.26 $49.88 $49.95 $49.87 103,549
2020-11-20 $50.30 $50.30 $49.94 $49.94 $49.86 50,403
2020-11-19 $50.07 $50.22 $49.96 $50.12 $50.04 55,921
2020-11-18 $50.28 $50.29 $50.00 $50.02 $49.94 52,797
2020-11-17 $50.19 $50.35 $50.10 $50.27 $50.19 92,319
2020-11-16 $49.91 $50.32 $49.91 $50.22 $50.14 45,986
2020-11-13 $49.93 $50.22 $49.83 $50.02 $49.94 30,255
2020-11-12 $49.95 $50.17 $49.79 $49.80 $49.72 36,467
2020-11-11 $49.88 $50.02 $49.77 $49.92 $49.84 53,129
2020-11-10 $49.42 $49.67 $49.21 $49.36 $49.28 65,762
2020-11-09 $50.40 $50.76 $49.76 $49.76 $49.68 59,545
2020-11-06 $50.22 $50.56 $50.06 $50.29 $50.21 49,334
2020-11-05 $50.45 $50.50 $50.21 $50.33 $50.25 44,171
2020-11-04 $49.67 $49.89 $49.31 $49.79 $49.71 52,132
2020-11-03 $48.45 $48.91 $48.36 $48.69 $48.61 82,549
2020-11-02 $48.56 $48.58 $48.04 $48.29 $48.21 235,620
2020-10-30 $48.81 $48.81 $48.07 $48.27 $48.19 63,922
2020-10-29 $48.38 $49.09 $48.38 $48.94 $48.86 29,573
2020-10-28 $48.87 $48.94 $48.35 $48.35 $48.27 55,475
2020-10-27 $49.18 $49.43 $49.18 $49.39 $49.31 55,278
2020-10-26 $49.24 $49.57 $48.87 $49.09 $49.01 63,383
2020-10-23 $49.47 $49.55 $49.33 $49.48 $49.40 54,284
2020-10-22 $49.73 $49.73 $49.28 $49.43 $49.35 39,597
2020-10-21 $49.43 $49.77 $49.43 $49.58 $49.50 43,886
2020-10-20 $49.47 $49.79 $49.40 $49.53 $49.45 80,816
2020-10-19 $49.94 $50.14 $49.37 $49.37 $49.29 46,296
2020-10-16 $50.51 $50.69 $49.73 $49.73 $49.65 29,109
2020-10-15 $49.75 $50.25 $49.55 $50.07 $49.99 63,734
2020-10-14 $50.99 $51.20 $50.23 $50.62 $50.54 49,921
2020-10-13 $51.27 $51.33 $50.70 $50.94 $50.86 77,111
2020-10-12 $50.16 $51.36 $50.16 $50.83 $50.75 39,921
2020-10-09 $48.89 $49.37 $48.89 $49.37 $49.29 29,135
2020-10-08 $48.73 $48.75 $48.55 $48.65 $48.57 23,356
2020-10-07 $48.04 $48.54 $47.96 $48.47 $48.39 44,324
2020-10-06 $48.39 $48.55 $47.49 $47.60 $47.52 74,626
2020-10-05 $47.86 $48.49 $47.85 $48.37 $48.29 40,458
2020-10-02 $47.74 $48.33 $47.43 $47.43 $47.35 78,251
2020-10-01 $48.67 $48.88 $48.47 $48.72 $48.64 100,073
2020-09-30 $47.84 $48.58 $47.83 $48.08 $48.00 64,920
2020-09-29 $47.77 $47.94 $47.65 $47.65 $47.57 33,618
2020-09-28 $47.72 $47.88 $47.35 $47.76 $47.68 34,203
2020-09-25 $46.01 $47.04 $45.71 $47.04 $46.96 32,380
2020-09-24 $45.28 $46.42 $45.12 $45.87 $45.80 84,724
2020-09-23 $46.99 $46.99 $45.57 $45.57 $45.50 47,642
2020-09-22 $46.75 $47.20 $46.18 $47.06 $46.98 50,926
2020-09-21 $45.43 $46.21 $44.98 $46.21 $46.14 81,299
2020-09-18 $46.93 $46.93 $45.43 $46.07 $46.00 60,284
2020-09-17 $46.25 $47.01 $46.11 $46.59 $46.52 54,978
2020-09-16 $48.28 $48.40 $47.30 $47.37 $47.29 53,219
2020-09-15 $48.12 $48.43 $47.91 $48.13 $48.05 48,609
2020-09-14 $47.34 $47.83 $47.20 $47.43 $47.35 27,995
2020-09-11 $47.36 $47.42 $46.15 $46.68 $46.61 78,890
2020-09-10 $48.52 $48.74 $46.82 $46.95 $46.87 66,138
2020-09-09 $47.65 $48.38 $47.27 $47.95 $47.87 120,382
2020-09-08 $46.93 $47.95 $46.58 $46.58 $46.51 197,348
2020-09-04 $49.38 $49.93 $46.98 $49.00 $48.92 193,847
2020-09-03 $51.58 $51.58 $49.17 $49.57 $49.49 198,249
2020-09-02 $52.37 $52.38 $51.44 $52.35 $52.27 185,319
2020-09-01 $51.47 $51.80 $51.15 $51.72 $51.64 136,445
2020-08-31 $50.69 $51.26 $50.62 $51.11 $51.03 64,158
2020-08-28 $50.45 $50.58 $50.30 $50.46 $50.38 34,137
2020-08-27 $50.67 $50.76 $50.00 $50.18 $50.10 89,683
2020-08-26 $49.68 $50.46 $49.60 $50.34 $50.26 149,356
2020-08-25 $48.81 $49.36 $48.81 $49.29 $49.21 40,863
2020-08-24 $49.22 $49.32 $48.73 $48.89 $48.81 37,386
2020-08-21 $48.34 $48.76 $48.34 $48.62 $48.54 76,035
2020-08-20 $47.50 $48.45 $47.39 $48.39 $48.31 54,334
2020-08-19 $48.06 $48.17 $47.61 $47.61 $47.53 216,183
2020-08-18 $47.68 $48.11 $47.57 $47.94 $47.86 46,484
2020-08-17 $47.28 $47.62 $47.28 $47.53 $47.45 46,185
2020-08-14 $47.10 $47.18 $46.84 $47.01 $46.93 38,198
2020-08-13 $47.22 $47.46 $46.98 $46.98 $46.90 44,417
2020-08-12 $46.11 $47.13 $46.11 $46.91 $46.83 61,445
2020-08-11 $46.58 $46.70 $45.73 $45.87 $45.80 205,941
2020-08-10 $46.85 $46.99 $46.17 $46.77 $46.69 69,937
2020-08-07 $47.38 $47.46 $46.55 $46.82 $46.74 39,507
2020-08-06 $46.73 $47.51 $46.73 $47.37 $47.29 55,427
2020-08-05 $46.71 $46.89 $46.67 $46.75 $46.67 57,806
2020-08-04 $46.40 $46.69 $46.35 $46.60 $46.53 59,102
2020-08-03 $46.27 $46.67 $46.27 $46.56 $46.49 50,898
2020-07-31 $45.91 $45.91 $45.12 $45.85 $45.78 96,627
2020-07-30 $44.47 $45.21 $44.47 $45.06 $44.99 44,121
2020-07-29 $44.57 $45.00 $44.55 $44.88 $44.81 44,492
2020-07-28 $44.70 $44.83 $44.25 $44.25 $44.18 40,430
2020-07-27 $44.42 $44.98 $44.38 $44.98 $44.91 176,497
2020-07-24 $43.83 $44.38 $43.53 $44.06 $43.99 127,163
2020-07-23 $45.78 $45.79 $44.32 $44.53 $44.45 91,973
2020-07-22 $45.59 $45.90 $45.41 $45.68 $45.61 204,314
2020-07-21 $46.30 $46.42 $45.33 $45.60 $45.53 61,502
2020-07-20 $45.00 $46.15 $44.73 $46.03 $45.96 32,506
2020-07-17 $44.79 $44.92 $44.40 $44.83 $44.76 76,457
2020-07-16 $44.47 $44.82 $44.18 $44.58 $44.51 68,968
2020-07-15 $45.30 $45.31 $44.46 $44.94 $44.87 56,342
2020-07-14 $44.32 $44.91 $43.72 $44.91 $44.84 87,867
2020-07-13 $46.15 $46.56 $44.47 $44.52 $44.45 70,517
2020-07-10 $45.31 $45.66 $44.85 $45.66 $45.59 84,642
2020-07-09 $45.09 $45.30 $44.55 $45.17 $45.10 51,176
2020-07-08 $44.50 $44.82 $44.32 $44.79 $44.72 59,771
2020-07-07 $44.60 $44.99 $44.24 $44.33 $44.25 85,853
2020-07-06 $44.00 $44.70 $44.00 $44.54 $44.47 95,062
2020-07-02 $43.59 $43.87 $43.39 $43.53 $43.46 105,060
2020-07-01 $42.86 $43.42 $42.67 $43.18 $43.11 97,300
2020-06-30 $41.89 $42.76 $41.89 $42.69 $42.62 100,946
2020-06-29 $41.40 $41.85 $40.96 $41.84 $41.77 61,217
2020-06-26 $42.37 $42.43 $41.41 $41.41 $41.34 64,269
2020-06-25 $42.00 $42.50 $41.76 $42.43 $42.36 114,869
2020-06-24 $42.74 $43.04 $41.84 $42.10 $42.03 134,873
2020-06-23 $42.83 $43.36 $42.83 $42.98 $42.91 104,306
2020-06-22 $42.05 $42.64 $42.05 $42.53 $42.46 41,210
2020-06-19 $42.56 $42.61 $41.84 $42.16 $42.09 40,286
2020-06-18 $41.86 $42.12 $41.86 $42.07 $42.00 36,471
2020-06-17 $42.04 $42.35 $41.92 $42.08 $42.01 59,869
2020-06-16 $41.95 $42.13 $41.37 $41.82 $41.75 119,145
2020-06-15 $39.96 $41.26 $39.94 $41.06 $40.99 96,533
2020-06-12 $41.20 $41.36 $40.00 $40.63 $40.56 351,755
2020-06-11 $41.61 $42.00 $40.29 $40.47 $40.41 231,742
2020-06-10 $42.40 $42.74 $42.25 $42.47 $42.40 76,405
2020-06-09 $41.64 $42.16 $41.60 $41.94 $41.87 76,694
2020-06-08 $41.36 $41.80 $41.12 $41.65 $41.58 72,249
2020-06-05 $40.85 $41.51 $40.77 $41.34 $41.27 116,700
2020-06-04 $40.80 $41.01 $40.33 $40.63 $40.56 64,354
2020-06-03 $40.83 $41.01 $40.62 $40.78 $40.71 99,985
2020-06-02 $40.39 $40.70 $40.12 $40.59 $40.52 178,956
2020-06-01 $40.06 $40.50 $40.06 $40.50 $40.44 91,014
2020-05-29 $39.77 $40.34 $39.56 $40.24 $40.18 47,248
2020-05-28 $39.56 $40.34 $39.56 $39.64 $39.58 94,080
2020-05-27 $39.39 $39.86 $38.81 $39.86 $39.80 108,717
2020-05-26 $40.43 $40.43 $39.53 $39.59 $39.53 68,013
2020-05-22 $39.38 $39.72 $39.32 $39.65 $39.59 129,914
2020-05-21 $39.81 $40.11 $39.49 $39.50 $39.44 78,267
2020-05-20 $39.53 $40.02 $39.53 $39.88 $39.82 110,583
2020-05-19 $39.38 $39.69 $39.11 $39.11 $39.05 54,080
2020-05-18 $39.00 $39.42 $38.98 $39.33 $39.27 86,762
2020-05-15 $37.75 $38.61 $37.75 $38.61 $38.55 102,928
2020-05-14 $37.56 $38.34 $37.33 $38.34 $38.28 118,100
2020-05-13 $38.53 $38.80 $37.53 $37.93 $37.87 163,089
2020-05-12 $39.32 $39.36 $38.40 $38.45 $38.39 53,704
2020-05-11 $38.45 $39.36 $38.45 $39.20 $39.14 78,183
2020-05-08 $38.60 $38.84 $38.45 $38.84 $38.77 69,327
2020-05-07 $38.21 $38.44 $38.13 $38.30 $38.24 78,682
2020-05-06 $37.97 $38.15 $37.69 $37.86 $37.80 96,471
2020-05-05 $37.67 $38.04 $37.52 $37.69 $37.63 88,242
2020-05-04 $36.48 $37.26 $36.48 $37.26 $37.20 102,762
2020-05-01 $36.98 $37.41 $36.63 $36.78 $36.72 148,219
2020-04-30 $38.03 $38.03 $37.60 $37.95 $37.89 136,086
2020-04-29 $37.47 $38.01 $37.26 $37.87 $37.81 207,252
2020-04-28 $37.47 $37.66 $36.51 $36.59 $36.53 337,675
2020-04-27 $37.43 $37.43 $37.06 $37.27 $37.21 84,291
2020-04-24 $36.39 $37.02 $36.25 $36.96 $36.90 75,018
2020-04-23 $36.52 $37.00 $36.31 $36.32 $36.26 114,278
2020-04-22 $36.24 $36.66 $36.02 $36.48 $36.42 92,214
2020-04-21 $36.60 $36.60 $35.20 $35.51 $35.45 291,267
2020-04-20 $36.90 $37.29 $36.75 $36.83 $36.77 190,985
2020-04-17 $37.72 $37.72 $36.65 $37.12 $37.06 384,211
2020-04-16 $36.81 $36.98 $36.53 $36.85 $36.79 180,567
2020-04-15 $36.26 $36.67 $36.26 $36.53 $36.47 381,960
2020-04-14 $36.46 $36.84 $36.28 $36.70 $36.64 306,224
2020-04-13 $35.75 $35.98 $35.50 $35.96 $35.90 160,250
2020-04-09 $35.70 $35.91 $35.50 $35.62 $35.56 308,838
2020-04-08 $35.32 $35.71 $35.30 $35.59 $35.53 377,471
2020-04-07 $35.92 $35.92 $35.24 $35.30 $35.24 224,825
2020-04-06 $34.57 $35.42 $34.57 $35.40 $35.34 258,205
2020-04-03 $34.16 $34.40 $33.86 $34.10 $34.05 87,798
2020-04-02 $33.68 $34.29 $33.68 $34.26 $34.21 334,680
2020-04-01 $32.77 $34.46 $32.77 $34.05 $34.00 108,405
2020-03-31 $34.69 $35.14 $34.57 $34.80 $34.74 267,288
2020-03-30 $34.20 $34.92 $34.20 $34.86 $34.80 240,441
2020-03-27 $33.97 $34.67 $33.97 $34.17 $34.12 211,888
2020-03-26 $33.70 $35.00 $33.70 $34.97 $34.91 197,650
2020-03-25 $34.46 $34.64 $33.71 $33.98 $33.93 333,247
2020-03-24 $32.64 $34.12 $32.64 $34.00 $33.95 223,923
2020-03-23 $32.45 $33.08 $32.26 $33.02 $32.97 417,355
2020-03-20 $33.50 $34.15 $32.83 $32.96 $32.91 192,865
2020-03-19 $32.94 $33.97 $32.57 $33.40 $33.35 310,905
2020-03-18 $32.30 $34.38 $31.54 $33.09 $33.04 207,738
2020-03-17 $33.00 $34.85 $32.24 $34.42 $34.36 338,851
2020-03-16 $33.38 $35.08 $32.14 $32.37 $32.32 414,855
2020-03-13 $35.12 $36.75 $33.77 $36.75 $36.69 712,180
2020-03-12 $32.92 $36.11 $31.08 $33.48 $33.43 520,808
2020-03-11 $37.98 $38.10 $36.57 $37.01 $36.95 157,402
2020-03-10 $37.73 $38.70 $36.80 $38.65 $38.59 237,149
2020-03-09 $36.79 $38.21 $32.41 $36.89 $36.83 370,749
2020-03-06 $38.90 $39.65 $38.55 $39.44 $39.38 125,420
2020-03-05 $40.53 $41.05 $39.90 $40.23 $40.17 124,445
2020-03-04 $40.60 $41.50 $40.18 $41.50 $41.43 152,709
2020-03-03 $41.39 $41.66 $39.41 $39.85 $39.79 381,116
2020-03-02 $39.57 $41.12 $39.13 $41.12 $41.05 251,368
2020-02-28 $37.72 $39.33 $37.50 $39.29 $39.23 613,475
2020-02-27 $40.00 $40.68 $39.08 $39.08 $39.02 339,097
2020-02-26 $41.20 $41.81 $40.85 $41.10 $41.03 166,022
2020-02-25 $42.40 $42.43 $40.79 $40.92 $40.86 275,464
2020-02-24 $41.89 $42.53 $41.67 $42.08 $42.01 198,501
2020-02-21 $44.48 $44.48 $43.55 $43.75 $43.68 88,490
2020-02-20 $45.01 $45.01 $44.11 $44.60 $44.53 106,897
2020-02-19 $44.87 $45.07 $44.76 $45.00 $44.93 136,750
2020-02-18 $44.34 $44.65 $44.32 $44.57 $44.50 105,942
2020-02-14 $44.58 $44.58 $44.36 $44.52 $44.45 81,034
2020-02-13 $44.30 $44.59 $44.19 $44.42 $44.35 103,857
2020-02-12 $44.32 $44.48 $44.22 $44.47 $44.40 121,897
2020-02-11 $44.39 $44.43 $43.97 $44.06 $43.98 114,507
2020-02-10 $43.45 $44.04 $43.45 $44.04 $43.97 123,103
2020-02-07 $43.57 $43.76 $43.40 $43.52 $43.45 100,217
2020-02-06 $43.54 $43.73 $43.32 $43.66 $43.59 171,313
2020-02-05 $43.68 $43.70 $43.10 $43.30 $43.23 158,572
2020-02-04 $42.89 $43.26 $42.74 $43.16 $43.09 107,859
2020-02-03 $41.78 $42.29 $41.78 $42.22 $42.15 87,471
2020-01-31 $42.36 $42.36 $41.49 $41.64 $41.58 113,026
2020-01-30 $41.94 $42.26 $41.77 $42.20 $42.13 79,018
2020-01-29 $42.39 $42.39 $41.97 $42.11 $42.04 66,300
2020-01-28 $41.75 $42.14 $41.61 $42.08 $42.01 57,108
2020-01-27 $41.32 $41.64 $41.13 $41.42 $41.35 147,016
2020-01-24 $42.94 $42.94 $42.14 $42.32 $42.25 158,177
2020-01-23 $42.56 $42.68 $42.32 $42.67 $42.60 168,139
2020-01-22 $42.70 $42.76 $42.48 $42.54 $42.47 344,596
2020-01-21 $42.35 $42.49 $42.30 $42.41 $42.35 198,525
2020-01-17 $42.48 $42.48 $42.19 $42.43 $42.36 89,811
2020-01-16 $42.10 $42.24 $41.97 $42.24 $42.17 90,364
2020-01-15 $41.86 $42.01 $41.68 $41.77 $41.70 76,654
2020-01-14 $42.05 $42.05 $41.76 $41.80 $41.73 106,086
2020-01-13 $41.68 $41.98 $41.67 $41.98 $41.91 60,490
2020-01-10 $41.80 $41.80 $41.44 $41.50 $41.43 94,399
2020-01-09 $41.67 $41.67 $41.38 $41.61 $41.54 94,701
2020-01-08 $40.87 $41.42 $40.87 $41.23 $41.17 162,145
2020-01-07 $41.05 $41.05 $40.82 $40.94 $40.87 85,822
2020-01-06 $40.43 $40.93 $40.40 $40.93 $40.87 65,331
2020-01-03 $40.50 $40.92 $40.50 $40.74 $40.67 110,666
2020-01-02 $40.77 $41.03 $40.67 $41.03 $40.96 121,781
2019-12-31 $40.22 $40.38 $40.18 $40.34 $40.28 99,323
2019-12-30 $40.62 $40.62 $40.15 $40.29 $40.22 51,565
2019-12-27 $40.82 $40.82 $40.51 $40.54 $40.48 28,499
2019-12-26 $40.27 $40.58 $40.27 $40.58 $40.51 29,757
2019-12-24 $40.34 $40.34 $40.19 $40.24 $40.18 18,263
2019-12-23 $40.49 $40.49 $40.38 $40.44 $40.20 75,489
2019-12-20 $40.48 $40.48 $40.23 $40.34 $40.10 84,367
2019-12-19 $39.95 $40.13 $39.92 $40.12 $39.88 67,493
2019-12-18 $39.92 $39.98 $39.87 $39.88 $39.64 54,377
2019-12-17 $39.97 $39.97 $39.80 $39.84 $39.60 143,469
2019-12-16 $39.70 $39.89 $39.70 $39.84 $39.60 77,005
2019-12-13 $39.30 $39.57 $39.28 $39.45 $39.21 74,375
2019-12-12 $39.02 $39.43 $38.96 $39.33 $39.10 134,259
2019-12-11 $38.94 $39.06 $38.86 $39.05 $38.82 111,668
2019-12-10 $38.91 $38.97 $38.74 $38.77 $38.54 54,419
2019-12-09 $39.02 $39.10 $38.85 $38.85 $38.62 51,308
2019-12-06 $38.78 $39.03 $38.78 $39.01 $38.77 39,386
2019-12-05 $38.61 $38.61 $38.46 $38.58 $38.34 62,050
2019-12-04 $38.60 $38.63 $38.50 $38.53 $38.30 41,606
2019-12-03 $38.15 $38.34 $37.95 $38.34 $38.11 60,283
2019-12-02 $39.08 $39.08 $38.41 $38.61 $38.38 69,916
2019-11-29 $39.16 $39.17 $39.00 $39.00 $38.77 86,930
2019-11-27 $39.02 $39.20 $38.98 $39.20 $38.97 57,596
2019-11-26 $38.84 $38.98 $38.84 $38.97 $38.74 70,750
2019-11-25 $38.61 $38.88 $38.49 $38.88 $38.65 102,017
2019-11-22 $38.50 $38.50 $38.22 $38.42 $38.19 68,042
2019-11-21 $38.45 $38.46 $38.28 $38.37 $38.14 42,015
2019-11-20 $38.55 $38.70 $38.21 $38.43 $38.20 55,121
2019-11-19 $38.85 $38.85 $38.55 $38.71 $38.48 40,575
2019-11-18 $38.51 $38.69 $38.43 $38.65 $38.42 62,728
2019-11-15 $38.59 $38.59 $38.44 $38.55 $38.32 55,558
2019-11-14 $38.28 $38.35 $38.11 $38.30 $38.07 41,784
2019-11-13 $38.28 $38.40 $38.21 $38.34 $38.11 50,423
2019-11-12 $38.35 $38.48 $38.25 $38.36 $38.13 56,100
2019-11-11 $38.07 $38.26 $38.07 $38.23 $38.00 32,462
2019-11-08 $38.06 $38.29 $38.02 $38.29 $38.06 53,404
2019-11-07 $38.27 $38.37 $38.06 $38.14 $37.91 100,398
2019-11-06 $38.03 $38.03 $37.87 $37.98 $37.75 88,117
2019-11-05 $38.09 $38.22 $37.99 $38.08 $37.85 128,466
2019-11-04 $38.12 $38.16 $38.01 $38.08 $37.85 88,778
2019-11-01 $37.60 $37.85 $37.60 $37.85 $37.62 65,900
2019-10-31 $37.53 $37.59 $37.32 $37.50 $37.28 111,286
2019-10-30 $37.42 $37.54 $37.25 $37.48 $37.26 71,457
2019-10-29 $37.51 $37.59 $37.31 $37.32 $37.10 81,979
2019-10-28 $37.36 $37.65 $37.36 $37.59 $37.37 125,429
2019-10-25 $36.80 $37.24 $36.75 $37.22 $37.00 46,701
2019-10-24 $36.85 $36.96 $36.72 $36.94 $36.72 40,840
2019-10-23 $36.45 $36.60 $36.40 $36.58 $36.36 63,113
2019-10-22 $36.91 $36.97 $36.52 $36.53 $36.31 64,605
2019-10-21 $36.74 $36.84 $36.60 $36.84 $36.62 70,910
2019-10-18 $36.92 $36.93 $36.32 $36.52 $36.30 61,361
2019-10-17 $36.89 $37.00 $36.73 $36.87 $36.65 68,215
2019-10-16 $36.77 $36.83 $36.66 $36.76 $36.54 100,989
2019-10-15 $36.52 $36.93 $36.38 $36.84 $36.62 154,345
2019-10-14 $36.26 $36.48 $36.26 $36.41 $36.19 60,429
2019-10-11 $36.27 $36.65 $36.27 $36.39 $36.17 85,818
2019-10-10 $35.59 $36.05 $35.57 $35.89 $35.68 118,205
2019-10-09 $35.52 $35.79 $35.52 $35.69 $35.47 90,477
2019-10-08 $35.67 $35.74 $35.31 $35.31 $35.10 64,348
2019-10-07 $35.88 $36.11 $35.82 $35.88 $35.66 56,646
2019-10-04 $35.64 $35.99 $35.54 $35.99 $35.77 113,218
2019-10-03 $35.01 $35.43 $34.64 $35.42 $35.21 140,175
2019-10-02 $35.51 $35.51 $34.87 $35.04 $34.83 165,867
2019-10-01 $36.21 $36.27 $35.61 $35.69 $35.48 138,906
2019-09-30 $35.70 $35.99 $35.70 $35.92 $35.71 53,181
2019-09-27 $36.16 $36.16 $35.44 $35.65 $35.43 76,865
2019-09-26 $36.23 $36.28 $35.85 $36.03 $35.81 37,927
2019-09-25 $35.72 $36.23 $35.55 $36.21 $35.99 47,396
2019-09-24 $36.54 $36.54 $35.65 $35.72 $35.51 77,279
2019-09-23 $36.26 $36.37 $36.16 $36.27 $36.05 39,907
2019-09-20 $36.67 $36.70 $36.23 $36.29 $36.08 39,800
2019-09-19 $36.80 $36.88 $36.60 $36.62 $36.40 78,003
2019-09-18 $36.60 $36.60 $36.23 $36.58 $36.36 56,530
2019-09-17 $36.47 $36.60 $36.39 $36.59 $36.37 40,139
2019-09-16 $36.30 $36.52 $36.29 $36.46 $36.24 39,663
2019-09-13 $36.73 $36.73 $36.57 $36.64 $36.42 34,297
2019-09-12 $36.84 $36.99 $36.72 $36.72 $36.50 109,693
2019-09-11 $36.21 $36.58 $36.21 $36.58 $36.36 48,810
2019-09-10 $36.10 $36.23 $35.94 $36.23 $36.01 59,033
2019-09-09 $36.51 $36.59 $36.18 $36.32 $36.10 87,162
2019-09-06 $36.59 $36.59 $36.37 $36.41 $36.19 32,549
2019-09-05 $36.25 $36.51 $36.25 $36.44 $36.22 53,800
2019-09-04 $35.54 $35.83 $35.53 $35.81 $35.60 127,854
2019-09-03 $35.36 $35.56 $35.19 $35.27 $35.06 55,043
2019-08-30 $35.96 $35.96 $35.48 $35.68 $35.47 54,939
2019-08-29 $35.65 $35.83 $35.52 $35.73 $35.52 80,357
2019-08-28 $34.89 $35.21 $34.83 $35.21 $35.00 55,414
2019-08-27 $35.40 $35.40 $34.96 $35.12 $34.91 58,773
2019-08-26 $34.94 $35.12 $34.82 $35.12 $34.91 40,759
2019-08-23 $35.46 $35.79 $34.53 $34.66 $34.45 73,612
2019-08-22 $35.99 $36.01 $35.49 $35.78 $35.57 38,407
2019-08-21 $35.90 $35.95 $35.77 $35.84 $35.63 52,934
2019-08-20 $35.70 $35.84 $35.54 $35.54 $35.33 83,992
2019-08-19 $35.80 $35.89 $35.67 $35.83 $35.62 66,931
2019-08-16 $35.01 $35.34 $35.01 $35.25 $35.04 78,417
2019-08-15 $34.88 $34.89 $34.46 $34.76 $34.55 89,038
2019-08-14 $35.30 $35.31 $34.72 $34.77 $34.56 67,257
2019-08-13 $35.00 $36.00 $35.00 $35.84 $35.63 68,281
2019-08-12 $35.20 $35.33 $34.93 $35.04 $34.83 69,283
2019-08-09 $35.69 $35.73 $35.22 $35.44 $35.23 62,119
2019-08-08 $35.30 $35.78 $35.17 $35.77 $35.56 62,338
2019-08-07 $34.37 $35.08 $34.23 $35.03 $34.82 81,471
2019-08-06 $34.68 $34.96 $34.46 $34.88 $34.67 117,071
2019-08-05 $34.94 $34.99 $34.12 $34.35 $34.14 122,022
2019-08-02 $35.98 $36.00 $35.45 $35.64 $35.42 80,185
2019-08-01 $36.51 $37.09 $36.02 $36.19 $35.97 113,736
2019-07-31 $37.00 $37.01 $36.06 $36.44 $36.22 82,504
2019-07-30 $36.70 $36.99 $36.70 $36.81 $36.59 73,878
2019-07-29 $37.07 $37.18 $36.81 $37.03 $36.80 47,971
2019-07-26 $37.07 $37.20 $37.03 $37.17 $36.95 49,637
2019-07-25 $36.96 $36.96 $36.71 $36.74 $36.52 24,399
2019-07-24 $36.77 $37.11 $36.76 $37.11 $36.89 46,835
2019-07-23 $36.86 $36.86 $36.59 $36.85 $36.63 76,596
2019-07-22 $36.39 $36.65 $36.39 $36.64 $36.42 68,803
2019-07-19 $36.82 $36.82 $36.31 $36.34 $36.12 53,767
2019-07-18 $36.44 $36.65 $36.26 $36.63 $36.41 121,845
2019-07-17 $36.70 $36.78 $36.60 $36.60 $36.38 45,810
2019-07-16 $36.91 $36.92 $36.65 $36.75 $36.53 122,735
2019-07-15 $36.97 $36.97 $36.80 $36.92 $36.70 61,409
2019-07-12 $36.56 $36.83 $36.56 $36.83 $36.61 40,258
2019-07-11 $36.67 $36.75 $36.49 $36.61 $36.39 185,974
2019-07-10 $36.50 $36.71 $36.44 $36.64 $36.42 53,305
2019-07-09 $35.98 $36.30 $35.90 $36.30 $36.08 97,106
2019-07-08 $36.16 $36.16 $35.95 $36.12 $35.90 70,667
2019-07-05 $36.24 $36.41 $36.05 $36.34 $36.12 45,741
2019-07-03 $36.21 $36.42 $36.21 $36.42 $36.20 26,117
2019-07-02 $35.94 $36.15 $35.90 $36.15 $35.93 211,533
2019-07-01 $36.27 $36.27 $35.85 $35.99 $35.77 58,900
2019-06-28 $35.50 $35.60 $35.41 $35.53 $35.32 126,501
2019-06-27 $35.53 $35.56 $35.40 $35.50 $35.28 73,509
2019-06-26 $35.44 $35.61 $35.33 $35.36 $35.15 71,044
2019-06-25 $35.81 $35.81 $35.15 $35.21 $35.00 58,114
2019-06-24 $35.88 $35.89 $35.79 $35.80 $35.59 52,783
2019-06-21 $35.73 $36.00 $35.73 $35.83 $35.62 77,724
2019-06-20 $36.05 $36.06 $35.64 $35.86 $35.65 69,505
2019-06-19 $35.48 $35.57 $35.30 $35.56 $35.35 70,771
2019-06-18 $35.24 $35.63 $35.22 $35.37 $35.16 73,201
2019-06-17 $34.70 $34.98 $34.70 $34.89 $34.68 64,151
2019-06-14 $34.69 $34.77 $34.59 $34.70 $34.49 71,439
2019-06-13 $34.71 $34.89 $34.71 $34.82 $34.61 47,380
2019-06-12 $34.77 $34.79 $34.59 $34.62 $34.41 37,565
2019-06-11 $35.16 $35.22 $34.72 $34.78 $34.57 49,015
2019-06-10 $34.70 $35.06 $34.54 $34.76 $34.55 56,604
2019-06-07 $33.97 $34.48 $33.83 $34.39 $34.18 186,332
2019-06-06 $33.47 $33.81 $33.40 $33.73 $33.53 189,817
2019-06-05 $33.56 $33.56 $33.13 $33.49 $33.29 59,443
2019-06-04 $32.63 $33.24 $32.55 $33.24 $33.04 71,068
2019-06-03 $32.92 $33.01 $32.20 $32.37 $32.18 55,056
2019-05-31 $33.21 $33.29 $33.03 $33.06 $32.86 150,383
2019-05-30 $33.58 $33.65 $33.38 $33.59 $33.39 50,015
2019-05-29 $33.56 $33.59 $33.28 $33.47 $33.27 93,337
2019-05-28 $33.86 $34.09 $33.70 $33.77 $33.57 44,396
2019-05-24 $34.10 $34.18 $33.82 $33.83 $33.63 71,557
2019-05-23 $34.05 $34.05 $33.67 $33.85 $33.65 71,883
2019-05-22 $34.40 $34.52 $34.34 $34.41 $34.20 55,189
2019-05-21 $34.55 $34.61 $34.36 $34.54 $34.33 47,216
2019-05-20 $34.32 $34.38 $34.06 $34.22 $34.02 55,762
2019-05-17 $34.80 $35.22 $34.76 $34.79 $34.58 60,294
2019-05-16 $34.86 $35.33 $34.74 $35.13 $34.92 71,826
2019-05-15 $34.01 $34.84 $34.01 $34.77 $34.56 87,905
2019-05-14 $34.15 $34.49 $34.08 $34.31 $34.10 44,978
2019-05-13 $34.31 $34.41 $33.85 $33.95 $33.75 99,465
2019-05-10 $34.96 $35.25 $34.40 $35.11 $34.90 98,993
2019-05-09 $34.95 $35.18 $34.62 $35.11 $34.90 123,107
2019-05-08 $35.20 $35.52 $35.20 $35.24 $35.03 128,244
2019-05-07 $35.64 $35.79 $35.05 $35.34 $35.13 119,938
2019-05-06 $35.54 $36.11 $35.54 $36.09 $35.87 73,643
2019-05-03 $35.94 $36.30 $35.94 $36.30 $36.08 66,055
2019-05-02 $35.85 $36.02 $35.54 $35.73 $35.52 82,660
2019-05-01 $36.20 $36.31 $35.90 $35.90 $35.69 94,234
2019-04-30 $36.03 $36.04 $35.77 $36.02 $35.80 123,413
2019-04-29 $36.27 $36.34 $36.14 $36.28 $36.06 197,105
2019-04-26 $36.08 $36.22 $35.84 $36.22 $36.00 110,414
2019-04-25 $36.36 $36.36 $36.04 $36.19 $35.97 115,673
2019-04-24 $36.20 $36.22 $36.01 $36.05 $35.83 92,473
2019-04-23 $35.80 $36.17 $35.75 $36.15 $35.93 82,238
2019-04-22 $35.51 $35.70 $35.45 $35.70 $35.49 78,162
2019-04-18 $35.58 $35.61 $35.39 $35.60 $35.39 58,500
2019-04-17 $35.57 $35.67 $35.44 $35.56 $35.35 72,346
2019-04-16 $35.46 $35.48 $35.34 $35.43 $35.22 69,114
2019-04-15 $35.24 $35.33 $35.09 $35.31 $35.10 71,091
2019-04-12 $35.22 $35.29 $35.15 $35.28 $35.07 43,958
2019-04-11 $35.29 $35.29 $35.04 $35.12 $34.91 56,067
2019-04-10 $35.10 $35.20 $35.03 $35.17 $34.96 78,414
2019-04-09 $35.04 $35.13 $34.94 $34.99 $34.78 52,569
2019-04-08 $35.01 $35.13 $34.85 $35.13 $34.92 48,122
2019-04-05 $35.02 $35.05 $34.93 $35.04 $34.83 99,824
2019-04-04 $34.78 $34.98 $34.66 $34.87 $34.66 62,998
2019-04-03 $34.89 $35.07 $34.77 $34.88 $34.67 136,833
2019-04-02 $34.54 $34.70 $34.52 $34.69 $34.48 83,186
2019-04-01 $34.34 $34.56 $34.33 $34.53 $34.32 152,101
2019-03-29 $34.14 $34.14 $33.90 $34.09 $33.89 126,533
2019-03-28 $33.89 $33.92 $33.65 $33.85 $33.65 68,748
2019-03-27 $34.06 $34.07 $33.52 $33.79 $33.59 141,796
2019-03-26 $34.13 $34.25 $33.81 $33.98 $33.78 166,690
2019-03-25 $33.67 $33.90 $33.57 $33.84 $33.64 82,799
2019-03-22 $34.52 $34.55 $33.86 $33.87 $33.67 229,881
2019-03-21 $34.00 $34.69 $34.00 $34.64 $34.43 282,165
2019-03-20 $34.00 $34.28 $33.85 $34.14 $33.94 106,596
2019-03-19 $34.01 $34.15 $33.87 $33.95 $33.75 146,828
2019-03-18 $33.78 $33.94 $33.73 $33.85 $33.65 48,768
2019-03-15 $33.65 $33.88 $33.59 $33.77 $33.56 85,402
2019-03-14 $33.59 $33.59 $33.47 $33.50 $33.30 68,063
2019-03-13 $33.48 $33.68 $33.43 $33.51 $33.31 150,477
2019-03-12 $33.20 $33.36 $33.11 $33.27 $33.07 68,068
2019-03-11 $32.63 $33.11 $32.61 $33.11 $32.91 93,330
2019-03-08 $32.18 $32.44 $32.06 $32.44 $32.25 62,796
2019-03-07 $32.82 $32.82 $32.36 $32.49 $32.30 76,701
2019-03-06 $33.11 $33.11 $32.84 $32.88 $32.68 104,992
2019-03-05 $33.15 $33.16 $32.90 $33.09 $32.89 66,020
2019-03-04 $33.25 $33.30 $32.71 $33.05 $32.85 61,303
2019-03-01 $32.94 $33.10 $32.82 $33.05 $32.85 149,982
2019-02-28 $32.82 $32.92 $32.75 $32.81 $32.61 78,172
2019-02-27 $32.81 $32.92 $32.55 $32.88 $32.68 89,795
2019-02-26 $32.82 $33.01 $32.80 $32.92 $32.72 109,456
2019-02-25 $32.91 $33.07 $32.86 $32.86 $32.67 165,043
2019-02-22 $32.80 $32.80 $32.73 $32.74 $32.54 97,389
2019-02-21 $32.78 $32.78 $32.72 $32.73 $32.53 198,320
2019-02-20 $32.77 $32.77 $32.73 $32.75 $32.55 76,430
2019-02-19 $32.75 $32.76 $32.74 $32.75 $32.55 49,548
2019-02-15 $32.73 $32.75 $32.72 $32.72 $32.52 63,097
2019-02-14 $32.75 $32.76 $32.73 $32.73 $32.53 57,548
2019-02-13 $32.75 $32.75 $32.71 $32.72 $32.52 76,748
2019-02-12 $32.75 $32.75 $32.72 $32.74 $32.54 112,139
2019-02-11 $32.72 $32.74 $32.72 $32.73 $32.53 79,017
2019-02-08 $32.75 $32.75 $32.72 $32.74 $32.54 48,108
2019-02-07 $32.74 $32.74 $32.71 $32.71 $32.51 100,980
2019-02-06 $32.74 $32.74 $32.72 $32.74 $32.54 54,670
2019-02-05 $32.74 $32.74 $32.72 $32.73 $32.53 217,443
2019-02-04 $32.69 $32.73 $32.69 $32.73 $32.53 82,118
2019-02-01 $32.73 $32.74 $32.71 $32.73 $32.53 105,671
2019-01-31 $32.73 $32.73 $32.71 $32.73 $32.53 143,502
2019-01-30 $32.77 $32.77 $32.70 $32.73 $32.53 123,618
2019-01-29 $32.76 $32.76 $32.71 $32.73 $32.53 70,750
2019-01-28 $32.68 $32.72 $32.68 $32.70 $32.50 89,886
2019-01-25 $32.74 $32.75 $32.70 $32.73 $32.53 61,635
2019-01-24 $32.70 $32.73 $32.70 $32.72 $32.52 133,460
2019-01-23 $32.68 $32.72 $32.68 $32.72 $32.52 97,060
2019-01-22 $32.72 $32.72 $32.69 $32.72 $32.52 61,777
2019-01-18 $32.72 $32.72 $32.68 $32.71 $32.51 133,350
2019-01-17 $32.70 $32.72 $32.68 $32.71 $32.51 73,056
2019-01-16 $32.69 $32.71 $32.69 $32.70 $32.50 146,608
2019-01-15 $32.71 $32.71 $32.68 $32.70 $32.50 137,715
2019-01-14 $32.70 $32.70 $32.68 $32.70 $32.50 39,053
2019-01-11 $32.66 $32.71 $32.66 $32.69 $32.49 57,229
2019-01-10 $32.71 $32.71 $32.68 $32.69 $32.49 75,347
2019-01-09 $32.70 $32.70 $32.67 $32.68 $32.48 133,350
2019-01-08 $32.69 $32.69 $32.67 $32.69 $32.49 218,884
2019-01-07 $32.69 $32.69 $32.66 $32.68 $32.48 142,691
2019-01-04 $32.70 $32.70 $32.67 $32.69 $32.49 83,822
2019-01-03 $32.67 $32.68 $32.66 $32.68 $32.48 201,950
2019-01-02 $32.70 $32.70 $32.66 $32.70 $32.50 206,730
2018-12-31 $32.68 $32.69 $32.66 $32.68 $32.48 94,950
2018-12-28 $32.64 $32.68 $32.63 $32.67 $32.47 173,362
2018-12-27 $32.69 $32.69 $32.65 $32.67 $32.47 181,602
2018-12-26 $32.66 $32.69 $32.65 $32.66 $32.46 90,138
2018-12-24 $32.69 $32.70 $32.64 $32.68 $32.48 209,054
2018-12-21 $32.83 $32.85 $32.76 $32.82 $32.48 277,021
2018-12-20 $32.83 $32.84 $32.79 $32.82 $32.48 333,143
2018-12-19 $32.77 $32.84 $32.77 $32.82 $32.48 101,058
2018-12-18 $32.83 $32.83 $32.78 $32.80 $32.46 101,611
2018-12-17 $32.83 $32.83 $32.78 $32.82 $32.48 120,470
2018-12-14 $32.83 $32.83 $32.78 $32.80 $32.45 135,243
2018-12-13 $32.82 $32.83 $32.78 $32.82 $32.48 34,745
2018-12-12 $32.81 $32.82 $32.78 $32.80 $32.45 22,024
2018-12-11 $32.82 $32.82 $32.78 $32.79 $32.45 90,109
2018-12-10 $32.81 $32.82 $32.77 $32.79 $32.45 177,377
2018-12-07 $32.82 $32.82 $32.77 $32.78 $32.44 61,800
2018-12-06 $32.82 $32.83 $32.77 $32.77 $32.43 144,211
2018-12-04 $32.74 $32.79 $32.74 $32.78 $32.44 165,834
2018-12-03 $32.81 $32.81 $32.75 $32.79 $32.45 65,349
2018-11-30 $32.78 $32.78 $32.75 $32.78 $32.44 120,669
2018-11-29 $32.75 $32.79 $32.75 $32.77 $32.43 118,563
2018-11-28 $32.80 $32.80 $32.75 $32.78 $32.43 51,369
2018-11-27 $32.78 $32.78 $32.76 $32.76 $32.42 49,699
2018-11-26 $32.79 $32.79 $32.75 $32.75 $32.41 60,084
2018-11-23 $32.77 $32.78 $32.74 $32.76 $32.42 11,849
2018-11-21 $32.77 $32.77 $32.74 $32.77 $32.43 78,650
2018-11-20 $32.77 $32.79 $32.73 $32.78 $32.44 108,299
2018-11-19 $32.83 $32.83 $32.73 $32.77 $32.43 49,274
2018-11-16 $32.68 $32.81 $32.57 $32.76 $32.42 23,965
2018-11-15 $32.55 $32.85 $32.38 $32.80 $32.46 34,584
2018-11-14 $32.87 $32.88 $32.48 $32.54 $32.20 35,185
2018-11-13 $32.77 $32.93 $32.61 $32.62 $32.28 91,201
2018-11-12 $33.09 $33.09 $32.65 $32.68 $32.34 31,134
2018-11-09 $33.33 $33.33 $33.03 $33.17 $32.82 44,308
2018-11-08 $33.51 $33.51 $33.37 $33.40 $33.05 35,484
2018-11-07 $33.25 $33.56 $33.15 $33.56 $33.21 64,240
2018-11-06 $32.94 $33.12 $32.79 $33.01 $32.66 56,209
2018-11-05 $32.97 $32.97 $32.68 $32.83 $32.49 71,082
2018-11-02 $33.16 $33.25 $32.84 $32.97 $32.63 209,595
2018-11-01 $32.95 $33.23 $32.93 $33.23 $32.88 132,001
2018-10-31 $32.84 $33.24 $32.78 $33.04 $32.69 112,481
2018-10-30 $31.56 $32.25 $31.52 $32.17 $31.83 68,506
2018-10-29 $32.93 $32.93 $31.18 $31.83 $31.50 82,293
2018-10-26 $32.23 $32.96 $31.98 $32.33 $31.99 97,038
2018-10-25 $32.59 $33.41 $32.55 $33.26 $32.91 81,164
2018-10-24 $33.57 $33.66 $32.10 $32.14 $31.80 124,575
2018-10-23 $33.26 $33.78 $32.85 $33.71 $33.36 78,991
2018-10-22 $33.87 $34.02 $33.55 $33.85 $33.50 51,886
2018-10-19 $33.84 $34.19 $33.57 $33.67 $33.32 38,191
2018-10-18 $34.35 $34.35 $33.55 $33.69 $33.34 49,847
2018-10-17 $34.68 $34.68 $34.14 $34.49 $34.13 60,757
2018-10-16 $33.74 $34.51 $33.74 $34.50 $34.14 47,741
2018-10-15 $33.82 $33.82 $33.39 $33.51 $33.16 79,519
2018-10-12 $33.84 $33.97 $33.25 $33.91 $33.56 55,209
2018-10-11 $33.12 $33.59 $32.60 $33.01 $32.66 118,249
2018-10-10 $34.75 $34.75 $33.29 $33.38 $33.03 63,000
2018-10-09 $34.80 $35.14 $34.80 $34.91 $34.54 31,749
2018-10-08 $34.93 $35.07 $34.47 $34.80 $34.44 51,798
2018-10-05 $35.47 $35.51 $34.70 $35.04 $34.67 62,705
2018-10-04 $35.94 $36.04 $35.24 $35.47 $35.10 47,005
2018-10-03 $36.28 $36.33 $36.12 $36.17 $35.79 40,149
2018-10-02 $36.08 $36.36 $36.03 $36.13 $35.75 136,885
2018-10-01 $36.38 $36.44 $36.09 $36.20 $35.82 106,579
2018-09-28 $35.97 $36.21 $35.97 $36.13 $35.75 48,118
2018-09-27 $35.93 $36.23 $35.93 $36.13 $35.75 48,662
2018-09-26 $35.82 $36.14 $35.82 $35.91 $35.53 46,521
2018-09-25 $35.82 $35.82 $35.66 $35.80 $35.42 59,381
2018-09-24 $35.42 $35.76 $35.26 $35.76 $35.39 62,673
2018-09-21 $36.00 $36.00 $35.63 $35.67 $35.30 55,924
2018-09-20 $35.68 $35.90 $35.59 $35.86 $35.49 52,651
2018-09-19 $35.52 $35.56 $35.24 $35.49 $35.12 26,264
2018-09-18 $35.29 $35.65 $35.15 $35.52 $35.15 33,814
2018-09-17 $35.59 $35.64 $35.15 $35.20 $34.83 43,033
2018-09-14 $35.87 $35.88 $35.57 $35.73 $35.36 261,804
2018-09-13 $35.66 $35.87 $35.66 $35.81 $35.44 32,826
2018-09-12 $35.52 $35.58 $35.15 $35.44 $35.07 32,266
2018-09-11 $35.15 $35.59 $35.15 $35.57 $35.20 42,775
2018-09-10 $35.37 $35.44 $35.08 $35.26 $34.89 73,529
2018-09-07 $35.06 $35.43 $35.00 $35.20 $34.83 31,991
2018-09-06 $35.60 $35.60 $35.07 $35.31 $34.94 56,889
2018-09-05 $36.08 $36.08 $35.51 $35.62 $35.25 56,270
2018-09-04 $36.11 $36.21 $35.95 $36.13 $35.75 46,183
2018-08-31 $36.21 $36.36 $36.13 $36.29 $35.91 69,338
2018-08-30 $36.27 $36.43 $36.12 $36.21 $35.83 68,263
2018-08-29 $35.94 $36.30 $35.94 $36.30 $35.92 239,143
2018-08-28 $35.93 $35.96 $35.78 $35.79 $35.42 63,725
2018-08-27 $35.58 $35.80 $35.56 $35.74 $35.37 53,314
2018-08-24 $35.26 $35.46 $35.25 $35.46 $35.09 56,159
2018-08-23 $35.14 $35.36 $35.08 $35.11 $34.74 48,589
2018-08-22 $34.97 $35.20 $34.97 $35.17 $34.80 32,568
2018-08-21 $34.99 $35.20 $34.99 $35.04 $34.67 29,043
2018-08-20 $34.91 $35.01 $34.76 $34.89 $34.53 72,204
2018-08-17 $34.72 $34.99 $34.63 $34.93 $34.56 85,793
2018-08-16 $35.08 $35.13 $34.83 $34.92 $34.55 25,448
2018-08-15 $34.91 $34.95 $34.56 $34.81 $34.45 33,867
2018-08-14 $35.10 $35.28 $35.04 $35.25 $34.88 84,398
2018-08-13 $35.10 $35.33 $34.99 $35.02 $34.65 51,482
2018-08-10 $35.02 $35.20 $34.93 $35.06 $34.69 32,930
2018-08-09 $35.40 $35.45 $35.21 $35.34 $34.97 38,497
2018-08-08 $35.39 $35.42 $35.19 $35.34 $34.97 45,091
2018-08-07 $35.30 $35.35 $35.21 $35.31 $34.94 38,798
2018-08-06 $35.04 $35.16 $34.86 $35.16 $34.79 40,389
2018-08-03 $35.04 $35.04 $34.74 $34.95 $34.58 32,744
2018-08-02 $34.22 $34.88 $34.22 $34.85 $34.49 34,534
2018-08-01 $34.34 $34.47 $34.32 $34.38 $34.02 40,245
2018-07-31 $34.04 $34.36 $33.94 $34.18 $33.82 44,188
2018-07-30 $34.60 $34.60 $33.85 $33.92 $33.57 99,301
2018-07-27 $35.30 $35.30 $34.33 $34.50 $34.14 51,033
2018-07-26 $35.13 $35.13 $34.93 $34.98 $34.62 36,151
2018-07-25 $35.16 $35.44 $35.03 $35.44 $35.07 45,396
2018-07-24 $35.26 $35.62 $34.87 $34.97 $34.61 123,701
2018-07-23 $34.76 $34.87 $34.58 $34.83 $34.46 25,184
2018-07-20 $34.99 $34.99 $34.71 $34.74 $34.38 59,644
2018-07-19 $34.94 $34.94 $34.70 $34.74 $34.38 31,464
2018-07-18 $35.13 $35.13 $34.83 $34.96 $34.59 54,885
2018-07-17 $34.54 $35.04 $34.42 $34.97 $34.60 54,732
2018-07-16 $34.70 $34.92 $34.70 $34.78 $34.42 56,488
2018-07-13 $34.86 $34.98 $34.76 $34.88 $34.52 43,227
2018-07-12 $34.47 $34.84 $34.44 $34.84 $34.48 42,358
2018-07-11 $34.26 $34.42 $34.14 $34.26 $33.90 22,063
2018-07-10 $34.59 $34.59 $34.31 $34.44 $34.08 42,396
2018-07-09 $34.38 $34.38 $34.15 $34.36 $34.00 117,541
2018-07-06 $33.67 $34.07 $33.67 $34.01 $33.65 61,522
2018-07-05 $33.44 $33.59 $33.20 $33.59 $33.24 43,169
2018-07-03 $33.59 $33.59 $33.08 $33.08 $32.73 18,164
2018-07-02 $32.94 $33.57 $32.90 $33.57 $33.22 61,316
2018-06-29 $33.45 $33.56 $33.29 $33.30 $32.95 57,328
2018-06-28 $32.96 $33.37 $32.86 $33.26 $32.91 36,190
2018-06-27 $33.46 $33.70 $32.88 $32.88 $32.54 46,006
2018-06-26 $33.21 $33.61 $33.21 $33.44 $33.09 24,654
2018-06-25 $33.86 $33.86 $32.95 $33.32 $32.97 94,324
2018-06-22 $34.19 $34.19 $33.92 $34.04 $33.68 41,040
2018-06-21 $34.54 $34.66 $34.07 $34.12 $33.76 83,066
2018-06-20 $34.48 $34.54 $34.12 $34.44 $34.08 53,929
2018-06-19 $33.97 $34.19 $33.72 $34.19 $33.83 67,489
2018-06-18 $33.98 $34.29 $33.98 $34.28 $33.92 39,613
2018-06-15 $34.30 $34.36 $34.19 $34.29 $33.93 39,589
2018-06-14 $34.12 $34.46 $34.12 $34.42 $34.06 35,003
2018-06-13 $34.19 $34.33 $34.05 $34.09 $33.73 55,709
2018-06-12 $34.08 $34.10 $33.88 $34.10 $33.74 36,285
2018-06-11 $33.70 $33.97 $33.70 $33.89 $33.54 47,985
2018-06-08 $33.68 $33.83 $33.50 $33.83 $33.48 43,781
2018-06-07 $34.22 $34.22 $33.61 $33.78 $33.43 87,952
2018-06-06 $34.03 $34.08 $33.76 $34.08 $33.72 45,797
2018-06-05 $33.99 $33.99 $33.72 $33.89 $33.54 35,702
2018-06-04 $33.69 $33.80 $33.54 $33.79 $33.44 49,210
2018-06-01 $33.18 $33.50 $33.11 $33.50 $33.15 23,913
2018-05-31 $33.08 $33.17 $32.84 $32.97 $32.63 32,201
2018-05-30 $32.91 $33.04 $32.76 $33.00 $32.65 72,532
2018-05-29 $32.76 $32.88 $32.53 $32.76 $32.42 47,633
2018-05-25 $32.91 $33.02 $32.80 $32.93 $32.59 41,049
2018-05-24 $32.92 $32.93 $32.56 $32.87 $32.53 33,121
2018-05-23 $32.49 $32.81 $32.40 $32.80 $32.46 47,005
2018-05-22 $32.79 $32.79 $32.58 $32.58 $32.24 32,644
2018-05-21 $32.80 $32.81 $32.54 $32.64 $32.30 33,316
2018-05-18 $32.62 $32.62 $32.40 $32.49 $32.15 35,528
2018-05-17 $32.78 $32.88 $32.52 $32.66 $32.32 26,143
2018-05-16 $32.53 $32.83 $32.53 $32.77 $32.43 53,079
2018-05-15 $32.68 $32.79 $32.39 $32.56 $32.22 31,383
2018-05-14 $32.98 $33.12 $32.77 $32.91 $32.57 35,686
2018-05-11 $32.91 $32.94 $32.68 $32.85 $32.51 25,776
2018-05-10 $32.70 $32.90 $32.47 $32.89 $32.55 28,199
2018-05-09 $32.30 $32.57 $32.15 $32.56 $32.22 40,571
2018-05-08 $32.06 $32.20 $32.01 $32.15 $31.81 33,932
2018-05-07 $32.28 $32.30 $32.09 $32.20 $31.86 44,775
2018-05-04 $31.28 $32.02 $31.28 $31.98 $31.65 46,838
2018-05-03 $31.34 $31.38 $30.90 $31.33 $31.00 16,172
2018-05-02 $31.75 $31.75 $31.36 $31.38 $31.05 145,499
2018-05-01 $31.14 $31.46 $31.09 $31.41 $31.08 18,416
2018-04-30 $31.59 $31.69 $31.16 $31.19 $30.86 58,631
2018-04-27 $32.00 $32.00 $31.28 $31.43 $31.10 26,093
2018-04-26 $31.25 $31.48 $31.08 $31.42 $31.09 59,347
2018-04-25 $30.79 $30.84 $30.48 $30.70 $30.38 47,451
2018-04-24 $31.63 $31.63 $30.55 $30.66 $30.34 32,449
2018-04-23 $31.57 $31.70 $31.24 $31.40 $31.07 12,208
2018-04-20 $31.82 $31.85 $31.36 $31.45 $31.12 37,440
2018-04-19 $32.23 $32.23 $31.89 $32.00 $31.67 53,425
2018-04-18 $32.36 $32.37 $32.06 $32.29 $31.95 40,654
2018-04-17 $31.66 $32.26 $31.66 $32.20 $31.86 35,060
2018-04-16 $31.65 $31.65 $31.39 $31.52 $31.19 38,495
2018-04-13 $31.65 $31.65 $31.19 $31.27 $30.94 33,324
2018-04-12 $31.32 $31.55 $31.10 $31.47 $31.14 17,918
2018-04-11 $31.01 $31.36 $31.01 $31.06 $30.74 23,620
2018-04-10 $31.03 $31.30 $30.92 $31.18 $30.85 38,974
2018-04-09 $30.76 $31.17 $30.55 $30.55 $30.23 16,140
2018-04-06 $30.95 $31.10 $30.26 $30.39 $30.07 24,772
2018-04-05 $31.43 $31.43 $31.02 $31.12 $30.79 101,228
2018-04-04 $29.96 $31.02 $29.96 $31.02 $30.70 27,971
2018-04-03 $30.48 $30.53 $29.98 $30.52 $30.20 27,853
2018-04-02 $30.97 $30.97 $29.85 $30.16 $29.84 38,038
2018-03-29 $30.58 $31.37 $30.46 $31.10 $30.77 26,413
2018-03-28 $30.87 $30.87 $30.35 $30.56 $30.24 38,882
2018-03-27 $32.26 $32.26 $30.60 $30.78 $30.46 32,891
2018-03-26 $31.37 $31.91 $30.98 $31.91 $31.58 32,237
2018-03-23 $31.51 $31.60 $30.77 $30.77 $30.45 24,799
2018-03-22 $32.00 $32.11 $31.55 $31.56 $31.23 35,072
2018-03-21 $32.46 $32.64 $32.31 $32.46 $32.12 24,100
2018-03-20 $32.56 $32.56 $32.30 $32.52 $32.18 17,832
2018-03-19 $32.77 $32.78 $32.18 $32.43 $32.09 34,276
2018-03-16 $33.27 $33.32 $33.14 $33.14 $32.79 80,327
2018-03-15 $33.25 $33.40 $33.10 $33.21 $32.86 17,907
2018-03-14 $33.35 $33.43 $33.14 $33.26 $32.91 29,509
2018-03-13 $33.89 $33.90 $33.18 $33.24 $32.89 22,177
2018-03-12 $33.73 $33.78 $33.50 $33.73 $33.38 14,972
2018-03-09 $33.14 $33.43 $33.08 $33.38 $33.03 55,430
2018-03-08 $32.89 $32.90 $32.73 $32.82 $32.48 29,717
2018-03-07 $32.41 $32.70 $32.37 $32.63 $32.29 23,050
2018-03-06 $32.49 $32.72 $32.44 $32.62 $32.28 116,836
2018-03-05 $32.11 $32.55 $31.89 $32.50 $32.16 40,029
2018-03-02 $31.60 $32.16 $31.40 $32.16 $31.82 41,206
2018-03-01 $32.38 $32.51 $31.62 $31.88 $31.55 30,749
2018-02-28 $32.66 $32.86 $32.40 $32.40 $32.06 46,305
2018-02-27 $33.10 $33.10 $32.63 $32.63 $32.29 47,516
2018-02-26 $32.81 $33.07 $32.77 $32.93 $32.59 127,447
2018-02-23 $32.21 $32.57 $32.07 $32.57 $32.23 22,372
2018-02-22 $32.16 $32.21 $31.89 $31.93 $31.60 40,557
2018-02-21 $32.31 $32.46 $31.93 $31.93 $31.60 43,425
2018-02-20 $31.95 $32.28 $31.86 $32.00 $31.67 17,281
2018-02-16 $32.08 $32.31 $31.96 $31.96 $31.63 30,546
2018-02-15 $31.63 $32.07 $31.53 $32.00 $31.67 100,433
2018-02-14 $30.81 $31.56 $30.81 $31.55 $31.22 55,683
2018-02-13 $30.45 $30.97 $30.45 $30.94 $30.62 32,127
2018-02-12 $30.65 $31.00 $30.43 $30.86 $30.54 42,070
2018-02-09 $29.95 $30.39 $29.07 $30.39 $30.07 74,017
2018-02-08 $31.22 $31.22 $29.79 $29.80 $29.48 77,899
2018-02-07 $31.46 $31.67 $31.05 $31.05 $30.72 48,358
2018-02-06 $29.96 $31.44 $29.95 $31.38 $31.05 114,213
2018-02-05 $31.52 $32.08 $30.67 $30.82 $30.50 319,292
2018-02-02 $32.42 $32.51 $31.84 $31.89 $31.56 72,357
2018-02-01 $32.61 $32.89 $32.45 $32.54 $32.19 38,100
2018-01-31 $33.01 $33.01 $32.67 $32.82 $32.48 23,760
2018-01-30 $32.79 $32.80 $32.55 $32.70 $32.36 43,912
2018-01-29 $33.13 $33.13 $32.86 $33.01 $32.66 35,227
2018-01-26 $32.83 $33.11 $32.75 $33.10 $32.75 45,569
2018-01-25 $32.89 $32.89 $32.55 $32.62 $32.28 42,599
2018-01-24 $32.81 $32.97 $32.47 $32.68 $32.34 72,421
2018-01-23 $32.80 $32.87 $32.70 $32.86 $32.52 78,020
2018-01-22 $32.32 $32.55 $32.22 $32.46 $32.12 21,981
2018-01-19 $32.18 $32.23 $32.10 $32.21 $31.87 58,658
2018-01-18 $32.21 $32.22 $32.00 $32.10 $31.76 39,089
2018-01-17 $32.06 $32.16 $31.80 $32.11 $31.77 68,671
2018-01-16 $32.19 $32.26 $31.74 $31.77 $31.44 30,478
2018-01-12 $31.69 $31.91 $31.57 $31.91 $31.58 101,352
2018-01-11 $31.52 $31.61 $31.44 $31.60 $31.27 56,925
2018-01-10 $31.41 $31.45 $31.24 $31.44 $31.11 37,242
2018-01-09 $31.68 $31.68 $31.40 $31.52 $31.19 41,731
2018-01-08 $31.49 $31.52 $31.38 $31.50 $31.17 24,623
2018-01-05 $31.33 $31.40 $31.19 $31.39 $31.06 43,025
2018-01-04 $31.06 $31.14 $30.99 $31.10 $30.77 45,530
2018-01-03 $30.87 $31.05 $30.81 $31.03 $30.70 29,991
2018-01-02 $30.62 $30.73 $30.60 $30.73 $30.41 12,160
2017-12-29 $30.50 $30.50 $30.25 $30.25 $29.93 31,645
2017-12-28 $30.41 $30.45 $30.33 $30.36 $30.04 19,401
2017-12-27 $30.47 $30.47 $30.30 $30.35 $30.03 38,801
2017-12-26 $30.47 $30.47 $30.35 $30.40 $29.99 14,745
2017-12-22 $30.64 $30.64 $30.53 $30.61 $30.19 17,271
2017-12-21 $30.70 $30.75 $30.58 $30.62 $30.20 17,136
2017-12-20 $30.78 $30.90 $30.53 $30.61 $30.19 30,454
2017-12-19 $30.78 $30.92 $30.59 $30.68 $30.26 41,765
2017-12-18 $30.82 $30.88 $30.69 $30.86 $30.44 37,205
2017-12-15 $30.36 $30.63 $30.31 $30.57 $30.15 33,526
2017-12-14 $30.36 $30.40 $30.21 $30.25 $29.84 34,248
2017-12-13 $30.34 $30.36 $30.17 $30.28 $29.87 36,903
2017-12-12 $30.30 $30.31 $30.16 $30.20 $29.79 17,315
2017-12-11 $30.14 $30.24 $30.09 $30.24 $29.83 18,803
2017-12-08 $30.19 $30.19 $29.96 $29.97 $29.56 34,239
2017-12-07 $29.65 $29.98 $29.65 $29.92 $29.51 17,432
2017-12-06 $29.64 $29.84 $29.64 $29.78 $29.37 76,558
2017-12-05 $29.64 $29.99 $29.64 $29.64 $29.24 56,654
2017-12-04 $30.03 $30.20 $29.59 $29.60 $29.20 35,568
2017-12-01 $30.00 $30.10 $29.65 $29.97 $29.56 39,989
2017-11-30 $30.01 $30.16 $29.94 $30.15 $29.74 36,292
2017-11-29 $30.46 $30.46 $29.75 $29.88 $29.47 54,154
2017-11-28 $30.50 $30.50 $30.24 $30.38 $29.96 25,285
2017-11-27 $30.14 $30.44 $30.14 $30.33 $29.92 20,906
2017-11-24 $30.28 $30.34 $30.26 $30.28 $29.87 4,469
2017-11-22 $30.30 $30.30 $30.18 $30.24 $29.83 12,435
2017-11-21 $30.02 $30.20 $30.02 $30.17 $29.76 52,392
2017-11-20 $29.85 $29.90 $29.82 $29.85 $29.44 19,586
2017-11-17 $30.04 $30.04 $29.85 $29.88 $29.47 45,176
2017-11-16 $29.82 $30.08 $29.82 $30.04 $29.63 24,813
2017-11-15 $29.54 $29.69 $29.54 $29.62 $29.22 10,474
2017-11-14 $29.80 $29.80 $29.67 $29.69 $29.28 39,707
2017-11-13 $29.82 $29.92 $29.80 $29.88 $29.47 11,394
2017-11-10 $29.73 $29.86 $29.72 $29.83 $29.42 19,746
2017-11-09 $29.85 $29.87 $29.55 $29.85 $29.44 31,783
2017-11-08 $29.90 $30.00 $29.84 $29.92 $29.51 15,957
2017-11-07 $29.97 $29.97 $29.79 $29.87 $29.46 39,297
2017-11-06 $29.76 $29.87 $29.70 $29.85 $29.44 35,947
2017-11-03 $29.49 $29.77 $29.47 $29.75 $29.34 40,635
2017-11-02 $29.64 $29.64 $29.29 $29.50 $29.10 23,479
2017-11-01 $29.65 $29.65 $29.45 $29.54 $29.13 37,953
2017-10-31 $29.53 $29.56 $29.45 $29.53 $29.13 26,113
2017-10-30 $29.52 $29.52 $29.36 $29.46 $29.06 30,805
2017-10-27 $28.82 $29.39 $28.82 $29.34 $28.93 54,650
2017-10-26 $28.66 $28.66 $28.55 $28.57 $28.18 16,085
2017-10-25 $28.74 $28.74 $28.41 $28.62 $28.23 37,558
2017-10-24 $28.76 $28.88 $28.65 $28.75 $28.35 84,933
2017-10-23 $28.94 $28.94 $28.67 $28.69 $28.30 36,874
2017-10-20 $28.99 $28.99 $28.84 $28.87 $28.48 24,587
2017-10-19 $28.87 $28.87 $28.63 $28.82 $28.43 24,153
2017-10-18 $29.02 $29.02 $28.89 $28.92 $28.53 47,904
2017-10-17 $28.81 $28.96 $28.81 $28.96 $28.56 21,586
2017-10-16 $28.92 $28.93 $28.80 $28.92 $28.53 23,366
2017-10-13 $28.82 $28.86 $28.81 $28.83 $28.44 33,567
2017-10-12 $28.83 $28.83 $28.67 $28.69 $28.30 17,960
2017-10-11 $28.71 $28.77 $28.64 $28.69 $28.30 18,732
2017-10-10 $28.77 $28.77 $28.57 $28.68 $28.29 14,423
2017-10-09 $28.75 $28.75 $28.60 $28.67 $28.28 13,563
2017-10-06 $28.64 $28.69 $28.58 $28.69 $28.30 29,488
2017-10-05 $28.51 $28.65 $28.44 $28.65 $28.25 15,208
2017-10-04 $28.39 $28.44 $28.29 $28.38 $27.99 30,317
2017-10-03 $28.33 $28.36 $28.29 $28.36 $27.97 17,125
2017-10-02 $28.40 $28.40 $28.19 $28.26 $27.87 9,590
2017-09-29 $28.23 $28.26 $28.11 $28.26 $27.87 17,544
2017-09-28 $28.04 $28.05 $27.98 $28.03 $27.65 13,143
2017-09-27 $28.01 $28.15 $27.92 $28.07 $27.69 11,111
2017-09-26 $27.99 $27.99 $27.74 $27.80 $27.42 20,431
2017-09-25 $27.90 $27.92 $27.63 $27.75 $27.37 32,184
2017-09-22 $28.08 $28.08 $27.93 $27.99 $27.61 9,610
2017-09-21 $28.29 $28.29 $28.00 $28.10 $27.72 34,941
2017-09-20 $28.42 $28.42 $28.11 $28.22 $27.83 31,236
2017-09-19 $28.35 $28.36 $28.26 $28.35 $27.96 12,141
2017-09-18 $28.51 $28.51 $28.19 $28.28 $27.89 21,947
2017-09-15 $28.24 $28.39 $28.24 $28.33 $27.94 13,072
2017-09-14 $28.41 $28.41 $28.23 $28.27 $27.88 30,424
2017-09-13 $28.43 $28.43 $28.28 $28.40 $28.01 16,397
2017-09-12 $28.29 $28.37 $28.22 $28.28 $27.90 5,656
2017-09-11 $28.19 $28.33 $28.01 $28.28 $27.89 13,087
2017-09-08 $28.30 $28.30 $27.93 $27.93 $27.55 20,922
2017-09-07 $28.21 $28.26 $28.13 $28.22 $27.83 14,948
2017-09-06 $28.05 $28.26 $28.00 $28.16 $27.78 16,315
2017-09-05 $28.18 $28.21 $27.83 $28.08 $27.70 30,252
2017-09-01 $28.38 $28.38 $28.28 $28.34 $27.95 13,213
2017-08-31 $28.14 $28.35 $28.14 $28.33 $27.94 16,520
2017-08-30 $27.83 $28.10 $27.83 $28.05 $27.67 21,633
2017-08-29 $27.40 $27.76 $27.40 $27.72 $27.34 16,496
2017-08-28 $27.51 $27.67 $27.51 $27.61 $27.23 17,202
2017-08-25 $27.65 $27.72 $27.53 $27.57 $27.19 13,400
2017-08-24 $27.67 $27.67 $27.49 $27.60 $27.22 20,551
2017-08-23 $27.68 $27.73 $27.58 $27.70 $27.32 22,477
2017-08-22 $27.52 $27.80 $27.52 $27.80 $27.42 13,524
2017-08-21 $27.36 $27.39 $27.23 $27.35 $26.98 15,169
2017-08-18 $27.40 $27.59 $27.23 $27.42 $27.04 17,953
2017-08-17 $28.01 $28.01 $27.40 $27.47 $27.10 17,971
2017-08-16 $27.99 $28.10 $27.89 $27.98 $27.59 12,135
2017-08-15 $27.98 $27.98 $27.87 $27.96 $27.58 26,578
2017-08-14 $27.81 $27.97 $27.81 $27.96 $27.58 14,980
2017-08-11 $27.50 $27.62 $27.24 $27.57 $27.19 11,155
2017-08-10 $27.71 $27.72 $27.36 $27.36 $26.99 27,148
2017-08-09 $27.79 $27.98 $27.74 $27.94 $27.55 72,799
2017-08-08 $27.99 $28.24 $27.95 $27.95 $27.57 23,636
2017-08-07 $27.86 $28.05 $27.86 $28.03 $27.64 30,385
2017-08-04 $27.90 $27.93 $27.81 $27.88 $27.50 23,104
2017-08-03 $27.99 $27.99 $27.76 $27.79 $27.41 19,223
2017-08-02 $28.03 $28.03 $27.70 $27.89 $27.51 13,237
2017-08-01 $27.89 $27.89 $27.74 $27.84 $27.46 25,794
2017-07-31 $28.01 $28.01 $27.74 $27.82 $27.44 19,504
2017-07-28 $27.84 $27.95 $27.80 $27.92 $27.53 16,078
2017-07-27 $28.13 $28.32 $27.65 $27.93 $27.55 25,796
2017-07-26 $28.06 $28.12 $28.05 $28.12 $27.74 16,763
2017-07-25 $28.11 $28.11 $27.95 $28.03 $27.65 17,269
2017-07-24 $27.98 $28.09 $27.94 $28.09 $27.71 6,873
2017-07-21 $27.67 $27.97 $27.67 $27.97 $27.59 14,783
2017-07-20 $27.86 $28.04 $27.86 $27.97 $27.59 11,705
2017-07-19 $27.95 $27.98 $27.85 $27.96 $27.58 7,904
2017-07-18 $27.60 $27.77 $27.54 $27.75 $27.37 6,276
2017-07-17 $27.64 $27.64 $27.51 $27.61 $27.23 12,006
2017-07-14 $27.58 $27.59 $27.41 $27.58 $27.20 14,826
2017-07-13 $27.44 $27.44 $27.27 $27.39 $27.02 10,506
2017-07-12 $27.22 $27.33 $27.21 $27.33 $26.96 10,920
2017-07-11 $26.96 $27.01 $26.85 $26.94 $26.57 11,827
2017-07-10 $26.76 $26.95 $26.72 $26.94 $26.57 11,152
2017-07-07 $26.57 $26.80 $26.57 $26.76 $26.39 12,545
2017-07-06 $26.61 $26.61 $26.38 $26.48 $26.12 12,718
2017-07-05 $26.51 $26.72 $26.51 $26.65 $26.29 4,081
2017-07-03 $26.67 $26.82 $26.47 $26.47 $26.11 4,300
2017-06-30 $26.71 $26.82 $26.65 $26.72 $26.35 22,651
2017-06-29 $27.01 $27.17 $26.46 $26.72 $26.35 21,711
2017-06-28 $26.76 $27.17 $26.76 $27.17 $26.80 34,497
2017-06-27 $27.10 $27.20 $26.80 $26.81 $26.44 34,609
2017-06-26 $27.61 $27.61 $27.26 $27.31 $26.94 3,388
2017-06-23 $27.28 $27.42 $27.28 $27.39 $27.02 7,882
2017-06-22 $27.40 $27.40 $27.26 $27.28 $26.91 80,007
2017-06-21 $27.20 $27.31 $27.14 $27.31 $26.94 12,377
2017-06-20 $27.22 $27.24 $27.00 $27.00 $26.63 34,181
2017-06-19 $26.90 $27.25 $26.90 $27.25 $26.88 12,483
2017-06-16 $26.75 $26.87 $26.71 $26.78 $26.41 8,909
2017-06-15 $26.62 $26.94 $26.62 $26.91 $26.54 7,550
2017-06-14 $27.28 $27.28 $26.91 $27.04 $26.67 23,923
2017-06-13 $27.08 $27.14 $26.94 $27.14 $26.77 12,782
2017-06-12 $26.84 $26.94 $26.60 $26.94 $26.57 20,423
2017-06-09 $27.86 $27.87 $26.93 $27.10 $26.73 25,169
2017-06-08 $27.71 $27.82 $27.65 $27.81 $27.43 28,116
2017-06-07 $27.78 $27.86 $27.60 $27.75 $27.37 20,697
2017-06-06 $27.87 $27.87 $27.66 $27.68 $27.30 24,415
2017-06-05 $27.77 $27.85 $27.75 $27.79 $27.41 14,996
2017-06-02 $27.69 $27.79 $27.53 $27.79 $27.41 24,021
2017-06-01 $27.37 $27.48 $27.32 $27.48 $27.11 20,074
2017-05-31 $27.49 $27.49 $27.22 $27.35 $26.98 17,570
2017-05-30 $27.37 $27.41 $27.29 $27.40 $27.03 25,995
2017-05-26 $27.40 $27.40 $27.19 $27.34 $26.96 54,163
2017-05-25 $27.13 $27.38 $27.13 $27.32 $26.95 56,771
2017-05-24 $27.12 $27.12 $26.96 $27.09 $26.72 21,078
2017-05-23 $27.12 $27.12 $26.83 $26.95 $26.58 27,419
2017-05-22 $26.84 $26.92 $26.79 $26.89 $26.52 17,405
2017-05-19 $26.77 $26.81 $26.68 $26.72 $26.36 9,402
2017-05-18 $26.18 $26.68 $26.18 $26.61 $26.25 14,548
2017-05-17 $26.91 $26.91 $26.33 $26.33 $25.97 24,971
2017-05-16 $27.09 $27.09 $26.86 $27.04 $26.67 38,194
2017-05-15 $26.87 $26.94 $26.85 $26.90 $26.53 10,580
2017-05-12 $26.84 $26.86 $26.75 $26.75 $26.39 15,192
2017-05-11 $26.83 $26.83 $26.59 $26.80 $26.43 16,690
2017-05-10 $26.84 $26.84 $26.65 $26.76 $26.39 33,091
2017-05-09 $26.83 $26.84 $26.73 $26.76 $26.39 19,884
2017-05-08 $26.63 $26.70 $26.57 $26.70 $26.34 12,366
2017-05-05 $26.48 $26.61 $26.48 $26.61 $26.25 14,072
2017-05-04 $26.66 $26.66 $26.46 $26.54 $26.18 19,537
2017-05-03 $26.40 $26.56 $26.40 $26.53 $26.17 23,124
2017-05-02 $26.60 $26.62 $26.54 $26.60 $26.24 28,189
2017-05-01 $26.46 $26.60 $26.45 $26.57 $26.21 25,200
2017-04-28 $26.36 $26.36 $26.30 $26.30 $25.94 13,363
2017-04-27 $26.20 $26.30 $26.17 $26.30 $25.94 14,795
2017-04-26 $26.18 $26.22 $26.13 $26.13 $25.77 14,331
2017-04-25 $26.01 $26.21 $26.01 $26.20 $25.84 16,966
2017-04-24 $25.92 $26.00 $25.92 $25.95 $25.60 9,543
2017-04-21 $25.69 $25.70 $25.61 $25.63 $25.28 10,100
2017-04-20 $25.57 $25.75 $25.52 $25.69 $25.34 18,339
2017-04-19 $25.56 $25.64 $25.45 $25.45 $25.10 10,039
2017-04-18 $25.37 $25.47 $25.36 $25.46 $25.11 27,972
2017-04-17 $25.36 $25.41 $25.35 $25.37 $25.02 6,803
2017-04-13 $25.45 $25.47 $25.24 $25.29 $24.94 18,568
2017-04-12 $25.48 $25.48 $25.31 $25.38 $25.03 7,737
2017-04-11 $25.64 $25.64 $25.30 $25.44 $25.09 18,008
2017-04-10 $25.67 $25.67 $25.55 $25.57 $25.22 7,360
2017-04-07 $25.51 $25.64 $25.50 $25.57 $25.22 5,074
2017-04-06 $25.60 $25.63 $25.52 $25.57 $25.22 10,607
2017-04-05 $25.78 $25.82 $25.53 $25.61 $25.26 15,545
2017-04-04 $25.68 $25.69 $25.50 $25.69 $25.34 29,111
2017-04-03 $25.63 $25.65 $25.51 $25.62 $25.27 11,621
2017-03-31 $25.63 $25.71 $25.62 $25.64 $25.29 25,357
2017-03-30 $25.62 $25.67 $25.61 $25.66 $25.31 9,257
2017-03-29 $25.58 $25.64 $25.52 $25.61 $25.26 6,135
2017-03-28 $25.36 $25.57 $25.32 $25.54 $25.19 6,542
2017-03-27 $25.04 $25.37 $25.04 $25.32 $24.97 22,105
2017-03-24 $25.19 $25.44 $25.19 $25.31 $24.97 13,380
2017-03-23 $25.24 $25.36 $25.23 $25.23 $24.89 11,306
2017-03-22 $25.20 $25.34 $25.16 $25.34 $24.99 10,967
2017-03-21 $25.62 $25.62 $25.14 $25.15 $24.81 15,788
2017-03-20 $25.51 $25.59 $25.49 $25.54 $25.19 11,204
2017-03-17 $25.55 $25.59 $25.50 $25.53 $25.18 14,658
2017-03-16 $25.70 $25.74 $25.49 $25.54 $25.19 30,364
2017-03-15 $25.38 $25.57 $25.37 $25.57 $25.22 8,594
2017-03-14 $25.32 $25.39 $25.31 $25.39 $25.04 3,111
2017-03-13 $25.41 $25.46 $25.39 $25.46 $25.11 6,176
2017-03-10 $25.39 $25.42 $25.30 $25.41 $25.06 14,914
2017-03-09 $25.18 $25.33 $25.18 $25.27 $24.93 14,366
2017-03-08 $25.27 $25.34 $25.24 $25.26 $24.92 6,446
2017-03-07 $25.20 $25.33 $25.20 $25.20 $24.85 13,375
2017-03-06 $25.32 $25.32 $25.18 $25.29 $24.94 15,885
2017-03-03 $25.37 $25.37 $25.21 $25.34 $24.99 14,181
2017-03-02 $25.48 $25.48 $25.28 $25.28 $24.93 30,919
2017-03-01 $25.35 $25.46 $25.32 $25.43 $25.08 12,844
2017-02-28 $25.34 $25.34 $25.06 $25.14 $24.80 64,691
2017-02-27 $25.13 $25.24 $25.08 $25.22 $24.88 14,821
2017-02-24 $24.97 $25.13 $24.97 $25.13 $24.79 6,812
2017-02-23 $25.46 $25.46 $25.07 $25.17 $24.83 27,801
2017-02-22 $25.34 $25.34 $25.20 $25.24 $24.90 12,654
2017-02-21 $25.08 $25.23 $25.08 $25.21 $24.87 3,712
2017-02-17 $25.03 $25.11 $24.96 $25.11 $24.77 7,474
2017-02-16 $25.06 $25.13 $24.93 $25.00 $24.66 11,953
2017-02-15 $24.99 $25.02 $24.87 $25.02 $24.68 19,017
2017-02-14 $24.92 $24.92 $24.64 $24.85 $24.51 14,779
2017-02-13 $24.83 $24.83 $24.63 $24.75 $24.41 7,054
2017-02-10 $24.48 $24.66 $24.48 $24.66 $24.32 5,826
2017-02-09 $24.55 $24.63 $24.53 $24.58 $24.24 6,571
2017-02-08 $24.57 $24.57 $24.40 $24.49 $24.16 12,502
2017-02-07 $24.40 $24.47 $24.39 $24.41 $24.08 9,519
2017-02-06 $24.23 $24.32 $24.23 $24.29 $23.96 9,577
2017-02-03 $24.34 $24.34 $24.24 $24.29 $23.96 12,850
2017-02-02 $24.13 $24.34 $24.13 $24.22 $23.89 20,056
2017-02-01 $24.20 $24.31 $24.15 $24.26 $23.93 68,219
2017-01-31 $24.24 $24.24 $23.97 $24.11 $23.78 25,693
2017-01-30 $24.20 $24.20 $24.01 $24.14 $23.81 28,347
2017-01-27 $24.22 $24.36 $24.22 $24.28 $23.95 36,931
2017-01-26 $24.34 $24.42 $24.25 $24.32 $23.99 25,427
2017-01-25 $24.13 $24.28 $24.13 $24.28 $23.95 28,640
2017-01-24 $23.80 $24.10 $23.80 $24.05 $23.73 7,780
2017-01-23 $23.99 $23.99 $23.72 $23.81 $23.49 6,070
2017-01-20 $24.12 $24.12 $23.78 $23.78 $23.46 5,053
2017-01-19 $23.91 $23.91 $23.76 $23.79 $23.47 13,733
2017-01-18 $23.75 $23.79 $23.70 $23.76 $23.44 7,824
2017-01-17 $23.83 $23.85 $23.70 $23.72 $23.40 7,437
2017-01-13 $23.79 $23.87 $23.79 $23.84 $23.51 2,544
2017-01-12 $23.78 $23.78 $23.52 $23.73 $23.41 4,530
2017-01-11 $23.61 $23.79 $23.61 $23.78 $23.46 11,516
2017-01-10 $23.69 $23.79 $23.67 $23.72 $23.40 8,963
2017-01-09 $23.57 $23.71 $23.57 $23.71 $23.39 3,934
2017-01-06 $23.45 $23.63 $23.37 $23.62 $23.30 55,278
2017-01-05 $23.36 $23.42 $23.30 $23.39 $23.07 18,030
2017-01-04 $23.21 $23.30 $23.19 $23.25 $22.93 23,717
2017-01-03 $23.01 $23.18 $22.98 $23.10 $22.78 76,766
2016-12-30 $23.05 $23.17 $22.87 $22.87 $22.56 33,131
2016-12-29 $23.15 $23.22 $23.10 $23.12 $22.80 27,525
2016-12-28 $23.31 $23.34 $23.17 $23.19 $22.87 51,086
2016-12-27 $23.51 $23.55 $23.43 $23.50 $23.11 62,386
2016-12-23 $23.36 $23.36 $23.14 $23.27 $22.88 27,528
2016-12-22 $23.30 $23.34 $23.24 $23.26 $22.88 6,182
2016-12-21 $23.21 $23.46 $23.21 $23.40 $23.01 15,193
2016-12-20 $23.19 $23.43 $23.19 $23.32 $22.93 22,126
2016-12-19 $23.16 $23.40 $23.16 $23.34 $22.95 9,191
2016-12-16 $23.45 $23.45 $23.18 $23.23 $22.85 6,939
2016-12-15 $23.33 $23.43 $23.25 $23.35 $22.96 23,355
2016-12-14 $23.35 $23.40 $23.25 $23.29 $22.90 19,649
2016-12-13 $23.15 $23.45 $23.15 $23.34 $22.95 20,450
2016-12-12 $23.23 $23.23 $22.94 $23.00 $22.61 6,492
2016-12-09 $22.88 $23.13 $22.85 $23.04 $22.65 5,310
2016-12-08 $22.83 $23.00 $22.83 $22.93 $22.55 10,873
2016-12-07 $22.49 $22.93 $22.49 $22.90 $22.52 7,415
2016-12-06 $22.61 $22.64 $22.55 $22.62 $22.25 3,697
2016-12-05 $22.57 $22.60 $22.54 $22.56 $22.19 5,938
2016-12-02 $22.28 $22.40 $22.28 $22.39 $22.02 2,872
2016-12-01 $22.67 $22.67 $22.31 $22.35 $21.98 6,331
2016-11-30 $22.98 $22.99 $22.76 $22.81 $22.43 7,602
2016-11-29 $22.97 $23.14 $22.97 $23.00 $22.62 162,781
2016-11-28 $23.01 $23.04 $22.97 $22.98 $22.60 22,433
2016-11-25 $22.98 $22.98 $22.98 $22.98 $22.60 156
2016-11-23 $22.89 $22.92 $22.84 $22.87 $22.49 27,918
2016-11-22 $22.95 $23.09 $22.87 $23.01 $22.63 11,738
2016-11-21 $22.94 $22.96 $22.82 $22.96 $22.58 9,108
2016-11-18 $22.84 $22.84 $22.66 $22.70 $22.32 36,567
2016-11-17 $22.50 $22.79 $22.50 $22.77 $22.40 8,162
2016-11-16 $22.52 $22.62 $22.50 $22.59 $22.22 8,757
2016-11-15 $22.20 $22.52 $22.20 $22.51 $22.14 6,693
2016-11-14 $22.37 $22.39 $22.09 $22.24 $21.87 27,751
2016-11-11 $22.33 $22.41 $22.28 $22.41 $22.04 8,616
2016-11-10 $22.86 $22.86 $22.20 $22.36 $21.99 10,489
2016-11-09 $22.49 $22.77 $22.43 $22.71 $22.33 10,160
2016-11-08 $22.50 $22.69 $22.50 $22.69 $22.31 2,171
2016-11-07 $22.38 $22.54 $22.38 $22.48 $22.11 8,005
2016-11-04 $22.03 $22.14 $21.92 $22.00 $21.64 35,259
2016-11-03 $22.28 $22.30 $22.05 $22.07 $21.70 16,016
2016-11-02 $22.40 $22.47 $22.31 $22.34 $21.97 3,010
2016-11-01 $22.64 $22.64 $22.35 $22.47 $22.10 15,228
2016-10-31 $22.68 $22.75 $22.65 $22.69 $22.31 6,838
2016-10-28 $22.75 $22.77 $22.66 $22.66 $22.28 2,612
2016-10-27 $22.94 $23.01 $22.80 $22.81 $22.43 12,590
2016-10-26 $23.03 $23.03 $22.86 $22.92 $22.54 4,293
2016-10-25 $23.09 $23.18 $23.05 $23.05 $22.66 2,641
2016-10-24 $23.07 $23.15 $23.07 $23.12 $22.74 5,230
2016-10-21 $22.79 $22.91 $22.79 $22.91 $22.53 5,883
2016-10-20 $22.73 $22.83 $22.67 $22.79 $22.41 3,996
2016-10-19 $22.90 $22.90 $22.77 $22.84 $22.46 16,806
2016-10-18 $22.80 $23.05 $22.80 $22.91 $22.53 2,912
2016-10-17 $22.67 $22.67 $22.60 $22.62 $22.25 10,531
2016-10-14 $22.78 $22.85 $22.67 $22.68 $22.30 10,858
2016-10-13 $22.51 $22.68 $22.44 $22.65 $22.28 6,144
2016-10-12 $22.72 $22.80 $22.72 $22.73 $22.35 4,844
2016-10-11 $23.10 $23.11 $22.67 $22.74 $22.36 11,127
2016-10-10 $23.11 $23.14 $23.09 $23.11 $22.73 11,427
2016-10-07 $22.98 $23.10 $22.86 $22.92 $22.54 9,645
2016-10-06 $22.97 $23.03 $22.97 $23.02 $22.64 9,579
2016-10-05 $23.03 $23.21 $22.99 $22.99 $22.61 4,557
2016-10-04 $23.09 $23.09 $22.85 $22.85 $22.47 20,646
2016-10-03 $22.92 $22.96 $22.88 $22.96 $22.58 5,022
2016-09-30 $22.90 $23.03 $22.90 $23.01 $22.63 6,129
2016-09-29 $22.88 $23.06 $22.70 $22.79 $22.42 5,097
2016-09-28 $22.91 $23.07 $22.85 $22.98 $22.60 77,329
2016-09-27 $22.90 $22.95 $22.83 $22.94 $22.56 6,815
2016-09-26 $22.73 $22.81 $22.71 $22.73 $22.35 7,686
2016-09-23 $22.96 $23.00 $22.93 $22.95 $22.57 6,505
2016-09-22 $22.90 $23.09 $22.90 $23.05 $22.67 3,984
2016-09-21 $22.62 $22.83 $22.62 $22.83 $22.45 12,052
2016-09-20 $22.71 $22.73 $22.62 $22.69 $22.31 6,444
2016-09-19 $22.67 $22.81 $22.60 $22.64 $22.27 10,960
2016-09-16 $22.46 $22.70 $22.46 $22.66 $22.28 6,935
2016-09-15 $22.50 $22.77 $22.50 $22.71 $22.33 8,163
2016-09-14 $22.39 $22.49 $22.32 $22.33 $21.96 4,024
2016-09-13 $22.30 $22.30 $22.20 $22.27 $21.90 2,979
2016-09-12 $22.15 $22.47 $22.15 $22.47 $22.10 5,465
2016-09-09 $22.39 $22.40 $22.13 $22.23 $21.86 7,446
2016-09-08 $22.69 $22.69 $22.65 $22.65 $22.27 1,380
2016-09-07 $22.78 $22.83 $22.72 $22.77 $22.39 4,837
2016-09-06 $22.71 $22.76 $22.63 $22.73 $22.35 17,461
2016-09-02 $22.67 $22.69 $22.57 $22.61 $22.24 5,289
2016-09-01 $22.52 $22.57 $22.42 $22.53 $22.16 74,256
2016-08-31 $22.39 $22.53 $22.39 $22.53 $22.15 36,181
2016-08-30 $22.49 $22.62 $22.45 $22.46 $22.09 11,388
2016-08-29 $22.60 $22.64 $22.60 $22.61 $22.24 1,557
2016-08-26 $22.62 $22.66 $22.44 $22.49 $22.12 7,196
2016-08-25 $22.45 $22.63 $22.45 $22.49 $22.12 14,673
2016-08-24 $22.69 $22.70 $22.48 $22.48 $22.11 3,824
2016-08-23 $22.64 $22.78 $22.64 $22.76 $22.38 6,035
2016-08-22 $22.63 $22.68 $22.60 $22.63 $22.26 6,505
2016-08-19 $22.58 $22.69 $22.58 $22.65 $22.27 9,036
2016-08-18 $22.70 $22.71 $22.60 $22.66 $22.28 11,476
2016-08-17 $22.50 $22.67 $22.49 $22.63 $22.25 26,326
2016-08-16 $22.72 $22.72 $22.62 $22.66 $22.28 28,510
2016-08-15 $22.78 $22.81 $22.72 $22.74 $22.36 19,826
2016-08-12 $22.60 $22.66 $22.59 $22.63 $22.26 11,181
2016-08-11 $22.74 $22.74 $22.59 $22.67 $22.29 12,234
2016-08-10 $22.60 $22.60 $22.48 $22.53 $22.16 6,840
2016-08-09 $22.51 $22.66 $22.51 $22.58 $22.21 23,038
2016-08-08 $22.53 $22.55 $22.47 $22.54 $22.16 39,209
2016-08-05 $22.54 $22.62 $22.54 $22.57 $22.19 17,364
2016-08-04 $22.34 $22.39 $22.27 $22.34 $21.97 14,290
2016-08-03 $22.11 $22.29 $22.11 $22.27 $21.90 31,370
2016-08-02 $22.32 $22.32 $22.11 $22.24 $21.87 11,939
2016-08-01 $22.34 $22.43 $22.31 $22.38 $22.01 20,475
2016-07-29 $22.17 $22.34 $22.17 $22.27 $21.90 35,301
2016-07-28 $22.15 $22.24 $22.15 $22.24 $21.87 9,873
2016-07-27 $22.00 $22.20 $22.00 $22.16 $21.79 19,592
2016-07-26 $21.91 $22.05 $21.89 $22.05 $21.69 10,231
2016-07-25 $21.97 $21.97 $21.90 $21.94 $21.58 12,664
2016-07-22 $21.89 $22.00 $21.89 $21.94 $21.58 17,492
2016-07-21 $21.95 $21.96 $21.84 $21.85 $21.49 16,299
2016-07-20 $21.87 $21.94 $21.87 $21.93 $21.57 9,633
2016-07-19 $21.68 $21.70 $21.63 $21.65 $21.29 43,200
2016-07-18 $21.52 $21.81 $21.52 $21.75 $21.39 10,911
2016-07-15 $21.65 $21.65 $21.60 $21.63 $21.27 3,592
2016-07-14 $21.66 $21.66 $21.62 $21.62 $21.26 1,676
2016-07-13 $21.53 $21.59 $21.52 $21.53 $21.17 9,753
2016-07-12 $21.53 $21.59 $21.53 $21.54 $21.18 10,749
2016-07-11 $21.43 $21.48 $21.43 $21.48 $21.12 4,807
2016-07-08 $21.06 $21.31 $21.03 $21.31 $20.96 10,712
2016-07-07 $21.02 $21.04 $20.93 $20.96 $20.62 10,523
2016-07-06 $20.67 $20.95 $20.67 $20.90 $20.55 24,298
2016-07-05 $20.74 $20.78 $20.70 $20.75 $20.41 4,559
2016-07-01 $20.78 $20.95 $20.73 $20.89 $20.54 4,097
2016-06-30 $20.68 $20.81 $20.55 $20.81 $20.46 20,420
2016-06-29 $20.27 $20.56 $20.27 $20.56 $20.22 6,839
2016-06-28 $19.88 $20.18 $19.88 $20.14 $19.81 5,358
2016-06-27 $20.09 $20.09 $19.66 $19.76 $19.43 145,177
2016-06-24 $20.47 $20.53 $20.10 $20.15 $19.81 100,242
2016-06-23 $20.85 $20.99 $20.84 $20.99 $20.64 14,146
2016-06-22 $20.81 $20.91 $20.76 $20.78 $20.44 5,221
2016-06-21 $20.84 $20.84 $20.74 $20.80 $20.46 11,044
2016-06-20 $20.73 $20.93 $20.72 $20.75 $20.41 18,971
2016-06-17 $20.67 $20.67 $20.56 $20.58 $20.24 70,415
2016-06-16 $20.66 $20.85 $20.56 $20.85 $20.50 11,457
2016-06-15 $20.84 $20.88 $20.76 $20.76 $20.42 9,947
2016-06-14 $20.79 $20.82 $20.70 $20.79 $20.45 123,029
2016-06-13 $20.95 $20.95 $20.83 $20.83 $20.48 7,979
2016-06-10 $21.07 $21.07 $20.93 $20.96 $20.61 8,438
2016-06-09 $21.27 $21.29 $21.19 $21.29 $20.94 169,313
2016-06-08 $21.24 $21.33 $21.24 $21.29 $20.94 42,029
2016-06-07 $21.22 $21.32 $21.22 $21.24 $20.89 13,684
2016-06-06 $21.33 $21.37 $21.26 $21.33 $20.98 5,355
2016-06-03 $21.23 $21.27 $21.15 $21.27 $20.92 6,860
2016-06-02 $21.27 $21.33 $21.21 $21.33 $20.98 32,897
2016-06-01 $21.30 $21.31 $21.28 $21.30 $20.95 16,310
2016-05-31 $21.31 $21.31 $21.28 $21.30 $20.95 11,030
2016-05-27 $21.28 $21.31 $21.28 $21.31 $20.96 8,062
2016-05-26 $21.28 $21.30 $21.28 $21.28 $20.93 10,703
2016-05-25 $21.27 $21.40 $21.27 $21.30 $20.95 10,977
2016-05-24 $21.31 $21.31 $21.28 $21.30 $20.95 13,362
2016-05-23 $21.27 $21.31 $21.27 $21.28 $20.93 7,571
2016-05-20 $21.25 $21.31 $21.25 $21.28 $20.93 8,436
2016-05-19 $21.28 $21.30 $21.28 $21.28 $20.93 13,087
2016-05-18 $21.40 $21.40 $21.22 $21.30 $20.94 21,724
2016-05-17 $21.28 $21.32 $21.28 $21.32 $20.97 81,752
2016-05-16 $21.32 $21.32 $21.25 $21.28 $20.93 90,104
2016-05-13 $21.27 $21.32 $21.27 $21.28 $20.93 8,397
2016-05-12 $21.28 $21.31 $21.28 $21.28 $20.93 7,366
2016-05-11 $21.31 $21.31 $21.28 $21.29 $20.94 4,151
2016-05-10 $21.29 $21.32 $21.28 $21.28 $20.93 22,059
2016-05-09 $21.37 $21.37 $21.28 $21.29 $20.94 11,568
2016-05-06 $21.21 $21.41 $21.21 $21.32 $20.97 9,501
2016-05-05 $21.32 $21.41 $21.26 $21.32 $20.97 669,198
2016-05-04 $21.36 $21.40 $21.23 $21.32 $20.97 24,587
2016-05-03 $21.37 $21.56 $21.37 $21.43 $21.08 7,418
2016-05-02 $21.48 $21.67 $21.43 $21.67 $21.31 8,755
2016-04-29 $21.40 $21.49 $21.31 $21.40 $21.04 11,207
2016-04-28 $21.36 $21.92 $21.36 $21.60 $21.24 9,355
2016-04-27 $21.77 $21.84 $21.69 $21.82 $21.45 13,165
2016-04-26 $22.22 $22.22 $21.93 $22.02 $21.65 41,432
2016-04-25 $22.11 $22.11 $21.99 $22.06 $21.69 23,558
2016-04-22 $22.22 $22.22 $21.94 $22.10 $21.73 36,480
2016-04-21 $22.39 $22.54 $22.35 $22.44 $22.07 44,987
2016-04-20 $22.34 $22.58 $22.34 $22.49 $22.12 15,579
2016-04-19 $22.49 $22.52 $22.30 $22.39 $22.02 14,300
2016-04-18 $22.48 $22.58 $22.48 $22.50 $22.13 15,019
2016-04-15 $22.58 $22.58 $22.38 $22.42 $22.05 38,090
2016-04-14 $22.60 $22.60 $22.41 $22.51 $22.14 20,879
2016-04-13 $22.33 $22.51 $22.33 $22.49 $22.12 41,460
2016-04-12 $22.01 $22.25 $21.92 $22.19 $21.83 15,381
2016-04-11 $22.20 $22.28 $22.02 $22.03 $21.66 14,828
2016-04-08 $22.38 $22.38 $22.04 $22.07 $21.70 13,487
2016-04-07 $22.39 $22.39 $22.02 $22.09 $21.73 23,477
2016-04-06 $22.19 $22.44 $22.16 $22.44 $22.07 9,481
2016-04-05 $22.24 $22.24 $22.05 $22.05 $21.68 7,166
2016-04-04 $22.50 $22.50 $22.24 $22.27 $21.90 104,539
2016-04-01 $22.19 $22.38 $22.15 $22.35 $21.98 166,481
2016-03-31 $22.17 $22.25 $22.12 $22.17 $21.80 30,694
2016-03-30 $22.29 $22.31 $22.14 $22.19 $21.82 29,402
2016-03-29 $21.65 $22.08 $21.65 $22.07 $21.71 22,170
2016-03-28 $21.72 $21.78 $21.71 $21.71 $21.35 10,220
2016-03-24 $21.66 $21.76 $21.63 $21.73 $21.37 211,580
2016-03-23 $21.74 $21.76 $21.70 $21.75 $21.39 33,298
2016-03-22 $21.75 $21.76 $21.74 $21.74 $21.38 4,512
2016-03-21 $21.75 $21.76 $21.74 $21.74 $21.38 6,099
2016-03-18 $21.76 $21.76 $21.74 $21.74 $21.38 124,863
2016-03-17 $21.82 $21.82 $21.64 $21.75 $21.39 10,749
2016-03-16 $21.76 $21.77 $21.74 $21.76 $21.40 10,418
2016-03-15 $21.82 $21.82 $21.68 $21.76 $21.40 13,846
2016-03-14 $21.76 $21.76 $21.74 $21.76 $21.40 13,828
2016-03-11 $21.76 $21.76 $21.74 $21.75 $21.39 27,261
2016-03-10 $21.73 $21.76 $21.73 $21.74 $21.38 10,033
2016-03-09 $21.76 $21.76 $21.74 $21.76 $21.40 11,355
2016-03-08 $21.77 $21.77 $21.74 $21.74 $21.38 12,019
2016-03-07 $21.85 $21.85 $21.74 $21.76 $21.40 27,112
2016-03-04 $21.66 $21.78 $21.66 $21.74 $21.38 14,818
2016-03-03 $21.78 $21.78 $21.74 $21.76 $21.40 12,724
2016-03-02 $21.75 $21.76 $21.74 $21.75 $21.39 9,258
2016-03-01 $21.75 $21.76 $21.74 $21.74 $21.38 27,393
2016-02-29 $21.82 $21.82 $21.74 $21.76 $21.40 32,282
2016-02-26 $21.76 $21.78 $21.72 $21.74 $21.38 20,112
2016-02-25 $21.76 $21.76 $21.74 $21.74 $21.38 72,973
2016-02-24 $21.75 $21.76 $21.74 $21.74 $21.38 12,895
2016-02-23 $21.75 $21.76 $21.74 $21.76 $21.40 10,544
2016-02-22 $21.78 $21.78 $21.74 $21.74 $21.38 22,923
2016-02-19 $21.75 $21.77 $21.74 $21.76 $21.40 14,581
2016-02-18 $21.82 $21.82 $21.75 $21.75 $21.39 19,160
2016-02-17 $21.76 $21.78 $21.74 $21.76 $21.40 121,859
2016-02-16 $21.80 $21.80 $21.74 $21.77 $21.41 9,067
2016-02-12 $21.77 $21.77 $21.74 $21.74 $21.38 14,826
2016-02-11 $21.77 $21.77 $21.74 $21.75 $21.39 8,260
2016-02-10 $21.77 $21.77 $21.75 $21.75 $21.39 40,352
2016-02-09 $21.89 $21.89 $21.75 $21.77 $21.41 16,974
2016-02-08 $21.75 $21.82 $21.75 $21.77 $21.41 16,272
2016-02-05 $21.73 $21.77 $21.66 $21.75 $21.39 13,019
2016-02-04 $21.81 $21.81 $21.75 $21.75 $21.39 22,210
2016-02-03 $21.76 $21.77 $21.75 $21.77 $21.41 20,639
2016-02-02 $21.70 $21.77 $21.70 $21.77 $21.41 18,656
2016-02-01 $21.82 $21.86 $21.74 $21.77 $21.41 14,507
2016-01-29 $21.77 $21.81 $21.74 $21.77 $21.41 30,499
2016-01-28 $21.76 $21.77 $21.74 $21.77 $21.41 19,715
2016-01-27 $21.77 $21.77 $21.74 $21.77 $21.41 41,972
2016-01-26 $21.80 $21.80 $21.75 $21.78 $21.42 68,171
2016-01-25 $21.75 $21.78 $21.75 $21.78 $21.42 28,508
2016-01-22 $21.64 $21.78 $21.64 $21.78 $21.42 43,219
2016-01-21 $21.76 $21.78 $21.67 $21.78 $21.42 65,751
2016-01-20 $21.74 $21.95 $21.74 $21.78 $21.42 78,530
2016-01-19 $21.83 $21.83 $21.75 $21.77 $21.41 23,609
2016-01-15 $21.62 $21.78 $21.62 $21.78 $21.42 27,836
2016-01-14 $21.79 $21.79 $21.75 $21.77 $21.41 20,558
2016-01-13 $22.61 $22.61 $21.76 $21.76 $21.40 16,752
2016-01-12 $22.48 $22.62 $22.42 $22.45 $22.08 1,606
2016-01-11 $22.45 $22.45 $21.97 $22.04 $21.67 4,880
2016-01-08 $22.59 $22.68 $22.28 $22.28 $21.91 20,106
2016-01-07 $22.75 $22.92 $22.45 $22.45 $22.08 12,570
2016-01-06 $23.06 $23.21 $22.95 $23.09 $22.71 9,944
2016-01-05 $23.47 $23.47 $23.28 $23.35 $22.96 22,810
2016-01-04 $23.47 $23.47 $23.13 $23.33 $22.94 9,867

Pacer Trendpilot 100 ETF (PTNQ) News Headlines

Recent Pacer Trendpilot 100 ETF (PTNQ) News
Similar Companies to Pacer Trendpilot 100 ETF (PTNQ) 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.