Pacer American Energy Independence ETF (USAI) Exchange: NYSE ARCA

Data as of April 18, 2024

$30.77 ($0.21) 0.68%

Pacer American Energy Independence ETF - Daily Information
Click for more stock information on Pacer American Energy Independence ETF.
Daily Information Data
Date April 18, 2024
Open $30.68
Previous Close $30.77
High $30.84
Low $30.68
Adjusted Open $30.68
Previous Adjusted Close $30.77
Adjusted High $30.84
Adjusted Low $30.68

About Pacer American Energy Independence ETF (USAI)

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 by SL Advisors, LLC, the Fund’s Index Provider (the “Index Provider”) and the investment adviser to the Predecessor Fund (as defined below), which is not affiliated with the Fund, its distributor, or Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”).The IndexThe Index uses a proprietary, rules-based methodology to measure the performance of a portfolio of U.S. and Canadian exchange-listed equity securities of companies that generate a majority of their cash flow from certain qualifying “midstream” energy infrastructure activities. The companies in the Index are expected to benefit from regulatory policies favoring and industry trends toward American energy independence (i.e., a reduced or eliminated need for the United States to import fuels, such as coal, crude oil, or natural gas).Midstream energy infrastructure refers to the processing, storage, transportation, and distribution of crude oil, natural gas, refined products, and their related products, as well as the transmission or storage of renewable energy. The following activity segments are considered qualifying midstream energy infrastructure activities: gathering & processing, compression, fractionation, logistics, midstream services, pipeline transportation, storage and terminaling of oil, gas, natural gas liquids, and refined products, as well as operating liquid natural gas facilities.  The following activity segments are not qualifying activities: refining, shipping, exploration, production, retail distribution, or oil services. The Index may include small-, mid-, and large-capitalization companies.The Index includes securities across the following categories of midstream companies. Such categories and the “weight” (defined as the percentage of the total Index) assigned to each category at the time of each rebalance of the Index are as follows:U.S. & Canadian Midstream Companies (80%)U.S.- or Canadian-listed companies that (i) have their principal place of business in the United States or Canada, (ii) elect to be treated as a corporation for U.S. or Canadian federal income tax purposes, and (iii) generate a majority of their cash flow or revenue from midstream energy infrastructure related activities.U.S. Midstream MLPs* (20%)U.S.-listed Midstream MLPs that (i) have their principal place of business in the United States, (ii) elect to be treated as a partnership for U.S. federal income tax purposes, (iii) do not pay incentive distribution rights (“IDRs”), and (iv) are not affiliates of MLP GPs that are owned in the Index.* If an MLP that would be included in the Index has a tracking stock that is a corporation or elects to be taxed as a corporation, then such tracking stock will be included in the Index in place of the MLP and will use the MLP’s adjusted market capitalization for calculating its weight.MLPs are publicly traded partnerships that receive at least 90% of their income from certain qualifying sources, such as natural resource-based midstream energy infrastructure activities. The equity interests, or units, of an MLP trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. An MLP typically consists of a general partner and limited partners. The operations and management of the MLP are controlled by the general partner, and the general partner typically has an ownership stake in the MLP and may have certain preferential rights to income from the MLP, such as IDRs. IDRs provide their owner with a larger share of the aggregate cash distributions made by a company once such distributions increase to certain specified levels and are designed to provide the holder of the IDRs with a strong incentive to increase the MLP’s aggregate cash distributions. At the time of each quarterly rebalance of the Index, each company meeting the Index’s criteria for the above categories is included in the Index, provided that the company has a minimum market capitalization of $500 million.The Index is rebalanced quarterly, effective on the last trading day of each calendar quarter. Within each of the above categories, Index constituents are weighted based on their free-float market capitalization (i.e., market capitalization based on the number of shares available to the public), subject to the following constraints as of the time of each rebalance. Each individual Index constituent is limited to a weight of 7.25%, and any excess weight is redistributed equally among the other companies in the same category first and then to the remaining companies as needed.Additionally, the aggregate weight of companies with individual weights greater than 5% (“5% Companies”) may not exceed 45% as of the time of each rebalance. If the aggregate weight of the 5% Companies would exceed 45%, the excess weight will be redistributed proportionally to companies with a weight of less than 4.25%. If at the time of a rebalance a company’s weight would be between 4.25% and 5%, the company’s weight will be reduced to 4.25% and the excess redistributed to companies in the same category with a weight of less than 4.25%.As of January 31, 2020, the Index included securities of 35 companies. The Index was developed by the Index Provider in 2017 in anticipation of the commencement of operations of the Predecessor Fund.The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index and depositary receipts representing foreign securities. 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. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index).The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single company than diversified funds. To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Index, and consequently the Fund, is expected to generally be concentrated in midstream energy infrastructure companies.

Historical Stock Data for Pacer American Energy Independence ETF (USAI)

Date Open High Low Close Adj.Close Volume
2024-04-18 $30.68 $30.84 $30.68 $30.77 $30.77 3,818
2024-04-17 $30.67 $30.67 $30.47 $30.56 $30.56 5,206
2024-04-16 $30.42 $30.44 $30.36 $30.44 $30.44 5,754
2024-04-15 $31.20 $31.20 $30.70 $30.75 $30.75 6,349
2024-04-12 $31.54 $31.60 $31.03 $31.09 $31.09 2,423
2024-04-11 $31.52 $31.52 $31.20 $31.43 $31.43 2,886
2024-04-10 $31.57 $31.57 $31.30 $31.48 $31.48 4,043
2024-04-09 $31.70 $31.70 $31.53 $31.63 $31.63 3,492
2024-04-08 $31.77 $31.84 $31.71 $31.71 $31.71 5,909
2024-04-05 $31.75 $31.79 $31.56 $31.76 $31.76 5,845
2024-04-04 $32.13 $32.15 $31.70 $31.78 $31.78 14,550
2024-04-03 $31.92 $32.01 $31.92 $31.94 $31.94 3,037
2024-04-02 $31.65 $31.79 $31.63 $31.79 $31.79 5,472
2024-04-01 $31.69 $31.69 $31.59 $31.59 $31.59 5,524
2024-03-28 $31.47 $31.72 $31.43 $31.72 $31.72 14,111
2024-03-27 $31.23 $31.38 $31.14 $31.38 $31.38 3,665
2024-03-26 $31.21 $31.22 $31.11 $31.13 $31.13 5,976
2024-03-25 $31.19 $31.42 $31.19 $31.24 $31.24 2,291
2024-03-22 $31.30 $31.30 $31.09 $31.15 $31.15 4,037
2024-03-21 $31.24 $31.31 $31.22 $31.27 $31.27 3,638
2024-03-20 $31.16 $31.32 $31.10 $31.26 $31.14 6,425
2024-03-19 $31.04 $31.14 $30.99 $31.14 $31.02 2,770
2024-03-18 $30.82 $30.85 $30.79 $30.85 $30.73 2,800
2024-03-15 $30.80 $30.81 $30.74 $30.77 $30.77 2,421
2024-03-14 $30.67 $30.67 $30.58 $30.63 $30.63 2,207
2024-03-13 $30.94 $31.10 $30.91 $30.91 $30.91 3,400
2024-03-12 $30.75 $30.84 $30.65 $30.84 $30.84 11,786
2024-03-11 $30.46 $30.71 $30.44 $30.71 $30.71 8,468
2024-03-08 $30.65 $30.65 $30.50 $30.51 $30.51 3,926
2024-03-07 $30.64 $30.72 $30.59 $30.62 $30.62 2,668
2024-03-06 $30.70 $30.70 $30.58 $30.59 $30.59 1,824
2024-03-05 $30.25 $30.52 $30.25 $30.36 $30.36 3,518
2024-03-04 $30.16 $30.20 $30.11 $30.11 $30.11 1,677
2024-03-01 $30.13 $30.18 $30.13 $30.18 $30.18 1,446
2024-02-29 $29.64 $29.99 $29.64 $29.90 $29.90 2,833
2024-02-28 $29.66 $29.78 $29.53 $29.56 $29.56 3,262
2024-02-27 $29.78 $29.78 $29.59 $29.64 $29.64 3,130
2024-02-26 $29.74 $29.88 $29.60 $29.60 $29.60 4,413
2024-02-23 $29.74 $29.87 $29.74 $29.82 $29.82 1,616
2024-02-22 $29.77 $29.92 $29.71 $29.86 $29.86 4,820
2024-02-21 $29.52 $29.91 $29.52 $29.91 $29.79 1,428
2024-02-20 $29.42 $29.48 $29.40 $29.48 $29.36 4,324
2024-02-16 $29.01 $29.43 $29.01 $29.38 $29.38 2,904
2024-02-15 $28.62 $29.13 $28.62 $29.07 $29.07 4,528
2024-02-14 $28.53 $28.53 $28.21 $28.27 $28.27 8,747
2024-02-13 $28.67 $28.67 $28.24 $28.38 $28.38 4,114
2024-02-12 $28.41 $28.80 $28.41 $28.80 $28.80 2,556
2024-02-09 $28.52 $28.54 $28.35 $28.42 $28.42 2,880
2024-02-08 $28.35 $28.44 $28.30 $28.44 $28.44 6,926
2024-02-07 $28.46 $28.46 $28.34 $28.38 $28.38 43,820
2024-02-06 $28.52 $28.54 $28.39 $28.40 $28.40 4,918
2024-02-05 $28.71 $28.71 $28.30 $28.46 $28.46 22,223
2024-02-02 $28.95 $28.95 $28.63 $28.81 $28.81 7,415
2024-02-01 $29.01 $29.16 $28.96 $29.05 $29.05 2,854
2024-01-31 $29.40 $29.40 $28.94 $28.94 $28.94 12,855
2024-01-30 $29.20 $29.42 $29.17 $29.38 $29.38 8,521
2024-01-29 $29.17 $29.28 $28.96 $29.28 $29.28 7,547
2024-01-26 $29.07 $29.19 $29.04 $29.19 $29.19 4,662
2024-01-25 $28.82 $28.89 $28.65 $28.89 $28.89 8,822
2024-01-24 $28.89 $28.89 $28.73 $28.73 $28.61 8,428
2024-01-23 $28.65 $28.73 $28.63 $28.66 $28.66 3,293
2024-01-22 $28.56 $28.66 $28.56 $28.64 $28.64 2,942
2024-01-19 $28.40 $28.40 $28.26 $28.36 $28.36 9,766
2024-01-18 $28.54 $28.54 $28.35 $28.45 $28.45 5,010
2024-01-17 $28.50 $28.61 $28.27 $28.40 $28.40 3,156
2024-01-16 $28.94 $28.94 $28.66 $28.66 $28.66 12,251
2024-01-12 $29.02 $29.10 $28.87 $28.97 $28.97 7,271
2024-01-11 $29.01 $29.01 $28.61 $28.75 $28.75 11,447
2024-01-10 $28.94 $28.94 $28.76 $28.84 $28.84 9,554
2024-01-09 $29.07 $29.07 $28.76 $28.92 $28.92 4,665
2024-01-08 $28.89 $29.08 $28.57 $29.04 $29.04 24,217
2024-01-05 $29.09 $29.30 $28.97 $29.04 $29.04 125,805
2024-01-04 $29.24 $29.39 $28.93 $28.93 $28.93 6,150
2024-01-03 $28.91 $29.17 $28.91 $29.10 $29.10 14,931
2024-01-02 $28.96 $29.03 $28.90 $28.92 $28.92 4,231
2023-12-29 $29.08 $29.08 $28.80 $28.84 $28.84 9,315
2023-12-28 $28.97 $28.97 $28.87 $28.89 $28.89 4,143
2023-12-27 $29.14 $29.21 $28.92 $29.05 $29.05 23,300
2023-12-26 $29.26 $29.27 $29.24 $29.25 $29.13 8,158
2023-12-22 $29.12 $29.20 $29.02 $29.02 $28.90 957
2023-12-21 $28.68 $28.92 $28.68 $28.92 $28.80 3,821
2023-12-20 $29.01 $29.01 $28.62 $28.62 $28.50 5,503
2023-12-19 $28.80 $28.94 $28.77 $28.94 $28.82 2,759
2023-12-18 $28.70 $28.93 $28.70 $28.70 $28.70 6,031
2023-12-15 $28.70 $28.70 $28.45 $28.52 $28.52 1,930
2023-12-14 $28.75 $28.88 $28.74 $28.74 $28.74 1,471
2023-12-13 $28.08 $28.49 $27.99 $28.49 $28.49 6,356
2023-12-12 $28.35 $28.35 $28.00 $28.08 $28.08 4,445
2023-12-11 $28.70 $28.70 $28.39 $28.43 $28.43 5,433
2023-12-08 $28.52 $28.76 $28.52 $28.71 $28.71 30,027
2023-12-07 $28.64 $28.64 $28.39 $28.40 $28.40 12,155
2023-12-06 $28.82 $28.82 $28.63 $28.63 $28.63 3,013
2023-12-05 $29.27 $29.27 $28.90 $28.90 $28.90 2,308
2023-12-04 $29.39 $29.39 $29.29 $29.33 $29.33 7,541
2023-12-01 $29.31 $29.45 $29.31 $29.45 $29.45 1,526
2023-11-30 $28.83 $29.12 $28.80 $29.12 $29.12 1,483
2023-11-29 $28.78 $28.78 $28.67 $28.71 $28.71 1,920
2023-11-28 $28.60 $28.60 $28.60 $28.60 $28.60 164
2023-11-27 $28.61 $28.64 $28.56 $28.62 $28.62 2,329
2023-11-24 $28.84 $28.84 $28.72 $28.72 $28.72 882
2023-11-22 $28.18 $28.53 $28.18 $28.53 $28.53 802
2023-11-21 $28.51 $28.55 $28.51 $28.55 $28.43 537
2023-11-20 $28.64 $28.64 $28.45 $28.45 $28.33 1,378
2023-11-17 $28.38 $28.38 $28.38 $28.38 $28.26 188
2023-11-16 $28.10 $28.10 $27.71 $27.86 $27.75 4,769
2023-11-15 $28.15 $28.43 $28.15 $28.23 $28.11 11,496
2023-11-14 $28.05 $28.16 $28.05 $28.11 $28.00 3,528
2023-11-13 $27.74 $27.77 $27.74 $27.77 $27.65 687
2023-11-10 $27.58 $27.61 $27.58 $27.61 $27.49 314
2023-11-09 $27.49 $27.49 $27.47 $27.47 $27.36 188
2023-11-08 $27.46 $27.46 $27.46 $27.46 $27.34 967
2023-11-07 $27.65 $27.67 $27.62 $27.62 $27.51 972
2023-11-06 $28.24 $28.28 $27.96 $27.96 $27.84 844
2023-11-03 $28.24 $28.24 $28.16 $28.22 $28.10 1,987
2023-11-02 $27.72 $28.15 $27.69 $28.14 $28.02 3,385
2023-11-01 $27.23 $27.38 $27.23 $27.31 $27.20 1,671
2023-10-31 $27.04 $27.12 $27.00 $27.08 $26.97 1,588
2023-10-30 $27.07 $27.07 $26.99 $27.03 $26.91 763
2023-10-27 $27.31 $27.31 $26.89 $26.93 $26.81 787
2023-10-26 $27.22 $27.30 $27.17 $27.30 $27.18 1,140
2023-10-25 $27.50 $27.56 $27.44 $27.44 $27.21 664
2023-10-24 $27.38 $27.49 $27.38 $27.49 $27.26 247
2023-10-23 $27.50 $27.60 $27.50 $27.52 $27.29 11,256
2023-10-20 $27.71 $27.71 $27.71 $27.71 $27.47 60
2023-10-19 $27.73 $28.14 $27.73 $27.95 $27.71 3,819
2023-10-18 $28.04 $28.09 $28.04 $28.05 $27.81 1,623
2023-10-17 $28.20 $28.20 $28.17 $28.17 $27.92 717
2023-10-16 $28.00 $28.22 $28.00 $28.17 $27.93 4,323
2023-10-13 $27.86 $28.03 $27.86 $27.95 $27.71 3,423
2023-10-12 $27.63 $27.69 $27.63 $27.69 $27.45 186
2023-10-11 $27.74 $27.74 $27.74 $27.74 $27.50 46
2023-10-10 $27.29 $27.49 $27.29 $27.48 $27.25 1,164
2023-10-09 $27.06 $27.33 $27.06 $27.28 $27.05 1,671
2023-10-06 $26.35 $26.77 $26.29 $26.71 $26.49 2,544
2023-10-05 $26.05 $26.47 $26.05 $26.47 $26.24 1,225
2023-10-04 $26.15 $26.19 $26.08 $26.19 $25.97 1,194
2023-10-03 $26.63 $26.63 $26.35 $26.47 $26.24 3,194
2023-10-02 $27.18 $27.18 $26.69 $26.73 $26.50 1,380
2023-09-29 $27.35 $27.49 $27.35 $27.39 $27.16 2,585
2023-09-28 $27.76 $27.77 $27.72 $27.72 $27.48 1,145
2023-09-27 $27.52 $27.64 $27.52 $27.61 $27.38 5,965
2023-09-26 $27.44 $27.46 $27.30 $27.30 $27.06 439
2023-09-25 $27.44 $27.73 $27.44 $27.73 $27.49 2,498
2023-09-22 $27.61 $27.61 $27.52 $27.52 $27.29 737
2023-09-21 $27.80 $27.80 $27.36 $27.36 $27.13 2,842
2023-09-20 $28.08 $28.08 $27.96 $27.96 $27.60 399
2023-09-19 $28.05 $28.07 $27.83 $27.94 $27.58 2,385
2023-09-18 $28.02 $28.02 $27.86 $27.96 $27.60 1,071
2023-09-15 $28.03 $28.06 $27.94 $27.94 $27.58 1,237
2023-09-14 $28.08 $28.14 $28.08 $28.14 $27.77 728
2023-09-13 $27.93 $27.94 $27.69 $27.77 $27.41 2,219
2023-09-12 $27.60 $27.86 $27.59 $27.86 $27.50 4,774
2023-09-11 $27.63 $27.68 $27.35 $27.40 $27.05 4,264
2023-09-08 $27.67 $27.67 $27.56 $27.56 $27.20 3,071
2023-09-07 $27.25 $27.47 $27.25 $27.39 $27.03 617
2023-09-06 $27.85 $27.85 $27.27 $27.29 $26.94 2,071
2023-09-05 $28.17 $28.17 $27.99 $27.99 $27.63 444
2023-09-01 $28.09 $28.11 $27.99 $28.11 $27.75 6,796
2023-08-31 $27.98 $28.01 $27.82 $27.82 $27.46 11,333
2023-08-30 $27.89 $27.99 $27.89 $27.94 $27.58 2,073
2023-08-29 $27.73 $27.88 $27.73 $27.88 $27.52 1,699
2023-08-28 $27.61 $27.77 $27.59 $27.70 $27.34 2,364
2023-08-25 $27.52 $27.52 $27.45 $27.51 $27.15 916
2023-08-24 $27.54 $27.55 $27.38 $27.38 $27.03 857
2023-08-23 $27.52 $27.73 $27.52 $27.71 $27.23 757
2023-08-22 $27.86 $27.86 $27.67 $27.68 $27.21 2,045
2023-08-21 $27.88 $27.88 $27.73 $27.77 $27.30 794
2023-08-18 $27.68 $27.73 $27.65 $27.73 $27.26 835
2023-08-17 $27.59 $27.77 $27.59 $27.63 $27.16 3,274
2023-08-16 $27.62 $27.62 $27.43 $27.43 $26.96 1,002
2023-08-15 $27.64 $27.64 $27.60 $27.60 $27.13 453
2023-08-14 $27.89 $27.89 $27.89 $27.89 $27.41 201
2023-08-11 $27.86 $28.15 $27.86 $28.15 $27.66 917
2023-08-10 $27.94 $27.95 $27.94 $27.95 $27.47 2,230
2023-08-09 $27.81 $28.14 $27.81 $28.04 $27.56 6,969
2023-08-08 $27.50 $27.76 $27.50 $27.76 $27.28 2,228
2023-08-07 $27.72 $27.84 $27.70 $27.75 $27.27 4,750
2023-08-04 $27.79 $27.98 $27.64 $27.64 $27.16 1,468
2023-08-03 $27.41 $27.77 $27.41 $27.70 $27.23 5,526
2023-08-02 $27.55 $27.55 $27.27 $27.52 $27.04 2,233
2023-08-01 $27.67 $27.75 $27.57 $27.74 $27.27 1,108
2023-07-31 $27.80 $27.91 $27.80 $27.90 $27.42 2,891
2023-07-28 $27.46 $27.61 $27.46 $27.61 $27.61 1,163
2023-07-27 $27.87 $27.87 $27.53 $27.53 $27.53 1,673
2023-07-26 $27.93 $27.93 $27.83 $27.83 $27.71 543
2023-07-25 $27.92 $27.93 $27.92 $27.93 $27.81 1,812
2023-07-24 $28.06 $28.11 $28.03 $28.03 $27.90 1,120
2023-07-21 $27.81 $27.84 $27.80 $27.84 $27.72 11,448
2023-07-20 $27.58 $27.70 $27.52 $27.70 $27.70 1,910
2023-07-19 $27.45 $27.60 $27.43 $27.48 $27.48 2,289
2023-07-18 $27.16 $27.41 $27.16 $27.41 $27.41 1,014
2023-07-17 $27.09 $27.20 $27.08 $27.08 $27.08 999
2023-07-14 $27.50 $27.50 $27.13 $27.13 $27.13 2,529
2023-07-13 $27.67 $27.67 $27.61 $27.66 $27.66 2,531
2023-07-12 $27.56 $27.65 $27.47 $27.60 $27.60 3,751
2023-07-11 $27.12 $27.39 $27.12 $27.38 $27.38 1,045
2023-07-10 $27.10 $27.15 $27.10 $27.10 $27.10 711
2023-07-07 $27.01 $27.22 $27.01 $27.08 $27.08 1,565
2023-07-06 $26.97 $26.97 $26.69 $26.83 $26.83 3,562
2023-07-05 $27.20 $27.20 $27.02 $27.09 $27.09 1,344
2023-07-03 $27.19 $27.38 $27.19 $27.32 $27.32 1,339
2023-06-30 $27.26 $27.26 $27.19 $27.19 $27.19 1,096
2023-06-29 $26.70 $27.02 $26.70 $27.00 $27.00 5,849
2023-06-28 $26.52 $26.70 $26.45 $26.70 $26.70 5,750
2023-06-27 $26.37 $26.54 $26.37 $26.54 $26.54 6,086
2023-06-26 $26.15 $26.52 $25.91 $26.39 $26.39 4,086
2023-06-23 $26.14 $26.14 $26.03 $26.03 $26.03 2,469
2023-06-22 $26.38 $26.42 $26.33 $26.33 $26.33 2,298
2023-06-21 $26.83 $26.86 $26.77 $26.77 $26.65 1,032
2023-06-20 $26.84 $26.84 $26.51 $26.64 $26.52 23,222
2023-06-16 $27.00 $27.01 $26.89 $26.89 $26.77 3,136
2023-06-15 $26.58 $26.88 $26.58 $26.84 $26.72 4,191
2023-06-14 $26.59 $26.74 $26.49 $26.60 $26.48 6,147
2023-06-13 $26.37 $26.67 $26.34 $26.34 $26.22 8,956
2023-06-12 $26.27 $26.36 $26.27 $26.36 $26.36 468
2023-06-09 $26.72 $26.77 $26.57 $26.57 $26.57 4,456
2023-06-08 $26.71 $26.89 $26.70 $26.89 $26.89 2,563
2023-06-07 $26.70 $26.88 $26.70 $26.88 $26.88 3,387
2023-06-06 $26.32 $26.42 $26.25 $26.42 $26.42 2,813
2023-06-05 $26.33 $26.39 $26.28 $26.28 $26.28 1,591
2023-06-02 $25.97 $26.39 $25.97 $26.34 $26.34 12,658
2023-06-01 $25.26 $25.68 $25.26 $25.64 $25.64 13,030
2023-05-31 $25.07 $25.16 $25.00 $25.16 $25.16 2,367
2023-05-30 $25.35 $25.35 $25.16 $25.24 $25.24 3,085
2023-05-26 $25.22 $25.22 $25.06 $25.13 $25.13 4,998
2023-05-25 $25.25 $25.25 $25.12 $25.17 $25.17 789
2023-05-24 $25.76 $25.76 $25.57 $25.61 $25.49 3,615
2023-05-23 $25.69 $25.82 $25.69 $25.76 $25.63 1,552
2023-05-22 $25.79 $25.87 $25.73 $25.74 $25.74 2,037
2023-05-19 $25.83 $25.83 $25.66 $25.76 $25.76 4,747
2023-05-18 $25.68 $25.70 $25.64 $25.70 $25.70 2,281
2023-05-17 $25.74 $25.74 $25.56 $25.66 $25.66 18,346
2023-05-16 $25.84 $25.84 $25.53 $25.53 $25.53 1,315
2023-05-15 $25.94 $26.14 $25.94 $26.04 $26.04 14,488
2023-05-12 $25.83 $25.83 $25.73 $25.83 $25.83 1,827
2023-05-11 $25.76 $25.76 $25.64 $25.74 $25.74 2,505
2023-05-10 $26.10 $26.10 $25.87 $25.96 $25.96 6,855
2023-05-09 $25.83 $26.10 $25.83 $26.00 $26.00 1,556
2023-05-08 $26.15 $26.17 $25.79 $25.87 $25.87 25,267
2023-05-05 $26.13 $26.13 $26.01 $26.01 $26.01 837
2023-05-04 $25.48 $25.48 $25.26 $25.39 $25.39 3,048
2023-05-03 $25.60 $25.61 $25.41 $25.41 $25.41 5,089
2023-05-02 $25.68 $25.68 $25.52 $25.68 $25.68 2,555
2023-05-01 $26.45 $26.57 $26.39 $26.42 $26.42 1,550
2023-04-28 $26.37 $26.62 $26.37 $26.45 $26.45 137,512
2023-04-27 $25.79 $26.13 $25.79 $26.06 $26.06 1,663
2023-04-26 $26.02 $26.06 $25.76 $25.86 $25.74 2,683
2023-04-25 $26.10 $26.10 $26.00 $26.00 $25.88 1,116
2023-04-24 $26.26 $26.49 $26.26 $26.40 $26.40 1,687
2023-04-21 $26.07 $26.25 $26.06 $26.25 $26.25 4,756
2023-04-20 $26.27 $26.27 $26.03 $26.22 $26.22 5,205
2023-04-19 $26.26 $26.38 $26.26 $26.36 $26.36 656
2023-04-18 $26.58 $26.60 $26.42 $26.54 $26.54 9,987
2023-04-17 $26.67 $26.81 $26.55 $26.56 $26.56 4,710
2023-04-14 $26.89 $26.89 $26.65 $26.77 $26.77 7,567
2023-04-13 $26.62 $26.71 $26.62 $26.68 $26.68 8,997
2023-04-12 $26.57 $26.67 $26.52 $26.52 $26.52 3,434
2023-04-11 $26.46 $26.62 $26.46 $26.51 $26.51 2,447
2023-04-10 $26.10 $26.37 $26.10 $26.27 $26.27 2,153
2023-04-06 $26.26 $26.26 $26.11 $26.11 $26.11 2,183
2023-04-05 $26.06 $26.18 $26.06 $26.18 $26.18 1,148
2023-04-04 $26.31 $26.31 $25.89 $26.03 $26.03 2,527
2023-04-03 $26.29 $26.32 $26.17 $26.30 $26.30 648
2023-03-31 $25.92 $26.01 $25.75 $26.01 $26.01 10,232
2023-03-30 $25.70 $25.76 $25.60 $25.74 $25.74 20,193
2023-03-29 $25.57 $25.58 $25.43 $25.58 $25.58 2,435
2023-03-28 $24.94 $25.20 $24.94 $25.20 $25.20 3,324
2023-03-27 $24.79 $24.97 $24.72 $24.97 $24.97 2,123
2023-03-24 $24.20 $24.56 $24.20 $24.56 $24.56 715
2023-03-23 $24.96 $24.96 $24.23 $24.38 $24.38 5,030
2023-03-22 $25.46 $25.46 $24.88 $24.88 $24.76 2,803
2023-03-21 $25.17 $25.39 $25.17 $25.27 $25.15 1,488
2023-03-20 $24.56 $25.00 $24.56 $24.85 $24.73 9,453
2023-03-17 $24.73 $24.73 $24.47 $24.56 $24.44 2,376
2023-03-16 $24.50 $25.08 $24.42 $24.99 $24.87 9,226
2023-03-15 $25.00 $25.00 $24.52 $24.76 $24.64 6,995
2023-03-14 $26.05 $26.27 $25.81 $25.89 $25.76 2,022
2023-03-13 $25.50 $26.10 $25.50 $25.79 $25.66 9,369
2023-03-10 $26.50 $26.50 $25.97 $25.97 $25.84 2,444
2023-03-09 $26.78 $26.78 $26.47 $26.47 $26.34 1,149
2023-03-08 $26.91 $26.94 $26.80 $26.82 $26.69 2,291
2023-03-07 $26.98 $27.08 $26.90 $26.92 $26.79 1,768
2023-03-06 $27.37 $27.38 $27.23 $27.27 $27.14 1,363
2023-03-03 $26.94 $27.60 $26.94 $27.45 $27.31 2,621
2023-03-02 $26.73 $27.10 $26.72 $27.10 $26.96 2,145
2023-03-01 $26.63 $26.77 $26.63 $26.77 $26.64 5,913
2023-02-28 $26.90 $26.91 $26.58 $26.58 $26.45 2,071
2023-02-27 $27.23 $27.28 $26.92 $26.97 $26.83 6,037
2023-02-24 $26.91 $27.04 $26.80 $27.04 $27.04 2,533
2023-02-23 $27.02 $27.20 $27.02 $27.15 $27.15 2,113
2023-02-22 $26.60 $26.73 $26.60 $26.73 $26.61 1,053
2023-02-21 $27.03 $27.03 $26.43 $26.51 $26.40 2,812
2023-02-17 $27.18 $27.18 $27.08 $27.12 $27.00 2,528
2023-02-16 $27.67 $27.86 $27.63 $27.63 $27.50 1,608
2023-02-15 $27.50 $27.85 $27.50 $27.84 $27.71 7,697
2023-02-14 $27.92 $27.92 $27.81 $27.81 $27.69 1,547
2023-02-13 $27.85 $27.96 $27.78 $27.78 $27.65 5,398
2023-02-10 $27.44 $27.81 $27.44 $27.81 $27.81 1,079
2023-02-09 $27.58 $27.58 $27.21 $27.21 $27.21 7,029
2023-02-08 $27.70 $27.70 $27.42 $27.54 $27.54 10,184
2023-02-07 $27.50 $27.79 $27.31 $27.78 $27.78 9,148
2023-02-06 $27.55 $27.55 $27.35 $27.49 $27.49 14,889
2023-02-03 $27.86 $27.94 $27.63 $27.64 $27.64 41,697
2023-02-02 $27.71 $27.81 $27.57 $27.81 $27.81 18,001
2023-02-01 $27.83 $27.83 $27.25 $27.63 $27.63 10,422
2023-01-31 $27.39 $27.83 $27.38 $27.83 $27.83 6,030
2023-01-30 $27.92 $27.92 $27.38 $27.38 $27.38 24,034
2023-01-27 $27.62 $27.86 $27.62 $27.71 $27.71 8,074
2023-01-26 $27.50 $27.83 $27.47 $27.82 $27.82 15,047
2023-01-25 $27.45 $27.63 $27.40 $27.63 $27.51 3,081
2023-01-24 $27.59 $27.89 $27.59 $27.82 $27.71 7,251
2023-01-23 $27.91 $28.07 $27.89 $27.99 $27.87 12,627
2023-01-20 $27.48 $27.75 $27.48 $27.72 $27.60 4,995
2023-01-19 $27.44 $27.72 $27.38 $27.63 $27.51 3,508
2023-01-18 $28.11 $28.12 $27.41 $27.41 $27.29 4,969
2023-01-17 $28.10 $28.12 $27.84 $27.90 $27.78 4,214
2023-01-13 $28.00 $28.15 $27.92 $28.10 $27.98 9,161
2023-01-12 $27.60 $28.11 $27.60 $28.05 $27.93 9,724
2023-01-11 $27.60 $27.60 $27.41 $27.57 $27.57 2,383
2023-01-10 $27.22 $27.34 $27.17 $27.22 $27.22 4,249
2023-01-09 $27.00 $27.36 $27.00 $27.19 $27.19 18,593
2023-01-06 $26.70 $26.90 $26.70 $26.90 $26.90 4,080
2023-01-05 $26.21 $26.35 $26.19 $26.35 $26.35 1,957
2023-01-04 $26.05 $26.49 $26.05 $26.34 $26.34 3,034
2023-01-03 $26.32 $26.37 $25.87 $26.09 $26.09 6,326
2022-12-30 $26.52 $26.74 $26.52 $26.63 $26.63 6,279
2022-12-29 $26.55 $26.70 $26.55 $26.70 $26.70 5,818
2022-12-28 $26.63 $26.66 $26.30 $26.33 $26.33 6,158
2022-12-27 $27.05 $27.05 $26.76 $26.99 $26.99 6,714
2022-12-23 $26.60 $26.79 $26.60 $26.75 $26.75 653
2022-12-22 $26.20 $26.20 $25.73 $26.14 $26.14 3,382
2022-12-21 $26.38 $26.67 $26.38 $26.67 $26.55 2,483
2022-12-20 $26.15 $26.19 $26.14 $26.19 $26.07 2,255
2022-12-19 $26.23 $26.23 $25.98 $25.98 $25.86 1,293
2022-12-16 $26.43 $26.51 $26.15 $26.51 $26.39 901
2022-12-15 $27.06 $27.06 $26.78 $26.81 $26.69 1,734
2022-12-14 $27.37 $27.37 $27.18 $27.33 $27.21 1,667
2022-12-13 $27.62 $27.67 $27.38 $27.53 $27.40 3,188
2022-12-12 $26.60 $27.00 $26.60 $27.00 $26.88 4,221
2022-12-09 $26.84 $26.84 $26.52 $26.52 $26.40 5,678
2022-12-08 $27.11 $27.11 $26.81 $26.88 $26.76 2,655
2022-12-07 $27.33 $27.40 $27.01 $27.10 $26.98 14,819
2022-12-06 $28.04 $28.04 $27.25 $27.27 $27.14 13,359
2022-12-05 $28.54 $28.54 $27.84 $27.90 $27.78 6,509
2022-12-02 $28.44 $28.54 $28.44 $28.54 $28.41 583
2022-12-01 $28.81 $28.92 $28.52 $28.52 $28.39 6,370
2022-11-30 $28.30 $28.75 $28.30 $28.75 $28.62 3,974
2022-11-29 $28.15 $28.38 $28.15 $28.33 $28.20 2,287
2022-11-28 $27.99 $28.35 $27.99 $28.09 $27.96 9,708
2022-11-25 $28.43 $28.68 $28.43 $28.54 $28.41 1,321
2022-11-23 $28.88 $28.88 $28.45 $28.57 $28.32 3,101
2022-11-22 $28.42 $28.74 $28.38 $28.70 $28.45 4,273
2022-11-21 $27.70 $27.90 $27.33 $27.85 $27.61 5,251
2022-11-18 $27.90 $28.31 $27.86 $28.23 $27.98 3,614
2022-11-17 $28.08 $28.09 $27.88 $27.98 $27.74 5,326
2022-11-16 $28.24 $28.40 $28.18 $28.37 $28.12 3,864
2022-11-15 $28.67 $28.67 $28.40 $28.52 $28.27 9,090
2022-11-14 $28.66 $28.78 $28.35 $28.35 $28.11 1,451
2022-11-11 $28.70 $28.70 $28.52 $28.58 $28.58 2,462
2022-11-10 $28.26 $28.33 $28.00 $28.30 $28.30 7,684
2022-11-09 $28.27 $28.27 $27.49 $27.51 $27.51 1,782
2022-11-08 $28.25 $28.63 $28.19 $28.48 $28.48 7,358
2022-11-07 $28.39 $28.62 $28.38 $28.45 $28.45 2,708
2022-11-04 $28.62 $28.62 $27.91 $28.25 $28.25 14,346
2022-11-03 $27.82 $28.05 $27.82 $28.00 $28.00 7,929
2022-11-02 $28.10 $28.10 $27.77 $27.77 $27.77 2,772
2022-11-01 $28.11 $28.16 $28.00 $28.05 $28.05 15,381
2022-10-31 $27.57 $28.03 $27.53 $27.93 $27.93 7,654
2022-10-28 $27.37 $27.63 $27.23 $27.63 $27.63 9,346
2022-10-27 $27.44 $27.81 $27.44 $27.55 $27.55 41,102
2022-10-26 $27.38 $27.38 $27.30 $27.32 $27.21 3,581
2022-10-25 $27.02 $27.02 $26.70 $26.99 $26.87 1,867
2022-10-24 $27.04 $27.04 $26.68 $26.70 $26.58 9,616
2022-10-21 $26.77 $27.01 $26.53 $27.01 $26.89 2,274
2022-10-20 $26.80 $26.96 $26.44 $26.53 $26.42 4,272
2022-10-19 $26.79 $26.83 $26.68 $26.75 $26.75 860
2022-10-18 $29.00 $29.00 $26.38 $26.65 $26.65 17,618
2022-10-17 $25.96 $26.34 $25.96 $26.29 $26.29 1,703
2022-10-14 $26.13 $26.13 $25.66 $25.72 $25.72 6,828
2022-10-13 $25.61 $26.58 $25.55 $26.58 $26.58 9,814
2022-10-12 $25.40 $25.62 $25.38 $25.59 $25.59 4,896
2022-10-11 $25.30 $25.89 $25.30 $25.67 $25.67 2,296
2022-10-10 $26.09 $26.09 $25.45 $25.58 $25.58 8,173
2022-10-07 $26.36 $26.38 $26.08 $26.08 $26.08 6,394
2022-10-06 $26.62 $26.62 $26.16 $26.27 $26.27 3,060
2022-10-05 $26.90 $26.90 $26.12 $26.70 $26.70 15,512
2022-10-04 $26.36 $26.62 $26.36 $26.62 $26.62 10,730
2022-10-03 $25.93 $25.95 $25.62 $25.81 $25.81 9,030
2022-09-30 $24.90 $25.29 $24.90 $24.97 $24.97 1,832
2022-09-29 $25.41 $25.41 $24.68 $25.12 $25.12 4,077
2022-09-28 $24.88 $25.55 $24.88 $25.51 $25.51 5,725
2022-09-27 $24.66 $24.91 $24.32 $24.51 $24.51 19,100
2022-09-26 $24.74 $24.84 $24.13 $24.26 $24.26 7,709
2022-09-23 $26.22 $26.22 $24.88 $25.01 $25.01 4,379
2022-09-22 $27.03 $27.09 $26.71 $26.71 $26.71 4,407
2022-09-21 $28.11 $28.11 $27.36 $27.38 $27.26 6,235
2022-09-20 $27.63 $27.78 $27.45 $27.73 $27.61 3,063
2022-09-19 $27.87 $28.06 $27.78 $28.06 $27.94 1,973
2022-09-16 $27.84 $27.96 $27.59 $27.91 $27.79 3,854
2022-09-15 $28.91 $28.91 $28.65 $28.65 $28.53 3,255
2022-09-14 $28.56 $29.13 $28.56 $29.01 $28.88 2,531
2022-09-13 $29.03 $29.03 $28.30 $28.34 $28.21 9,447
2022-09-12 $28.84 $29.02 $28.84 $29.02 $28.89 2,167
2022-09-09 $28.43 $28.76 $28.43 $28.66 $28.53 9,192
2022-09-08 $27.91 $28.11 $27.88 $28.11 $27.99 3,129
2022-09-07 $27.91 $27.96 $27.76 $27.96 $27.84 3,634
2022-09-06 $28.25 $28.25 $27.95 $27.95 $27.82 6,749
2022-09-02 $28.49 $28.49 $28.19 $28.28 $28.28 13,850
2022-09-01 $27.64 $27.93 $27.64 $27.82 $27.82 6,235
2022-08-31 $28.31 $28.57 $28.27 $28.34 $28.34 3,653
2022-08-30 $29.67 $29.67 $28.47 $28.62 $28.62 3,966
2022-08-29 $29.42 $29.69 $29.42 $29.49 $29.49 8,926
2022-08-26 $29.78 $29.78 $29.52 $29.52 $29.52 5,298
2022-08-25 $30.10 $30.10 $29.87 $29.97 $29.97 4,860
2022-08-24 $30.00 $30.15 $29.89 $30.13 $30.01 5,016
2022-08-23 $29.54 $29.91 $29.54 $29.78 $29.66 6,621
2022-08-22 $29.60 $29.60 $29.03 $29.18 $29.06 4,959
2022-08-19 $29.76 $29.76 $29.29 $29.31 $29.19 3,583
2022-08-18 $29.55 $29.74 $29.46 $29.70 $29.58 2,387
2022-08-17 $29.33 $29.33 $28.79 $28.96 $28.85 4,227
2022-08-16 $28.77 $29.16 $28.73 $29.09 $28.97 4,689
2022-08-15 $28.39 $28.90 $28.39 $28.81 $28.69 8,258
2022-08-12 $29.10 $29.14 $28.91 $29.14 $29.03 7,894
2022-08-11 $28.72 $29.10 $28.70 $28.99 $28.88 1,057
2022-08-10 $28.00 $28.33 $27.77 $28.27 $28.16 4,629
2022-08-09 $27.86 $27.91 $27.66 $27.84 $27.72 4,942
2022-08-08 $27.14 $27.66 $27.14 $27.57 $27.46 5,410
2022-08-05 $27.23 $27.37 $27.17 $27.29 $27.18 8,233
2022-08-04 $27.81 $27.81 $27.16 $27.18 $27.07 13,729
2022-08-03 $27.94 $27.94 $27.70 $27.89 $27.78 15,539
2022-08-02 $27.90 $28.16 $27.90 $27.99 $27.88 1,697
2022-08-01 $28.11 $28.21 $27.94 $28.21 $28.10 1,262
2022-07-29 $28.12 $28.54 $28.12 $28.38 $28.27 6,855
2022-07-28 $27.55 $28.07 $27.46 $28.07 $27.96 1,790
2022-07-27 $27.61 $27.82 $27.51 $27.82 $27.71 3,271
2022-07-26 $27.99 $28.00 $27.29 $27.39 $27.28 14,963
2022-07-25 $26.49 $27.17 $26.28 $27.17 $27.06 17,167
2022-07-22 $26.55 $26.56 $26.23 $26.36 $26.25 1,285
2022-07-21 $26.04 $26.51 $26.02 $26.51 $26.40 2,002
2022-07-20 $26.65 $26.84 $26.55 $26.77 $26.55 2,813
2022-07-19 $26.26 $26.59 $26.26 $26.59 $26.37 2,901
2022-07-18 $26.01 $26.15 $25.98 $25.98 $25.76 1,041
2022-07-15 $25.30 $25.41 $25.18 $25.41 $25.20 40,989
2022-07-14 $24.94 $25.06 $24.36 $25.06 $24.85 8,698
2022-07-13 $25.08 $25.54 $25.08 $25.27 $25.06 6,976
2022-07-12 $25.00 $25.19 $24.92 $25.08 $24.87 5,932
2022-07-11 $25.47 $25.62 $25.21 $25.52 $25.31 5,365
2022-07-08 $25.49 $25.81 $25.49 $25.74 $25.52 1,611
2022-07-07 $24.66 $25.69 $24.66 $25.63 $25.42 4,732
2022-07-06 $24.91 $24.91 $23.92 $24.59 $24.38 13,008
2022-07-05 $25.56 $25.56 $24.47 $25.10 $24.89 11,878
2022-07-01 $25.20 $25.71 $24.94 $25.71 $25.49 3,706
2022-06-30 $25.29 $25.55 $25.13 $25.40 $25.19 20,906
2022-06-29 $26.15 $26.15 $25.70 $25.75 $25.53 7,854
2022-06-28 $26.49 $26.57 $25.96 $26.11 $25.89 16,926
2022-06-27 $25.50 $25.81 $25.50 $25.71 $25.49 1,278
2022-06-24 $24.69 $25.30 $24.69 $25.08 $24.87 3,847
2022-06-23 $25.36 $25.36 $24.33 $24.68 $24.47 8,811
2022-06-22 $25.83 $25.83 $25.34 $25.35 $25.01 7,608
2022-06-21 $25.45 $26.45 $25.45 $26.18 $25.83 9,721
2022-06-17 $25.51 $26.00 $24.79 $25.15 $24.81 23,045
2022-06-16 $26.62 $26.62 $25.77 $25.86 $25.52 7,708
2022-06-15 $27.38 $27.62 $26.77 $27.16 $26.80 7,003
2022-06-14 $27.96 $28.35 $27.30 $27.43 $27.07 18,338
2022-06-13 $28.43 $28.66 $27.60 $27.77 $27.40 20,770
2022-06-10 $29.35 $29.59 $28.98 $29.31 $28.93 9,400
2022-06-09 $30.67 $30.67 $29.83 $29.83 $29.43 8,323
2022-06-08 $31.33 $31.33 $30.51 $30.77 $30.36 6,304
2022-06-07 $30.30 $31.13 $30.30 $31.13 $30.72 10,528
2022-06-06 $30.98 $30.98 $30.35 $30.49 $30.09 15,981
2022-06-03 $30.51 $30.66 $30.40 $30.57 $30.16 7,772
2022-06-02 $30.20 $30.69 $30.20 $30.58 $30.17 12,449
2022-06-01 $30.23 $30.39 $29.84 $30.30 $29.90 7,706
2022-05-31 $30.73 $30.73 $29.77 $29.88 $29.48 10,739
2022-05-27 $30.08 $30.21 $29.71 $30.09 $29.69 8,683
2022-05-26 $29.78 $29.78 $29.49 $29.61 $29.22 16,420
2022-05-25 $29.31 $29.56 $29.19 $29.48 $28.97 207,068
2022-05-24 $29.20 $29.20 $28.35 $28.86 $28.36 7,889
2022-05-23 $28.67 $28.97 $28.67 $28.86 $28.37 5,741
2022-05-20 $28.75 $28.80 $28.07 $28.59 $28.10 5,637
2022-05-19 $28.74 $28.74 $28.41 $28.49 $28.00 7,187
2022-05-18 $29.30 $29.31 $28.47 $28.74 $28.24 10,047
2022-05-17 $28.99 $29.49 $28.99 $29.37 $28.86 13,326
2022-05-16 $28.19 $28.89 $28.19 $28.78 $28.29 6,380
2022-05-13 $27.88 $28.38 $27.88 $28.19 $27.70 22,416
2022-05-12 $27.25 $27.45 $26.86 $27.32 $26.85 15,315
2022-05-11 $27.98 $28.20 $27.29 $27.29 $26.82 21,079
2022-05-10 $27.63 $27.90 $26.89 $27.27 $26.80 13,752
2022-05-09 $29.11 $29.11 $27.40 $27.48 $27.01 18,985
2022-05-06 $28.90 $29.12 $28.38 $29.11 $28.61 35,038
2022-05-05 $29.42 $29.49 $28.65 $28.85 $28.35 8,361
2022-05-04 $29.48 $29.60 $28.74 $29.60 $29.09 9,394
2022-05-03 $28.10 $28.75 $28.10 $28.61 $28.12 8,838
2022-05-02 $27.65 $27.83 $27.31 $27.83 $27.35 54,428
2022-04-29 $29.11 $29.11 $27.82 $27.82 $27.34 5,556
2022-04-28 $27.86 $28.79 $27.86 $28.68 $28.19 5,183
2022-04-27 $27.81 $28.25 $27.80 $28.08 $27.59 2,901
2022-04-26 $28.29 $28.29 $27.74 $27.85 $27.37 6,970
2022-04-25 $28.25 $28.25 $27.15 $27.98 $27.50 8,769
2022-04-22 $29.38 $29.46 $28.52 $28.66 $28.17 21,144
2022-04-21 $30.09 $30.26 $29.38 $29.46 $28.96 12,419
2022-04-20 $30.00 $30.31 $29.96 $30.13 $29.49 8,532
2022-04-19 $29.93 $29.95 $29.77 $29.87 $29.24 8,742
2022-04-18 $30.23 $30.23 $29.62 $29.68 $29.05 13,770
2022-04-14 $29.59 $29.99 $29.52 $29.75 $29.12 16,952
2022-04-13 $29.17 $29.56 $29.17 $29.42 $28.80 19,094
2022-04-12 $29.30 $29.50 $29.16 $29.25 $28.63 7,789
2022-04-11 $29.47 $29.47 $28.87 $28.93 $28.32 5,591
2022-04-08 $28.98 $29.35 $28.94 $29.31 $28.69 15,011
2022-04-07 $28.71 $29.00 $28.48 $29.00 $28.38 27,015
2022-04-06 $28.67 $29.15 $28.67 $28.90 $28.29 8,149
2022-04-05 $29.50 $29.50 $28.81 $28.81 $28.20 18,575
2022-04-04 $29.18 $29.23 $28.98 $29.17 $28.55 10,514
2022-04-01 $28.85 $29.23 $28.85 $29.23 $28.61 6,183
2022-03-31 $28.96 $29.00 $28.69 $28.73 $28.12 5,291
2022-03-30 $29.09 $29.09 $28.83 $28.91 $28.30 9,399
2022-03-29 $28.56 $28.70 $28.01 $28.69 $28.08 4,030
2022-03-28 $28.94 $28.94 $28.31 $28.51 $27.90 15,487
2022-03-25 $28.55 $29.03 $28.55 $29.00 $28.38 3,259
2022-03-24 $28.00 $28.24 $28.00 $28.10 $27.50 6,748
2022-03-23 $27.66 $27.91 $27.66 $27.85 $27.14 4,577
2022-03-22 $27.30 $27.53 $27.28 $27.46 $26.76 12,797
2022-03-21 $27.24 $27.53 $27.20 $27.44 $26.74 5,808
2022-03-18 $26.76 $26.83 $26.63 $26.81 $26.13 8,966
2022-03-17 $26.65 $26.97 $26.59 $26.70 $26.02 7,247
2022-03-16 $26.23 $26.30 $26.07 $26.29 $25.62 3,285
2022-03-15 $26.14 $26.18 $25.57 $26.10 $25.43 3,123
2022-03-14 $27.04 $27.04 $26.16 $26.31 $25.64 10,901
2022-03-11 $27.43 $27.44 $27.11 $27.11 $26.42 5,255
2022-03-10 $27.31 $27.58 $27.30 $27.54 $26.84 4,255
2022-03-09 $27.35 $27.47 $27.01 $27.26 $26.57 2,978
2022-03-08 $27.91 $28.23 $27.52 $27.52 $26.82 2,774
2022-03-07 $28.25 $28.27 $27.46 $27.60 $26.89 16,952
2022-03-04 $27.69 $27.81 $27.31 $27.81 $27.10 23,701
2022-03-03 $27.65 $27.65 $27.28 $27.46 $26.76 15,593
2022-03-02 $26.91 $27.48 $26.91 $27.36 $26.67 9,899
2022-03-01 $26.89 $26.89 $26.39 $26.59 $25.91 8,817
2022-02-28 $25.99 $26.46 $25.99 $26.42 $25.75 6,353
2022-02-25 $25.43 $25.67 $25.43 $25.67 $25.02 9,236
2022-02-24 $24.87 $25.10 $24.78 $25.10 $24.46 5,373
2022-02-23 $25.01 $25.12 $24.98 $25.05 $24.29 12,585
2022-02-22 $25.32 $25.32 $24.44 $24.77 $24.03 4,767
2022-02-18 $25.55 $25.55 $25.22 $25.26 $24.50 1,404
2022-02-17 $25.72 $25.73 $25.55 $25.55 $24.78 1,817
2022-02-16 $25.93 $25.94 $25.74 $25.74 $24.96 1,673
2022-02-15 $25.66 $25.68 $25.50 $25.64 $24.87 3,600
2022-02-14 $25.79 $26.01 $25.63 $25.67 $24.90 4,253
2022-02-11 $26.07 $26.17 $25.96 $26.17 $25.39 5,576
2022-02-10 $25.44 $25.97 $25.43 $25.43 $24.67 4,565
2022-02-09 $25.76 $25.76 $25.60 $25.67 $24.90 1,986
2022-02-08 $25.44 $25.60 $25.44 $25.52 $24.75 2,016
2022-02-07 $25.77 $25.78 $25.52 $25.72 $24.95 4,628
2022-02-04 $25.50 $25.74 $25.33 $25.61 $24.84 11,939
2022-02-03 $25.29 $25.52 $25.29 $25.39 $24.62 4,155
2022-02-02 $25.46 $25.66 $25.37 $25.66 $24.89 14,465
2022-02-01 $25.48 $25.51 $25.22 $25.51 $24.75 8,455
2022-01-31 $24.87 $25.23 $24.87 $25.18 $24.42 2,975
2022-01-28 $24.49 $24.79 $24.44 $24.74 $23.99 10,611
2022-01-27 $24.79 $24.80 $24.44 $24.64 $23.90 1,942
2022-01-26 $25.42 $25.42 $24.82 $24.82 $23.96 16,526
2022-01-25 $24.30 $24.79 $24.10 $24.70 $23.85 4,293
2022-01-24 $24.25 $24.41 $23.45 $24.41 $23.56 5,376
2022-01-21 $24.59 $24.71 $24.36 $24.52 $23.67 13,346
2022-01-20 $24.97 $25.44 $24.89 $24.89 $24.03 13,297
2022-01-19 $25.40 $25.40 $25.29 $25.29 $24.42 1,982
2022-01-18 $25.87 $25.87 $25.16 $25.49 $24.60 6,239
2022-01-14 $25.35 $25.51 $25.35 $25.51 $24.62 515
2022-01-13 $25.51 $25.60 $25.23 $25.23 $24.35 1,058
2022-01-12 $25.32 $25.48 $25.32 $25.47 $24.59 2,314
2022-01-11 $24.74 $25.20 $24.74 $25.20 $24.32 3,436
2022-01-10 $25.04 $25.04 $24.46 $24.63 $23.77 1,038
2022-01-07 $24.55 $24.71 $24.44 $24.71 $23.85 3,352
2022-01-06 $24.26 $24.50 $24.22 $24.50 $23.65 2,267
2022-01-05 $24.50 $24.64 $24.03 $24.03 $23.20 3,140
2022-01-04 $24.19 $24.23 $24.16 $24.18 $23.34 1,336
2022-01-03 $23.65 $23.95 $23.51 $23.88 $23.05 5,658
2021-12-31 $23.26 $23.43 $23.26 $23.43 $22.62 5,315
2021-12-30 $23.59 $23.59 $23.35 $23.35 $22.42 58,868
2021-12-29 $23.29 $23.40 $23.29 $23.37 $22.44 2,081
2021-12-28 $23.45 $23.58 $23.45 $23.50 $22.57 1,326
2021-12-27 $23.61 $23.61 $22.93 $23.50 $22.57 5,687
2021-12-23 $23.16 $23.29 $23.15 $23.23 $22.31 2,414
2021-12-22 $22.82 $23.10 $22.82 $23.09 $22.17 1,363
2021-12-21 $22.96 $23.08 $22.94 $22.97 $22.05 1,839
2021-12-20 $22.28 $22.50 $22.15 $22.50 $21.61 18,783
2021-12-17 $22.76 $22.89 $22.73 $22.80 $21.90 12,708
2021-12-16 $23.02 $23.27 $22.96 $22.96 $22.05 2,791
2021-12-15 $22.61 $23.02 $22.38 $22.87 $21.96 8,179
2021-12-14 $22.98 $22.98 $22.75 $22.75 $21.84 4,185
2021-12-13 $23.53 $23.53 $22.97 $22.97 $22.06 827
2021-12-10 $23.27 $23.43 $23.27 $23.43 $22.50 221
2021-12-09 $23.47 $23.48 $23.36 $23.48 $22.55 2,739
2021-12-08 $23.87 $23.87 $23.85 $23.85 $22.90 270
2021-12-07 $23.91 $24.06 $23.83 $23.83 $22.88 1,010
2021-12-06 $23.08 $23.59 $23.08 $23.39 $22.46 4,008
2021-12-03 $23.31 $23.33 $23.09 $23.16 $22.24 3,250
2021-12-02 $22.60 $23.29 $22.60 $23.26 $22.34 3,712
2021-12-01 $23.57 $23.81 $22.83 $22.83 $21.93 3,238
2021-11-30 $23.60 $23.60 $23.08 $23.23 $22.31 5,308
2021-11-29 $24.62 $24.62 $23.89 $23.89 $22.94 2,047
2021-11-26 $24.24 $24.24 $23.85 $24.18 $23.22 1,152
2021-11-24 $24.91 $24.91 $24.91 $24.91 $23.80 77
2021-11-23 $24.34 $24.59 $24.34 $24.59 $23.50 3,675
2021-11-22 $23.88 $24.41 $23.88 $24.24 $23.16 1,811
2021-11-19 $24.45 $24.45 $24.05 $24.13 $23.06 5,512
2021-11-18 $24.71 $24.74 $24.67 $24.71 $23.61 717
2021-11-17 $25.13 $25.13 $24.75 $24.79 $23.69 5,732
2021-11-16 $24.94 $25.17 $24.87 $25.05 $23.94 6,727
2021-11-15 $25.15 $25.15 $25.15 $25.15 $24.03 317
2021-11-12 $24.96 $25.11 $24.95 $25.11 $24.00 973
2021-11-11 $25.23 $25.24 $25.21 $25.21 $24.09 883
2021-11-10 $25.15 $25.15 $24.88 $25.07 $23.96 1,239
2021-11-09 $25.43 $25.63 $25.43 $25.63 $24.49 966
2021-11-08 $25.69 $25.73 $25.65 $25.66 $24.52 8,113
2021-11-05 $25.45 $25.56 $25.39 $25.56 $24.42 3,837
2021-11-04 $25.45 $25.45 $25.08 $25.26 $24.14 1,041
2021-11-03 $25.50 $25.50 $25.35 $25.42 $24.29 1,035
2021-11-02 $25.66 $25.66 $25.50 $25.61 $24.47 3,324
2021-11-01 $25.64 $25.77 $25.64 $25.77 $24.63 753
2021-10-29 $25.65 $25.65 $25.25 $25.26 $24.14 1,900
2021-10-28 $25.53 $25.65 $25.50 $25.65 $24.51 989
2021-10-27 $25.88 $25.88 $25.63 $25.69 $24.55 1,199
2021-10-26 $26.20 $26.31 $25.89 $25.93 $24.78 6,676
2021-10-25 $26.34 $26.34 $26.04 $26.14 $24.98 3,130
2021-10-22 $26.13 $26.13 $26.03 $26.03 $24.88 708
2021-10-21 $26.54 $26.54 $25.99 $26.10 $24.94 2,032
2021-10-20 $26.42 $26.70 $26.38 $26.70 $25.40 1,795
2021-10-19 $26.60 $26.70 $26.56 $26.56 $25.27 3,919
2021-10-18 $26.90 $26.90 $26.57 $26.57 $25.28 1,257
2021-10-15 $26.65 $26.68 $26.56 $26.56 $25.27 2,997
2021-10-14 $26.42 $26.42 $26.33 $26.38 $25.09 4,038
2021-10-13 $25.63 $25.87 $25.63 $25.87 $24.61 696
2021-10-12 $25.39 $25.81 $25.39 $25.69 $24.43 2,400
2021-10-11 $25.66 $25.76 $25.43 $25.43 $24.19 2,383
2021-10-08 $25.19 $25.30 $25.19 $25.28 $24.05 1,308
2021-10-07 $24.86 $25.00 $24.86 $24.99 $23.77 4,482
2021-10-06 $24.37 $24.47 $24.37 $24.47 $23.28 477
2021-10-05 $25.11 $25.15 $24.68 $24.86 $23.65 1,204
2021-10-04 $24.95 $25.09 $24.84 $24.84 $23.63 1,881
2021-10-01 $24.46 $24.46 $24.46 $24.46 $23.27 238
2021-09-30 $24.20 $24.37 $24.17 $24.17 $22.99 1,356
2021-09-29 $24.24 $24.24 $24.24 $24.24 $23.05 127
2021-09-28 $24.16 $24.31 $24.16 $24.16 $22.99 1,220
2021-09-27 $24.10 $24.55 $24.10 $24.52 $23.32 8,681
2021-09-24 $23.91 $23.91 $23.90 $23.90 $22.73 382
2021-09-23 $23.77 $23.85 $23.77 $23.85 $22.69 299
2021-09-22 $23.27 $23.54 $23.27 $23.42 $22.17 2,720
2021-09-21 $22.99 $23.04 $22.99 $23.02 $21.79 1,721
2021-09-20 $22.87 $22.92 $22.66 $22.92 $21.69 835
2021-09-17 $23.83 $23.83 $23.55 $23.55 $22.29 331
2021-09-16 $23.86 $23.86 $23.85 $23.85 $22.58 457
2021-09-15 $23.66 $23.98 $23.66 $23.98 $22.70 884
2021-09-14 $23.51 $23.51 $23.36 $23.36 $22.11 676
2021-09-13 $23.20 $23.64 $23.20 $23.64 $22.37 2,191
2021-09-10 $23.08 $23.24 $23.05 $23.05 $21.81 2,237
2021-09-09 $23.34 $23.34 $23.14 $23.17 $21.93 1,972
2021-09-08 $23.28 $23.28 $23.28 $23.28 $22.03 17
2021-09-07 $23.28 $23.33 $23.25 $23.33 $22.08 5,522
2021-09-03 $23.46 $23.52 $23.40 $23.52 $22.26 1,652
2021-09-02 $23.51 $23.51 $23.51 $23.51 $22.25 174
2021-09-01 $23.07 $23.08 $23.02 $23.08 $21.84 1,134
2021-08-31 $23.08 $23.12 $23.01 $23.01 $21.78 1,099
2021-08-30 $23.52 $23.52 $23.09 $23.09 $21.85 1,283
2021-08-27 $23.46 $23.46 $23.37 $23.37 $22.00 1,371
2021-08-26 $23.19 $23.19 $22.84 $22.84 $21.51 1,551
2021-08-25 $23.09 $23.31 $23.09 $23.19 $21.84 731
2021-08-24 $22.96 $23.00 $22.96 $23.00 $21.66 961
2021-08-23 $22.73 $22.80 $22.71 $22.74 $21.41 933
2021-08-20 $22.25 $22.25 $22.19 $22.21 $20.91 1,301
2021-08-19 $22.40 $22.40 $21.75 $22.01 $20.73 5,170
2021-08-18 $22.80 $22.94 $22.52 $22.52 $21.21 9,330
2021-08-17 $23.08 $23.08 $22.65 $22.93 $21.59 5,317
2021-08-16 $23.01 $23.06 $23.01 $23.06 $21.71 969
2021-08-13 $23.51 $23.51 $23.30 $23.30 $21.94 286
2021-08-12 $23.41 $23.53 $23.37 $23.53 $22.16 2,408
2021-08-11 $23.23 $23.53 $23.23 $23.48 $22.11 4,556
2021-08-10 $23.23 $23.40 $23.23 $23.40 $22.03 1,221
2021-08-09 $23.27 $23.27 $22.94 $23.01 $21.67 1,376
2021-08-06 $23.18 $23.27 $23.18 $23.20 $21.85 2,234
2021-08-05 $23.22 $23.46 $23.15 $23.15 $21.80 1,558
2021-08-04 $23.30 $23.30 $23.00 $23.10 $21.75 2,285
2021-08-03 $23.02 $23.46 $23.00 $23.46 $22.09 767
2021-08-02 $23.95 $23.95 $23.29 $23.29 $21.93 1,949
2021-07-30 $23.52 $23.53 $23.51 $23.53 $22.16 2,051
2021-07-29 $23.64 $23.89 $23.64 $23.82 $22.43 4,144
2021-07-28 $23.55 $23.74 $23.51 $23.74 $22.24 464
2021-07-27 $23.75 $23.75 $23.45 $23.53 $22.04 6,379
2021-07-26 $23.75 $23.88 $23.75 $23.88 $22.38 1,582
2021-07-23 $23.38 $23.45 $23.30 $23.45 $21.97 3,038
2021-07-22 $23.47 $23.56 $23.47 $23.56 $22.07 1,401
2021-07-21 $23.61 $23.61 $23.61 $23.61 $22.12 287
2021-07-20 $23.03 $23.31 $23.03 $23.22 $21.76 1,691
2021-07-19 $22.80 $22.80 $22.37 $22.66 $21.23 12,835
2021-07-16 $23.45 $23.45 $23.45 $23.45 $21.96 142
2021-07-15 $24.02 $24.02 $23.77 $23.77 $22.27 357
2021-07-14 $24.26 $24.26 $23.95 $23.95 $22.44 1,063
2021-07-13 $24.70 $24.70 $24.33 $24.39 $22.85 5,783
2021-07-12 $24.80 $24.80 $24.65 $24.72 $23.16 872
2021-07-09 $24.62 $24.87 $24.62 $24.87 $23.30 2,033
2021-07-08 $23.95 $24.51 $23.95 $24.28 $22.74 4,723
2021-07-07 $24.45 $24.53 $24.35 $24.40 $22.86 5,125
2021-07-06 $25.10 $25.10 $24.46 $24.70 $23.14 8,775
2021-07-02 $24.94 $25.10 $24.91 $25.10 $23.51 4,856
2021-07-01 $25.07 $25.07 $25.02 $25.02 $23.44 573
2021-06-30 $24.60 $24.79 $24.60 $24.75 $23.19 2,508
2021-06-29 $24.52 $24.54 $24.42 $24.44 $22.90 2,723
2021-06-28 $25.07 $25.07 $24.52 $24.60 $22.93 2,129
2021-06-25 $25.02 $25.14 $24.96 $25.07 $23.37 1,232
2021-06-24 $25.05 $25.05 $24.89 $25.03 $23.33 2,778
2021-06-23 $25.16 $25.16 $25.08 $25.08 $23.38 2,873
2021-06-22 $24.87 $25.09 $24.83 $25.09 $23.39 4,463
2021-06-21 $25.05 $25.18 $24.97 $25.18 $23.47 2,506
2021-06-18 $24.62 $24.82 $24.40 $24.40 $22.75 15,169
2021-06-17 $25.94 $25.94 $24.99 $25.17 $23.46 6,056
2021-06-16 $26.17 $26.17 $25.95 $26.05 $24.28 2,772
2021-06-15 $26.07 $26.07 $25.93 $26.04 $24.28 1,172
2021-06-14 $26.19 $26.32 $25.75 $25.87 $24.12 7,213
2021-06-11 $25.97 $26.09 $25.94 $25.94 $24.18 13,258
2021-06-10 $26.37 $26.37 $25.78 $25.93 $24.17 4,532
2021-06-09 $25.85 $25.86 $25.68 $25.68 $23.94 5,080
2021-06-08 $25.56 $25.90 $25.53 $25.84 $24.09 4,340
2021-06-07 $25.70 $25.83 $25.44 $25.68 $23.94 30,165
2021-06-04 $25.44 $25.44 $25.09 $25.35 $23.63 3,294
2021-06-03 $24.87 $25.16 $24.81 $25.11 $23.41 2,730
2021-06-02 $24.74 $25.00 $24.72 $24.79 $23.11 16,075
2021-06-01 $24.84 $24.84 $24.24 $24.62 $22.95 4,645
2021-05-28 $24.01 $24.28 $23.83 $24.03 $22.40 26,273
2021-05-27 $24.06 $24.06 $23.88 $23.94 $22.32 1,557
2021-05-26 $24.91 $24.91 $23.78 $23.91 $22.18 2,365
2021-05-25 $23.98 $24.05 $23.61 $23.61 $21.90 13,095
2021-05-24 $25.16 $25.16 $23.94 $24.14 $22.39 8,509
2021-05-21 $24.09 $24.10 $23.90 $23.96 $22.23 2,314
2021-05-20 $23.44 $23.99 $23.44 $23.99 $22.25 7,990
2021-05-19 $24.00 $24.00 $23.41 $23.64 $21.93 5,304
2021-05-18 $24.10 $24.14 $23.95 $24.05 $22.31 9,813
2021-05-17 $24.10 $24.10 $23.65 $24.05 $22.31 12,305
2021-05-14 $23.53 $23.78 $23.53 $23.69 $21.98 7,221
2021-05-13 $23.40 $23.44 $22.90 $23.23 $21.55 13,357
2021-05-12 $23.70 $23.70 $23.21 $23.21 $21.53 3,738
2021-05-11 $23.60 $23.60 $23.00 $23.32 $21.63 15,391
2021-05-10 $24.20 $24.20 $23.42 $23.52 $21.82 17,600
2021-05-07 $23.12 $23.28 $23.10 $23.28 $21.59 11,027
2021-05-06 $23.12 $23.12 $22.88 $23.12 $21.45 2,684
2021-05-05 $23.05 $23.14 $22.98 $22.98 $21.32 1,369
2021-05-04 $22.64 $22.83 $22.64 $22.74 $21.10 5,569
2021-05-03 $23.89 $23.89 $22.50 $22.67 $21.03 1,378
2021-04-30 $22.72 $22.72 $22.41 $22.50 $20.87 5,984
2021-04-29 $22.58 $22.74 $22.50 $22.71 $21.07 1,681
2021-04-28 $22.59 $22.68 $22.52 $22.68 $20.93 3,595
2021-04-27 $22.24 $22.24 $22.09 $22.21 $20.49 1,870
2021-04-26 $21.96 $22.26 $21.96 $22.02 $20.32 6,118
2021-04-23 $21.59 $21.85 $21.59 $21.85 $20.16 3,259
2021-04-22 $21.63 $21.63 $21.50 $21.51 $19.85 2,614
2021-04-21 $21.52 $21.64 $21.45 $21.64 $19.97 4,171
2021-04-20 $21.50 $21.50 $21.23 $21.42 $19.76 4,363
2021-04-19 $21.69 $21.69 $21.62 $21.66 $19.99 1,251
2021-04-16 $22.00 $22.00 $21.61 $21.61 $19.94 850
2021-04-15 $21.70 $21.81 $21.70 $21.81 $20.13 231
2021-04-14 $21.70 $21.70 $21.70 $21.70 $20.03 35
2021-04-13 $21.33 $21.46 $21.33 $21.46 $19.81 1,108
2021-04-12 $21.52 $21.52 $21.43 $21.43 $19.78 1,600
2021-04-09 $21.74 $21.74 $21.54 $21.54 $19.87 1,105
2021-04-08 $21.20 $21.72 $21.20 $21.72 $20.05 673
2021-04-07 $21.74 $21.83 $21.74 $21.78 $20.10 380
2021-04-06 $21.71 $21.71 $21.71 $21.71 $20.03 205
2021-04-05 $21.65 $21.67 $21.58 $21.63 $19.96 950
2021-04-01 $21.50 $21.81 $21.37 $21.81 $20.12 2,220
2021-03-31 $21.37 $21.58 $21.37 $21.52 $19.86 8,008
2021-03-30 $21.50 $21.50 $21.35 $21.37 $19.72 2,235
2021-03-29 $23.07 $23.07 $21.55 $21.66 $19.87 3,948
2021-03-26 $21.73 $21.85 $21.61 $21.85 $20.05 2,436
2021-03-25 $21.25 $21.45 $21.11 $21.43 $19.66 2,142
2021-03-24 $21.41 $21.41 $21.27 $21.27 $19.51 478
2021-03-23 $21.28 $21.34 $21.00 $21.03 $19.30 3,396
2021-03-22 $22.81 $22.81 $21.49 $21.56 $19.78 1,391
2021-03-19 $21.39 $21.75 $21.39 $21.60 $19.82 1,367
2021-03-18 $21.79 $21.79 $21.31 $21.31 $19.56 8,251
2021-03-17 $21.90 $22.12 $21.90 $22.07 $20.25 2,304
2021-03-16 $22.00 $22.06 $21.82 $21.98 $20.17 11,442
2021-03-15 $22.20 $22.21 $22.20 $22.21 $20.38 1,459
2021-03-12 $23.42 $23.42 $22.01 $22.20 $20.37 1,389
2021-03-11 $22.10 $22.22 $22.08 $22.12 $20.29 10,178
2021-03-10 $21.60 $22.09 $21.60 $22.08 $20.26 14,845
2021-03-09 $21.57 $21.80 $21.36 $21.36 $19.60 25,210
2021-03-08 $21.93 $21.93 $21.51 $21.68 $19.89 54,967
2021-03-05 $21.61 $21.70 $21.45 $21.63 $19.85 4,631
2021-03-04 $21.10 $21.75 $21.10 $21.36 $19.60 3,641
2021-03-03 $21.06 $21.22 $21.06 $21.08 $19.34 926
2021-03-02 $21.00 $21.01 $20.90 $20.90 $19.18 408
2021-03-01 $20.90 $20.90 $20.67 $20.80 $19.09 2,355
2021-02-26 $20.50 $20.50 $20.16 $20.16 $18.50 1,417
2021-02-25 $21.15 $21.15 $20.65 $20.77 $19.06 3,628
2021-02-24 $21.26 $21.29 $21.22 $21.29 $19.42 876
2021-02-23 $20.54 $20.78 $20.54 $20.78 $18.96 348
2021-02-22 $20.67 $20.89 $20.67 $20.68 $18.87 4,810
2021-02-19 $19.78 $20.42 $19.78 $20.40 $18.61 1,098
2021-02-18 $20.66 $20.66 $20.14 $20.14 $18.37 1,139
2021-02-17 $20.70 $20.70 $20.67 $20.67 $18.85 104
2021-02-16 $20.71 $20.71 $20.71 $20.71 $18.89 345
2021-02-12 $19.96 $20.46 $19.96 $20.43 $18.64 3,007
2021-02-11 $20.13 $20.23 $20.13 $20.20 $18.43 1,670
2021-02-10 $20.01 $20.07 $20.01 $20.07 $18.31 336
2021-02-09 $19.97 $20.02 $19.93 $19.93 $18.18 1,876
2021-02-08 $19.70 $20.10 $19.70 $20.08 $18.31 8,101
2021-02-05 $19.69 $19.71 $19.69 $19.71 $17.98 1,333
2021-02-04 $19.44 $19.49 $19.34 $19.49 $17.78 834
2021-02-03 $19.36 $19.50 $19.36 $19.50 $17.79 727
2021-02-02 $19.32 $19.42 $19.16 $19.16 $17.48 833
2021-02-01 $19.39 $19.39 $18.97 $18.97 $17.31 574
2021-01-29 $19.08 $19.08 $18.75 $18.80 $17.15 1,025
2021-01-28 $19.07 $19.07 $19.02 $19.02 $17.35 336
2021-01-27 $19.00 $19.19 $18.85 $18.86 $17.10 2,389
2021-01-26 $19.43 $19.43 $19.33 $19.39 $17.58 904
2021-01-25 $19.50 $19.51 $19.36 $19.51 $17.68 3,733
2021-01-22 $19.55 $19.63 $19.38 $19.63 $17.80 22,974
2021-01-21 $19.99 $19.99 $19.80 $19.82 $17.96 4,044
2021-01-20 $20.29 $20.29 $20.19 $20.19 $18.31 296
2021-01-19 $20.49 $20.57 $20.41 $20.41 $18.50 4,016
2021-01-15 $20.41 $20.41 $20.34 $20.34 $18.44 1,300
2021-01-14 $20.70 $20.81 $20.64 $20.64 $18.71 1,218
2021-01-13 $20.30 $20.30 $20.25 $20.25 $18.36 360
2021-01-12 $20.03 $20.29 $20.03 $20.29 $18.39 294
2021-01-11 $19.26 $19.59 $19.26 $19.59 $17.76 5,510
2021-01-08 $19.55 $19.55 $19.23 $19.35 $17.54 1,953
2021-01-07 $19.25 $19.64 $19.25 $19.58 $17.75 2,129
2021-01-06 $19.12 $19.28 $19.12 $19.28 $17.48 440
2021-01-05 $18.43 $19.10 $18.43 $18.89 $17.13 5,702
2021-01-04 $18.55 $18.55 $17.98 $18.06 $16.38 6,893
2020-12-31 $18.14 $18.22 $18.13 $18.20 $16.50 2,375
2020-12-30 $18.36 $18.36 $18.05 $18.10 $16.41 3,595
2020-12-29 $18.43 $18.43 $18.23 $18.23 $16.41 3,927
2020-12-28 $18.40 $18.40 $18.33 $18.33 $16.51 2,380
2020-12-24 $18.64 $18.64 $18.64 $18.64 $16.79 432
2020-12-23 $18.92 $18.92 $18.67 $18.77 $16.91 16,173
2020-12-22 $18.88 $18.88 $17.89 $18.57 $16.73 22,208
2020-12-21 $18.73 $18.78 $18.58 $18.69 $16.83 2,434
2020-12-18 $19.23 $19.23 $19.03 $19.10 $17.20 2,875
2020-12-17 $19.17 $19.23 $19.17 $19.23 $17.32 488
2020-12-16 $19.47 $19.47 $19.32 $19.32 $17.40 459
2020-12-15 $19.30 $19.78 $19.30 $19.72 $17.76 8,010
2020-12-14 $20.00 $20.00 $19.21 $19.21 $17.31 54,085
2020-12-11 $19.59 $19.72 $19.59 $19.72 $17.76 408
2020-12-10 $19.67 $19.77 $19.66 $19.77 $17.80 4,774
2020-12-09 $19.72 $19.72 $19.04 $19.23 $17.32 5,113
2020-12-08 $19.51 $19.51 $19.39 $19.39 $17.46 424
2020-12-07 $19.19 $19.32 $19.08 $19.12 $17.22 9,108
2020-12-04 $19.39 $19.51 $19.37 $19.51 $17.58 772
2020-12-03 $18.66 $18.92 $18.66 $18.78 $16.91 3,482
2020-12-02 $18.07 $18.37 $18.07 $18.37 $16.55 446
2020-12-01 $18.64 $18.64 $17.76 $17.92 $16.14 31,808
2020-11-30 $18.07 $18.11 $17.84 $17.84 $16.07 3,752
2020-11-27 $18.69 $18.69 $18.44 $18.44 $16.61 1,693
2020-11-25 $18.70 $18.85 $18.70 $18.76 $16.78 2,378
2020-11-24 $18.91 $18.91 $18.84 $18.84 $16.86 557
2020-11-23 $17.94 $18.17 $17.94 $18.17 $16.26 629
2020-11-20 $17.46 $17.46 $17.36 $17.40 $15.57 1,756
2020-11-19 $17.16 $17.53 $17.07 $17.53 $15.68 20,620
2020-11-18 $17.35 $17.46 $17.15 $17.15 $15.35 6,834
2020-11-17 $16.86 $17.30 $16.86 $17.30 $15.48 358
2020-11-16 $16.92 $16.92 $16.92 $16.92 $15.14 32
2020-11-13 $16.43 $16.44 $16.34 $16.42 $14.69 5,214
2020-11-12 $16.16 $16.16 $16.16 $16.16 $14.46 57
2020-11-11 $16.66 $16.66 $16.64 $16.64 $14.89 514
2020-11-10 $16.50 $16.56 $16.50 $16.56 $14.81 1,320
2020-11-09 $15.11 $15.96 $15.11 $15.96 $14.28 3,223
2020-11-06 $15.10 $15.10 $14.90 $14.90 $13.33 551
2020-11-05 $15.47 $15.47 $15.32 $15.39 $13.77 4,441
2020-11-04 $15.29 $15.29 $15.15 $15.15 $13.56 517
2020-11-03 $15.22 $15.27 $15.11 $15.17 $13.58 2,715
2020-11-02 $15.03 $15.03 $14.96 $14.96 $13.39 457
2020-10-30 $14.68 $14.94 $14.66 $14.94 $13.37 7,858
2020-10-29 $15.00 $15.00 $15.00 $15.00 $13.42 34
2020-10-28 $14.97 $14.97 $14.97 $14.97 $13.34 6
2020-10-27 $15.68 $15.68 $15.45 $15.52 $13.83 544
2020-10-26 $15.61 $15.61 $15.61 $15.61 $13.90 110
2020-10-23 $16.13 $16.13 $16.05 $16.07 $14.32 1,372
2020-10-22 $15.77 $16.28 $15.77 $16.28 $14.50 2,291
2020-10-21 $15.70 $15.70 $15.69 $15.69 $13.98 235
2020-10-20 $15.84 $15.89 $15.84 $15.87 $14.14 1,251
2020-10-19 $15.77 $15.96 $15.68 $15.68 $13.97 1,599
2020-10-16 $16.02 $16.17 $15.88 $15.88 $14.15 1,646
2020-10-15 $15.76 $16.12 $15.76 $16.12 $14.37 496
2020-10-14 $16.17 $16.28 $16.09 $16.09 $14.33 1,008
2020-10-13 $15.95 $16.05 $15.89 $15.93 $14.19 4,221
2020-10-12 $15.90 $15.90 $15.58 $15.74 $14.03 16,378
2020-10-09 $15.88 $16.02 $15.88 $15.89 $14.16 419
2020-10-08 $15.42 $16.01 $15.42 $16.01 $14.27 702
2020-10-07 $15.17 $15.29 $15.17 $15.29 $13.63 704
2020-10-06 $15.47 $15.52 $15.12 $15.12 $13.47 4,980
2020-10-05 $15.23 $15.42 $15.23 $15.42 $13.73 3,235
2020-10-02 $14.62 $15.00 $14.59 $15.00 $13.36 2,786
2020-10-01 $14.76 $14.76 $14.76 $14.76 $13.15 140
2020-09-30 $15.39 $15.39 $14.95 $14.95 $13.32 2,245
2020-09-29 $15.24 $15.25 $15.13 $15.25 $13.58 2,892
2020-09-28 $15.16 $15.37 $15.16 $15.31 $13.59 925
2020-09-25 $14.82 $14.98 $14.82 $14.98 $13.31 702
2020-09-24 $15.32 $15.32 $14.53 $14.86 $13.20 11,200
2020-09-23 $15.45 $15.45 $14.85 $14.85 $13.19 973
2020-09-22 $15.50 $15.50 $15.50 $15.50 $13.76 2
2020-09-21 $15.37 $15.49 $15.24 $15.49 $13.76 7,775
2020-09-18 $15.88 $15.90 $15.80 $15.84 $14.07 2,259
2020-09-17 $15.95 $15.98 $15.95 $15.98 $14.19 203
2020-09-16 $15.89 $16.15 $15.81 $16.04 $14.24 2,371
2020-09-15 $15.86 $15.93 $15.62 $15.62 $13.87 2,100
2020-09-14 $15.82 $15.88 $15.82 $15.86 $14.09 1,628
2020-09-11 $15.63 $15.63 $15.62 $15.63 $13.88 4,718
2020-09-10 $16.01 $16.03 $15.83 $15.83 $14.06 2,033
2020-09-09 $16.15 $16.15 $16.15 $16.15 $14.35 53
2020-09-08 $15.82 $15.88 $15.82 $15.88 $14.10 722
2020-09-04 $15.89 $16.14 $15.89 $16.14 $14.33 322
2020-09-03 $16.21 $16.28 $16.20 $16.21 $14.39 2,029
2020-09-02 $16.45 $16.53 $16.45 $16.50 $14.65 3,150
2020-09-01 $16.63 $16.63 $16.29 $16.41 $14.58 1,001
2020-08-31 $16.47 $16.47 $16.43 $16.46 $14.62 5,326
2020-08-28 $16.69 $16.69 $16.69 $16.69 $14.82 1
2020-08-27 $16.65 $16.68 $16.53 $16.68 $14.70 1,938
2020-08-26 $16.77 $16.81 $16.51 $16.51 $14.55 2,488
2020-08-25 $16.82 $16.91 $16.77 $16.91 $14.91 1,842
2020-08-24 $16.97 $17.05 $16.92 $17.05 $15.04 2,942
2020-08-21 $16.90 $16.90 $16.79 $16.86 $14.86 2,382
2020-08-20 $17.03 $17.08 $17.00 $17.06 $15.04 1,046
2020-08-19 $17.18 $17.22 $17.12 $17.12 $15.09 732
2020-08-18 $17.28 $17.28 $17.20 $17.20 $15.16 366
2020-08-17 $17.49 $17.50 $17.49 $17.50 $15.43 105
2020-08-14 $17.52 $17.52 $17.42 $17.42 $15.36 140
2020-08-13 $17.20 $17.29 $17.20 $17.29 $15.25 227
2020-08-12 $17.43 $17.55 $17.37 $17.48 $15.41 2,711
2020-08-11 $17.57 $17.57 $17.25 $17.25 $15.21 321
2020-08-10 $16.85 $17.28 $16.85 $17.28 $15.24 3,240
2020-08-07 $16.84 $16.86 $16.84 $16.86 $14.87 601
2020-08-06 $17.00 $17.11 $16.96 $16.96 $14.95 11,870
2020-08-05 $16.97 $17.09 $16.97 $16.97 $14.96 4,960
2020-08-04 $16.10 $16.67 $16.10 $16.67 $14.70 1,168
2020-08-03 $15.77 $15.95 $15.77 $15.93 $14.04 1,252
2020-07-31 $15.74 $15.81 $15.74 $15.79 $13.92 2,555
2020-07-30 $15.91 $15.91 $15.91 $15.91 $14.03 8
2020-07-29 $15.65 $16.25 $15.65 $16.24 $14.28 2,521
2020-07-28 $15.73 $15.73 $15.68 $15.68 $13.78 159
2020-07-27 $15.77 $15.77 $15.59 $15.67 $13.77 1,676
2020-07-24 $15.89 $15.91 $15.82 $15.82 $13.91 3,919
2020-07-23 $15.89 $16.01 $15.89 $15.96 $14.03 1,494
2020-07-22 $16.01 $16.01 $16.01 $16.01 $14.08 216
2020-07-21 $16.24 $16.27 $16.14 $16.14 $14.19 929
2020-07-20 $15.79 $15.79 $15.58 $15.58 $13.70 3,646
2020-07-17 $15.80 $15.81 $15.78 $15.78 $13.87 979
2020-07-16 $15.81 $15.85 $15.79 $15.85 $13.93 1,483
2020-07-15 $15.60 $15.89 $15.60 $15.89 $13.96 196
2020-07-14 $14.90 $15.32 $14.90 $15.32 $13.47 1,276
2020-07-13 $15.06 $15.16 $14.95 $14.99 $13.18 2,149
2020-07-10 $15.00 $15.07 $14.92 $15.07 $13.24 5,636
2020-07-09 $15.40 $15.40 $14.97 $15.00 $13.18 3,263
2020-07-08 $15.34 $15.48 $15.34 $15.48 $13.60 552
2020-07-07 $15.59 $15.71 $15.44 $15.44 $13.57 34,639
2020-07-06 $15.42 $15.42 $15.42 $15.42 $13.55 85
2020-07-02 $15.57 $15.62 $15.57 $15.62 $13.73 482
2020-07-01 $15.78 $15.78 $15.43 $15.53 $13.65 4,245
2020-06-30 $15.30 $15.70 $15.30 $15.70 $13.80 3,304
2020-06-29 $15.24 $15.32 $15.24 $15.29 $13.44 1,866
2020-06-26 $15.19 $15.19 $15.14 $15.14 $13.28 1,391
2020-06-25 $15.68 $15.81 $15.58 $15.75 $13.81 4,933
2020-06-24 $15.51 $15.72 $15.36 $15.68 $13.75 8,314
2020-06-23 $16.99 $16.99 $16.41 $16.41 $14.40 2,290
2020-06-22 $16.37 $16.54 $16.35 $16.54 $14.51 5,436
2020-06-19 $17.04 $17.04 $16.37 $16.37 $14.36 1,490
2020-06-18 $16.85 $16.85 $16.76 $16.76 $14.70 287
2020-06-17 $17.01 $17.01 $16.64 $16.67 $14.62 2,673
2020-06-16 $17.68 $17.68 $17.02 $17.06 $14.97 5,771
2020-06-15 $15.90 $17.04 $15.90 $16.78 $14.72 4,095
2020-06-12 $16.24 $16.32 $15.69 $16.01 $14.04 19,581
2020-06-11 $16.75 $16.75 $15.89 $15.99 $14.03 28,446
2020-06-10 $17.90 $17.90 $17.46 $17.54 $15.38 16,673
2020-06-09 $18.85 $18.85 $18.09 $18.12 $15.89 28,855
2020-06-08 $18.73 $18.90 $18.52 $18.90 $16.57 8,146
2020-06-05 $17.92 $18.23 $17.86 $18.08 $15.86 36,029
2020-06-04 $17.04 $17.26 $17.04 $17.19 $15.08 14,239
2020-06-03 $16.90 $17.09 $16.90 $17.09 $14.99 4,868
2020-06-02 $16.35 $16.67 $16.35 $16.67 $14.62 9,508
2020-06-01 $16.10 $16.35 $16.10 $16.27 $14.27 10,693
2020-05-29 $15.76 $16.16 $15.66 $16.12 $14.14 8,535
2020-05-28 $16.07 $16.07 $16.07 $16.07 $14.09 132
2020-05-27 $16.45 $16.45 $16.02 $16.40 $14.26 24,088
2020-05-26 $16.49 $16.49 $16.30 $16.32 $14.19 1,335
2020-05-22 $15.81 $16.02 $15.75 $15.98 $13.89 14,162
2020-05-21 $15.81 $15.98 $15.77 $15.91 $13.83 21,675
2020-05-20 $15.71 $16.19 $15.71 $16.01 $13.92 81,708
2020-05-19 $15.60 $15.85 $15.60 $15.68 $13.63 1,131
2020-05-18 $15.65 $15.73 $15.54 $15.63 $13.58 5,073
2020-05-15 $14.40 $14.82 $14.40 $14.80 $12.87 7,706
2020-05-14 $14.45 $14.45 $14.30 $14.39 $12.51 3,778
2020-05-13 $14.80 $14.80 $14.11 $14.31 $12.44 14,524
2020-05-12 $15.25 $15.35 $14.90 $14.90 $12.95 876
2020-05-11 $14.85 $15.08 $14.82 $15.00 $13.04 15,322
2020-05-08 $14.92 $14.93 $14.92 $14.93 $12.98 2,272
2020-05-07 $14.65 $14.86 $14.53 $14.53 $12.63 7,640
2020-05-06 $14.35 $14.36 $14.22 $14.22 $12.37 2,281
2020-05-05 $15.12 $15.12 $14.57 $14.57 $12.67 4,755
2020-05-04 $13.96 $14.52 $13.96 $14.52 $12.63 6,818
2020-05-01 $14.81 $14.81 $14.26 $14.29 $12.42 5,882
2020-04-30 $15.32 $15.35 $14.90 $15.02 $13.06 13,600
2020-04-29 $14.70 $15.22 $14.70 $15.18 $13.20 17,937
2020-04-28 $14.50 $14.50 $14.24 $14.37 $12.35 3,552
2020-04-27 $14.05 $14.05 $13.60 $14.04 $12.07 4,665
2020-04-24 $13.85 $13.88 $13.70 $13.83 $11.89 22,008
2020-04-23 $13.53 $13.72 $13.53 $13.68 $11.76 1,964
2020-04-22 $13.34 $13.34 $13.00 $13.17 $11.33 4,012
2020-04-21 $12.50 $12.99 $12.50 $12.96 $11.14 18,107
2020-04-20 $12.31 $13.41 $12.30 $13.07 $11.24 38,321
2020-04-17 $12.49 $13.05 $12.49 $13.05 $11.22 13,472
2020-04-16 $12.31 $12.31 $12.16 $12.16 $10.45 778
2020-04-15 $12.53 $12.53 $12.11 $12.28 $10.56 18,064
2020-04-14 $12.84 $12.87 $12.78 $12.87 $11.06 1,904
2020-04-13 $12.77 $12.77 $12.30 $12.54 $10.78 6,199
2020-04-09 $12.93 $12.93 $12.03 $12.35 $10.62 3,104
2020-04-08 $11.72 $11.87 $11.59 $11.82 $10.16 8,385
2020-04-07 $11.52 $11.92 $11.50 $11.50 $9.89 4,226
2020-04-06 $11.28 $11.44 $11.26 $11.27 $9.69 17,171
2020-04-03 $10.85 $10.85 $10.28 $10.77 $9.26 12,724
2020-04-02 $10.66 $11.66 $10.66 $10.85 $9.32 8,653
2020-04-01 $10.60 $10.60 $10.12 $10.26 $8.82 6,362
2020-03-31 $11.00 $11.00 $10.62 $10.90 $9.37 1,354
2020-03-30 $10.61 $10.61 $9.86 $10.25 $8.81 2,975
2020-03-27 $11.19 $11.19 $10.70 $10.70 $9.04 6,377
2020-03-26 $11.34 $11.87 $11.34 $11.54 $9.75 9,448
2020-03-25 $10.80 $11.71 $10.80 $11.14 $9.42 6,643
2020-03-24 $9.80 $10.52 $9.80 $10.52 $8.89 12,548
2020-03-23 $9.84 $9.96 $9.40 $9.42 $7.96 6,579
2020-03-20 $10.45 $10.82 $9.88 $10.22 $8.63 6,620
2020-03-19 $8.25 $9.85 $8.25 $9.77 $8.25 2,655
2020-03-18 $9.29 $9.29 $8.27 $8.50 $7.18 5,216
2020-03-17 $11.00 $11.00 $10.34 $10.34 $8.73 3,327
2020-03-16 $11.00 $11.75 $11.00 $11.05 $9.34 3,698
2020-03-13 $12.27 $12.55 $11.84 $12.55 $10.61 6,538
2020-03-12 $12.28 $12.28 $11.45 $11.45 $9.67 6,687
2020-03-11 $13.80 $14.00 $13.75 $13.77 $11.63 3,763
2020-03-10 $14.90 $14.90 $12.95 $14.33 $12.10 7,174
2020-03-09 $18.00 $18.00 $14.05 $14.05 $11.87 22,832
2020-03-06 $18.30 $18.30 $18.05 $18.16 $15.34 1,306
2020-03-05 $19.42 $19.42 $19.07 $19.07 $16.11 2,140
2020-03-04 $19.60 $19.65 $19.50 $19.65 $16.61 1,172
2020-03-03 $19.99 $20.10 $19.37 $19.39 $16.38 16,293
2020-03-02 $19.48 $19.81 $19.11 $19.70 $16.64 4,257
2020-02-28 $18.78 $19.05 $18.44 $19.05 $16.09 7,470
2020-02-27 $20.02 $20.02 $19.27 $19.39 $16.38 2,266
2020-02-26 $20.94 $21.14 $20.59 $20.61 $17.16 18,794
2020-02-25 $21.52 $21.52 $21.02 $21.02 $17.50 10,060
2020-02-24 $22.04 $22.04 $21.67 $21.79 $18.14 1,670
2020-02-21 $22.53 $22.53 $22.38 $22.44 $18.69 3,574
2020-02-20 $22.54 $22.80 $22.54 $22.69 $18.90 2,270
2020-02-19 $22.40 $22.59 $22.40 $22.58 $18.80 1,858
2020-02-18 $22.36 $22.41 $22.34 $22.41 $18.66 470
2020-02-14 $22.37 $22.44 $22.37 $22.44 $18.69 441
2020-02-13 $22.53 $22.57 $22.37 $22.37 $18.63 1,636
2020-02-12 $22.40 $22.52 $22.40 $22.52 $18.75 1,075
2020-02-11 $22.33 $22.35 $22.22 $22.25 $18.53 1,367
2020-02-10 $22.19 $22.19 $22.07 $22.07 $18.38 4,164
2020-02-07 $22.32 $22.32 $22.23 $22.23 $18.51 151
2020-02-06 $22.63 $22.63 $22.42 $22.42 $18.67 1,129
2020-02-05 $22.68 $22.71 $22.64 $22.65 $18.86 5,081
2020-02-04 $22.58 $22.58 $22.36 $22.36 $18.62 1,155
2020-02-03 $22.30 $22.30 $22.14 $22.14 $18.44 1,825
2020-01-31 $22.22 $22.25 $22.10 $22.15 $18.45 1,380
2020-01-30 $22.48 $22.48 $22.21 $22.47 $18.71 1,757
2020-01-29 $22.68 $22.68 $22.58 $22.58 $18.75 864
2020-01-28 $22.65 $22.77 $22.53 $22.73 $18.88 4,151
2020-01-27 $22.52 $22.58 $22.52 $22.53 $18.71 1,126
2020-01-24 $23.05 $23.05 $22.74 $22.83 $18.96 1,487
2020-01-23 $22.94 $23.23 $22.94 $23.16 $19.23 4,204
2020-01-22 $23.31 $23.31 $23.07 $23.08 $19.16 1,479
2020-01-21 $23.36 $23.36 $23.36 $23.36 $19.40 0
2020-01-17 $24.07 $24.07 $23.86 $23.89 $19.84 1,434
2020-01-16 $23.99 $24.00 $23.90 $23.90 $19.85 300
2020-01-15 $23.64 $23.78 $23.64 $23.76 $19.73 1,410
2020-01-14 $23.67 $23.67 $23.67 $23.67 $19.66 101
2020-01-13 $23.60 $23.60 $23.57 $23.57 $19.57 385
2020-01-10 $23.40 $23.40 $23.37 $23.37 $19.40 407
2020-01-09 $23.35 $23.49 $23.35 $23.49 $19.51 800
2020-01-08 $23.57 $23.60 $23.40 $23.40 $19.43 485
2020-01-07 $23.59 $23.66 $23.59 $23.66 $19.65 133
2020-01-06 $23.62 $23.71 $23.55 $23.70 $19.68 1,469
2020-01-03 $23.35 $23.47 $23.31 $23.47 $19.49 4,487
2020-01-02 $23.43 $23.43 $23.25 $23.32 $19.37 1,568
2019-12-31 $23.33 $23.39 $23.33 $23.39 $19.42 411
2019-12-30 $23.38 $23.43 $23.13 $23.16 $19.23 6,588
2019-12-27 $23.48 $23.48 $23.38 $23.41 $19.44 1,930
2019-12-26 $23.52 $23.52 $23.51 $23.51 $19.53 3,000
2019-12-24 $23.31 $23.34 $23.31 $23.33 $19.38 1,338
2019-12-23 $23.57 $23.80 $23.53 $23.80 $19.43 9,645
2019-12-20 $23.34 $23.56 $23.34 $23.52 $19.20 840
2019-12-19 $23.47 $23.47 $23.34 $23.39 $19.09 2,615
2019-12-18 $23.40 $23.46 $23.38 $23.39 $19.09 2,357
2019-12-17 $23.27 $23.30 $23.12 $23.12 $18.88 1,630
2019-12-16 $22.87 $22.96 $22.84 $22.89 $18.69 6,200
2019-12-13 $22.70 $22.70 $22.53 $22.60 $18.45 4,119
2019-12-12 $22.64 $22.83 $22.64 $22.71 $18.54 488
2019-12-11 $22.54 $22.59 $22.48 $22.55 $18.41 5,844
2019-12-10 $22.45 $22.50 $22.44 $22.48 $18.35 13,130
2019-12-09 $21.94 $22.19 $21.88 $22.19 $18.11 6,804
2019-12-06 $21.85 $21.91 $21.79 $21.84 $17.83 1,746
2019-12-05 $21.72 $21.72 $21.72 $21.72 $17.73 0
2019-12-04 $21.62 $21.62 $21.62 $21.62 $17.64 1
2019-12-03 $21.50 $21.53 $21.41 $21.47 $17.53 2,234
2019-12-02 $21.65 $21.65 $21.60 $21.60 $17.63 102
2019-11-29 $21.82 $21.82 $21.75 $21.81 $17.81 4,211
2019-11-27 $22.06 $22.06 $21.72 $21.96 $17.92 700
2019-11-26 $22.10 $22.10 $21.93 $21.93 $17.90 491
2019-11-25 $22.18 $22.19 $22.18 $22.19 $18.11 1,205
2019-11-22 $22.04 $22.04 $22.04 $22.04 $17.99 15
2019-11-21 $21.84 $22.10 $21.76 $22.09 $18.03 27,578
2019-11-20 $21.70 $21.82 $21.68 $21.82 $17.81 2,588
2019-11-19 $21.77 $21.77 $21.66 $21.67 $17.69 5,824
2019-11-18 $22.10 $22.10 $21.95 $21.96 $17.93 5,678
2019-11-15 $22.26 $22.26 $22.23 $22.23 $18.15 973
2019-11-14 $22.15 $22.15 $22.01 $22.01 $17.97 4,640
2019-11-13 $22.03 $22.11 $22.03 $22.11 $18.05 1,047
2019-11-12 $22.03 $22.28 $22.03 $22.12 $18.06 242
2019-11-11 $22.17 $22.17 $22.06 $22.06 $18.00 214
2019-11-08 $22.25 $22.26 $22.25 $22.26 $18.17 1,394
2019-11-07 $22.42 $22.43 $22.21 $22.24 $18.16 6,745
2019-11-06 $22.47 $22.47 $22.47 $22.47 $18.35 166
2019-11-05 $22.59 $22.74 $22.54 $22.74 $18.56 929
2019-11-04 $22.91 $22.91 $22.91 $22.91 $18.70 58
2019-11-01 $22.66 $22.66 $22.66 $22.66 $18.50 0
2019-10-31 $22.40 $22.40 $22.32 $22.32 $18.22 1,000
2019-10-30 $22.56 $22.56 $22.50 $22.51 $18.38 623
2019-10-29 $22.61 $22.72 $22.58 $22.65 $18.49 9,432
2019-10-28 $22.73 $22.73 $22.67 $22.67 $18.50 182
2019-10-25 $22.90 $22.90 $22.89 $22.89 $18.69 1,131
2019-10-24 $22.83 $22.83 $22.81 $22.81 $18.62 471
2019-10-23 $22.93 $22.93 $22.86 $22.86 $18.66 243
2019-10-22 $23.01 $23.01 $22.84 $22.84 $18.64 253
2019-10-21 $22.73 $22.79 $22.70 $22.77 $18.58 12,329
2019-10-18 $22.70 $22.72 $22.66 $22.66 $18.50 2,864
2019-10-17 $22.66 $22.66 $22.59 $22.59 $18.44 1,679
2019-10-16 $22.65 $22.65 $22.53 $22.53 $18.39 10,580
2019-10-15 $22.85 $22.85 $22.67 $22.67 $18.50 1,355
2019-10-14 $22.54 $22.68 $22.54 $22.64 $18.48 12,954
2019-10-11 $22.79 $22.79 $22.74 $22.74 $18.56 107
2019-10-10 $22.44 $22.65 $22.44 $22.61 $18.46 14,138
2019-10-09 $22.68 $22.68 $22.49 $22.49 $18.36 20,750
2019-10-08 $22.56 $22.56 $22.44 $22.44 $18.32 1,795
2019-10-07 $22.87 $22.87 $22.87 $22.87 $18.67 0
2019-10-04 $23.07 $23.07 $23.07 $23.07 $18.83 96
2019-10-03 $22.68 $22.90 $22.68 $22.90 $18.70 2,311
2019-10-02 $22.92 $22.92 $22.78 $22.78 $18.59 557
2019-10-01 $23.40 $23.40 $23.20 $23.20 $18.94 3,082
2019-09-30 $23.48 $23.48 $23.48 $23.48 $19.17 8
2019-09-27 $23.50 $23.50 $23.50 $23.50 $19.18 100
2019-09-26 $23.83 $23.91 $23.80 $23.91 $19.20 1,712
2019-09-25 $24.00 $24.00 $24.00 $24.00 $19.27 0
2019-09-24 $24.05 $24.05 $24.05 $24.05 $19.31 0
2019-09-23 $24.35 $24.35 $24.31 $24.31 $19.52 1,136
2019-09-20 $24.51 $24.51 $24.35 $24.36 $19.56 3,400
2019-09-19 $24.20 $24.20 $24.20 $24.20 $19.43 5
2019-09-18 $24.32 $24.32 $24.32 $24.32 $19.53 0
2019-09-17 $24.25 $24.32 $24.11 $24.32 $19.53 1,300
2019-09-16 $24.44 $24.47 $24.39 $24.40 $19.59 3,500
2019-09-13 $23.76 $23.76 $23.71 $23.74 $19.06 1,397
2019-09-12 $23.73 $23.73 $23.73 $23.73 $19.05 0
2019-09-11 $23.76 $23.76 $23.73 $23.73 $19.05 214
2019-09-10 $23.71 $23.71 $23.65 $23.65 $18.99 275
2019-09-09 $23.55 $23.55 $23.55 $23.55 $18.91 15
2019-09-06 $23.00 $23.14 $23.00 $23.14 $18.58 100
2019-09-05 $23.16 $23.16 $23.16 $23.16 $18.60 100
2019-09-04 $23.08 $23.08 $23.02 $23.02 $18.49 296
2019-09-03 $22.63 $22.77 $22.63 $22.77 $18.28 486
2019-08-30 $22.93 $22.93 $22.93 $22.93 $18.41 100
2019-08-29 $22.85 $22.90 $22.85 $22.89 $18.38 3,891
2019-08-28 $22.64 $22.64 $22.57 $22.57 $18.12 300
2019-08-27 $22.04 $22.04 $22.04 $22.04 $17.70 0
2019-08-26 $22.35 $22.35 $22.13 $22.13 $17.77 502
2019-08-23 $22.39 $22.39 $22.13 $22.13 $17.77 610
2019-08-22 $23.05 $23.05 $22.92 $22.92 $18.41 1,300
2019-08-21 $23.13 $23.13 $23.13 $23.13 $18.57 0
2019-08-20 $22.94 $22.94 $22.94 $22.94 $18.42 0
2019-08-19 $22.73 $22.92 $22.73 $22.92 $18.40 787
2019-08-16 $22.54 $22.55 $22.46 $22.53 $18.09 3,850
2019-08-15 $22.11 $22.11 $22.11 $22.11 $17.75 0
2019-08-14 $22.04 $22.13 $22.04 $22.13 $17.77 105
2019-08-13 $22.45 $22.70 $22.45 $22.69 $18.22 1,144
2019-08-12 $22.51 $22.75 $22.51 $22.75 $18.26 100
2019-08-09 $22.75 $22.75 $22.75 $22.75 $18.26 1
2019-08-08 $22.82 $22.82 $22.82 $22.82 $18.32 1
2019-08-07 $22.39 $22.39 $22.39 $22.39 $17.98 31
2019-08-06 $22.74 $22.74 $22.53 $22.61 $18.15 403
2019-08-05 $22.72 $22.72 $22.72 $22.72 $18.25 3
2019-08-02 $23.67 $23.67 $23.33 $23.41 $18.80 4,376
2019-08-01 $23.54 $23.54 $23.54 $23.54 $18.90 4
2019-07-31 $23.73 $23.73 $23.73 $23.73 $19.05 47
2019-07-30 $23.68 $23.68 $23.68 $23.68 $19.01 0
2019-07-29 $23.69 $23.69 $23.61 $23.61 $18.96 1,042
2019-07-26 $24.15 $24.15 $23.94 $23.94 $19.22 3,507
2019-07-25 $24.22 $24.22 $24.17 $24.20 $19.43 1,358
2019-07-24 $24.45 $24.45 $24.44 $24.44 $19.62 101
2019-07-23 $24.59 $24.59 $24.45 $24.45 $19.63 500
2019-07-22 $24.63 $24.63 $24.63 $24.63 $19.78 6
2019-07-19 $24.49 $24.49 $24.49 $24.49 $19.66 100
2019-07-18 $24.31 $24.45 $24.31 $24.42 $19.61 316
2019-07-17 $24.68 $24.68 $24.55 $24.55 $19.71 2,012
2019-07-16 $24.89 $24.89 $24.84 $24.84 $19.94 207
2019-07-15 $24.97 $24.97 $24.97 $24.97 $20.05 529
2019-07-12 $25.11 $25.11 $25.11 $25.11 $20.16 33
2019-07-11 $25.10 $25.17 $25.06 $25.13 $20.18 2,600
2019-07-10 $25.05 $25.10 $25.02 $25.02 $20.09 1,698
2019-07-09 $24.66 $24.72 $24.66 $24.72 $19.85 102
2019-07-08 $24.63 $24.63 $24.57 $24.57 $19.73 723
2019-07-05 $24.47 $24.67 $24.47 $24.67 $19.81 538
2019-07-03 $24.55 $24.55 $24.55 $24.55 $19.71 1
2019-07-02 $24.25 $24.27 $24.13 $24.27 $19.49 431
2019-07-01 $24.53 $24.53 $24.35 $24.37 $19.57 748
2019-06-28 $23.96 $23.96 $23.96 $23.96 $19.24 0
2019-06-27 $24.02 $24.02 $23.96 $23.96 $19.24 2,000
2019-06-26 $24.44 $24.44 $24.33 $24.33 $19.23 100
2019-06-25 $24.25 $24.25 $24.11 $24.11 $19.06 108
2019-06-24 $24.35 $24.38 $24.35 $24.38 $19.27 495
2019-06-21 $24.63 $24.65 $24.63 $24.65 $19.48 1,000
2019-06-20 $24.50 $24.55 $24.50 $24.54 $19.39 802
2019-06-19 $24.21 $24.29 $24.21 $24.29 $19.20 600
2019-06-18 $24.21 $24.21 $24.17 $24.17 $19.11 110
2019-06-17 $23.85 $23.95 $23.85 $23.93 $18.91 669
2019-06-14 $23.95 $23.95 $23.95 $23.95 $18.93 602
2019-06-13 $24.15 $24.15 $24.15 $24.15 $19.09 2
2019-06-12 $24.19 $24.19 $23.94 $23.94 $18.92 508
2019-06-11 $24.37 $24.37 $24.37 $24.37 $19.26 12
2019-06-10 $24.36 $24.36 $24.36 $24.36 $19.26 40
2019-06-07 $24.47 $24.47 $24.41 $24.41 $19.29 1,000
2019-06-06 $24.09 $24.35 $24.09 $24.32 $19.23 1,161
2019-06-05 $24.34 $24.34 $24.14 $24.19 $19.12 1,320
2019-06-04 $24.16 $24.43 $24.15 $24.43 $19.31 869
2019-06-03 $24.05 $24.16 $23.97 $23.97 $18.95 430
2019-05-31 $23.89 $23.89 $23.89 $23.89 $18.88 54
2019-05-30 $24.16 $24.16 $24.00 $24.00 $18.97 100
2019-05-29 $23.93 $24.17 $23.93 $24.17 $19.10 700
2019-05-28 $24.42 $24.42 $24.29 $24.29 $19.20 812
2019-05-24 $24.49 $24.53 $24.49 $24.50 $19.36 3,767
2019-05-23 $24.44 $24.44 $24.35 $24.35 $19.25 271
2019-05-22 $24.95 $24.95 $24.95 $24.95 $19.72 100
2019-05-21 $25.07 $25.12 $25.07 $25.12 $19.86 952
2019-05-20 $24.88 $24.88 $24.83 $24.87 $19.65 2,592
2019-05-17 $25.08 $25.08 $25.00 $25.00 $19.76 2,900
2019-05-16 $25.09 $25.09 $25.06 $25.06 $19.81 222
2019-05-15 $24.63 $24.84 $24.63 $24.84 $19.64 611
2019-05-14 $24.65 $24.66 $24.62 $24.62 $19.46 311
2019-05-13 $24.21 $24.30 $24.21 $24.30 $19.21 224
2019-05-10 $24.43 $24.53 $24.41 $24.53 $19.39 211
2019-05-09 $23.93 $24.00 $23.93 $24.00 $18.97 1,100
2019-05-08 $24.20 $24.20 $24.16 $24.16 $19.10 205
2019-05-07 $23.95 $24.19 $23.95 $24.19 $19.12 2,151
2019-05-06 $24.26 $24.26 $24.21 $24.21 $19.14 802
2019-05-03 $24.30 $24.30 $24.30 $24.30 $19.20 8
2019-05-02 $24.26 $24.26 $24.07 $24.07 $19.03 1,574
2019-05-01 $24.53 $24.53 $24.34 $24.34 $19.24 2,002
2019-04-30 $24.72 $24.72 $24.55 $24.55 $19.40 208
2019-04-29 $24.83 $24.83 $24.77 $24.77 $19.58 200
2019-04-26 $24.67 $24.75 $24.67 $24.75 $19.56 668
2019-04-25 $24.82 $24.82 $24.78 $24.78 $19.59 180
2019-04-24 $24.99 $24.99 $24.94 $24.95 $19.72 3,107
2019-04-23 $25.10 $25.16 $25.10 $25.11 $19.85 795
2019-04-22 $24.99 $25.13 $24.99 $25.13 $19.86 3,485
2019-04-18 $24.92 $24.92 $24.67 $24.76 $19.57 920
2019-04-17 $24.94 $25.01 $24.89 $24.89 $19.67 995
2019-04-16 $24.96 $24.96 $24.96 $24.96 $19.73 158
2019-04-15 $25.11 $25.16 $25.05 $25.05 $19.80 652
2019-04-12 $25.27 $25.27 $25.20 $25.20 $19.92 319
2019-04-11 $24.92 $25.06 $24.92 $25.03 $19.79 119,418
2019-04-10 $24.96 $24.97 $24.90 $24.91 $19.69 11,115
2019-04-09 $24.90 $24.90 $24.90 $24.90 $19.68 50
2019-04-08 $25.17 $25.17 $25.13 $25.13 $19.86 200
2019-04-05 $25.05 $25.12 $25.05 $25.12 $19.86 863
2019-04-04 $24.86 $24.92 $24.86 $24.92 $19.70 115,404
2019-04-03 $25.11 $25.11 $25.03 $25.03 $19.78 736
2019-04-02 $25.24 $25.24 $25.12 $25.16 $19.88 112,035
2019-04-01 $25.14 $25.24 $25.12 $25.18 $19.91 1,888
2019-03-29 $24.91 $24.95 $24.90 $24.95 $19.72 200
2019-03-28 $24.74 $24.75 $24.67 $24.75 $19.57 711
2019-03-27 $25.07 $25.09 $24.79 $25.02 $19.50 4,888
2019-03-26 $25.28 $25.28 $25.02 $25.07 $19.54 2,798
2019-03-25 $24.91 $25.01 $24.91 $25.00 $19.49 2,261
2019-03-22 $25.20 $25.20 $24.96 $24.96 $19.46 600
2019-03-21 $25.18 $25.40 $25.18 $25.37 $19.78 62,728
2019-03-20 $25.17 $25.24 $25.03 $25.24 $19.68 2,924
2019-03-19 $25.08 $25.08 $25.08 $25.08 $19.55 80
2019-03-18 $24.92 $25.04 $24.90 $25.04 $19.52 1,162
2019-03-15 $24.79 $24.79 $24.75 $24.75 $19.29 200,387
2019-03-14 $24.89 $24.89 $24.81 $24.81 $19.34 310
2019-03-13 $24.73 $24.80 $24.73 $24.78 $19.32 2,978
2019-03-12 $24.72 $24.73 $24.63 $24.64 $19.21 26,973
2019-03-11 $24.46 $24.56 $24.44 $24.52 $19.12 1,600
2019-03-08 $24.04 $24.22 $24.04 $24.22 $18.88 514
2019-03-07 $24.25 $24.42 $24.25 $24.39 $19.01 1,978
2019-03-06 $24.41 $24.41 $24.29 $24.29 $18.93 900
2019-03-05 $24.46 $24.51 $24.35 $24.43 $19.05 70,031
2019-03-04 $24.22 $24.40 $24.21 $24.40 $19.02 458,924
2019-03-01 $24.30 $24.42 $24.24 $24.42 $19.04 300
2019-02-28 $24.20 $24.27 $24.19 $24.19 $18.86 1,913
2019-02-27 $24.21 $24.45 $24.21 $24.43 $19.05 4,100
2019-02-26 $24.62 $24.62 $24.32 $24.32 $18.96 3,550
2019-02-25 $24.58 $24.64 $24.52 $24.61 $19.18 4,310
2019-02-22 $24.69 $24.69 $24.60 $24.60 $19.17 5,607
2019-02-21 $24.53 $24.53 $24.38 $24.42 $19.04 800
2019-02-20 $24.79 $24.86 $24.75 $24.77 $19.31 3,839
2019-02-19 $24.86 $24.86 $24.81 $24.81 $19.34 448
2019-02-15 $24.51 $24.51 $24.45 $24.45 $19.06 300
2019-02-14 $24.03 $24.28 $24.02 $24.28 $18.92 184,078
2019-02-13 $24.05 $24.07 $24.01 $24.04 $18.74 4,887
2019-02-12 $23.76 $23.77 $23.75 $23.77 $18.53 200
2019-02-11 $23.56 $23.56 $23.52 $23.56 $18.37 1,772
2019-02-08 $23.45 $23.52 $23.45 $23.52 $18.34 242
2019-02-07 $23.83 $23.83 $23.69 $23.69 $18.47 201
2019-02-06 $24.17 $24.18 $24.03 $24.03 $18.73 300
2019-02-05 $24.37 $24.37 $24.21 $24.29 $18.93 2,480
2019-02-04 $24.17 $24.28 $24.17 $24.28 $18.93 200
2019-02-01 $24.15 $24.15 $24.15 $24.15 $18.82 200
2019-01-31 $24.14 $24.14 $23.84 $23.94 $18.66 1,001
2019-01-30 $23.99 $24.01 $23.99 $24.01 $18.72 200
2019-01-29 $23.41 $23.41 $23.41 $23.41 $18.25 0
2019-01-28 $23.36 $23.41 $23.36 $23.41 $18.25 200
2019-01-25 $23.37 $23.43 $23.36 $23.41 $18.25 1,252
2019-01-24 $22.91 $23.11 $22.91 $23.10 $18.01 764
2019-01-23 $23.00 $23.00 $22.94 $22.94 $17.88 639
2019-01-22 $23.39 $23.42 $23.14 $23.14 $18.04 2,305
2019-01-18 $23.53 $23.67 $23.52 $23.60 $18.40 3,266
2019-01-17 $23.20 $23.34 $23.20 $23.34 $18.20 500
2019-01-16 $23.30 $23.33 $23.21 $23.21 $18.10 4,400
2019-01-15 $23.18 $23.19 $23.18 $23.18 $18.07 316
2019-01-14 $22.82 $22.94 $22.82 $22.84 $17.81 666
2019-01-11 $23.11 $23.11 $22.89 $22.89 $17.85 379
2019-01-10 $22.92 $23.10 $22.92 $23.10 $18.01 947
2019-01-09 $23.11 $23.15 $23.08 $23.15 $18.05 14,624
2019-01-08 $22.75 $23.02 $22.72 $22.93 $17.87 2,080
2019-01-07 $22.27 $22.44 $22.27 $22.44 $17.50 1,219
2019-01-04 $21.84 $21.93 $21.83 $21.93 $17.09 729
2019-01-03 $21.12 $21.13 $21.12 $21.12 $16.47 210
2019-01-02 $20.84 $21.02 $20.84 $20.92 $16.31 2,085
2018-12-31 $20.42 $20.57 $20.27 $20.48 $15.97 17,755
2018-12-28 $20.41 $20.41 $20.11 $20.22 $15.76 450
2018-12-27 $20.07 $20.22 $19.80 $20.22 $15.76 1,018
2018-12-26 $19.69 $20.39 $19.37 $20.39 $15.89 4,168
2018-12-24 $19.88 $19.88 $19.53 $19.53 $15.23 1,624
2018-12-21 $20.55 $20.57 $20.34 $20.34 $15.86 604
2018-12-20 $21.07 $21.07 $20.68 $20.71 $16.14 2,306
2018-12-19 $21.62 $21.65 $21.22 $21.22 $16.54 200
2018-12-18 $21.57 $21.59 $21.41 $21.41 $16.43 3,101
2018-12-17 $21.77 $21.82 $21.73 $21.82 $16.74 494
2018-12-14 $22.78 $22.78 $22.49 $22.49 $17.26 7,600
2018-12-13 $22.86 $22.86 $22.82 $22.82 $17.51 100
2018-12-12 $22.58 $22.62 $22.55 $22.55 $17.31 695
2018-12-11 $22.38 $22.42 $22.27 $22.27 $17.10 10,967
2018-12-10 $22.31 $22.31 $22.28 $22.28 $17.10 445
2018-12-07 $23.08 $23.08 $22.80 $22.80 $17.50 14,600
2018-12-06 $22.87 $22.87 $22.33 $22.34 $17.15 1,504
2018-12-04 $23.57 $23.57 $23.57 $23.57 $18.09 120
2018-12-03 $23.56 $23.70 $23.56 $23.70 $18.19 773
2018-11-30 $23.23 $23.23 $23.23 $23.23 $17.83 100
2018-11-29 $23.14 $23.14 $23.11 $23.11 $17.74 801
2018-11-28 $22.95 $22.95 $22.95 $22.95 $17.61 405
2018-11-27 $22.93 $22.93 $22.84 $22.84 $17.53 200
2018-11-26 $22.85 $22.85 $22.85 $22.85 $17.54 995
2018-11-23 $22.80 $22.80 $22.80 $22.80 $17.50 101
2018-11-21 $23.14 $23.38 $23.14 $23.38 $17.94 2,495
2018-11-20 $23.59 $23.59 $23.59 $23.59 $18.11 0
2018-11-19 $23.59 $23.59 $23.59 $23.59 $18.11 100
2018-11-16 $23.57 $23.57 $23.50 $23.50 $18.04 305
2018-11-15 $23.31 $23.31 $23.31 $23.31 $17.89 100
2018-11-14 $23.20 $23.20 $23.09 $23.09 $17.72 312
2018-11-13 $23.59 $23.59 $23.59 $23.59 $18.11 140
2018-11-12 $23.77 $23.77 $23.55 $23.55 $18.08 449
2018-11-09 $23.79 $23.79 $23.79 $23.79 $18.26 100
2018-11-08 $24.50 $24.50 $24.49 $24.49 $18.80 900
2018-11-07 $24.54 $24.54 $24.33 $24.33 $18.67 400
2018-11-06 $24.04 $24.04 $24.04 $24.04 $18.45 100
2018-11-05 $23.76 $23.76 $23.76 $23.76 $18.24 1,000
2018-11-02 $23.46 $23.49 $23.40 $23.41 $17.97 1,700
2018-11-01 $23.68 $23.68 $23.68 $23.68 $18.17 100
2018-10-31 $23.57 $23.57 $23.57 $23.57 $18.09 100
2018-10-30 $23.05 $23.05 $23.05 $23.05 $17.69 100
2018-10-29 $23.65 $23.65 $23.65 $23.65 $18.15 501
2018-10-26 $23.24 $23.72 $23.24 $23.70 $18.19 3,603
2018-10-25 $23.90 $23.90 $23.90 $23.90 $18.34 100
2018-10-24 $24.42 $24.42 $24.09 $24.09 $18.49 1,154
2018-10-23 $24.55 $24.55 $24.49 $24.49 $18.80 350
2018-10-22 $25.26 $25.26 $24.96 $24.96 $19.16 800
2018-10-19 $25.38 $25.42 $25.25 $25.27 $19.40 886
2018-10-18 $25.13 $25.13 $25.11 $25.11 $19.27 1,100
2018-10-17 $25.30 $25.30 $25.30 $25.30 $19.42 100
2018-10-16 $25.29 $25.29 $25.29 $25.29 $19.41 100
2018-10-15 $24.83 $24.83 $24.83 $24.83 $19.06 160
2018-10-12 $25.15 $25.15 $24.84 $24.87 $19.09 785
2018-10-11 $25.25 $25.25 $24.93 $24.97 $19.17 1,800
2018-10-10 $25.80 $25.80 $25.69 $25.69 $19.72 5,239
2018-10-09 $25.82 $25.93 $25.82 $25.88 $19.86 3,436
2018-10-08 $25.62 $25.65 $25.62 $25.65 $19.69 1,180
2018-10-05 $25.86 $25.86 $25.83 $25.83 $19.83 240
2018-10-04 $26.05 $26.05 $26.05 $26.05 $19.99 1,805
2018-10-03 $26.14 $26.14 $26.07 $26.11 $20.04 532
2018-10-02 $25.95 $25.99 $25.90 $25.94 $19.91 1,807
2018-10-01 $25.72 $26.00 $25.72 $26.00 $19.95 1,025
2018-09-28 $25.43 $25.55 $25.43 $25.55 $19.61 718
2018-09-27 $25.31 $25.31 $25.31 $25.31 $19.42 180
2018-09-26 $25.44 $25.44 $25.25 $25.25 $19.38 1,201
2018-09-25 $25.57 $25.57 $25.42 $25.52 $19.59 1,201
2018-09-24 $25.86 $25.86 $25.86 $25.86 $19.85 101
2018-09-21 $25.82 $25.83 $25.79 $25.79 $19.80 1,057
2018-09-20 $25.86 $25.91 $25.82 $25.82 $19.82 1,498
2018-09-19 $25.87 $25.87 $25.86 $25.86 $19.85 387
2018-09-18 $25.88 $25.88 $25.83 $25.88 $19.86 2,114
2018-09-17 $26.19 $26.19 $25.96 $25.96 $19.68 485
2018-09-14 $26.11 $26.11 $26.05 $26.05 $19.74 637
2018-09-13 $26.35 $26.35 $26.28 $26.28 $19.92 3,120
2018-09-12 $26.41 $26.41 $26.41 $26.41 $20.01 185
2018-09-11 $26.25 $26.25 $26.25 $26.25 $19.89 100
2018-09-10 $25.98 $25.98 $25.93 $25.97 $19.68 1,489
2018-09-07 $26.03 $26.03 $25.95 $26.00 $19.70 8,653
2018-09-06 $26.36 $26.36 $26.36 $26.36 $19.98 618
2018-09-05 $26.01 $26.36 $25.96 $26.36 $19.98 3,047
2018-09-04 $26.39 $26.39 $26.14 $26.25 $19.89 11,692
2018-08-31 $26.39 $26.39 $26.29 $26.29 $19.92 1,836
2018-08-30 $26.61 $26.62 $26.53 $26.55 $20.12 2,014
2018-08-29 $26.80 $26.85 $26.69 $26.83 $20.33 1,360
2018-08-28 $27.22 $27.22 $26.81 $26.81 $20.32 2,992
2018-08-27 $27.09 $27.16 $27.07 $27.16 $20.58 1,808
2018-08-24 $27.02 $27.20 $27.02 $27.09 $20.53 8,181
2018-08-23 $27.22 $27.22 $27.09 $27.09 $20.53 1,424
2018-08-22 $27.16 $27.27 $27.16 $27.27 $20.66 10,200
2018-08-21 $27.16 $27.19 $27.16 $27.19 $20.61 928
2018-08-20 $26.93 $27.13 $26.93 $27.13 $20.56 1,300
2018-08-17 $26.80 $26.80 $26.73 $26.73 $20.26 1,287
2018-08-16 $26.64 $26.65 $26.63 $26.65 $20.19 1,228
2018-08-15 $26.30 $26.30 $26.30 $26.30 $19.93 352
2018-08-14 $26.90 $26.90 $26.88 $26.88 $20.37 1,325
2018-08-13 $27.23 $27.23 $26.73 $26.77 $20.29 15,820
2018-08-10 $26.99 $27.25 $26.99 $27.25 $20.65 3,080
2018-08-09 $27.00 $27.26 $27.00 $27.21 $20.62 10,326
2018-08-08 $26.85 $26.98 $26.82 $26.98 $20.45 11,341
2018-08-07 $27.11 $27.11 $26.97 $26.97 $20.44 8,201
2018-08-06 $27.06 $27.22 $27.06 $27.22 $20.63 3,126
2018-08-03 $26.96 $26.96 $26.92 $26.94 $20.42 6,201
2018-08-02 $26.41 $26.95 $26.41 $26.90 $20.39 15,385
2018-08-01 $26.58 $26.66 $26.57 $26.66 $20.20 3,101
2018-07-31 $26.60 $26.60 $26.54 $26.58 $20.14 2,100
2018-07-30 $26.42 $26.46 $26.42 $26.46 $20.05 1,577
2018-07-27 $26.37 $26.37 $26.36 $26.36 $19.98 450
2018-07-26 $26.59 $26.59 $26.56 $26.56 $20.13 400
2018-07-25 $26.19 $26.47 $26.19 $26.47 $20.06 5,998
2018-07-24 $26.14 $26.14 $26.05 $26.07 $19.76 2,303
2018-07-23 $25.96 $26.02 $25.94 $26.01 $19.71 13,880
2018-07-20 $26.26 $26.26 $26.03 $26.03 $19.73 3,868
2018-07-19 $26.32 $26.32 $26.30 $26.30 $19.93 4,800
2018-07-18 $25.43 $25.75 $25.43 $25.75 $19.51 300
2018-07-17 $25.59 $25.60 $25.50 $25.53 $19.35 8,230
2018-07-16 $25.84 $25.84 $25.66 $25.70 $19.48 2,475
2018-07-13 $26.02 $26.02 $25.84 $25.92 $19.64 15,991
2018-07-12 $25.92 $25.92 $25.92 $25.92 $19.64 100
2018-07-11 $25.91 $26.00 $25.77 $25.79 $19.54 1,391
2018-07-10 $26.08 $26.08 $26.08 $26.08 $19.76 500
2018-07-09 $26.18 $26.18 $26.12 $26.12 $19.79 4,603
2018-07-06 $25.85 $26.15 $25.85 $26.15 $19.82 2,442
2018-07-05 $25.94 $25.94 $25.85 $25.85 $19.59 3,659
2018-07-03 $25.91 $25.91 $25.73 $25.73 $19.50 5,044
2018-07-02 $25.76 $25.76 $25.50 $25.50 $19.32 1,356
2018-06-29 $25.71 $25.85 $25.71 $25.78 $19.54 3,406
2018-06-28 $25.50 $25.55 $25.50 $25.54 $19.35 1,469
2018-06-27 $25.68 $25.68 $25.43 $25.43 $19.27 5,602
2018-06-26 $25.34 $25.68 $25.34 $25.68 $19.46 2,273
2018-06-25 $25.37 $25.38 $25.28 $25.28 $19.16 5,139
2018-06-22 $25.78 $25.97 $25.78 $25.80 $19.55 2,418
2018-06-21 $25.58 $25.58 $25.39 $25.43 $19.27 9,771
2018-06-20 $25.61 $25.69 $25.46 $25.69 $19.46 2,054
2018-06-19 $25.25 $25.25 $25.20 $25.20 $19.10 1,180
2018-06-18 $25.66 $25.73 $25.66 $25.70 $19.23 8,470
2018-06-15 $25.60 $25.60 $25.39 $25.39 $19.00 950
2018-06-14 $25.87 $25.89 $25.84 $25.88 $19.36 2,268
2018-06-13 $26.06 $26.06 $25.63 $25.63 $19.17 2,200
2018-06-12 $26.11 $26.13 $26.00 $26.00 $19.45 3,090
2018-06-11 $25.77 $26.16 $25.72 $26.14 $19.56 10,531
2018-06-08 $25.70 $25.74 $25.69 $25.70 $19.23 2,667
2018-06-07 $25.76 $25.89 $25.73 $25.84 $19.33 3,567
2018-06-06 $25.81 $25.81 $25.56 $25.56 $19.12 6,162
2018-06-05 $25.88 $25.88 $25.77 $25.78 $19.29 4,749
2018-06-04 $25.97 $25.97 $25.78 $25.82 $19.32 3,414
2018-06-01 $25.93 $25.93 $25.74 $25.78 $19.29 5,144
2018-05-31 $25.70 $25.70 $25.69 $25.70 $19.23 1,570
2018-05-30 $25.07 $25.70 $25.07 $25.70 $19.23 2,346
2018-05-29 $24.95 $24.95 $24.95 $24.95 $18.67 400
2018-05-25 $24.66 $24.91 $24.66 $24.91 $18.64 3,574
2018-05-24 $25.17 $25.17 $25.16 $25.16 $18.82 478
2018-05-23 $25.37 $25.37 $25.37 $25.37 $18.98 407
2018-05-22 $25.40 $25.72 $25.40 $25.42 $19.02 10,488
2018-05-21 $25.56 $25.56 $25.43 $25.48 $19.06 7,790
2018-05-18 $25.28 $25.31 $25.28 $25.30 $18.93 821
2018-05-17 $25.42 $25.55 $25.40 $25.44 $19.03 1,396
2018-05-16 $25.30 $25.30 $25.22 $25.22 $18.87 1,332
2018-05-15 $25.34 $25.34 $25.34 $25.34 $18.96 414
2018-05-14 $25.47 $25.49 $25.46 $25.47 $19.06 2,101
2018-05-11 $25.22 $25.25 $25.22 $25.24 $18.88 3,076
2018-05-10 $25.00 $25.08 $25.00 $25.06 $18.75 26,000
2018-05-09 $25.11 $25.11 $25.00 $25.00 $18.71 600
2018-05-08 $24.42 $24.74 $24.42 $24.74 $18.51 1,153
2018-05-07 $24.86 $25.01 $24.86 $24.98 $18.69 2,414
2018-05-04 $24.47 $24.47 $24.45 $24.45 $18.29 2,996
2018-05-03 $24.07 $24.07 $24.07 $24.07 $18.01 200
2018-05-02 $24.23 $24.40 $24.23 $24.40 $18.26 800
2018-05-01 $24.02 $24.02 $24.02 $24.02 $17.97 0
2018-04-30 $24.02 $24.02 $24.02 $24.02 $17.97 100
2018-04-27 $23.90 $23.90 $23.89 $23.89 $17.87 300
2018-04-26 $23.89 $24.06 $23.88 $23.96 $17.93 1,189
2018-04-25 $23.76 $23.76 $23.76 $23.76 $17.78 0
2018-04-24 $23.74 $23.76 $23.74 $23.76 $17.78 10,454
2018-04-23 $24.03 $24.21 $24.03 $24.21 $18.11 510
2018-04-20 $24.09 $24.09 $24.09 $24.09 $18.02 2,140
2018-04-19 $24.25 $24.25 $24.24 $24.24 $18.14 3,300
2018-04-18 $24.45 $24.45 $24.45 $24.45 $18.29 902
2018-04-17 $24.34 $24.34 $24.34 $24.34 $18.21 412
2018-04-16 $23.91 $23.91 $23.91 $23.91 $17.89 140
2018-04-13 $23.28 $23.28 $23.28 $23.28 $17.42 0
2018-04-12 $23.28 $23.28 $23.28 $23.28 $17.42 1,100
2018-04-11 $23.32 $23.32 $23.31 $23.31 $17.44 1,000
2018-04-10 $22.71 $22.71 $22.71 $22.71 $16.99 0
2018-04-09 $22.71 $22.71 $22.71 $22.71 $16.99 100
2018-04-06 $22.98 $22.98 $22.98 $22.98 $17.19 145
2018-04-05 $22.54 $22.54 $22.54 $22.54 $16.86 0
2018-04-04 $22.54 $22.54 $22.54 $22.54 $16.86 0
2018-04-03 $22.54 $22.54 $22.54 $22.54 $16.86 11
2018-04-02 $22.54 $22.54 $22.54 $22.54 $16.86 200
2018-03-29 $22.55 $22.55 $22.55 $22.55 $16.87 132
2018-03-28 $22.23 $22.23 $22.23 $22.23 $16.63 100
2018-03-27 $22.49 $22.49 $22.49 $22.49 $16.83 0
2018-03-26 $22.49 $22.49 $22.49 $22.49 $16.83 85
2018-03-23 $22.49 $22.49 $22.49 $22.49 $16.83 163
2018-03-22 $22.89 $22.89 $22.89 $22.89 $17.12 169
2018-03-21 $22.75 $22.90 $22.75 $22.90 $17.13 2,500
2018-03-20 $22.69 $22.69 $22.65 $22.67 $16.96 1,400
2018-03-19 $23.53 $23.53 $23.53 $23.53 $17.49 79
2018-03-16 $23.56 $23.56 $23.50 $23.53 $17.49 619
2018-03-15 $23.77 $23.77 $23.77 $23.77 $17.67 0
2018-03-14 $23.77 $23.77 $23.77 $23.77 $17.67 0
2018-03-13 $23.77 $23.77 $23.77 $23.77 $17.67 61
2018-03-12 $23.77 $23.77 $23.77 $23.77 $17.67 18
2018-03-09 $23.77 $23.77 $23.77 $23.77 $17.67 500
2018-03-08 $23.37 $23.37 $23.37 $23.37 $17.37 251
2018-03-07 $23.69 $23.69 $23.69 $23.69 $17.61 65
2018-03-06 $23.69 $23.69 $23.69 $23.69 $17.61 0
2018-03-05 $23.69 $23.69 $23.69 $23.69 $17.61 5,471
2018-03-02 $23.40 $23.40 $23.40 $23.40 $17.39 502
2018-03-01 $24.65 $24.65 $24.65 $24.65 $18.32 50
2018-02-28 $24.65 $24.65 $24.65 $24.65 $18.32 0
2018-02-27 $24.65 $24.65 $24.65 $24.65 $18.32 0
2018-02-26 $24.72 $24.72 $24.57 $24.65 $18.32 475
2018-02-23 $24.56 $24.56 $24.56 $24.56 $18.25 650
2018-02-22 $24.94 $24.94 $24.94 $24.94 $18.54 0
2018-02-21 $24.94 $24.94 $24.94 $24.94 $18.54 300
2018-02-20 $25.29 $25.29 $25.29 $25.29 $18.80 190
2018-02-16 $25.29 $25.29 $25.29 $25.29 $18.80 400
2018-02-15 $25.67 $25.67 $25.67 $25.67 $19.08 180
2018-02-14 $25.62 $25.63 $25.62 $25.63 $19.05 478
2018-02-13 $25.41 $25.41 $25.40 $25.40 $18.88 373
2018-02-12 $25.16 $25.16 $25.16 $25.16 $18.70 250
2018-02-09 $24.08 $24.08 $24.08 $24.08 $17.90 429
2018-02-08 $25.64 $25.64 $25.64 $25.64 $19.06 0
2018-02-07 $25.45 $25.64 $25.45 $25.64 $19.06 650
2018-02-06 $24.00 $25.39 $24.00 $25.39 $18.87 1,800
2018-02-05 $25.28 $25.28 $24.75 $24.95 $18.54 1,250
2018-02-02 $25.85 $25.85 $25.68 $25.68 $19.09 1,218
2018-02-01 $26.25 $26.25 $26.25 $26.25 $19.51 210
2018-01-31 $26.48 $26.48 $26.48 $26.48 $19.68 237
2018-01-30 $26.75 $26.75 $26.50 $26.50 $19.70 503
2018-01-29 $27.28 $27.28 $27.01 $27.01 $20.08 12,501
2018-01-26 $27.35 $27.35 $27.35 $27.35 $20.33 0
2018-01-25 $27.51 $27.51 $27.35 $27.35 $20.33 400
2018-01-24 $27.72 $27.72 $27.63 $27.63 $20.54 891
2018-01-23 $27.72 $27.72 $27.72 $27.72 $20.60 555
2018-01-22 $27.20 $27.22 $27.20 $27.22 $20.23 375
2018-01-19 $26.75 $26.75 $26.75 $26.75 $19.88 1,825
2018-01-18 $27.23 $27.23 $27.23 $27.23 $20.24 148
2018-01-17 $27.27 $27.27 $27.11 $27.23 $20.24 1,250
2018-01-16 $27.56 $27.62 $27.22 $27.29 $20.28 5,864
2018-01-12 $27.25 $27.25 $27.25 $27.25 $20.25 100
2018-01-11 $26.82 $27.17 $26.82 $27.17 $20.19 1,240
2018-01-10 $26.80 $26.80 $26.80 $26.80 $19.92 7,490
2018-01-09 $26.82 $26.84 $26.80 $26.80 $19.92 8,673
2018-01-08 $26.84 $26.84 $26.65 $26.83 $19.94 1,224
2018-01-05 $26.75 $26.75 $26.65 $26.65 $19.81 1,110
2018-01-04 $27.06 $27.06 $26.90 $26.90 $19.99 2,503
2018-01-03 $26.75 $26.92 $26.73 $26.92 $20.01 1,698
2018-01-02 $26.15 $26.38 $26.15 $26.36 $19.59 1,738
2017-12-29 $25.97 $25.98 $25.97 $25.98 $19.31 646
2017-12-28 $25.86 $25.86 $25.86 $25.86 $19.22 0
2017-12-27 $25.86 $25.86 $25.86 $25.86 $19.21 71
2017-12-26 $25.79 $25.86 $25.79 $25.86 $19.21 300
2017-12-22 $25.60 $25.60 $25.60 $25.60 $19.01 1,000
2017-12-21 $25.15 $25.15 $25.15 $25.15 $18.68 0
2017-12-20 $25.18 $25.28 $25.15 $25.15 $18.68 1,496
2017-12-19 $25.44 $25.44 $25.44 $25.44 $18.89 602
2017-12-18 $25.44 $25.44 $25.44 $25.44 $18.89 100
2017-12-15 $25.44 $25.44 $25.44 $25.44 $18.89 0
2017-12-14 $25.45 $25.45 $25.40 $25.44 $18.89 7,638
2017-12-13 $25.05 $25.09 $25.05 $25.07 $18.62 101,900

Pacer American Energy Independence ETF (USAI) News Headlines

Recent Pacer American Energy Independence ETF (USAI) News
Similar Companies to Pacer American Energy Independence ETF (USAI) 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.