Pacer US Cash Cows Growth ETF (BUL) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.39 ($0.27) 0.61%
Pacer US Cash Cows Growth ETF - Daily Information
Click for more stock information on Pacer US Cash Cows Growth ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.04 |
Previous Close | $44.39 |
High | $44.46 |
Low | $44.04 |
Adjusted Open | $44.04 |
Previous Adjusted Close | $44.39 |
Adjusted High | $44.46 |
Adjusted Low | $44.04 |
About Pacer US Cash Cows Growth ETF (BUL)
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, an affiliate of Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”). The IndexThe Index uses an objective, rules-based methodology to provide exposure to mid- and large-capitalization U.S. companies with high free cash flow yields. Companies with high free cash flow yields are commonly referred to as “cash cows”. The initial Index universe is derived from the component companies of the S&P 900 ® Pure Growth Index. The initial universe of companies is screened based on their average projected free cash flows and earnings (if available) over each of the next two fiscal years. Companies for which information on their projected free cash flows or earnings is not available will remain in the Index universe. Companies with negative average projected free cash flows or earnings are removed from the Index universe. Additionally, financial companies, other than real estate investment trusts (“REITs”), are excluded from the Index universe. Free Cash Flow (FCF): A company’s cash flow from operations minus capital expenditures.Enterprise Value (EV): A company’s market capitalization plus its debt and minus its cash and cash equivalents.Free Cash Flow Yield: FCF / EVThe remaining companies are ranked by their free cash flow yield for the trailing twelve month period. The equity securities of the 50 companies with the highest free cash flow yield are included in the Index. As of April 23, 2019, the Index had significant exposure to companies in the information technology, industrials, health care, and energy sectors. At the time of each rebalance of the Index, the companies included in the Index are weighted in proportion to their current market capitalization, and weightings are capped at 5% of the weight of the Index for any individual company. Weight above the 5% limitation is redistributed among the other Index constituents in proportion to their weights. As of April 23, 2019, the Index had a market capitalization range of $1.2 billion to $250.8 billion. The Index is reconstituted and rebalanced quarterly as of the close of business on the 3nd Friday of March, June, September, and December based on data as of the 2nd Friday of the applicable rebalance month. 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.
Invest in Pacer US Cash Cows Growth ETF (BUL)
Historical Stock Data for Pacer US Cash Cows Growth ETF (BUL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $44.04 | $44.46 | $44.04 | $44.39 | $44.39 | 8,959 |
2025-04-28 | $44.18 | $44.29 | $43.60 | $44.12 | $44.12 | 12,713 |
2025-04-25 | $43.56 | $43.96 | $43.56 | $43.87 | $43.87 | 6,760 |
2025-04-24 | $42.69 | $43.83 | $42.69 | $43.82 | $43.82 | 5,559 |
2025-04-23 | $43.41 | $43.77 | $42.47 | $42.63 | $42.63 | 4,090 |
2025-04-22 | $41.24 | $41.92 | $41.24 | $41.75 | $41.75 | 36,801 |
2025-04-21 | $40.94 | $40.94 | $40.17 | $40.62 | $40.62 | 5,104 |
2025-04-17 | $41.71 | $41.88 | $41.63 | $41.66 | $41.66 | 5,295 |
2025-04-16 | $41.93 | $42.12 | $41.08 | $41.49 | $41.49 | 3,706 |
2025-04-15 | $42.12 | $42.16 | $41.89 | $42.04 | $42.04 | 3,889 |
2025-04-14 | $42.76 | $42.76 | $41.69 | $41.90 | $41.90 | 13,368 |
2025-04-11 | $40.79 | $41.76 | $40.57 | $41.73 | $41.73 | 8,377 |
2025-04-10 | $42.08 | $42.08 | $40.01 | $40.87 | $40.87 | 15,113 |
2025-04-09 | $38.86 | $43.06 | $38.56 | $42.92 | $42.92 | 10,148 |
2025-04-08 | $41.06 | $41.06 | $38.42 | $38.61 | $38.61 | 12,308 |
2025-04-07 | $38.22 | $40.42 | $37.67 | $39.49 | $39.49 | 12,831 |
2025-04-04 | $39.71 | $40.20 | $39.10 | $39.64 | $39.64 | 12,038 |
2025-04-03 | $41.62 | $41.88 | $41.33 | $41.43 | $41.43 | 5,897 |
2025-04-02 | $44.33 | $44.66 | $44.33 | $44.66 | $44.66 | 5,974 |
2025-04-01 | $43.56 | $43.95 | $42.98 | $43.89 | $43.89 | 51,699 |
2025-03-31 | $42.85 | $43.94 | $42.85 | $43.94 | $43.94 | 28,909 |
2025-03-28 | $44.50 | $44.50 | $43.44 | $43.60 | $43.60 | 4,881 |
2025-03-27 | $44.97 | $44.97 | $44.74 | $44.74 | $44.74 | 2,470 |
2025-03-26 | $45.60 | $45.60 | $45.05 | $45.24 | $45.24 | 3,702 |
2025-03-25 | $46.05 | $46.09 | $45.81 | $45.94 | $45.94 | 5,314 |
2025-03-24 | $45.34 | $46.05 | $45.34 | $46.05 | $46.05 | 2,835 |
2025-03-21 | $44.50 | $44.74 | $44.17 | $44.74 | $44.74 | 6,276 |
2025-03-20 | $44.74 | $45.30 | $44.74 | $44.87 | $44.87 | 2,784 |
2025-03-19 | $44.97 | $45.41 | $44.97 | $45.12 | $45.12 | 4,740 |
2025-03-18 | $44.40 | $44.40 | $44.18 | $44.29 | $44.29 | 6,743 |
2025-03-17 | $44.23 | $45.05 | $44.23 | $44.84 | $44.84 | 5,737 |
2025-03-14 | $43.67 | $44.15 | $43.67 | $44.15 | $44.15 | 9,251 |
2025-03-13 | $43.53 | $43.53 | $43.01 | $43.03 | $43.03 | 2,930 |
2025-03-12 | $43.80 | $44.10 | $43.67 | $43.93 | $43.93 | 14,199 |
2025-03-11 | $44.43 | $44.43 | $43.84 | $43.90 | $43.90 | 7,048 |
2025-03-10 | $45.03 | $45.03 | $44.36 | $44.53 | $44.53 | 4,839 |
2025-03-07 | $44.77 | $45.49 | $44.24 | $45.45 | $45.45 | 25,994 |
2025-03-06 | $45.05 | $45.74 | $44.99 | $44.99 | $44.99 | 17,466 |
2025-03-05 | $45.54 | $46.05 | $45.30 | $46.02 | $46.00 | 6,328 |
2025-03-04 | $44.85 | $46.10 | $44.85 | $45.63 | $45.61 | 5,966 |
2025-03-03 | $47.34 | $47.41 | $45.77 | $45.98 | $45.98 | 20,012 |
2025-02-28 | $46.63 | $46.93 | $46.24 | $46.91 | $46.91 | 14,723 |
2025-02-27 | $47.37 | $47.47 | $46.33 | $46.33 | $46.33 | 5,006 |
2025-02-26 | $47.42 | $47.69 | $47.13 | $47.21 | $47.21 | 17,265 |
2025-02-25 | $46.88 | $47.16 | $46.67 | $46.91 | $46.91 | 7,942 |
2025-02-24 | $47.45 | $47.45 | $46.85 | $47.04 | $47.04 | 19,163 |
2025-02-21 | $48.26 | $48.26 | $47.18 | $47.31 | $47.31 | 6,032 |
2025-02-20 | $48.50 | $48.80 | $48.36 | $48.65 | $48.65 | 11,548 |
2025-02-19 | $49.16 | $49.22 | $48.76 | $49.14 | $49.14 | 15,877 |
2025-02-18 | $49.26 | $49.36 | $49.01 | $49.30 | $49.30 | 11,921 |
2025-02-14 | $49.16 | $49.16 | $48.94 | $48.99 | $48.99 | 5,835 |
2025-02-13 | $48.67 | $48.95 | $48.37 | $48.86 | $48.86 | 7,516 |
2025-02-12 | $47.81 | $48.26 | $47.72 | $48.08 | $48.08 | 11,840 |
2025-02-11 | $48.49 | $48.66 | $48.25 | $48.27 | $48.27 | 24,928 |
2025-02-10 | $48.80 | $48.82 | $48.57 | $48.81 | $48.81 | 10,508 |
2025-02-07 | $48.88 | $49.09 | $48.50 | $48.54 | $48.54 | 19,395 |
2025-02-06 | $48.58 | $48.58 | $48.19 | $48.42 | $48.42 | 19,499 |
2025-02-05 | $47.67 | $48.07 | $47.67 | $47.95 | $47.95 | 7,074 |
2025-02-04 | $48.04 | $48.04 | $47.91 | $48.01 | $48.01 | 10,401 |
2025-02-03 | $47.37 | $48.08 | $47.25 | $47.88 | $47.88 | 13,490 |
2025-01-31 | $49.22 | $49.22 | $48.27 | $48.28 | $48.28 | 10,601 |
2025-01-30 | $48.61 | $49.21 | $48.61 | $49.05 | $49.05 | 9,850 |
2025-01-29 | $48.06 | $48.31 | $47.92 | $48.13 | $48.13 | 33,779 |
2025-01-28 | $47.99 | $48.15 | $47.95 | $48.09 | $48.09 | 13,597 |
2025-01-27 | $48.18 | $48.21 | $47.69 | $47.82 | $47.82 | 11,263 |
2025-01-24 | $49.21 | $49.25 | $48.94 | $49.04 | $49.04 | 11,857 |
2025-01-23 | $48.83 | $49.34 | $48.83 | $49.27 | $49.27 | 10,364 |
2025-01-22 | $49.35 | $49.39 | $49.07 | $49.07 | $49.07 | 11,867 |
2025-01-21 | $48.88 | $49.23 | $48.88 | $49.22 | $49.22 | 6,616 |
2025-01-17 | $48.66 | $48.72 | $48.45 | $48.48 | $48.48 | 18,735 |
2025-01-16 | $47.86 | $48.30 | $47.83 | $48.27 | $48.27 | 6,101 |
2025-01-15 | $47.98 | $47.98 | $47.65 | $47.85 | $47.85 | 4,631 |
2025-01-14 | $46.78 | $47.18 | $46.78 | $47.03 | $47.03 | 6,513 |
2025-01-13 | $46.14 | $46.58 | $46.14 | $46.58 | $46.58 | 6,226 |
2025-01-10 | $46.72 | $46.74 | $46.51 | $46.62 | $46.62 | 7,924 |
2025-01-08 | $46.76 | $47.13 | $46.74 | $47.10 | $47.10 | 5,147 |
2025-01-07 | $47.74 | $48.01 | $46.82 | $46.97 | $46.97 | 16,524 |
2025-01-06 | $47.84 | $47.84 | $47.48 | $47.54 | $47.54 | 7,092 |
2025-01-03 | $47.08 | $47.35 | $47.08 | $47.27 | $47.27 | 1,301 |
2025-01-02 | $46.84 | $47.02 | $46.37 | $46.49 | $46.49 | 28,668 |
2024-12-31 | $46.79 | $46.79 | $46.36 | $46.36 | $46.36 | 24,993 |
2024-12-30 | $46.64 | $46.70 | $46.53 | $46.53 | $46.53 | 129,579 |
2024-12-27 | $47.17 | $47.17 | $46.71 | $46.95 | $46.95 | 7,805 |
2024-12-26 | $47.27 | $47.47 | $47.23 | $47.46 | $47.45 | 4,286 |
2024-12-24 | $47.07 | $47.38 | $47.07 | $47.32 | $47.31 | 1,650 |
2024-12-23 | $46.94 | $47.12 | $46.63 | $47.07 | $47.06 | 6,410 |
2024-12-20 | $46.15 | $47.37 | $46.15 | $47.00 | $46.99 | 5,170 |
2024-12-19 | $46.74 | $46.74 | $46.46 | $46.49 | $46.48 | 6,752 |
2024-12-18 | $48.75 | $48.81 | $47.01 | $47.01 | $47.00 | 8,338 |
2024-12-17 | $48.57 | $48.74 | $48.51 | $48.63 | $48.62 | 2,898 |
2024-12-16 | $49.02 | $49.33 | $48.40 | $48.97 | $48.96 | 5,931 |
2024-12-13 | $49.38 | $49.39 | $48.87 | $49.08 | $49.07 | 11,246 |
2024-12-12 | $49.68 | $49.84 | $49.47 | $49.47 | $49.47 | 14,010 |
2024-12-11 | $49.49 | $50.06 | $49.49 | $49.76 | $49.75 | 7,775 |
2024-12-10 | $49.75 | $49.75 | $49.23 | $49.23 | $49.22 | 8,693 |
2024-12-09 | $50.50 | $50.50 | $49.99 | $49.99 | $49.98 | 112,840 |
2024-12-06 | $50.38 | $50.38 | $50.15 | $50.25 | $50.25 | 6,319 |
2024-12-05 | $50.17 | $50.17 | $49.81 | $49.81 | $49.81 | 10,733 |
2024-12-04 | $50.38 | $50.55 | $50.02 | $50.53 | $50.53 | 15,850 |
2024-12-03 | $49.80 | $49.89 | $49.68 | $49.89 | $49.89 | 5,161 |
2024-12-02 | $49.65 | $50.24 | $49.65 | $50.19 | $50.19 | 4,896 |
2024-11-29 | $49.76 | $49.82 | $49.48 | $49.60 | $49.60 | 2,108 |
2024-11-27 | $49.75 | $49.75 | $48.97 | $49.16 | $49.16 | 16,546 |
2024-11-26 | $49.98 | $49.98 | $49.34 | $49.51 | $49.51 | 6,922 |
2024-11-25 | $49.82 | $50.08 | $49.70 | $49.83 | $49.83 | 7,105 |
2024-11-22 | $49.00 | $49.19 | $48.97 | $49.11 | $49.11 | 3,800 |
2024-11-21 | $48.17 | $48.70 | $48.07 | $48.57 | $48.57 | 7,337 |
2024-11-20 | $47.34 | $47.56 | $47.25 | $47.56 | $47.56 | 12,184 |
2024-11-19 | $46.71 | $47.14 | $46.62 | $47.02 | $47.02 | 5,674 |
2024-11-18 | $47.03 | $47.13 | $46.90 | $47.03 | $47.03 | 3,777 |
2024-11-15 | $47.64 | $47.64 | $46.95 | $46.95 | $46.95 | 7,164 |
2024-11-14 | $48.18 | $48.49 | $48.05 | $48.05 | $48.05 | 22,088 |
2024-11-13 | $48.65 | $48.71 | $48.30 | $48.36 | $48.36 | 18,005 |
2024-11-12 | $48.80 | $48.80 | $48.25 | $48.30 | $48.30 | 3,044 |
2024-11-11 | $48.83 | $48.98 | $48.70 | $48.83 | $48.83 | 8,180 |
2024-11-08 | $48.40 | $48.47 | $48.40 | $48.42 | $48.42 | 2,704 |
2024-11-07 | $48.25 | $48.31 | $48.12 | $48.22 | $48.22 | 18,618 |
2024-11-06 | $47.39 | $47.98 | $47.36 | $47.94 | $47.94 | 6,291 |
2024-11-05 | $46.14 | $46.76 | $46.14 | $46.76 | $46.76 | 5,702 |
2024-11-04 | $45.95 | $46.74 | $45.95 | $46.37 | $46.37 | 9,222 |
2024-11-01 | $46.14 | $46.20 | $46.03 | $46.03 | $46.03 | 3,004 |
2024-10-31 | $46.00 | $46.00 | $45.66 | $45.83 | $45.83 | 13,470 |
2024-10-30 | $46.30 | $46.49 | $46.10 | $46.10 | $46.10 | 2,069 |
2024-10-29 | $45.91 | $46.27 | $45.91 | $46.23 | $46.23 | 3,194 |
2024-10-28 | $46.52 | $46.52 | $46.24 | $46.32 | $46.32 | 4,261 |
2024-10-25 | $46.90 | $46.90 | $46.14 | $46.14 | $46.14 | 2,481 |
2024-10-24 | $46.14 | $46.24 | $45.99 | $46.12 | $46.12 | 2,563 |
2024-10-23 | $46.00 | $46.08 | $45.61 | $45.77 | $45.77 | 3,838 |
2024-10-22 | $46.60 | $46.60 | $46.25 | $46.26 | $46.26 | 4,252 |
2024-10-21 | $47.33 | $47.36 | $46.94 | $46.94 | $46.94 | 29,839 |
2024-10-18 | $47.24 | $47.40 | $47.24 | $47.40 | $47.40 | 1,704 |
2024-10-17 | $47.23 | $47.31 | $47.14 | $47.29 | $47.29 | 6,125 |
2024-10-16 | $47.46 | $47.53 | $47.26 | $47.26 | $47.26 | 4,035 |
2024-10-15 | $47.77 | $47.77 | $47.02 | $47.02 | $47.02 | 2,675 |
2024-10-14 | $47.67 | $47.90 | $47.67 | $47.90 | $47.90 | 5,177 |
2024-10-11 | $47.37 | $47.42 | $47.26 | $47.38 | $47.38 | 19,620 |
2024-10-10 | $46.73 | $46.85 | $46.73 | $46.85 | $46.85 | 4,564 |
2024-10-09 | $46.92 | $47.12 | $46.91 | $47.04 | $47.04 | 2,325 |
2024-10-08 | $46.63 | $46.91 | $46.38 | $46.83 | $46.83 | 4,105 |
2024-10-07 | $46.56 | $46.75 | $46.56 | $46.65 | $46.65 | 1,926 |
2024-10-04 | $46.76 | $46.83 | $46.70 | $46.83 | $46.83 | 928 |
2024-10-03 | $46.09 | $46.25 | $46.00 | $46.25 | $46.25 | 2,826 |
2024-10-02 | $46.08 | $46.37 | $46.08 | $46.27 | $46.27 | 17,162 |
2024-10-01 | $46.39 | $46.39 | $45.82 | $46.05 | $46.05 | 1,322 |
2024-09-30 | $46.65 | $46.65 | $46.02 | $46.10 | $46.10 | 14,255 |
2024-09-27 | $46.69 | $46.90 | $46.59 | $46.69 | $46.69 | 9,530 |
2024-09-26 | $46.41 | $46.41 | $46.13 | $46.32 | $46.32 | 8,280 |
2024-09-25 | $46.01 | $46.01 | $45.77 | $45.77 | $45.74 | 1,050 |
2024-09-24 | $46.54 | $46.54 | $46.10 | $46.20 | $46.17 | 5,142 |
2024-09-23 | $46.05 | $46.08 | $45.94 | $46.04 | $46.01 | 5,273 |
2024-09-20 | $45.72 | $45.86 | $45.67 | $45.70 | $45.67 | 20,529 |
2024-09-19 | $46.12 | $46.22 | $45.84 | $46.01 | $45.97 | 4,525 |
2024-09-18 | $45.28 | $45.88 | $45.02 | $45.22 | $45.18 | 3,293 |
2024-09-17 | $45.05 | $45.29 | $45.01 | $45.19 | $45.16 | 1,769 |
2024-09-16 | $44.86 | $44.86 | $44.65 | $44.83 | $44.80 | 5,967 |
2024-09-13 | $43.96 | $44.57 | $43.96 | $44.43 | $44.40 | 2,306 |
2024-09-12 | $43.29 | $43.64 | $43.03 | $43.58 | $43.55 | 6,695 |
2024-09-11 | $42.29 | $43.09 | $42.29 | $43.08 | $43.05 | 4,190 |
2024-09-10 | $42.77 | $42.80 | $42.50 | $42.80 | $42.77 | 7,555 |
2024-09-09 | $43.05 | $43.11 | $42.96 | $42.96 | $42.93 | 2,785 |
2024-09-06 | $43.63 | $43.68 | $42.71 | $42.71 | $42.71 | 4,352 |
2024-09-05 | $43.40 | $43.46 | $43.07 | $43.10 | $43.10 | 2,430 |
2024-09-04 | $43.56 | $43.60 | $43.40 | $43.47 | $43.47 | 3,141 |
2024-09-03 | $44.61 | $44.61 | $43.63 | $43.63 | $43.63 | 4,326 |
2024-08-30 | $45.08 | $45.08 | $44.67 | $45.01 | $45.01 | 2,059 |
2024-08-29 | $45.10 | $45.22 | $44.83 | $44.83 | $44.83 | 3,678 |
2024-08-28 | $44.87 | $44.87 | $44.55 | $44.73 | $44.73 | 4,134 |
2024-08-27 | $45.18 | $45.18 | $44.95 | $45.04 | $45.04 | 8,978 |
2024-08-26 | $45.60 | $45.74 | $45.22 | $45.22 | $45.22 | 5,685 |
2024-08-23 | $45.31 | $45.47 | $45.30 | $45.47 | $45.47 | 11,716 |
2024-08-22 | $44.43 | $44.56 | $44.33 | $44.33 | $44.33 | 4,153 |
2024-08-21 | $44.75 | $44.75 | $44.50 | $44.69 | $44.69 | 16,954 |
2024-08-20 | $44.38 | $44.38 | $43.82 | $43.83 | $43.83 | 4,450 |
2024-08-19 | $43.84 | $44.24 | $43.84 | $44.22 | $44.22 | 14,640 |
2024-08-16 | $44.16 | $44.16 | $43.61 | $43.78 | $43.78 | 33,107 |
2024-08-15 | $43.56 | $43.90 | $43.50 | $43.85 | $43.85 | 17,156 |
2024-08-14 | $43.25 | $43.25 | $42.98 | $43.03 | $43.03 | 17,470 |
2024-08-13 | $42.80 | $43.12 | $42.79 | $43.12 | $43.12 | 4,350 |
2024-08-12 | $42.73 | $42.73 | $42.44 | $42.48 | $42.48 | 5,753 |
2024-08-09 | $42.52 | $42.76 | $42.48 | $42.66 | $42.66 | 1,451 |
2024-08-08 | $41.93 | $42.45 | $41.93 | $42.35 | $42.35 | 8,982 |
2024-08-07 | $42.52 | $42.76 | $41.45 | $41.45 | $41.45 | 1,412 |
2024-08-06 | $41.13 | $41.97 | $41.13 | $41.53 | $41.53 | 6,105 |
2024-08-05 | $40.53 | $41.22 | $40.36 | $40.93 | $40.93 | 27,140 |
2024-08-02 | $41.78 | $41.94 | $41.78 | $41.94 | $41.94 | 1,090 |
2024-08-01 | $44.29 | $44.40 | $43.11 | $43.36 | $43.36 | 5,725 |
2024-07-31 | $44.45 | $44.99 | $44.36 | $44.36 | $44.36 | 2,039 |
2024-07-30 | $44.23 | $44.23 | $43.78 | $44.04 | $44.04 | 1,078 |
2024-07-29 | $44.09 | $44.09 | $43.92 | $43.96 | $43.96 | 1,886 |
2024-07-26 | $43.86 | $43.90 | $43.77 | $43.79 | $43.79 | 1,994 |
2024-07-25 | $42.96 | $43.43 | $42.96 | $42.99 | $42.99 | 10,721 |
2024-07-24 | $43.80 | $43.80 | $42.91 | $42.91 | $42.91 | 1,115 |
2024-07-23 | $44.36 | $44.39 | $44.22 | $44.22 | $44.22 | 3,191 |
2024-07-22 | $43.86 | $44.34 | $43.86 | $44.34 | $44.34 | 3,152 |
2024-07-19 | $44.11 | $44.11 | $43.83 | $43.86 | $43.86 | 3,483 |
2024-07-18 | $44.32 | $44.50 | $43.97 | $44.08 | $44.08 | 11,531 |
2024-07-17 | $44.65 | $44.85 | $44.07 | $44.07 | $44.07 | 2,568 |
2024-07-16 | $44.21 | $45.12 | $44.21 | $45.12 | $45.12 | 2,711 |
2024-07-15 | $43.96 | $44.27 | $43.89 | $43.89 | $43.89 | 2,314 |
2024-07-12 | $43.69 | $44.09 | $43.69 | $43.81 | $43.81 | 2,929 |
2024-07-11 | $43.04 | $43.40 | $43.04 | $43.39 | $43.39 | 5,695 |
2024-07-10 | $42.03 | $42.42 | $41.97 | $42.42 | $42.42 | 2,082 |
2024-07-09 | $42.26 | $42.26 | $42.00 | $42.00 | $42.00 | 18,076 |
2024-07-08 | $42.43 | $42.43 | $42.08 | $42.24 | $42.24 | 20,400 |
2024-07-05 | $42.00 | $42.12 | $41.97 | $42.12 | $42.12 | 13,354 |
2024-07-03 | $42.13 | $42.39 | $42.13 | $42.26 | $42.26 | 11,979 |
2024-07-02 | $41.90 | $42.05 | $41.83 | $42.02 | $42.02 | 13,195 |
2024-07-01 | $42.38 | $42.38 | $41.94 | $42.01 | $42.01 | 25,212 |
2024-06-28 | $42.88 | $42.88 | $42.43 | $42.43 | $42.43 | 34,825 |
2024-06-27 | $42.39 | $42.69 | $42.39 | $42.69 | $42.69 | 15,280 |
2024-06-26 | $42.24 | $42.36 | $42.24 | $42.31 | $42.28 | 4,990 |
2024-06-25 | $42.79 | $42.79 | $42.45 | $42.45 | $42.42 | 730 |
2024-06-24 | $42.53 | $42.94 | $42.53 | $42.86 | $42.82 | 3,257 |
2024-06-21 | $42.60 | $42.60 | $42.40 | $42.59 | $42.56 | 2,820 |
2024-06-20 | $43.00 | $43.05 | $42.53 | $42.59 | $42.56 | 6,616 |
2024-06-18 | $42.98 | $43.07 | $42.97 | $43.05 | $43.01 | 3,887 |
2024-06-17 | $42.48 | $42.97 | $42.44 | $42.95 | $42.91 | 2,271 |
2024-06-14 | $42.40 | $42.54 | $42.40 | $42.51 | $42.47 | 8,985 |
2024-06-13 | $42.96 | $43.10 | $42.70 | $43.03 | $42.99 | 32,937 |
2024-06-12 | $43.18 | $43.49 | $43.18 | $43.18 | $43.14 | 3,301 |
2024-06-11 | $42.08 | $42.39 | $42.08 | $42.39 | $42.36 | 5,255 |
2024-06-10 | $41.83 | $42.31 | $41.83 | $42.30 | $42.26 | 17,306 |
2024-06-07 | $41.99 | $42.05 | $41.80 | $41.94 | $41.90 | 85,005 |
2024-06-06 | $42.26 | $42.29 | $42.07 | $42.13 | $42.10 | 13,162 |
2024-06-05 | $41.83 | $42.43 | $41.83 | $42.42 | $42.38 | 4,330 |
2024-06-04 | $41.68 | $41.68 | $41.55 | $41.63 | $41.59 | 3,036 |
2024-06-03 | $42.92 | $42.92 | $42.04 | $42.21 | $42.17 | 6,942 |
2024-05-31 | $42.68 | $42.73 | $42.07 | $42.73 | $42.70 | 3,003 |
2024-05-30 | $42.40 | $42.74 | $42.40 | $42.58 | $42.54 | 6,452 |
2024-05-29 | $42.38 | $42.39 | $42.22 | $42.24 | $42.20 | 3,898 |
2024-05-28 | $42.82 | $42.87 | $42.55 | $42.67 | $42.64 | 4,426 |
2024-05-24 | $42.67 | $42.75 | $42.63 | $42.71 | $42.67 | 5,680 |
2024-05-23 | $42.41 | $42.41 | $41.86 | $41.90 | $41.86 | 4,366 |
2024-05-22 | $42.81 | $42.81 | $42.03 | $42.19 | $42.15 | 16,151 |
2024-05-21 | $42.59 | $42.76 | $42.59 | $42.76 | $42.72 | 4,983 |
2024-05-20 | $42.29 | $42.75 | $42.29 | $42.71 | $42.67 | 3,295 |
2024-05-17 | $42.47 | $42.47 | $42.30 | $42.33 | $42.29 | 4,181 |
2024-05-16 | $42.97 | $42.97 | $42.40 | $42.40 | $42.36 | 342 |
2024-05-15 | $42.65 | $42.99 | $42.61 | $42.99 | $42.96 | 5,070 |
2024-05-14 | $42.17 | $42.19 | $42.03 | $42.19 | $42.16 | 10,291 |
2024-05-13 | $42.45 | $42.45 | $41.91 | $41.91 | $41.88 | 13,324 |
2024-05-10 | $42.39 | $42.39 | $42.08 | $42.18 | $42.15 | 3,124 |
2024-05-09 | $42.18 | $42.29 | $42.15 | $42.28 | $42.25 | 8,536 |
2024-05-08 | $41.72 | $41.91 | $41.69 | $41.75 | $41.71 | 6,279 |
2024-05-07 | $41.96 | $41.96 | $41.83 | $41.83 | $41.80 | 1,604 |
2024-05-06 | $41.54 | $41.86 | $41.52 | $41.86 | $41.82 | 5,624 |
2024-05-03 | $41.35 | $41.35 | $41.26 | $41.26 | $41.26 | 1,555 |
2024-05-02 | $40.61 | $40.69 | $40.51 | $40.69 | $40.69 | 2,428 |
2024-05-01 | $40.25 | $40.28 | $40.04 | $40.16 | $40.16 | 10,658 |
2024-04-30 | $41.12 | $41.12 | $40.39 | $40.39 | $40.39 | 7,703 |
2024-04-29 | $41.15 | $41.31 | $41.15 | $41.28 | $41.28 | 7,351 |
2024-04-26 | $41.18 | $41.18 | $41.07 | $41.07 | $41.07 | 700 |
2024-04-25 | $40.25 | $40.65 | $40.22 | $40.47 | $40.47 | 7,324 |
2024-04-24 | $40.71 | $41.01 | $40.61 | $40.64 | $40.64 | 882 |
2024-04-23 | $40.29 | $40.74 | $40.07 | $40.63 | $40.63 | 7,170 |
2024-04-22 | $39.78 | $40.01 | $39.68 | $40.01 | $40.01 | 877 |
2024-04-19 | $39.79 | $39.79 | $39.46 | $39.67 | $39.67 | 1,693 |
2024-04-18 | $40.30 | $40.50 | $39.91 | $39.91 | $39.91 | 846 |
2024-04-17 | $40.74 | $40.74 | $40.19 | $40.20 | $40.20 | 1,928 |
2024-04-16 | $40.50 | $40.84 | $40.34 | $40.64 | $40.64 | 12,389 |
2024-04-15 | $41.60 | $41.60 | $40.75 | $40.80 | $40.80 | 6,924 |
2024-04-12 | $41.61 | $41.61 | $41.12 | $41.29 | $41.29 | 5,432 |
2024-04-11 | $41.57 | $41.89 | $41.47 | $41.81 | $41.81 | 2,388 |
2024-04-10 | $41.52 | $41.60 | $41.39 | $41.39 | $41.39 | 2,750 |
2024-04-09 | $42.36 | $42.36 | $41.96 | $42.12 | $42.12 | 3,543 |
2024-04-08 | $42.24 | $42.39 | $42.24 | $42.25 | $42.25 | 8,351 |
2024-04-05 | $42.11 | $42.37 | $42.11 | $42.31 | $42.31 | 13,940 |
2024-04-04 | $42.49 | $42.62 | $41.68 | $41.69 | $41.69 | 5,358 |
2024-04-03 | $42.39 | $42.39 | $42.35 | $42.38 | $42.38 | 1,021 |
2024-04-02 | $42.25 | $42.25 | $41.80 | $42.02 | $42.02 | 5,479 |
2024-04-01 | $42.60 | $42.72 | $42.49 | $42.51 | $42.51 | 11,389 |
2024-03-28 | $42.66 | $42.67 | $42.48 | $42.48 | $42.48 | 26,447 |
2024-03-27 | $42.13 | $42.47 | $42.13 | $42.47 | $42.47 | 4,576 |
2024-03-26 | $42.28 | $42.28 | $42.01 | $42.01 | $42.01 | 5,050 |
2024-03-25 | $42.28 | $42.33 | $42.14 | $42.14 | $42.14 | 4,766 |
2024-03-22 | $42.44 | $42.51 | $42.13 | $42.51 | $42.51 | 14,895 |
2024-03-21 | $42.22 | $42.44 | $42.22 | $42.33 | $42.33 | 6,326 |
2024-03-20 | $41.20 | $41.84 | $41.20 | $41.84 | $41.78 | 2,604 |
2024-03-19 | $40.71 | $41.23 | $40.71 | $41.23 | $41.17 | 5,357 |
2024-03-18 | $40.82 | $40.96 | $40.76 | $40.76 | $40.76 | 7,252 |
2024-03-15 | $40.62 | $40.62 | $40.50 | $40.52 | $40.52 | 13,750 |
2024-03-14 | $40.79 | $40.80 | $40.61 | $40.67 | $40.67 | 1,950 |
2024-03-13 | $41.28 | $41.28 | $40.95 | $41.00 | $41.00 | 14,029 |
2024-03-12 | $40.43 | $40.87 | $40.43 | $40.85 | $40.85 | 2,978 |
2024-03-11 | $40.86 | $40.86 | $40.06 | $40.32 | $40.32 | 3,740 |
2024-03-08 | $41.20 | $41.22 | $40.48 | $40.68 | $40.68 | 16,482 |
2024-03-07 | $41.02 | $41.08 | $41.01 | $41.04 | $41.04 | 2,353 |
2024-03-06 | $40.46 | $40.60 | $40.37 | $40.51 | $40.51 | 2,763 |
2024-03-05 | $40.36 | $40.46 | $40.16 | $40.16 | $40.16 | 6,038 |
2024-03-04 | $40.69 | $40.71 | $40.45 | $40.45 | $40.45 | 4,142 |
2024-03-01 | $40.00 | $40.53 | $40.00 | $40.53 | $40.53 | 1,643 |
2024-02-29 | $39.78 | $39.96 | $39.72 | $39.96 | $39.96 | 2,365 |
2024-02-28 | $39.32 | $39.51 | $39.32 | $39.49 | $39.49 | 5,416 |
2024-02-27 | $39.50 | $39.55 | $39.40 | $39.55 | $39.55 | 1,230 |
2024-02-26 | $39.25 | $39.46 | $39.25 | $39.33 | $39.33 | 3,059 |
2024-02-23 | $39.38 | $39.38 | $39.29 | $39.30 | $39.30 | 10,729 |
2024-02-22 | $39.26 | $39.35 | $39.26 | $39.35 | $39.35 | 1,576 |
2024-02-21 | $38.49 | $38.49 | $38.22 | $38.45 | $38.45 | 7,881 |
2024-02-20 | $38.40 | $38.40 | $38.11 | $38.29 | $38.29 | 4,282 |
2024-02-16 | $39.04 | $39.09 | $38.74 | $38.74 | $38.74 | 2,928 |
2024-02-15 | $38.66 | $39.07 | $38.66 | $39.07 | $39.07 | 1,585 |
2024-02-14 | $38.34 | $38.46 | $38.24 | $38.46 | $38.46 | 2,073 |
2024-02-13 | $38.06 | $38.10 | $37.72 | $37.89 | $37.89 | 31,060 |
2024-02-12 | $38.42 | $38.81 | $38.39 | $38.62 | $38.62 | 13,042 |
2024-02-09 | $37.98 | $38.32 | $37.96 | $38.25 | $38.25 | 3,758 |
2024-02-08 | $37.83 | $38.15 | $37.83 | $38.14 | $38.14 | 1,526 |
2024-02-07 | $37.68 | $37.79 | $37.53 | $37.72 | $37.72 | 10,461 |
2024-02-06 | $37.27 | $37.30 | $37.14 | $37.26 | $37.26 | 1,588 |
2024-02-05 | $37.06 | $37.27 | $36.99 | $37.21 | $37.21 | 2,439 |
2024-02-02 | $37.10 | $37.50 | $37.04 | $37.43 | $37.43 | 1,303 |
2024-02-01 | $36.89 | $37.07 | $36.60 | $37.04 | $37.04 | 2,054 |
2024-01-31 | $36.76 | $36.95 | $36.42 | $36.42 | $36.42 | 5,354 |
2024-01-30 | $37.02 | $37.12 | $37.00 | $37.06 | $37.06 | 2,023 |
2024-01-29 | $36.60 | $37.03 | $36.60 | $37.01 | $37.01 | 4,638 |
2024-01-26 | $36.75 | $36.81 | $36.71 | $36.71 | $36.71 | 8,108 |
2024-01-25 | $36.85 | $36.86 | $36.73 | $36.82 | $36.82 | 4,594 |
2024-01-24 | $36.79 | $36.79 | $36.42 | $36.42 | $36.42 | 3,022 |
2024-01-23 | $36.71 | $36.71 | $36.31 | $36.38 | $36.38 | 2,584 |
2024-01-22 | $36.84 | $36.84 | $36.75 | $36.83 | $36.83 | 1,775 |
2024-01-19 | $36.48 | $36.54 | $36.46 | $36.54 | $36.54 | 889 |
2024-01-18 | $35.92 | $36.09 | $35.67 | $36.09 | $36.09 | 5,633 |
2024-01-17 | $35.39 | $35.61 | $35.39 | $35.61 | $35.61 | 3,940 |
2024-01-16 | $35.80 | $35.83 | $35.70 | $35.78 | $35.78 | 4,826 |
2024-01-12 | $36.38 | $36.38 | $35.92 | $35.99 | $35.99 | 19,321 |
2024-01-11 | $35.81 | $36.01 | $35.81 | $36.01 | $36.01 | 1,724 |
2024-01-10 | $35.79 | $35.92 | $35.67 | $35.88 | $35.88 | 16,781 |
2024-01-09 | $35.70 | $35.71 | $35.54 | $35.66 | $35.66 | 12,029 |
2024-01-08 | $35.32 | $35.79 | $35.32 | $35.79 | $35.79 | 46,348 |
2024-01-05 | $35.03 | $35.19 | $35.03 | $35.19 | $35.19 | 9,974 |
2024-01-04 | $35.26 | $35.38 | $35.02 | $35.02 | $35.02 | 11,516 |
2024-01-03 | $35.34 | $35.39 | $35.26 | $35.26 | $35.26 | 7,807 |
2024-01-02 | $35.82 | $35.91 | $35.56 | $35.68 | $35.68 | 4,487 |
2023-12-29 | $36.53 | $36.53 | $36.22 | $36.51 | $36.51 | 38,933 |
2023-12-28 | $36.61 | $36.79 | $36.50 | $36.79 | $36.79 | 21,440 |
2023-12-27 | $36.68 | $36.69 | $36.58 | $36.59 | $36.59 | 1,390 |
2023-12-26 | $36.72 | $36.86 | $36.71 | $36.83 | $36.62 | 3,548 |
2023-12-22 | $36.60 | $36.60 | $36.37 | $36.53 | $36.32 | 2,653 |
2023-12-21 | $36.12 | $36.39 | $36.05 | $36.39 | $36.17 | 4,841 |
2023-12-20 | $36.38 | $36.55 | $35.79 | $35.80 | $35.59 | 6,147 |
2023-12-19 | $36.05 | $36.39 | $36.05 | $36.39 | $36.18 | 6,673 |
2023-12-18 | $35.99 | $35.99 | $35.78 | $35.83 | $35.62 | 10,461 |
2023-12-15 | $35.98 | $35.98 | $35.85 | $35.92 | $35.71 | 34,234 |
2023-12-14 | $36.00 | $36.12 | $35.94 | $36.00 | $35.79 | 4,322 |
2023-12-13 | $34.92 | $35.41 | $34.81 | $35.41 | $35.21 | 2,813 |
2023-12-12 | $35.04 | $35.04 | $34.79 | $34.93 | $34.73 | 3,516 |
2023-12-11 | $34.84 | $35.10 | $34.84 | $35.10 | $34.90 | 6,636 |
2023-12-08 | $34.79 | $35.05 | $34.79 | $34.90 | $34.70 | 4,062 |
2023-12-07 | $34.92 | $34.92 | $34.74 | $34.77 | $34.57 | 1,898 |
2023-12-06 | $34.87 | $34.91 | $34.78 | $34.80 | $34.60 | 3,340 |
2023-12-05 | $35.20 | $35.20 | $35.05 | $35.05 | $34.84 | 1,184 |
2023-12-04 | $35.50 | $35.50 | $35.43 | $35.44 | $35.23 | 1,562 |
2023-12-01 | $35.21 | $35.51 | $35.21 | $35.51 | $35.30 | 9,111 |
2023-11-30 | $35.34 | $35.34 | $35.10 | $35.23 | $35.03 | 5,070 |
2023-11-29 | $35.05 | $35.05 | $34.85 | $34.87 | $34.67 | 3,755 |
2023-11-28 | $34.89 | $34.90 | $34.85 | $34.85 | $34.65 | 2,413 |
2023-11-27 | $34.93 | $34.96 | $34.78 | $34.96 | $34.76 | 3,142 |
2023-11-24 | $35.09 | $35.14 | $35.05 | $35.05 | $34.85 | 1,493 |
2023-11-22 | $34.75 | $34.92 | $34.75 | $34.92 | $34.72 | 1,202 |
2023-11-21 | $34.88 | $34.95 | $34.84 | $34.86 | $34.66 | 3,266 |
2023-11-20 | $35.10 | $35.11 | $34.98 | $34.98 | $34.78 | 10,986 |
2023-11-17 | $34.85 | $35.05 | $34.85 | $35.00 | $34.80 | 2,560 |
2023-11-16 | $34.73 | $34.73 | $34.43 | $34.59 | $34.39 | 5,422 |
2023-11-15 | $35.07 | $35.36 | $35.05 | $35.12 | $34.92 | 57,268 |
2023-11-14 | $34.97 | $35.12 | $34.93 | $34.95 | $34.74 | 6,536 |
2023-11-13 | $34.39 | $34.48 | $34.39 | $34.46 | $34.26 | 10,567 |
2023-11-10 | $34.23 | $34.41 | $34.01 | $34.40 | $34.20 | 10,666 |
2023-11-09 | $34.31 | $34.34 | $34.11 | $34.11 | $33.91 | 7,366 |
2023-11-08 | $34.56 | $34.56 | $34.52 | $34.52 | $34.32 | 8,841 |
2023-11-07 | $34.82 | $34.86 | $34.72 | $34.78 | $34.58 | 8,231 |
2023-11-06 | $35.21 | $35.25 | $35.17 | $35.21 | $35.01 | 2,695 |
2023-11-03 | $35.67 | $35.67 | $35.57 | $35.58 | $35.37 | 2,556 |
2023-11-02 | $34.88 | $35.40 | $34.88 | $35.37 | $35.17 | 19,091 |
2023-11-01 | $34.64 | $34.73 | $34.60 | $34.63 | $34.43 | 11,254 |
2023-10-31 | $34.32 | $34.55 | $34.32 | $34.55 | $34.35 | 14,230 |
2023-10-30 | $34.31 | $34.47 | $34.31 | $34.47 | $34.27 | 1,103 |
2023-10-27 | $34.28 | $34.36 | $34.22 | $34.28 | $34.28 | 2,001 |
2023-10-26 | $35.01 | $35.16 | $34.98 | $34.98 | $34.98 | 2,767 |
2023-10-25 | $35.12 | $35.14 | $35.02 | $35.09 | $35.09 | 2,247 |
2023-10-24 | $35.31 | $35.34 | $35.28 | $35.28 | $35.28 | 30,037 |
2023-10-23 | $35.57 | $35.57 | $35.21 | $35.22 | $35.22 | 3,303 |
2023-10-20 | $35.94 | $35.98 | $35.74 | $35.75 | $35.75 | 6,058 |
2023-10-19 | $36.37 | $36.42 | $36.13 | $36.21 | $36.21 | 24,698 |
2023-10-18 | $36.62 | $36.62 | $36.37 | $36.45 | $36.45 | 15,430 |
2023-10-17 | $36.60 | $36.69 | $36.50 | $36.69 | $36.69 | 4,150 |
2023-10-16 | $36.44 | $36.52 | $36.35 | $36.49 | $36.49 | 5,899 |
2023-10-13 | $35.97 | $36.16 | $35.95 | $36.06 | $36.06 | 8,919 |
2023-10-12 | $35.78 | $35.81 | $35.56 | $35.66 | $35.66 | 8,191 |
2023-10-11 | $35.76 | $35.86 | $35.67 | $35.86 | $35.86 | 5,891 |
2023-10-10 | $35.88 | $36.05 | $35.82 | $35.82 | $35.82 | 2,158 |
2023-10-09 | $35.60 | $35.87 | $35.48 | $35.69 | $35.69 | 27,035 |
2023-10-06 | $34.80 | $35.12 | $34.80 | $35.03 | $35.03 | 1,598 |
2023-10-05 | $34.56 | $34.70 | $34.48 | $34.61 | $34.61 | 5,216 |
2023-10-04 | $34.77 | $34.77 | $34.43 | $34.67 | $34.67 | 7,795 |
2023-10-03 | $35.15 | $35.15 | $34.87 | $35.07 | $35.07 | 2,836 |
2023-10-02 | $35.76 | $35.76 | $35.11 | $35.24 | $35.24 | 2,558 |
2023-09-29 | $36.02 | $36.02 | $35.78 | $35.78 | $35.78 | 17,124 |
2023-09-28 | $35.98 | $36.26 | $35.98 | $36.13 | $36.13 | 3,028 |
2023-09-27 | $35.86 | $35.99 | $35.84 | $35.99 | $35.99 | 953 |
2023-09-26 | $35.65 | $35.65 | $35.51 | $35.51 | $35.51 | 1,499 |
2023-09-25 | $35.56 | $35.67 | $35.55 | $35.67 | $35.67 | 1,773 |
2023-09-22 | $35.46 | $35.58 | $35.18 | $35.33 | $35.33 | 1,735 |
2023-09-21 | $35.88 | $35.88 | $35.35 | $35.36 | $35.36 | 2,701 |
2023-09-20 | $36.48 | $36.48 | $36.13 | $36.13 | $35.90 | 1,261 |
2023-09-19 | $36.23 | $36.48 | $36.20 | $36.48 | $36.25 | 1,648 |
2023-09-18 | $36.57 | $36.61 | $36.32 | $36.49 | $36.26 | 3,099 |
2023-09-15 | $36.44 | $36.50 | $36.42 | $36.42 | $36.19 | 502 |
2023-09-14 | $37.04 | $37.10 | $36.89 | $37.05 | $36.82 | 5,030 |
2023-09-13 | $36.70 | $36.70 | $36.52 | $36.59 | $36.36 | 1,069 |
2023-09-12 | $36.40 | $36.87 | $36.40 | $36.77 | $36.54 | 5,291 |
2023-09-11 | $36.46 | $36.46 | $36.27 | $36.30 | $36.08 | 1,225 |
2023-09-08 | $36.62 | $36.82 | $36.62 | $36.62 | $36.39 | 2,158 |
2023-09-07 | $36.58 | $36.58 | $36.41 | $36.41 | $36.19 | 15,745 |
2023-09-06 | $36.51 | $36.64 | $36.50 | $36.63 | $36.40 | 4,901 |
2023-09-05 | $37.24 | $37.24 | $36.89 | $36.89 | $36.66 | 3,174 |
2023-09-01 | $37.10 | $37.16 | $37.01 | $37.11 | $36.88 | 1,638 |
2023-08-31 | $36.61 | $36.69 | $36.57 | $36.62 | $36.39 | 8,804 |
2023-08-30 | $36.71 | $36.75 | $36.64 | $36.64 | $36.41 | 44,194 |
2023-08-29 | $36.36 | $36.57 | $36.25 | $36.57 | $36.34 | 4,306 |
2023-08-28 | $36.23 | $36.40 | $36.10 | $36.25 | $36.02 | 12,545 |
2023-08-25 | $35.93 | $36.22 | $35.69 | $36.05 | $35.83 | 6,838 |
2023-08-24 | $35.87 | $36.08 | $35.82 | $35.82 | $35.59 | 12,904 |
2023-08-23 | $36.20 | $36.20 | $35.89 | $36.06 | $35.83 | 17,973 |
2023-08-22 | $36.62 | $36.62 | $36.26 | $36.27 | $36.04 | 5,332 |
2023-08-21 | $36.74 | $36.74 | $36.34 | $36.54 | $36.31 | 13,223 |
2023-08-18 | $36.31 | $36.53 | $36.31 | $36.53 | $36.30 | 3,101 |
2023-08-17 | $36.68 | $36.73 | $36.37 | $36.38 | $36.15 | 2,038 |
2023-08-16 | $36.62 | $36.62 | $36.24 | $36.24 | $36.02 | 5,860 |
2023-08-15 | $36.62 | $36.62 | $36.32 | $36.49 | $36.27 | 20,236 |
2023-08-14 | $36.91 | $37.00 | $36.59 | $36.95 | $36.72 | 8,481 |
2023-08-11 | $36.75 | $37.03 | $36.75 | $36.89 | $36.66 | 3,895 |
2023-08-10 | $36.91 | $37.02 | $36.66 | $36.66 | $36.43 | 3,910 |
2023-08-09 | $36.80 | $36.97 | $36.73 | $36.73 | $36.50 | 2,953 |
2023-08-08 | $36.00 | $36.51 | $36.00 | $36.51 | $36.28 | 3,218 |
2023-08-07 | $36.52 | $36.59 | $36.50 | $36.53 | $36.30 | 1,986 |
2023-08-04 | $36.57 | $36.81 | $36.36 | $36.36 | $36.36 | 9,088 |
2023-08-03 | $36.06 | $36.58 | $36.06 | $36.35 | $36.35 | 8,450 |
2023-08-02 | $36.47 | $36.47 | $36.16 | $36.19 | $36.19 | 2,186 |
2023-08-01 | $36.65 | $36.65 | $36.39 | $36.59 | $36.59 | 1,943 |
2023-07-31 | $36.74 | $36.75 | $36.65 | $36.74 | $36.74 | 4,047 |
2023-07-28 | $36.24 | $36.42 | $36.24 | $36.42 | $36.42 | 1,540 |
2023-07-27 | $36.38 | $36.47 | $36.10 | $36.10 | $36.10 | 13,238 |
2023-07-26 | $36.11 | $36.35 | $36.11 | $36.34 | $36.34 | 14,051 |
2023-07-25 | $36.10 | $36.47 | $36.09 | $36.40 | $36.40 | 5,256 |
2023-07-24 | $36.33 | $36.37 | $36.16 | $36.16 | $36.16 | 2,826 |
2023-07-21 | $35.80 | $35.96 | $35.74 | $35.94 | $35.94 | 5,478 |
2023-07-20 | $35.70 | $35.78 | $35.62 | $35.71 | $35.71 | 8,531 |
2023-07-19 | $35.50 | $35.55 | $35.40 | $35.43 | $35.43 | 7,517 |
2023-07-18 | $35.57 | $35.57 | $35.38 | $35.38 | $35.38 | 4,171 |
2023-07-17 | $34.71 | $34.80 | $34.69 | $34.79 | $34.79 | 6,566 |
2023-07-14 | $35.35 | $35.35 | $34.77 | $34.77 | $34.77 | 1,456 |
2023-07-13 | $35.57 | $35.58 | $35.37 | $35.40 | $35.40 | 5,485 |
2023-07-12 | $35.39 | $35.39 | $35.33 | $35.33 | $35.33 | 1,707 |
2023-07-11 | $34.60 | $35.09 | $34.60 | $35.08 | $35.08 | 2,716 |
2023-07-10 | $34.17 | $34.48 | $34.17 | $34.41 | $34.41 | 8,071 |
2023-07-07 | $33.94 | $34.43 | $33.94 | $34.17 | $34.17 | 4,146 |
2023-07-06 | $34.03 | $34.03 | $33.56 | $33.77 | $33.77 | 5,715 |
2023-07-05 | $34.34 | $34.38 | $34.34 | $34.38 | $34.38 | 1,665 |
2023-07-03 | $34.44 | $34.67 | $34.38 | $34.60 | $34.60 | 6,408 |
2023-06-30 | $34.48 | $34.53 | $34.30 | $34.45 | $34.45 | 13,394 |
2023-06-29 | $34.02 | $34.21 | $34.00 | $34.21 | $34.21 | 2,917 |
2023-06-28 | $33.51 | $33.80 | $33.45 | $33.79 | $33.79 | 4,149 |
2023-06-27 | $33.60 | $33.67 | $33.37 | $33.67 | $33.67 | 2,782 |
2023-06-26 | $33.50 | $33.70 | $33.50 | $33.58 | $33.58 | 3,418 |
2023-06-23 | $33.34 | $33.43 | $33.31 | $33.35 | $33.35 | 3,199 |
2023-06-22 | $33.69 | $33.69 | $33.49 | $33.56 | $33.56 | 2,632 |
2023-06-21 | $34.04 | $34.08 | $33.99 | $33.99 | $33.99 | 4,665 |
2023-06-20 | $34.00 | $34.00 | $33.70 | $33.84 | $33.84 | 25,888 |
2023-06-16 | $34.22 | $34.41 | $34.22 | $34.39 | $34.39 | 1,969 |
2023-06-15 | $34.11 | $34.30 | $34.10 | $34.22 | $34.22 | 1,930 |
2023-06-14 | $34.24 | $34.25 | $33.68 | $33.80 | $33.80 | 5,665 |
2023-06-13 | $34.47 | $34.47 | $34.24 | $34.24 | $34.24 | 5,856 |
2023-06-12 | $33.84 | $33.94 | $33.76 | $33.94 | $33.94 | 3,705 |
2023-06-09 | $34.16 | $34.16 | $33.99 | $33.99 | $33.99 | 500 |
2023-06-08 | $34.04 | $34.14 | $34.04 | $34.12 | $34.12 | 4,073 |
2023-06-07 | $34.15 | $34.18 | $34.13 | $34.14 | $34.14 | 39,096 |
2023-06-06 | $33.50 | $33.60 | $33.50 | $33.60 | $33.60 | 1,947 |
2023-06-05 | $33.77 | $33.77 | $33.41 | $33.41 | $33.41 | 2,600 |
2023-06-02 | $33.07 | $33.59 | $33.07 | $33.54 | $33.54 | 4,091 |
2023-06-01 | $32.36 | $32.72 | $32.36 | $32.54 | $32.54 | 6,218 |
2023-05-31 | $32.47 | $32.58 | $32.41 | $32.48 | $32.48 | 4,681 |
2023-05-30 | $32.91 | $32.91 | $32.59 | $32.71 | $32.71 | 2,323 |
2023-05-26 | $33.23 | $33.31 | $33.07 | $33.17 | $33.17 | 2,759 |
2023-05-25 | $33.42 | $33.42 | $33.07 | $33.07 | $33.07 | 4,447 |
2023-05-24 | $33.71 | $33.90 | $33.71 | $33.72 | $33.72 | 2,115 |
2023-05-23 | $34.05 | $34.15 | $33.88 | $33.92 | $33.92 | 4,890 |
2023-05-22 | $33.80 | $34.07 | $33.80 | $33.91 | $33.91 | 3,985 |
2023-05-19 | $34.04 | $34.04 | $33.77 | $33.81 | $33.81 | 2,643 |
2023-05-18 | $33.17 | $33.60 | $33.14 | $33.60 | $33.60 | 5,088 |
2023-05-17 | $33.00 | $33.47 | $33.00 | $33.35 | $33.35 | 1,012 |
2023-05-16 | $33.65 | $33.65 | $33.02 | $33.02 | $33.02 | 73,637 |
2023-05-15 | $33.56 | $33.64 | $33.55 | $33.61 | $33.61 | 4,358 |
2023-05-12 | $33.45 | $33.45 | $33.17 | $33.39 | $33.39 | 2,160 |
2023-05-11 | $33.27 | $33.38 | $33.18 | $33.38 | $33.38 | 9,370 |
2023-05-10 | $33.51 | $33.67 | $33.39 | $33.53 | $33.53 | 2,648 |
2023-05-09 | $33.57 | $34.06 | $33.57 | $33.82 | $33.82 | 16,345 |
2023-05-08 | $34.13 | $34.18 | $33.91 | $33.91 | $33.91 | 3,048 |
2023-05-05 | $33.92 | $34.21 | $33.92 | $34.04 | $34.04 | 7,516 |
2023-05-04 | $33.46 | $33.52 | $33.34 | $33.37 | $33.37 | 4,539 |
2023-05-03 | $34.07 | $34.07 | $33.71 | $33.73 | $33.73 | 5,650 |
2023-05-02 | $34.72 | $34.72 | $33.97 | $34.14 | $34.14 | 4,116 |
2023-05-01 | $34.89 | $35.05 | $34.89 | $35.02 | $35.02 | 4,085 |
2023-04-28 | $34.85 | $35.05 | $34.80 | $35.00 | $35.00 | 4,556 |
2023-04-27 | $34.28 | $34.65 | $34.28 | $34.57 | $34.57 | 4,521 |
2023-04-26 | $34.81 | $34.81 | $34.32 | $34.40 | $34.40 | 8,199 |
2023-04-25 | $35.25 | $35.25 | $35.02 | $35.04 | $35.04 | 4,581 |
2023-04-24 | $35.40 | $35.75 | $35.40 | $35.70 | $35.70 | 5,494 |
2023-04-21 | $35.34 | $35.40 | $35.25 | $35.40 | $35.40 | 5,421 |
2023-04-20 | $35.20 | $35.43 | $35.17 | $35.41 | $35.41 | 7,159 |
2023-04-19 | $35.37 | $35.57 | $35.37 | $35.50 | $35.50 | 30,237 |
2023-04-18 | $35.57 | $35.63 | $35.53 | $35.63 | $35.63 | 9,241 |
2023-04-17 | $35.89 | $35.89 | $35.68 | $35.72 | $35.72 | 1,379 |
2023-04-14 | $35.95 | $35.95 | $35.73 | $35.91 | $35.91 | 4,424 |
2023-04-13 | $35.82 | $35.98 | $35.82 | $35.89 | $35.89 | 2,022 |
2023-04-12 | $35.75 | $35.90 | $35.63 | $35.63 | $35.63 | 1,777 |
2023-04-11 | $35.54 | $35.78 | $35.54 | $35.64 | $35.64 | 71,242 |
2023-04-10 | $35.17 | $35.65 | $35.17 | $35.33 | $35.33 | 7,881 |
2023-04-06 | $35.15 | $35.21 | $34.98 | $34.98 | $34.98 | 3,327 |
2023-04-05 | $35.20 | $35.22 | $34.95 | $35.22 | $35.22 | 2,474 |
2023-04-04 | $35.65 | $35.65 | $34.72 | $34.96 | $34.96 | 4,115 |
2023-04-03 | $35.28 | $35.66 | $35.22 | $35.56 | $35.56 | 5,556 |
2023-03-31 | $34.41 | $34.63 | $34.38 | $34.63 | $34.63 | 28,193 |
2023-03-30 | $34.28 | $34.28 | $34.07 | $34.14 | $34.14 | 2,309 |
2023-03-29 | $34.02 | $34.13 | $33.99 | $34.12 | $34.12 | 32,904 |
2023-03-28 | $33.72 | $33.86 | $33.65 | $33.73 | $33.73 | 6,219 |
2023-03-27 | $33.22 | $33.61 | $33.15 | $33.45 | $33.45 | 5,152 |
2023-03-24 | $32.59 | $33.14 | $32.48 | $33.02 | $33.02 | 3,411 |
2023-03-23 | $33.38 | $33.45 | $32.86 | $32.86 | $32.86 | 2,859 |
2023-03-22 | $33.78 | $33.78 | $33.21 | $33.21 | $33.01 | 25,839 |
2023-03-21 | $33.86 | $33.98 | $33.62 | $33.91 | $33.70 | 34,015 |
2023-03-20 | $33.12 | $33.27 | $33.12 | $33.19 | $32.99 | 10,157 |
2023-03-17 | $32.91 | $32.97 | $32.44 | $32.53 | $32.33 | 33,039 |
2023-03-16 | $32.18 | $33.12 | $32.10 | $33.10 | $32.90 | 5,584 |
2023-03-15 | $32.51 | $32.62 | $32.28 | $32.53 | $32.33 | 9,527 |
2023-03-14 | $34.25 | $34.25 | $33.48 | $33.82 | $33.62 | 48,962 |
2023-03-13 | $33.39 | $34.10 | $33.39 | $33.61 | $33.40 | 28,099 |
2023-03-10 | $34.25 | $34.25 | $33.74 | $33.78 | $33.57 | 1,812 |
2023-03-09 | $35.17 | $35.27 | $34.20 | $34.32 | $34.11 | 10,586 |
2023-03-08 | $35.22 | $35.22 | $34.72 | $34.94 | $34.73 | 7,325 |
2023-03-07 | $35.59 | $35.59 | $35.07 | $35.15 | $34.93 | 14,928 |
2023-03-06 | $35.73 | $36.04 | $35.58 | $35.71 | $35.49 | 18,682 |
2023-03-03 | $35.19 | $35.90 | $35.19 | $35.85 | $35.63 | 46,511 |
2023-03-02 | $35.08 | $35.42 | $35.08 | $35.36 | $35.14 | 3,306 |
2023-03-01 | $34.54 | $35.07 | $34.54 | $35.02 | $34.80 | 5,899 |
2023-02-28 | $34.99 | $34.99 | $34.65 | $34.65 | $34.43 | 8,288 |
2023-02-27 | $34.80 | $34.97 | $34.78 | $34.83 | $34.62 | 8,563 |
2023-02-24 | $34.55 | $34.79 | $34.41 | $34.79 | $34.58 | 13,088 |
2023-02-23 | $35.09 | $35.14 | $34.77 | $35.04 | $34.82 | 15,424 |
2023-02-22 | $34.73 | $35.06 | $34.64 | $34.84 | $34.84 | 9,102 |
2023-02-21 | $34.99 | $35.38 | $34.96 | $34.96 | $34.96 | 14,793 |
2023-02-17 | $35.64 | $35.64 | $35.16 | $35.27 | $35.27 | 5,661 |
2023-02-16 | $36.17 | $36.43 | $35.96 | $35.99 | $35.99 | 18,421 |
2023-02-15 | $36.69 | $36.69 | $36.07 | $36.44 | $36.44 | 35,082 |
2023-02-14 | $36.68 | $37.19 | $36.64 | $36.97 | $36.97 | 22,898 |
2023-02-13 | $36.90 | $37.02 | $36.57 | $36.93 | $36.93 | 7,022 |
2023-02-10 | $36.50 | $36.92 | $36.50 | $36.92 | $36.92 | 9,522 |
2023-02-09 | $36.25 | $36.39 | $35.90 | $35.92 | $35.92 | 27,647 |
2023-02-08 | $36.62 | $36.62 | $36.16 | $36.20 | $36.20 | 14,987 |
2023-02-07 | $36.12 | $36.58 | $35.97 | $36.58 | $36.58 | 6,023 |
2023-02-06 | $36.18 | $36.26 | $36.00 | $36.11 | $36.11 | 9,676 |
2023-02-03 | $36.47 | $36.76 | $36.32 | $36.32 | $36.32 | 16,981 |
2023-02-02 | $36.64 | $36.64 | $36.03 | $36.28 | $36.28 | 50,009 |
2023-02-01 | $36.88 | $36.94 | $36.17 | $36.66 | $36.66 | 8,970 |
2023-01-31 | $36.63 | $37.03 | $36.54 | $37.03 | $37.03 | 9,027 |
2023-01-30 | $37.20 | $37.20 | $36.63 | $36.66 | $36.66 | 17,602 |
2023-01-27 | $37.61 | $37.75 | $37.31 | $37.35 | $37.35 | 13,490 |
2023-01-26 | $37.27 | $37.65 | $36.96 | $37.65 | $37.65 | 14,297 |
2023-01-25 | $36.74 | $36.94 | $36.41 | $36.94 | $36.94 | 7,526 |
2023-01-24 | $37.10 | $37.10 | $36.62 | $36.87 | $36.87 | 12,802 |
2023-01-23 | $36.95 | $37.22 | $36.95 | $37.06 | $37.06 | 17,307 |
2023-01-20 | $36.50 | $36.92 | $36.40 | $36.90 | $36.90 | 37,547 |
2023-01-19 | $36.33 | $36.64 | $36.16 | $36.53 | $36.53 | 20,046 |
2023-01-18 | $37.04 | $37.30 | $36.38 | $36.38 | $36.38 | 14,140 |
2023-01-17 | $36.90 | $37.08 | $36.78 | $36.80 | $36.80 | 13,624 |
2023-01-13 | $36.64 | $36.91 | $36.55 | $36.91 | $36.91 | 12,133 |
2023-01-12 | $36.48 | $36.86 | $36.23 | $36.74 | $36.74 | 7,676 |
2023-01-11 | $36.37 | $36.37 | $35.96 | $36.32 | $36.32 | 45,142 |
2023-01-10 | $36.00 | $36.25 | $35.91 | $36.25 | $36.25 | 7,822 |
2023-01-09 | $36.42 | $36.49 | $35.91 | $35.97 | $35.97 | 16,291 |
2023-01-06 | $35.79 | $36.53 | $35.79 | $36.31 | $36.31 | 22,833 |
2023-01-05 | $35.49 | $35.70 | $35.47 | $35.48 | $35.48 | 3,416 |
2023-01-04 | $35.11 | $35.48 | $34.96 | $35.33 | $35.33 | 3,420 |
2023-01-03 | $35.84 | $35.88 | $35.13 | $35.19 | $35.19 | 3,843 |
2022-12-30 | $35.60 | $36.00 | $35.60 | $36.00 | $36.00 | 14,301 |
2022-12-29 | $35.68 | $36.01 | $35.60 | $35.88 | $35.88 | 8,395 |
2022-12-28 | $36.27 | $36.29 | $35.59 | $35.62 | $35.62 | 10,006 |
2022-12-27 | $36.54 | $36.71 | $36.24 | $36.39 | $36.39 | 6,484 |
2022-12-23 | $36.16 | $36.53 | $36.16 | $36.53 | $36.53 | 44,366 |
2022-12-22 | $36.39 | $36.39 | $35.48 | $36.05 | $36.05 | 22,989 |
2022-12-21 | $36.23 | $36.72 | $36.14 | $36.71 | $36.63 | 50,542 |
2022-12-20 | $35.49 | $36.20 | $35.49 | $35.98 | $35.90 | 276,900 |
2022-12-19 | $36.05 | $36.21 | $35.50 | $35.75 | $35.67 | 22,741 |
2022-12-16 | $36.40 | $36.40 | $35.78 | $36.04 | $35.96 | 31,011 |
2022-12-15 | $36.95 | $36.95 | $36.20 | $36.40 | $36.32 | 40,119 |
2022-12-14 | $37.39 | $38.00 | $37.33 | $37.43 | $37.35 | 78,498 |
2022-12-13 | $38.04 | $38.30 | $37.32 | $37.52 | $37.44 | 129,973 |
2022-12-12 | $36.38 | $36.68 | $36.07 | $36.67 | $36.59 | 121,473 |
2022-12-09 | $36.77 | $36.84 | $36.30 | $36.30 | $36.22 | 22,049 |
2022-12-08 | $36.83 | $36.94 | $36.39 | $36.80 | $36.72 | 255,525 |
2022-12-07 | $36.84 | $36.84 | $36.39 | $36.55 | $36.47 | 99,540 |
2022-12-06 | $37.14 | $37.14 | $36.16 | $36.45 | $36.37 | 421,670 |
2022-12-05 | $37.49 | $37.69 | $36.92 | $37.09 | $37.01 | 18,916 |
2022-12-02 | $37.26 | $37.96 | $37.26 | $37.84 | $37.76 | 24,188 |
2022-12-01 | $37.83 | $38.05 | $37.46 | $37.84 | $37.76 | 128,999 |
2022-11-30 | $36.81 | $37.79 | $36.42 | $37.75 | $37.67 | 129,905 |
2022-11-29 | $37.42 | $37.42 | $36.51 | $36.64 | $36.56 | 147,431 |
2022-11-28 | $37.00 | $37.22 | $36.66 | $36.85 | $36.77 | 136,789 |
2022-11-25 | $37.23 | $37.27 | $37.20 | $37.20 | $37.20 | 1,811 |
2022-11-23 | $37.47 | $37.50 | $37.18 | $37.32 | $37.32 | 12,278 |
2022-11-22 | $36.66 | $38.43 | $36.66 | $37.39 | $37.39 | 72,906 |
2022-11-21 | $36.52 | $36.76 | $36.47 | $36.64 | $36.64 | 5,480 |
2022-11-18 | $37.48 | $37.48 | $36.87 | $37.05 | $37.05 | 10,817 |
2022-11-17 | $36.77 | $37.17 | $36.77 | $37.07 | $37.07 | 7,567 |
2022-11-16 | $37.60 | $37.60 | $37.25 | $37.25 | $37.25 | 19,969 |
2022-11-15 | $38.56 | $38.56 | $37.67 | $37.98 | $37.98 | 18,594 |
2022-11-14 | $37.50 | $37.92 | $37.30 | $37.30 | $37.30 | 4,242 |
2022-11-11 | $37.35 | $37.52 | $37.31 | $37.45 | $37.45 | 3,303 |
2022-11-10 | $35.88 | $37.11 | $35.88 | $36.99 | $36.99 | 5,791 |
2022-11-09 | $35.25 | $35.31 | $34.61 | $34.61 | $34.61 | 22,056 |
2022-11-08 | $35.53 | $35.68 | $35.21 | $35.37 | $35.37 | 2,308 |
2022-11-07 | $34.48 | $35.14 | $34.48 | $35.11 | $35.11 | 2,273 |
2022-11-04 | $34.17 | $34.27 | $33.75 | $34.27 | $34.27 | 1,850 |
2022-11-03 | $33.73 | $33.80 | $33.58 | $33.58 | $33.58 | 20,192 |
2022-11-02 | $35.58 | $35.58 | $33.86 | $33.86 | $33.86 | 4,779 |
2022-11-01 | $35.35 | $35.45 | $35.13 | $35.33 | $35.33 | 1,660 |
2022-10-31 | $35.07 | $35.22 | $34.98 | $34.98 | $34.98 | 2,739 |
2022-10-28 | $34.88 | $35.32 | $34.88 | $35.27 | $35.27 | 2,657 |
2022-10-27 | $34.91 | $34.91 | $34.37 | $34.41 | $34.41 | 3,895 |
2022-10-26 | $34.97 | $35.41 | $34.75 | $34.78 | $34.78 | 2,672 |
2022-10-25 | $34.82 | $34.93 | $34.82 | $34.93 | $34.93 | 333 |
2022-10-24 | $33.66 | $34.19 | $33.66 | $34.15 | $34.15 | 2,900 |
2022-10-21 | $33.45 | $33.59 | $33.45 | $33.59 | $33.59 | 1,976 |
2022-10-20 | $33.11 | $33.25 | $32.50 | $32.57 | $32.57 | 3,181 |
2022-10-19 | $33.35 | $33.35 | $32.52 | $32.61 | $32.61 | 2,875 |
2022-10-18 | $33.23 | $33.52 | $32.74 | $32.91 | $32.91 | 4,942 |
2022-10-17 | $32.89 | $32.89 | $32.72 | $32.72 | $32.72 | 4,329 |
2022-10-14 | $32.34 | $32.34 | $32.08 | $32.08 | $32.08 | 972 |
2022-10-13 | $33.08 | $33.23 | $33.08 | $33.19 | $33.19 | 2,974 |
2022-10-12 | $32.61 | $32.61 | $32.35 | $32.39 | $32.39 | 4,951 |
2022-10-11 | $32.87 | $33.05 | $32.30 | $32.44 | $32.44 | 9,893 |
2022-10-10 | $33.50 | $33.50 | $32.66 | $32.85 | $32.85 | 8,363 |
2022-10-07 | $33.36 | $33.57 | $32.96 | $33.14 | $33.14 | 6,465 |
2022-10-06 | $34.08 | $34.40 | $34.08 | $34.12 | $34.12 | 3,546 |
2022-10-05 | $33.39 | $34.13 | $33.39 | $34.13 | $34.13 | 1,633 |
2022-10-04 | $33.98 | $33.98 | $33.75 | $33.86 | $33.86 | 3,852 |
2022-10-03 | $32.76 | $33.16 | $32.67 | $32.85 | $32.85 | 3,829 |
2022-09-30 | $31.97 | $32.00 | $31.28 | $31.28 | $31.28 | 13,705 |
2022-09-29 | $31.62 | $31.97 | $31.62 | $31.97 | $31.97 | 1,365 |
2022-09-28 | $32.19 | $32.65 | $32.19 | $32.65 | $32.65 | 1,757 |
2022-09-27 | $31.68 | $31.85 | $31.52 | $31.74 | $31.74 | 3,549 |
2022-09-26 | $32.09 | $32.25 | $31.56 | $31.56 | $31.56 | 2,774 |
2022-09-23 | $32.25 | $32.25 | $31.62 | $31.95 | $31.95 | 6,035 |
2022-09-22 | $32.97 | $33.11 | $32.53 | $32.77 | $32.77 | 21,165 |
2022-09-21 | $33.97 | $34.08 | $33.21 | $33.29 | $33.24 | 3,850 |
2022-09-20 | $33.73 | $33.80 | $33.52 | $33.69 | $33.63 | 6,736 |
2022-09-19 | $33.82 | $34.07 | $33.75 | $34.04 | $33.98 | 4,029 |
2022-09-16 | $34.08 | $34.08 | $33.78 | $34.07 | $34.01 | 5,554 |
2022-09-15 | $34.43 | $34.63 | $34.39 | $34.39 | $34.33 | 3,558 |
2022-09-14 | $34.65 | $34.92 | $34.45 | $34.78 | $34.72 | 4,823 |
2022-09-13 | $34.98 | $35.07 | $34.53 | $34.63 | $34.63 | 3,301 |
2022-09-12 | $36.29 | $36.40 | $36.29 | $36.40 | $36.40 | 4,870 |
2022-09-09 | $36.29 | $36.29 | $36.13 | $36.26 | $36.26 | 817 |
2022-09-08 | $35.44 | $35.44 | $35.05 | $35.43 | $35.43 | 53,076 |
2022-09-07 | $34.76 | $35.25 | $34.61 | $35.15 | $35.15 | 25,341 |
2022-09-06 | $34.32 | $34.54 | $34.05 | $34.20 | $34.20 | 11,658 |
2022-09-02 | $34.77 | $34.77 | $34.36 | $34.36 | $34.36 | 1,905 |
2022-09-01 | $34.23 | $34.54 | $34.12 | $34.54 | $34.54 | 1,745 |
2022-08-31 | $34.86 | $34.91 | $34.65 | $34.68 | $34.68 | 2,180 |
2022-08-30 | $35.32 | $35.32 | $34.72 | $34.84 | $34.84 | 2,984 |
2022-08-29 | $35.17 | $35.75 | $35.17 | $35.49 | $35.49 | 4,118 |
2022-08-26 | $36.95 | $37.00 | $35.69 | $35.69 | $35.69 | 9,379 |
2022-08-25 | $36.97 | $37.00 | $36.97 | $37.00 | $37.00 | 590 |
2022-08-24 | $36.43 | $36.47 | $36.34 | $36.39 | $36.39 | 15,391 |
2022-08-23 | $36.01 | $36.58 | $36.01 | $36.18 | $36.18 | 2,457 |
2022-08-22 | $36.26 | $36.29 | $36.20 | $36.20 | $36.20 | 1,586 |
2022-08-19 | $37.10 | $37.10 | $36.92 | $36.92 | $36.92 | 1,429 |
2022-08-18 | $37.62 | $37.92 | $37.42 | $37.68 | $37.68 | 4,805 |
2022-08-17 | $37.76 | $37.79 | $37.40 | $37.42 | $37.42 | 1,872 |
2022-08-16 | $38.19 | $38.29 | $37.92 | $38.00 | $38.00 | 6,967 |
2022-08-15 | $37.77 | $38.30 | $37.77 | $38.16 | $38.16 | 6,229 |
2022-08-12 | $37.49 | $38.02 | $37.48 | $37.98 | $37.98 | 9,650 |
2022-08-11 | $37.66 | $37.75 | $37.31 | $37.31 | $37.31 | 16,328 |
2022-08-10 | $36.79 | $37.20 | $36.79 | $37.20 | $37.20 | 1,493 |
2022-08-09 | $36.02 | $36.09 | $36.00 | $36.07 | $36.07 | 1,563 |
2022-08-08 | $37.45 | $37.45 | $36.90 | $37.04 | $37.04 | 4,149 |
2022-08-05 | $37.10 | $37.35 | $36.66 | $36.95 | $36.95 | 6,159 |
2022-08-04 | $37.00 | $37.28 | $36.99 | $37.07 | $37.07 | 5,721 |
2022-08-03 | $36.83 | $37.13 | $36.68 | $37.11 | $37.11 | 7,011 |
2022-08-02 | $36.38 | $36.52 | $36.08 | $36.08 | $36.08 | 6,651 |
2022-08-01 | $36.18 | $36.73 | $36.18 | $36.73 | $36.73 | 4,951 |
2022-07-29 | $36.00 | $36.29 | $35.99 | $36.29 | $36.29 | 3,043 |
2022-07-28 | $35.12 | $35.72 | $35.12 | $35.72 | $35.72 | 1,580 |
2022-07-27 | $34.95 | $35.60 | $34.90 | $35.48 | $35.48 | 1,990 |
2022-07-26 | $34.66 | $34.66 | $34.44 | $34.51 | $34.51 | 3,136 |
2022-07-25 | $34.96 | $35.10 | $34.96 | $35.10 | $35.10 | 2,159 |
2022-07-22 | $35.73 | $35.75 | $34.55 | $35.00 | $35.00 | 15,012 |
2022-07-21 | $35.31 | $35.70 | $35.29 | $35.70 | $35.70 | 2,043 |
2022-07-20 | $35.40 | $35.48 | $35.15 | $35.48 | $35.48 | 3,351 |
2022-07-19 | $34.11 | $34.88 | $34.11 | $34.88 | $34.88 | 3,821 |
2022-07-18 | $34.40 | $34.40 | $33.70 | $33.70 | $33.70 | 4,813 |
2022-07-15 | $33.61 | $33.84 | $33.53 | $33.84 | $33.84 | 2,794 |
2022-07-14 | $32.76 | $33.13 | $32.76 | $33.06 | $33.06 | 1,332 |
2022-07-13 | $32.81 | $33.68 | $32.81 | $33.34 | $33.34 | 4,391 |
2022-07-12 | $33.54 | $33.54 | $33.14 | $33.30 | $33.30 | 2,071 |
2022-07-11 | $33.49 | $33.65 | $33.49 | $33.65 | $33.65 | 2,417 |
2022-07-08 | $34.04 | $34.16 | $34.02 | $34.04 | $34.04 | 5,548 |
2022-07-07 | $33.66 | $33.90 | $33.66 | $33.88 | $33.88 | 736 |
2022-07-06 | $32.71 | $32.71 | $32.38 | $32.70 | $32.70 | 9,262 |
2022-07-05 | $31.89 | $32.62 | $31.89 | $32.62 | $32.62 | 8,667 |
2022-07-01 | $32.36 | $32.57 | $32.02 | $32.44 | $32.44 | 3,984 |
2022-06-30 | $32.71 | $32.89 | $32.40 | $32.60 | $32.60 | 6,310 |
2022-06-29 | $32.79 | $32.99 | $32.69 | $32.79 | $32.79 | 2,737 |
2022-06-28 | $33.98 | $33.98 | $33.09 | $33.09 | $33.09 | 4,358 |
2022-06-27 | $33.58 | $33.74 | $33.43 | $33.69 | $33.69 | 1,060 |
2022-06-24 | $32.79 | $33.60 | $32.79 | $33.60 | $33.60 | 4,102 |
2022-06-23 | $32.25 | $32.50 | $32.22 | $32.47 | $32.47 | 821 |
2022-06-22 | $31.88 | $32.54 | $31.88 | $32.31 | $32.25 | 5,424 |
2022-06-21 | $32.53 | $32.55 | $32.42 | $32.42 | $32.37 | 1,587 |
2022-06-17 | $32.14 | $32.14 | $31.67 | $31.78 | $31.73 | 3,254 |
2022-06-16 | $32.56 | $32.56 | $31.19 | $31.66 | $31.60 | 7,770 |
2022-06-15 | $33.40 | $33.49 | $33.22 | $33.35 | $33.29 | 4,873 |
2022-06-14 | $33.08 | $33.08 | $32.94 | $33.00 | $32.94 | 3,190 |
2022-06-13 | $34.83 | $34.83 | $32.77 | $32.82 | $32.77 | 11,884 |
2022-06-10 | $34.75 | $34.92 | $34.54 | $34.90 | $34.84 | 2,968 |
2022-06-09 | $36.40 | $36.58 | $35.88 | $35.88 | $35.82 | 13,000 |
2022-06-08 | $37.18 | $37.19 | $36.75 | $36.79 | $36.72 | 2,847 |
2022-06-07 | $36.60 | $37.30 | $36.60 | $37.30 | $37.23 | 504 |
2022-06-06 | $36.93 | $36.98 | $36.77 | $36.80 | $36.74 | 9,158 |
2022-06-03 | $36.82 | $36.91 | $36.66 | $36.70 | $36.64 | 3,668 |
2022-06-02 | $36.49 | $37.45 | $36.49 | $37.26 | $37.20 | 3,879 |
2022-06-01 | $36.70 | $36.70 | $36.52 | $36.52 | $36.46 | 13,621 |
2022-05-31 | $37.08 | $37.17 | $36.90 | $36.90 | $36.83 | 4,253 |
2022-05-27 | $36.85 | $37.32 | $36.85 | $37.32 | $37.26 | 447 |
2022-05-26 | $35.62 | $36.20 | $35.62 | $36.18 | $36.12 | 4,149 |
2022-05-25 | $34.60 | $35.02 | $34.60 | $34.88 | $34.82 | 33,379 |
2022-05-24 | $33.79 | $34.25 | $33.79 | $34.25 | $34.19 | 1,001 |
2022-05-23 | $34.90 | $34.90 | $34.90 | $34.90 | $34.84 | 41 |
2022-05-20 | $34.49 | $34.49 | $33.50 | $34.38 | $34.32 | 9,459 |
2022-05-19 | $34.75 | $34.75 | $34.75 | $34.75 | $34.69 | 205 |
2022-05-18 | $35.83 | $35.95 | $34.55 | $34.55 | $34.49 | 4,043 |
2022-05-17 | $36.25 | $36.43 | $35.92 | $36.43 | $36.36 | 395 |
2022-05-16 | $35.26 | $35.85 | $35.26 | $35.47 | $35.41 | 1,763 |
2022-05-13 | $35.52 | $35.88 | $35.26 | $35.58 | $35.52 | 22,553 |
2022-05-12 | $33.93 | $34.63 | $33.71 | $34.28 | $34.22 | 1,594 |
2022-05-11 | $35.13 | $35.13 | $33.86 | $33.86 | $33.80 | 1,953 |
2022-05-10 | $35.04 | $35.04 | $34.75 | $34.75 | $34.69 | 253 |
2022-05-09 | $35.15 | $35.15 | $34.56 | $34.56 | $34.50 | 270 |
2022-05-06 | $36.14 | $36.14 | $35.87 | $35.95 | $35.89 | 534 |
2022-05-05 | $36.60 | $36.60 | $36.29 | $36.29 | $36.23 | 759 |
2022-05-04 | $36.43 | $38.13 | $36.43 | $38.13 | $38.06 | 538 |
2022-05-03 | $36.89 | $36.89 | $36.70 | $36.70 | $36.64 | 324 |
2022-05-02 | $35.40 | $36.24 | $35.40 | $36.24 | $36.18 | 2,126 |
2022-04-29 | $37.00 | $37.00 | $35.41 | $35.41 | $35.35 | 1,691 |
2022-04-28 | $36.72 | $36.72 | $36.68 | $36.68 | $36.62 | 249 |
2022-04-27 | $35.60 | $36.00 | $35.60 | $35.63 | $35.57 | 1,322 |
2022-04-26 | $36.75 | $36.75 | $35.86 | $35.86 | $35.80 | 1,295 |
2022-04-25 | $36.09 | $36.84 | $36.08 | $36.84 | $36.78 | 1,426 |
2022-04-22 | $36.79 | $36.79 | $36.36 | $36.36 | $36.30 | 601 |
2022-04-21 | $37.94 | $37.94 | $37.51 | $37.51 | $37.45 | 192 |
2022-04-20 | $38.59 | $38.71 | $38.47 | $38.47 | $38.41 | 1,084 |
2022-04-19 | $38.06 | $38.44 | $38.06 | $38.40 | $38.33 | 881 |
2022-04-18 | $37.71 | $37.93 | $37.65 | $37.74 | $37.67 | 2,924 |
2022-04-14 | $38.51 | $38.51 | $37.83 | $37.83 | $37.77 | 1,574 |
2022-04-13 | $38.32 | $38.57 | $38.20 | $38.52 | $38.45 | 2,437 |
2022-04-12 | $38.18 | $38.48 | $37.83 | $37.83 | $37.77 | 743 |
2022-04-11 | $38.03 | $38.06 | $37.84 | $37.84 | $37.78 | 3,156 |
2022-04-08 | $38.54 | $38.91 | $38.52 | $38.52 | $38.45 | 2,655 |
2022-04-07 | $37.80 | $38.50 | $37.80 | $38.50 | $38.43 | 1,149 |
2022-04-06 | $37.91 | $38.09 | $37.69 | $38.02 | $37.95 | 2,464 |
2022-04-05 | $38.61 | $38.68 | $38.60 | $38.61 | $38.54 | 750 |
2022-04-04 | $39.53 | $39.63 | $39.53 | $39.63 | $39.56 | 260 |
2022-04-01 | $39.38 | $39.38 | $38.92 | $39.08 | $39.02 | 911 |
2022-03-31 | $39.67 | $39.67 | $39.31 | $39.34 | $39.27 | 6,156 |
2022-03-30 | $40.97 | $40.97 | $39.91 | $39.95 | $39.88 | 1,993 |
2022-03-29 | $40.87 | $40.87 | $40.87 | $40.87 | $40.80 | 385 |
2022-03-28 | $39.71 | $40.01 | $39.71 | $40.01 | $39.94 | 172 |
2022-03-25 | $39.87 | $39.87 | $39.62 | $39.87 | $39.80 | 702 |
2022-03-24 | $39.57 | $40.13 | $39.57 | $40.13 | $40.06 | 1,997 |
2022-03-23 | $39.68 | $39.95 | $39.48 | $39.48 | $39.36 | 1,034 |
2022-03-22 | $39.83 | $40.20 | $39.83 | $40.19 | $40.07 | 785 |
2022-03-21 | $39.90 | $40.11 | $39.36 | $39.66 | $39.54 | 1,849 |
2022-03-18 | $39.29 | $39.88 | $39.29 | $39.80 | $39.68 | 4,223 |
2022-03-17 | $39.16 | $39.27 | $39.16 | $39.27 | $39.15 | 536 |
2022-03-16 | $38.31 | $38.59 | $37.91 | $38.59 | $38.47 | 1,363 |
2022-03-15 | $36.72 | $37.56 | $36.72 | $37.54 | $37.43 | 2,649 |
2022-03-14 | $36.98 | $37.00 | $36.65 | $36.65 | $36.54 | 2,380 |
2022-03-11 | $37.84 | $37.84 | $37.15 | $37.15 | $37.04 | 2,139 |
2022-03-10 | $37.15 | $37.68 | $37.05 | $37.61 | $37.50 | 588 |
2022-03-09 | $37.00 | $37.70 | $37.00 | $37.62 | $37.51 | 3,111 |
2022-03-08 | $36.50 | $36.64 | $36.46 | $36.46 | $36.35 | 7,632 |
2022-03-07 | $37.62 | $37.62 | $36.48 | $36.48 | $36.37 | 730,305 |
2022-03-04 | $37.86 | $37.89 | $37.20 | $37.83 | $37.71 | 27,892 |
2022-03-03 | $38.51 | $38.55 | $38.10 | $38.31 | $38.20 | 2,947 |
2022-03-02 | $38.19 | $38.78 | $38.19 | $38.61 | $38.49 | 10,314 |
2022-03-01 | $37.90 | $38.00 | $37.68 | $37.78 | $37.66 | 1,089 |
2022-02-28 | $38.05 | $38.40 | $38.03 | $38.40 | $38.28 | 1,705 |
2022-02-25 | $38.05 | $38.23 | $38.00 | $38.18 | $38.07 | 4,322 |
2022-02-24 | $35.42 | $37.31 | $35.42 | $37.31 | $37.20 | 2,993 |
2022-02-23 | $37.55 | $37.55 | $36.38 | $36.38 | $36.27 | 2,912 |
2022-02-22 | $37.50 | $37.50 | $36.94 | $36.99 | $36.88 | 3,406 |
2022-02-18 | $38.01 | $38.09 | $37.83 | $37.83 | $37.72 | 719 |
2022-02-17 | $38.74 | $38.83 | $38.03 | $38.03 | $37.91 | 2,441 |
2022-02-16 | $38.92 | $39.28 | $38.67 | $39.02 | $38.91 | 3,248 |
2022-02-15 | $38.34 | $38.90 | $38.34 | $38.90 | $38.78 | 2,732 |
2022-02-14 | $38.73 | $38.73 | $38.03 | $38.16 | $38.05 | 1,842 |
2022-02-11 | $39.48 | $39.48 | $38.52 | $38.75 | $38.64 | 5,415 |
2022-02-10 | $39.89 | $39.96 | $39.07 | $39.18 | $39.06 | 2,165 |
2022-02-09 | $39.58 | $39.84 | $39.58 | $39.84 | $39.72 | 4,232 |
2022-02-08 | $39.00 | $39.00 | $38.83 | $38.97 | $38.86 | 949 |
2022-02-07 | $38.92 | $39.01 | $38.55 | $38.55 | $38.44 | 4,261 |
2022-02-04 | $39.10 | $39.28 | $38.75 | $38.92 | $38.80 | 3,242 |
2022-02-03 | $39.70 | $39.70 | $39.02 | $39.05 | $38.93 | 4,968 |
2022-02-02 | $40.31 | $40.32 | $39.98 | $40.01 | $39.89 | 6,400 |
2022-02-01 | $39.43 | $39.71 | $39.43 | $39.71 | $39.60 | 1,936 |
2022-01-31 | $38.47 | $39.24 | $38.47 | $39.24 | $39.12 | 1,937 |
2022-01-28 | $37.28 | $38.29 | $37.28 | $38.29 | $38.18 | 444 |
2022-01-27 | $38.35 | $38.35 | $37.56 | $37.58 | $37.47 | 1,938 |
2022-01-26 | $39.09 | $39.38 | $37.97 | $38.27 | $38.16 | 3,361 |
2022-01-25 | $38.30 | $38.54 | $37.93 | $38.38 | $38.27 | 3,493 |
2022-01-24 | $37.73 | $39.10 | $36.98 | $39.10 | $38.98 | 9,339 |
2022-01-21 | $38.93 | $38.93 | $38.37 | $38.37 | $38.26 | 394,585 |
2022-01-20 | $39.96 | $40.39 | $38.95 | $38.95 | $38.84 | 1,796 |
2022-01-19 | $40.98 | $40.99 | $39.80 | $39.80 | $39.69 | 3,973 |
2022-01-18 | $41.66 | $41.66 | $40.53 | $40.53 | $40.41 | 3,540 |
2022-01-14 | $41.91 | $42.10 | $41.42 | $42.00 | $41.87 | 2,516 |
2022-01-13 | $42.83 | $42.84 | $41.81 | $41.81 | $41.69 | 2,295 |
2022-01-12 | $42.83 | $42.83 | $42.33 | $42.47 | $42.34 | 3,391 |
2022-01-11 | $41.28 | $42.06 | $41.24 | $42.06 | $41.94 | 1,631 |
2022-01-10 | $41.05 | $41.67 | $41.05 | $41.67 | $41.55 | 846 |
2022-01-07 | $41.80 | $41.83 | $41.68 | $41.70 | $41.58 | 1,278 |
2022-01-06 | $42.40 | $42.70 | $42.00 | $42.36 | $42.23 | 3,635 |
2022-01-05 | $43.03 | $43.12 | $41.98 | $41.98 | $41.86 | 2,260 |
2022-01-04 | $43.08 | $43.11 | $43.03 | $43.11 | $42.98 | 1,351 |
2022-01-03 | $43.26 | $43.31 | $42.95 | $43.06 | $42.93 | 5,235 |
2021-12-31 | $43.30 | $43.45 | $43.24 | $43.24 | $43.11 | 5,337 |
2021-12-30 | $43.67 | $43.67 | $43.24 | $43.24 | $43.11 | 9,453 |
2021-12-29 | $43.32 | $43.54 | $43.30 | $43.49 | $43.36 | 1,885 |
2021-12-28 | $43.52 | $43.65 | $43.16 | $43.16 | $43.03 | 2,544 |
2021-12-27 | $43.09 | $43.42 | $43.09 | $43.42 | $43.29 | 2,971 |
2021-12-23 | $42.44 | $42.61 | $42.44 | $42.61 | $42.48 | 1,224 |
2021-12-22 | $41.96 | $42.37 | $41.96 | $42.37 | $42.25 | 1,932 |
2021-12-21 | $41.60 | $42.13 | $41.59 | $42.13 | $42.00 | 2,106 |
2021-12-20 | $41.65 | $41.65 | $41.08 | $41.31 | $41.19 | 380,008 |
2021-12-17 | $42.16 | $42.27 | $42.16 | $42.16 | $42.04 | 1,652 |
2021-12-16 | $43.11 | $43.18 | $42.16 | $42.20 | $42.07 | 3,149 |
2021-12-15 | $42.05 | $43.20 | $42.01 | $43.20 | $43.07 | 1,620 |
2021-12-14 | $42.05 | $42.28 | $41.97 | $42.24 | $42.11 | 4,808 |
2021-12-13 | $42.73 | $42.73 | $42.53 | $42.53 | $42.40 | 515 |
2021-12-10 | $42.95 | $43.08 | $42.95 | $43.08 | $42.95 | 2,215 |
2021-12-09 | $43.56 | $43.56 | $42.85 | $42.85 | $42.72 | 1,074 |
2021-12-08 | $43.36 | $43.56 | $43.36 | $43.56 | $43.43 | 448 |
2021-12-07 | $43.04 | $43.35 | $43.04 | $43.17 | $43.04 | 2,046 |
2021-12-06 | $42.10 | $42.10 | $41.57 | $41.94 | $41.82 | 4,599 |
2021-12-03 | $41.36 | $41.68 | $41.36 | $41.68 | $41.56 | 470 |
2021-12-02 | $41.70 | $42.03 | $41.70 | $42.03 | $41.91 | 629 |
2021-12-01 | $42.56 | $42.56 | $41.99 | $41.99 | $41.86 | 1,055 |
2021-11-30 | $42.15 | $42.30 | $42.01 | $42.01 | $41.88 | 879 |
2021-11-29 | $42.30 | $42.76 | $42.30 | $42.76 | $42.63 | 1,142 |
2021-11-26 | $42.90 | $42.90 | $41.95 | $41.95 | $41.83 | 1,492 |
2021-11-24 | $42.56 | $42.88 | $42.56 | $42.88 | $42.75 | 964 |
2021-11-23 | $42.09 | $42.67 | $42.09 | $42.67 | $42.54 | 721 |
2021-11-22 | $43.12 | $43.22 | $42.82 | $42.82 | $42.69 | 1,013 |
2021-11-19 | $43.10 | $43.10 | $43.10 | $43.10 | $42.97 | 156 |
2021-11-18 | $43.13 | $43.32 | $43.13 | $43.32 | $43.19 | 185 |
2021-11-17 | $43.72 | $43.72 | $43.12 | $43.12 | $42.99 | 587 |
2021-11-16 | $43.28 | $43.52 | $43.28 | $43.52 | $43.39 | 322 |
2021-11-15 | $43.15 | $43.16 | $43.15 | $43.16 | $43.03 | 154 |
2021-11-12 | $42.72 | $43.13 | $42.72 | $43.02 | $42.90 | 2,914 |
2021-11-11 | $42.25 | $42.60 | $42.25 | $42.53 | $42.40 | 4,060 |
2021-11-10 | $42.61 | $42.79 | $42.18 | $42.18 | $42.06 | 3,173 |
2021-11-09 | $42.80 | $42.92 | $42.69 | $42.91 | $42.78 | 6,823 |
2021-11-08 | $42.64 | $42.74 | $42.64 | $42.74 | $42.61 | 409 |
2021-11-05 | $42.65 | $42.65 | $42.65 | $42.65 | $42.53 | 22 |
2021-11-04 | $42.24 | $42.55 | $42.24 | $42.55 | $42.42 | 625 |
2021-11-03 | $41.80 | $42.16 | $41.80 | $42.16 | $42.04 | 775 |
2021-11-02 | $41.60 | $41.60 | $41.48 | $41.48 | $41.36 | 746 |
2021-11-01 | $40.73 | $41.18 | $40.73 | $41.18 | $41.06 | 1,523 |
2021-10-29 | $40.48 | $40.80 | $40.48 | $40.80 | $40.67 | 1,105 |
2021-10-28 | $40.05 | $40.40 | $40.05 | $40.40 | $40.28 | 1,261 |
2021-10-27 | $39.99 | $40.02 | $39.84 | $39.84 | $39.72 | 436 |
2021-10-26 | $39.86 | $39.86 | $39.86 | $39.86 | $39.74 | 54 |
2021-10-25 | $39.98 | $40.06 | $39.98 | $40.00 | $39.88 | 2,553 |
2021-10-22 | $40.03 | $40.03 | $39.98 | $39.98 | $39.87 | 646 |
2021-10-21 | $39.64 | $39.89 | $39.64 | $39.89 | $39.77 | 904 |
2021-10-20 | $39.61 | $39.61 | $39.61 | $39.61 | $39.49 | 109 |
2021-10-19 | $39.42 | $39.46 | $39.42 | $39.44 | $39.32 | 1,125 |
2021-10-18 | $38.86 | $39.18 | $38.86 | $39.18 | $39.06 | 304 |
2021-10-15 | $39.04 | $39.04 | $38.95 | $38.95 | $38.84 | 371 |
2021-10-14 | $38.82 | $38.82 | $38.82 | $38.82 | $38.70 | 84 |
2021-10-13 | $38.05 | $38.05 | $38.05 | $38.05 | $37.94 | 964 |
2021-10-12 | $37.95 | $38.04 | $37.79 | $37.85 | $37.73 | 1,755 |
2021-10-11 | $38.18 | $38.18 | $37.96 | $37.96 | $37.84 | 566 |
2021-10-08 | $38.36 | $38.36 | $38.20 | $38.20 | $38.09 | 883 |
2021-10-07 | $38.51 | $38.53 | $38.37 | $38.37 | $38.25 | 394 |
2021-10-06 | $37.79 | $37.79 | $37.78 | $37.78 | $37.67 | 157 |
2021-10-05 | $37.84 | $37.92 | $37.73 | $37.73 | $37.62 | 1,947 |
2021-10-04 | $37.27 | $37.40 | $37.22 | $37.40 | $37.29 | 563 |
2021-10-01 | $37.85 | $38.04 | $37.85 | $38.04 | $37.93 | 350 |
2021-09-30 | $38.14 | $38.14 | $37.88 | $37.88 | $37.77 | 3,269 |
2021-09-29 | $38.75 | $38.75 | $38.28 | $38.28 | $38.16 | 692 |
2021-09-28 | $38.57 | $38.57 | $38.57 | $38.57 | $38.46 | 137 |
2021-09-27 | $39.59 | $39.69 | $39.58 | $39.69 | $39.57 | 483 |
2021-09-24 | $39.73 | $39.76 | $39.73 | $39.76 | $39.64 | 1,567 |
2021-09-23 | $39.93 | $39.98 | $39.85 | $39.85 | $39.73 | 1,951 |
2021-09-22 | $39.08 | $39.43 | $39.08 | $39.43 | $39.31 | 185 |
2021-09-21 | $38.99 | $38.99 | $38.99 | $38.99 | $38.88 | 76 |
2021-09-20 | $38.97 | $38.97 | $38.94 | $38.94 | $38.82 | 1,174 |
2021-09-17 | $39.72 | $39.72 | $39.72 | $39.72 | $39.60 | 73 |
2021-09-16 | $39.71 | $39.85 | $39.71 | $39.85 | $39.73 | 172 |
2021-09-15 | $39.71 | $39.71 | $39.71 | $39.71 | $39.59 | 16 |
2021-09-14 | $39.50 | $39.50 | $39.39 | $39.39 | $39.28 | 304 |
2021-09-13 | $39.46 | $39.49 | $39.46 | $39.49 | $39.37 | 114 |
2021-09-10 | $39.88 | $39.88 | $39.64 | $39.64 | $39.52 | 450 |
2021-09-09 | $39.76 | $39.76 | $39.76 | $39.76 | $39.64 | 63 |
2021-09-08 | $39.68 | $39.70 | $39.68 | $39.70 | $39.58 | 589 |
2021-09-07 | $39.88 | $39.89 | $39.59 | $39.66 | $39.54 | 2,226 |
2021-09-03 | $40.34 | $40.34 | $40.26 | $40.26 | $40.14 | 661 |
2021-09-02 | $40.25 | $40.25 | $40.04 | $40.04 | $39.92 | 1,692 |
2021-09-01 | $40.27 | $40.30 | $40.10 | $40.10 | $39.98 | 1,046 |
2021-08-31 | $40.14 | $40.14 | $40.00 | $40.00 | $39.88 | 939 |
2021-08-30 | $40.00 | $40.21 | $40.00 | $40.19 | $40.07 | 666 |
2021-08-27 | $39.73 | $39.86 | $39.73 | $39.80 | $39.68 | 569 |
2021-08-26 | $39.60 | $39.60 | $39.48 | $39.48 | $39.37 | 335 |
2021-08-25 | $39.56 | $39.56 | $39.54 | $39.54 | $39.42 | 585 |
2021-08-24 | $39.35 | $39.37 | $39.35 | $39.37 | $39.25 | 728 |
2021-08-23 | $39.29 | $39.29 | $39.21 | $39.21 | $39.09 | 748 |
2021-08-20 | $38.61 | $38.98 | $38.61 | $38.98 | $38.86 | 4,121 |
2021-08-19 | $38.65 | $38.65 | $38.51 | $38.60 | $38.49 | 1,018 |
2021-08-18 | $39.05 | $39.05 | $38.56 | $38.56 | $38.44 | 1,780 |
2021-08-17 | $39.29 | $39.29 | $38.89 | $39.06 | $38.94 | 1,554 |
2021-08-16 | $39.21 | $39.39 | $39.21 | $39.39 | $39.27 | 1,509 |
2021-08-13 | $39.17 | $39.24 | $39.17 | $39.21 | $39.09 | 1,703 |
2021-08-12 | $39.00 | $39.05 | $39.00 | $39.05 | $38.93 | 222 |
2021-08-11 | $39.07 | $39.08 | $38.90 | $39.05 | $38.94 | 1,365 |
2021-08-10 | $39.06 | $39.06 | $38.91 | $38.91 | $38.80 | 2,175 |
2021-08-09 | $38.99 | $38.99 | $38.91 | $38.91 | $38.80 | 984 |
2021-08-06 | $38.96 | $38.96 | $38.89 | $38.89 | $38.77 | 2,271 |
2021-08-05 | $39.07 | $39.07 | $39.01 | $39.05 | $38.93 | 379 |
2021-08-04 | $39.41 | $39.42 | $39.30 | $39.30 | $39.18 | 920 |
2021-08-03 | $39.22 | $39.22 | $38.81 | $39.15 | $39.03 | 2,985 |
2021-08-02 | $39.13 | $39.19 | $38.99 | $38.99 | $38.88 | 359 |
2021-07-30 | $39.02 | $39.02 | $39.02 | $39.02 | $38.90 | 195 |
2021-07-29 | $39.06 | $39.06 | $39.06 | $39.06 | $38.94 | 7 |
2021-07-28 | $38.63 | $38.64 | $38.63 | $38.64 | $38.53 | 292 |
2021-07-27 | $38.34 | $38.36 | $38.34 | $38.36 | $38.24 | 325 |
2021-07-26 | $40.00 | $40.00 | $38.81 | $38.82 | $38.70 | 1,727 |
2021-07-23 | $38.98 | $38.98 | $38.98 | $38.98 | $38.87 | 51 |
2021-07-22 | $38.32 | $38.43 | $38.32 | $38.43 | $38.31 | 754 |
2021-07-21 | $38.22 | $38.23 | $38.22 | $38.23 | $38.12 | 388 |
2021-07-20 | $37.55 | $38.06 | $37.55 | $38.06 | $37.94 | 835 |
2021-07-19 | $37.39 | $37.39 | $37.39 | $37.39 | $37.28 | 106 |
2021-07-16 | $37.96 | $37.96 | $37.67 | $37.67 | $37.56 | 930 |
2021-07-15 | $37.81 | $37.85 | $37.81 | $37.84 | $37.73 | 488 |
2021-07-14 | $37.99 | $37.99 | $37.96 | $37.96 | $37.85 | 285 |
2021-07-13 | $38.16 | $38.16 | $38.10 | $38.10 | $37.98 | 508 |
2021-07-12 | $38.38 | $38.38 | $38.34 | $38.38 | $38.26 | 535 |
2021-07-09 | $38.28 | $38.33 | $38.28 | $38.33 | $38.21 | 133 |
2021-07-08 | $38.03 | $38.03 | $37.90 | $37.90 | $37.79 | 442 |
2021-07-07 | $38.33 | $38.36 | $38.26 | $38.31 | $38.19 | 2,058 |
2021-07-06 | $38.25 | $38.25 | $38.25 | $38.25 | $38.13 | 123 |
2021-07-02 | $38.26 | $38.32 | $38.26 | $38.27 | $38.16 | 1,136 |
2021-07-01 | $38.45 | $38.45 | $38.45 | $38.45 | $38.34 | 115 |
2021-06-30 | $38.01 | $38.41 | $38.01 | $38.41 | $38.30 | 14,388 |
2021-06-29 | $38.02 | $38.07 | $38.02 | $38.07 | $37.96 | 237 |
2021-06-28 | $38.27 | $38.27 | $37.59 | $37.80 | $37.68 | 972 |
2021-06-25 | $37.47 | $37.50 | $37.47 | $37.50 | $37.39 | 268 |
2021-06-24 | $36.98 | $37.15 | $36.91 | $37.15 | $37.04 | 758 |
2021-06-23 | $36.75 | $36.75 | $36.72 | $36.72 | $36.61 | 165 |
2021-06-22 | $36.73 | $36.73 | $36.73 | $36.73 | $36.62 | 98 |
2021-06-21 | $36.50 | $36.50 | $36.45 | $36.45 | $36.34 | 201 |
2021-06-18 | $36.29 | $36.29 | $36.03 | $36.13 | $36.01 | 391 |
2021-06-17 | $36.42 | $36.69 | $36.42 | $36.60 | $36.48 | 3,014 |
2021-06-16 | $36.46 | $36.49 | $36.46 | $36.49 | $36.37 | 378 |
2021-06-15 | $36.80 | $36.80 | $36.74 | $36.74 | $36.62 | 1,492 |
2021-06-14 | $36.83 | $36.89 | $36.83 | $36.89 | $36.77 | 1,035 |
2021-06-11 | $36.77 | $36.85 | $36.77 | $36.85 | $36.73 | 323 |
2021-06-10 | $36.71 | $36.98 | $36.71 | $36.97 | $36.85 | 612 |
2021-06-09 | $36.66 | $36.66 | $36.52 | $36.52 | $36.40 | 9,296 |
2021-06-08 | $36.47 | $36.54 | $36.47 | $36.54 | $36.42 | 1,606 |
2021-06-07 | $36.41 | $36.46 | $36.41 | $36.46 | $36.34 | 774 |
2021-06-04 | $36.42 | $36.49 | $36.42 | $36.49 | $36.37 | 1,134 |
2021-06-03 | $36.02 | $36.13 | $36.02 | $36.06 | $35.94 | 1,179 |
2021-06-02 | $36.50 | $36.50 | $36.28 | $36.30 | $36.18 | 787 |
2021-06-01 | $36.38 | $36.38 | $36.38 | $36.38 | $36.26 | 167 |
2021-05-28 | $36.66 | $36.66 | $36.50 | $36.50 | $36.38 | 285 |
2021-05-27 | $36.38 | $36.47 | $36.38 | $36.40 | $36.28 | 1,557 |
2021-05-26 | $36.30 | $36.31 | $36.29 | $36.29 | $36.17 | 458 |
2021-05-25 | $36.32 | $36.36 | $36.24 | $36.24 | $36.12 | 221 |
2021-05-24 | $36.32 | $36.36 | $36.30 | $36.35 | $36.23 | 1,233 |
2021-05-21 | $36.04 | $36.04 | $35.99 | $35.99 | $35.87 | 614 |
2021-05-20 | $36.09 | $36.14 | $36.09 | $36.14 | $36.02 | 114 |
2021-05-19 | $35.34 | $35.53 | $34.85 | $35.53 | $35.41 | 588 |
2021-05-18 | $35.87 | $35.87 | $35.43 | $35.43 | $35.31 | 1,261 |
2021-05-17 | $35.71 | $35.71 | $35.66 | $35.66 | $35.55 | 261 |
2021-05-14 | $35.65 | $35.89 | $35.65 | $35.89 | $35.77 | 442 |
2021-05-13 | $34.06 | $35.12 | $34.06 | $35.12 | $35.01 | 384 |
2021-05-12 | $35.08 | $35.08 | $34.62 | $34.62 | $34.51 | 249 |
2021-05-11 | $35.34 | $35.79 | $35.31 | $35.70 | $35.58 | 2,051 |
2021-05-10 | $36.45 | $36.45 | $35.98 | $35.98 | $35.87 | 640 |
2021-05-07 | $36.62 | $36.69 | $36.62 | $36.69 | $36.57 | 222 |
2021-05-06 | $35.83 | $36.29 | $35.83 | $36.29 | $36.17 | 127 |
2021-05-05 | $36.20 | $36.20 | $36.05 | $36.05 | $35.93 | 100 |
2021-05-04 | $35.57 | $35.91 | $35.57 | $35.91 | $35.80 | 2,317 |
2021-05-03 | $35.94 | $36.30 | $35.94 | $36.30 | $36.18 | 281 |
2021-04-30 | $36.72 | $36.72 | $36.27 | $36.27 | $36.15 | 1,034 |
2021-04-29 | $36.85 | $36.85 | $36.85 | $36.85 | $36.73 | 206 |
2021-04-28 | $37.13 | $37.13 | $37.13 | $37.13 | $37.00 | 315 |
2021-04-27 | $37.44 | $37.44 | $37.30 | $37.30 | $37.17 | 269 |
2021-04-26 | $37.15 | $37.49 | $37.15 | $37.44 | $37.32 | 2,033 |
2021-04-23 | $36.85 | $37.12 | $36.85 | $37.12 | $36.99 | 210 |
2021-04-22 | $36.78 | $36.78 | $36.55 | $36.57 | $36.45 | 377 |
2021-04-21 | $36.89 | $36.89 | $36.89 | $36.89 | $36.77 | 336 |
2021-04-20 | $36.28 | $36.44 | $36.28 | $36.41 | $36.29 | 715 |
2021-04-19 | $37.22 | $37.22 | $36.79 | $36.79 | $36.67 | 1,339 |
2021-04-16 | $37.39 | $37.39 | $37.20 | $37.22 | $37.10 | 1,653 |
2021-04-15 | $37.07 | $37.11 | $37.07 | $37.11 | $36.99 | 295 |
2021-04-14 | $36.75 | $36.75 | $36.50 | $36.50 | $36.38 | 1,087 |
2021-04-13 | $36.70 | $36.70 | $36.70 | $36.70 | $36.58 | 224 |
2021-04-12 | $36.62 | $36.66 | $36.60 | $36.63 | $36.51 | 1,036 |
2021-04-09 | $36.63 | $36.86 | $36.63 | $36.86 | $36.74 | 182 |
2021-04-08 | $36.64 | $36.67 | $36.63 | $36.63 | $36.51 | 362 |
2021-04-07 | $36.57 | $36.57 | $36.43 | $36.43 | $36.31 | 341 |
2021-04-06 | $36.82 | $36.82 | $36.58 | $36.58 | $36.46 | 539 |
2021-04-05 | $36.87 | $36.88 | $36.82 | $36.88 | $36.76 | 1,111 |
2021-04-01 | $36.12 | $36.33 | $36.12 | $36.33 | $36.21 | 3,815 |
2021-03-31 | $35.60 | $35.63 | $35.60 | $35.63 | $35.51 | 282 |
2021-03-30 | $35.06 | $35.06 | $35.06 | $35.06 | $34.95 | 94 |
2021-03-29 | $35.22 | $35.22 | $35.16 | $35.18 | $35.06 | 2,249 |
2021-03-26 | $35.51 | $35.51 | $35.51 | $35.51 | $35.40 | 143 |
2021-03-25 | $33.91 | $34.36 | $33.87 | $34.36 | $34.24 | 1,198 |
2021-03-24 | $34.20 | $34.20 | $34.15 | $34.15 | $34.04 | 467 |
2021-03-23 | $35.01 | $35.01 | $34.48 | $34.48 | $34.37 | 400 |
2021-03-22 | $36.50 | $36.50 | $35.01 | $35.21 | $35.09 | 844 |
2021-03-19 | $34.77 | $34.77 | $34.77 | $34.77 | $34.63 | 48 |
2021-03-18 | $34.85 | $34.85 | $34.32 | $34.32 | $34.18 | 372 |
2021-03-17 | $34.64 | $35.01 | $34.64 | $35.01 | $34.87 | 1,056 |
2021-03-16 | $35.25 | $35.25 | $35.02 | $35.03 | $34.89 | 2,028 |
2021-03-15 | $34.60 | $34.96 | $34.59 | $34.96 | $34.82 | 1,744 |
2021-03-12 | $34.14 | $34.39 | $34.14 | $34.39 | $34.25 | 266 |
2021-03-11 | $34.55 | $34.55 | $34.45 | $34.45 | $34.32 | 125 |
2021-03-10 | $34.07 | $34.07 | $33.65 | $33.73 | $33.59 | 2,034 |
2021-03-09 | $33.67 | $33.76 | $33.67 | $33.76 | $33.62 | 594 |
2021-03-08 | $33.50 | $33.50 | $32.86 | $32.86 | $32.73 | 2,869 |
2021-03-05 | $32.68 | $33.31 | $32.68 | $33.31 | $33.18 | 903 |
2021-03-04 | $33.68 | $33.68 | $32.57 | $32.68 | $32.55 | 603 |
2021-03-03 | $34.54 | $34.54 | $33.73 | $33.73 | $33.60 | 1,175 |
2021-03-02 | $34.74 | $34.74 | $34.45 | $34.45 | $34.31 | 916 |
2021-03-01 | $34.65 | $35.08 | $34.65 | $35.08 | $34.94 | 476 |
2021-02-26 | $34.27 | $34.27 | $34.27 | $34.27 | $34.14 | 118 |
2021-02-25 | $35.03 | $35.03 | $33.71 | $33.97 | $33.83 | 6,530 |
2021-02-24 | $35.17 | $35.17 | $35.17 | $35.17 | $35.03 | 36 |
2021-02-23 | $33.98 | $34.66 | $33.98 | $34.62 | $34.48 | 1,822 |
2021-02-22 | $34.74 | $34.74 | $34.74 | $34.74 | $34.61 | 106 |
2021-02-19 | $35.63 | $35.64 | $35.48 | $35.52 | $35.38 | 1,704 |
2021-02-18 | $35.27 | $35.29 | $35.17 | $35.17 | $35.03 | 808 |
2021-02-17 | $35.05 | $35.52 | $35.05 | $35.50 | $35.36 | 1,016 |
2021-02-16 | $35.88 | $35.88 | $35.67 | $35.67 | $35.53 | 389 |
2021-02-12 | $35.55 | $35.72 | $35.55 | $35.72 | $35.58 | 530 |
2021-02-11 | $35.40 | $35.46 | $35.40 | $35.46 | $35.32 | 709 |
2021-02-10 | $34.96 | $35.03 | $34.90 | $34.90 | $34.76 | 372 |
2021-02-09 | $35.02 | $35.05 | $35.02 | $35.05 | $34.91 | 160 |
2021-02-08 | $35.08 | $35.13 | $35.08 | $35.13 | $34.99 | 906 |
2021-02-05 | $34.54 | $34.54 | $34.54 | $34.54 | $34.41 | 190 |
2021-02-04 | $34.41 | $34.42 | $34.41 | $34.42 | $34.29 | 830 |
2021-02-03 | $34.03 | $34.03 | $34.03 | $34.03 | $33.90 | 158 |
2021-02-02 | $34.25 | $34.31 | $34.25 | $34.31 | $34.17 | 476 |
2021-02-01 | $33.88 | $34.19 | $33.88 | $34.16 | $34.02 | 1,267 |
2021-01-29 | $34.14 | $34.14 | $33.40 | $33.45 | $33.32 | 1,759 |
2021-01-28 | $34.40 | $34.40 | $34.12 | $34.12 | $33.98 | 667 |
2021-01-27 | $37.48 | $37.48 | $33.92 | $34.05 | $33.91 | 1,362 |
2021-01-26 | $35.28 | $35.29 | $35.07 | $35.07 | $34.93 | 997 |
2021-01-25 | $35.30 | $35.41 | $35.30 | $35.41 | $35.27 | 392 |
2021-01-22 | $35.31 | $35.31 | $35.31 | $35.31 | $35.17 | 623 |
2021-01-21 | $35.21 | $35.24 | $35.16 | $35.24 | $35.10 | 459 |
2021-01-20 | $35.21 | $35.21 | $35.21 | $35.21 | $35.07 | 67 |
2021-01-19 | $35.00 | $35.02 | $34.99 | $34.99 | $34.86 | 737 |
2021-01-15 | $34.55 | $34.55 | $34.55 | $34.55 | $34.41 | 79 |
2021-01-14 | $34.81 | $34.85 | $34.71 | $34.71 | $34.57 | 1,121 |
2021-01-13 | $34.47 | $34.47 | $34.47 | $34.47 | $34.33 | 150 |
2021-01-12 | $34.74 | $34.74 | $34.74 | $34.74 | $34.60 | 79 |
2021-01-11 | $34.35 | $34.45 | $34.30 | $34.34 | $34.20 | 968 |
2021-01-08 | $34.42 | $34.42 | $34.03 | $34.27 | $34.13 | 2,337 |
2021-01-07 | $34.01 | $34.01 | $34.01 | $34.01 | $33.88 | 55 |
2021-01-06 | $33.17 | $33.17 | $33.17 | $33.17 | $33.04 | 368 |
2021-01-05 | $32.35 | $32.68 | $32.35 | $32.66 | $32.54 | 1,377 |
2021-01-04 | $32.81 | $32.81 | $32.16 | $32.30 | $32.17 | 1,128 |
2020-12-31 | $32.59 | $32.67 | $32.57 | $32.67 | $32.54 | 1,482 |
2020-12-30 | $32.64 | $32.64 | $32.64 | $32.64 | $32.51 | 58 |
2020-12-29 | $32.31 | $32.41 | $32.31 | $32.41 | $32.28 | 1,116 |
2020-12-28 | $32.81 | $32.81 | $32.64 | $32.66 | $32.53 | 827 |
2020-12-24 | $32.73 | $32.73 | $32.72 | $32.72 | $32.59 | 282 |
2020-12-23 | $32.86 | $32.86 | $32.65 | $32.65 | $32.52 | 370 |
2020-12-22 | $32.76 | $32.76 | $32.76 | $32.76 | $32.63 | 304 |
2020-12-21 | $32.42 | $32.53 | $32.42 | $32.53 | $32.40 | 304 |
2020-12-18 | $32.63 | $32.73 | $32.63 | $32.73 | $32.58 | 449 |
2020-12-17 | $32.45 | $32.55 | $32.45 | $32.55 | $32.40 | 445 |
2020-12-16 | $32.40 | $32.40 | $32.40 | $32.40 | $32.25 | 50 |
2020-12-15 | $32.27 | $32.39 | $32.27 | $32.33 | $32.18 | 861 |
2020-12-14 | $32.10 | $32.10 | $31.92 | $31.92 | $31.78 | 421 |
2020-12-11 | $31.88 | $31.88 | $31.88 | $31.88 | $31.73 | 67 |
2020-12-10 | $31.92 | $31.95 | $31.91 | $31.95 | $31.80 | 736 |
2020-12-09 | $32.00 | $32.01 | $32.00 | $32.00 | $31.85 | 932 |
2020-12-08 | $32.23 | $32.23 | $32.23 | $32.23 | $32.08 | 853 |
2020-12-07 | $32.09 | $32.12 | $32.09 | $32.12 | $31.97 | 583 |
2020-12-04 | $32.19 | $32.19 | $32.15 | $32.15 | $32.00 | 634 |
2020-12-03 | $31.70 | $31.79 | $31.62 | $31.62 | $31.47 | 701 |
2020-12-02 | $31.49 | $31.55 | $31.46 | $31.55 | $31.40 | 502 |
2020-12-01 | $31.64 | $31.71 | $31.64 | $31.66 | $31.52 | 1,011 |
2020-11-30 | $31.51 | $31.51 | $31.29 | $31.37 | $31.22 | 1,060 |
2020-11-27 | $31.68 | $31.68 | $31.68 | $31.68 | $31.53 | 53 |
2020-11-25 | $31.54 | $31.57 | $31.54 | $31.55 | $31.40 | 519 |
2020-11-24 | $32.05 | $32.16 | $31.68 | $31.68 | $31.53 | 1,302 |
2020-11-23 | $31.09 | $31.20 | $31.09 | $31.20 | $31.06 | 732 |
2020-11-20 | $30.76 | $30.76 | $30.76 | $30.76 | $30.62 | 177 |
2020-11-19 | $30.89 | $30.89 | $30.89 | $30.89 | $30.75 | 71 |
2020-11-18 | $31.05 | $31.05 | $30.71 | $30.71 | $30.57 | 721 |
2020-11-17 | $30.84 | $30.84 | $30.84 | $30.84 | $30.70 | 123 |
2020-11-16 | $30.87 | $30.87 | $30.83 | $30.83 | $30.69 | 325 |
2020-11-13 | $30.39 | $30.39 | $30.39 | $30.39 | $30.25 | 330 |
2020-11-12 | $30.00 | $30.00 | $29.78 | $29.78 | $29.64 | 285 |
2020-11-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.11 | 149 |
2020-11-10 | $30.08 | $30.15 | $30.03 | $30.03 | $29.89 | 517 |
2020-11-09 | $30.10 | $30.10 | $30.10 | $30.10 | $29.96 | 58 |
2020-11-06 | $29.70 | $29.70 | $29.70 | $29.70 | $29.57 | 359 |
2020-11-05 | $29.72 | $29.72 | $29.72 | $29.72 | $29.58 | 5 |
2020-11-04 | $29.07 | $29.20 | $28.97 | $28.97 | $28.84 | 3,358 |
2020-11-03 | $28.50 | $28.62 | $28.50 | $28.62 | $28.49 | 273 |
2020-11-02 | $27.77 | $27.77 | $27.77 | $27.77 | $27.64 | 264 |
2020-10-30 | $27.06 | $27.12 | $27.06 | $27.12 | $27.00 | 629 |
2020-10-29 | $27.30 | $27.55 | $27.30 | $27.55 | $27.42 | 201 |
2020-10-28 | $27.65 | $27.65 | $27.32 | $27.32 | $27.19 | 442 |
2020-10-27 | $28.08 | $28.08 | $28.08 | $28.08 | $27.94 | 3 |
2020-10-26 | $28.21 | $28.31 | $28.21 | $28.31 | $28.17 | 136 |
2020-10-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.81 | 35 |
2020-10-22 | $28.69 | $28.69 | $28.69 | $28.69 | $28.55 | 58 |
2020-10-21 | $28.77 | $28.77 | $28.71 | $28.71 | $28.58 | 2,413 |
2020-10-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.83 | 95 |
2020-10-19 | $29.36 | $29.36 | $28.93 | $28.93 | $28.80 | 135 |
2020-10-16 | $29.38 | $29.38 | $29.38 | $29.38 | $29.24 | 24 |
2020-10-15 | $29.44 | $29.44 | $29.44 | $29.44 | $29.30 | 4 |
2020-10-14 | $29.41 | $29.41 | $29.40 | $29.40 | $29.27 | 118 |
2020-10-13 | $29.42 | $29.58 | $29.42 | $29.48 | $29.34 | 994 |
2020-10-12 | $29.49 | $29.49 | $29.49 | $29.49 | $29.36 | 8 |
2020-10-09 | $29.15 | $29.25 | $29.15 | $29.21 | $29.07 | 470 |
2020-10-08 | $28.94 | $28.94 | $28.94 | $28.94 | $28.80 | 7 |
2020-10-07 | $28.51 | $28.51 | $28.51 | $28.51 | $28.37 | 7 |
2020-10-06 | $28.18 | $28.21 | $28.05 | $28.09 | $27.96 | 2,020 |
2020-10-05 | $28.11 | $28.30 | $28.11 | $28.30 | $28.17 | 456 |
2020-10-02 | $27.88 | $27.88 | $27.80 | $27.82 | $27.69 | 512 |
2020-10-01 | $27.90 | $27.90 | $27.90 | $27.90 | $27.77 | 1 |
2020-09-30 | $27.71 | $27.71 | $27.71 | $27.71 | $27.58 | 3 |
2020-09-29 | $27.87 | $27.87 | $27.52 | $27.70 | $27.57 | 8,896 |
2020-09-28 | $27.81 | $27.85 | $27.81 | $27.84 | $27.71 | 875 |
2020-09-25 | $27.14 | $27.30 | $27.14 | $27.30 | $27.17 | 485 |
2020-09-24 | $27.15 | $27.16 | $27.02 | $27.02 | $26.90 | 1,091 |
2020-09-23 | $27.57 | $27.57 | $26.93 | $26.93 | $26.80 | 117 |
2020-09-22 | $27.49 | $27.53 | $27.49 | $27.51 | $27.38 | 1,180 |
2020-09-21 | $27.27 | $27.27 | $26.92 | $27.08 | $26.96 | 1,232 |
2020-09-18 | $27.69 | $27.69 | $27.69 | $27.69 | $27.49 | 276 |
2020-09-17 | $27.97 | $27.97 | $27.97 | $27.97 | $27.76 | 479 |
2020-09-16 | $28.23 | $28.23 | $28.07 | $28.07 | $27.86 | 240 |
2020-09-15 | $28.12 | $28.12 | $28.09 | $28.10 | $27.89 | 576 |
2020-09-14 | $27.89 | $27.95 | $27.88 | $27.95 | $27.74 | 557 |
2020-09-11 | $27.69 | $27.69 | $27.44 | $27.53 | $27.33 | 494 |
2020-09-10 | $27.69 | $27.78 | $27.40 | $27.40 | $27.20 | 530 |
2020-09-09 | $27.92 | $27.92 | $27.81 | $27.81 | $27.61 | 208 |
2020-09-08 | $27.34 | $27.34 | $27.34 | $27.34 | $27.14 | 112 |
2020-09-04 | $27.92 | $28.32 | $27.92 | $28.32 | $28.11 | 395 |
2020-09-03 | $29.70 | $29.70 | $28.43 | $28.55 | $28.34 | 1,532 |
2020-09-02 | $29.81 | $29.87 | $29.81 | $29.87 | $29.64 | 495 |
2020-09-01 | $29.10 | $29.18 | $29.10 | $29.16 | $28.95 | 945 |
2020-08-31 | $28.89 | $28.92 | $28.88 | $28.89 | $28.67 | 1,128 |
2020-08-28 | $28.96 | $28.96 | $28.96 | $28.96 | $28.75 | 53 |
2020-08-27 | $28.77 | $28.77 | $28.77 | $28.77 | $28.55 | 220 |
2020-08-26 | $28.79 | $28.88 | $28.78 | $28.88 | $28.67 | 653 |
2020-08-25 | $28.84 | $28.84 | $28.84 | $28.84 | $28.63 | 18 |
2020-08-24 | $28.61 | $28.79 | $28.61 | $28.79 | $28.58 | 278 |
2020-08-21 | $28.48 | $28.48 | $28.48 | $28.48 | $28.26 | 42 |
2020-08-20 | $28.39 | $28.39 | $28.39 | $28.39 | $28.18 | 100 |
2020-08-19 | $28.56 | $28.56 | $28.56 | $28.56 | $28.34 | 5 |
2020-08-18 | $28.61 | $28.61 | $28.61 | $28.61 | $28.39 | 346 |
2020-08-17 | $28.52 | $28.67 | $28.52 | $28.64 | $28.42 | 1,067 |
2020-08-14 | $28.45 | $28.50 | $28.45 | $28.49 | $28.28 | 1,085 |
2020-08-13 | $28.52 | $28.52 | $28.42 | $28.42 | $28.21 | 236 |
2020-08-12 | $28.33 | $28.45 | $28.33 | $28.45 | $28.24 | 465 |
2020-08-11 | $28.27 | $28.28 | $27.99 | $27.99 | $27.78 | 372 |
2020-08-10 | $28.09 | $28.09 | $28.09 | $28.09 | $27.88 | 28 |
2020-08-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.69 | 28 |
2020-08-06 | $27.85 | $27.99 | $27.85 | $27.99 | $27.79 | 268 |
2020-08-05 | $28.05 | $28.05 | $28.05 | $28.05 | $27.84 | 20 |
2020-08-04 | $27.98 | $27.98 | $27.98 | $27.98 | $27.77 | 50 |
2020-08-03 | $27.85 | $27.85 | $27.85 | $27.85 | $27.65 | 1 |
2020-07-31 | $27.21 | $27.45 | $27.20 | $27.45 | $27.25 | 516 |
2020-07-30 | $27.39 | $27.39 | $27.39 | $27.39 | $27.19 | 62 |
2020-07-29 | $26.98 | $26.98 | $26.98 | $26.98 | $26.78 | 1 |
2020-07-28 | $26.72 | $26.78 | $26.59 | $26.65 | $26.45 | 1,317 |
2020-07-27 | $26.91 | $26.97 | $26.91 | $26.97 | $26.77 | 323 |
2020-07-24 | $26.73 | $26.73 | $26.44 | $26.44 | $26.24 | 292 |
2020-07-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.59 | 22 |
2020-07-22 | $27.12 | $27.12 | $27.12 | $27.12 | $26.92 | 3 |
2020-07-21 | $26.81 | $26.84 | $26.75 | $26.75 | $26.55 | 611 |
2020-07-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.55 | 100 |
2020-07-17 | $26.58 | $26.58 | $26.58 | $26.58 | $26.39 | 0 |
2020-07-16 | $26.49 | $26.52 | $26.46 | $26.52 | $26.32 | 620 |
2020-07-15 | $26.49 | $26.57 | $26.49 | $26.57 | $26.37 | 159 |
2020-07-14 | $25.98 | $26.29 | $25.98 | $26.29 | $26.10 | 306 |
2020-07-13 | $26.47 | $26.47 | $25.87 | $25.87 | $25.68 | 772 |
2020-07-10 | $25.92 | $26.03 | $25.92 | $26.03 | $25.84 | 101 |
2020-07-09 | $25.95 | $25.95 | $25.95 | $25.95 | $25.76 | 43 |
2020-07-08 | $26.04 | $26.04 | $26.04 | $26.04 | $25.85 | 48 |
2020-07-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.73 | 0 |
2020-07-06 | $26.28 | $26.28 | $26.28 | $26.28 | $26.08 | 100 |
2020-07-02 | $25.83 | $25.83 | $25.83 | $25.83 | $25.64 | 100 |
2020-07-01 | $25.66 | $25.66 | $25.56 | $25.56 | $25.37 | 359 |
2020-06-30 | $25.59 | $25.62 | $25.53 | $25.53 | $25.34 | 1,836 |
2020-06-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.19 | 7 |
2020-06-26 | $25.09 | $25.09 | $24.99 | $24.99 | $24.80 | 193 |
2020-06-25 | $24.93 | $25.41 | $24.93 | $25.41 | $25.22 | 811 |
2020-06-24 | $25.23 | $25.23 | $25.23 | $25.23 | $25.04 | 217 |
2020-06-23 | $25.95 | $25.95 | $25.95 | $25.95 | $25.75 | 0 |
2020-06-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.72 | 0 |
2020-06-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.62 | 328 |
2020-06-18 | $25.75 | $25.94 | $25.75 | $25.93 | $25.67 | 1,196 |
2020-06-17 | $26.09 | $26.10 | $25.94 | $25.94 | $25.68 | 5,067 |
2020-06-16 | $26.11 | $26.11 | $25.93 | $25.93 | $25.67 | 531 |
2020-06-15 | $25.32 | $25.32 | $25.32 | $25.32 | $25.07 | 4 |
2020-06-12 | $25.16 | $25.16 | $25.16 | $25.16 | $24.90 | 23 |
2020-06-11 | $25.67 | $25.67 | $24.70 | $24.70 | $24.45 | 391 |
2020-06-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.18 | 199 |
2020-06-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.41 | 127 |
2020-06-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.67 | 52 |
2020-06-05 | $26.85 | $26.99 | $26.73 | $26.77 | $26.50 | 1,561 |
2020-06-04 | $25.96 | $25.96 | $25.96 | $25.96 | $25.70 | 76 |
2020-06-03 | $25.88 | $25.99 | $25.86 | $25.99 | $25.73 | 12,287 |
2020-06-02 | $25.07 | $25.19 | $25.07 | $25.19 | $24.94 | 659 |
2020-06-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.66 | 5 |
2020-05-29 | $24.57 | $24.80 | $24.48 | $24.80 | $24.55 | 1,339 |
2020-05-28 | $24.63 | $24.63 | $24.63 | $24.63 | $24.39 | 116 |
2020-05-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.73 | 60 |
2020-05-26 | $24.49 | $24.49 | $24.49 | $24.49 | $24.25 | 21 |
2020-05-22 | $23.99 | $23.99 | $23.99 | $23.99 | $23.75 | 0 |
2020-05-21 | $23.91 | $23.91 | $23.91 | $23.91 | $23.67 | 3 |
2020-05-20 | $24.38 | $24.38 | $24.18 | $24.18 | $23.93 | 392 |
2020-05-19 | $24.00 | $24.00 | $23.80 | $23.80 | $23.56 | 406 |
2020-05-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.56 | 363 |
2020-05-15 | $22.45 | $22.51 | $22.45 | $22.51 | $22.29 | 358 |
2020-05-14 | $22.63 | $22.63 | $22.63 | $22.63 | $22.41 | 5 |
2020-05-13 | $22.80 | $22.80 | $22.03 | $22.33 | $22.11 | 1,467 |
2020-05-12 | $23.50 | $23.51 | $22.88 | $22.88 | $22.65 | 1,044 |
2020-05-11 | $23.39 | $23.39 | $23.39 | $23.39 | $23.16 | 74 |
2020-05-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.61 | 14 |
2020-05-07 | $22.45 | $22.45 | $22.45 | $22.45 | $22.23 | 51 |
2020-05-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.23 | 81 |
2020-05-05 | $22.08 | $22.08 | $22.08 | $22.08 | $21.86 | 123 |
2020-05-04 | $21.97 | $21.97 | $21.97 | $21.97 | $21.75 | 504 |
2020-05-01 | $22.08 | $22.08 | $21.97 | $21.97 | $21.75 | 354 |
2020-04-30 | $22.92 | $22.94 | $22.92 | $22.94 | $22.71 | 663 |
2020-04-29 | $24.44 | $24.44 | $23.55 | $23.55 | $23.31 | 359 |
2020-04-28 | $22.67 | $22.74 | $22.60 | $22.60 | $22.37 | 1,069 |
2020-04-27 | $22.41 | $22.49 | $22.40 | $22.46 | $22.24 | 2,581 |
2020-04-24 | $21.58 | $21.58 | $21.58 | $21.58 | $21.37 | 6 |
2020-04-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.38 | 31 |
2020-04-22 | $21.26 | $21.59 | $21.20 | $21.59 | $21.38 | 760 |
2020-04-21 | $20.95 | $20.95 | $20.82 | $20.82 | $20.61 | 553 |
2020-04-20 | $22.11 | $22.11 | $22.11 | $22.11 | $21.89 | 174 |
2020-04-17 | $21.42 | $21.42 | $21.42 | $21.42 | $21.20 | 1 |
2020-04-16 | $21.21 | $21.21 | $21.21 | $21.21 | $21.00 | 137 |
2020-04-15 | $21.97 | $21.97 | $21.97 | $21.97 | $21.75 | 101 |
2020-04-14 | $21.87 | $22.05 | $21.87 | $21.97 | $21.75 | 499 |
2020-04-13 | $21.17 | $21.32 | $21.17 | $21.32 | $21.11 | 551 |
2020-04-09 | $21.41 | $21.41 | $21.41 | $21.41 | $21.19 | 173 |
2020-04-08 | $21.36 | $21.42 | $21.36 | $21.41 | $21.19 | 1,270 |
2020-04-07 | $21.16 | $21.16 | $20.62 | $20.62 | $20.41 | 465 |
2020-04-06 | $19.93 | $20.36 | $19.93 | $20.36 | $20.16 | 526 |
2020-04-03 | $18.47 | $18.66 | $18.45 | $18.66 | $18.47 | 2,007 |
2020-04-02 | $18.59 | $18.59 | $18.59 | $18.59 | $18.40 | 75 |
2020-04-01 | $19.13 | $19.13 | $18.59 | $18.59 | $18.40 | 3,053 |
2020-03-31 | $19.93 | $19.93 | $19.93 | $19.93 | $19.73 | 750 |
2020-03-30 | $19.79 | $19.93 | $19.76 | $19.93 | $19.73 | 1,506 |
2020-03-27 | $19.81 | $19.81 | $19.44 | $19.44 | $19.24 | 1,045 |
2020-03-26 | $19.95 | $20.42 | $19.95 | $20.42 | $20.22 | 321 |
2020-03-25 | $19.23 | $19.72 | $19.23 | $19.34 | $19.14 | 571 |
2020-03-24 | $18.17 | $18.63 | $18.13 | $18.63 | $18.44 | 228 |
2020-03-23 | $16.84 | $16.94 | $16.59 | $16.81 | $16.64 | 4,370 |
2020-03-20 | $18.32 | $18.32 | $17.14 | $17.14 | $16.91 | 417 |
2020-03-19 | $17.80 | $17.97 | $17.77 | $17.92 | $17.68 | 6,870 |
2020-03-18 | $17.36 | $17.41 | $17.36 | $17.41 | $17.18 | 350 |
2020-03-17 | $18.77 | $18.77 | $18.77 | $18.77 | $18.51 | 350 |
2020-03-16 | $17.92 | $17.92 | $17.78 | $17.78 | $17.54 | 256 |
2020-03-13 | $19.06 | $20.16 | $19.06 | $20.16 | $19.89 | 1,804 |
2020-03-12 | $18.96 | $18.96 | $18.96 | $18.96 | $18.70 | 170 |
2020-03-11 | $21.43 | $21.43 | $21.26 | $21.26 | $20.97 | 126 |
2020-03-10 | $22.44 | $22.44 | $21.97 | $22.43 | $22.13 | 708 |
2020-03-09 | $22.20 | $22.20 | $21.54 | $21.57 | $21.27 | 647 |
2020-03-06 | $23.15 | $23.38 | $23.15 | $23.38 | $23.06 | 227 |
2020-03-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.47 | 20 |
2020-03-04 | $24.14 | $24.64 | $24.14 | $24.64 | $24.31 | 101 |
2020-03-03 | $24.20 | $24.20 | $23.43 | $23.61 | $23.29 | 1,664 |
2020-03-02 | $23.64 | $24.09 | $23.64 | $24.09 | $23.77 | 302 |
2020-02-28 | $22.97 | $23.19 | $22.50 | $23.19 | $22.88 | 3,182 |
2020-02-27 | $23.61 | $24.00 | $23.33 | $23.33 | $23.01 | 1,524 |
2020-02-26 | $24.71 | $24.71 | $24.22 | $24.23 | $23.90 | 358 |
2020-02-25 | $24.90 | $24.90 | $24.33 | $24.34 | $24.01 | 322 |
2020-02-24 | $25.22 | $25.22 | $25.22 | $25.22 | $24.88 | 34 |
2020-02-21 | $26.18 | $26.18 | $26.18 | $26.18 | $25.82 | 502 |
2020-02-20 | $26.70 | $26.70 | $26.56 | $26.56 | $26.20 | 377 |
2020-02-19 | $26.71 | $26.71 | $26.70 | $26.70 | $26.34 | 154 |
2020-02-18 | $26.25 | $26.40 | $26.25 | $26.38 | $26.02 | 826 |
2020-02-14 | $26.64 | $26.64 | $26.61 | $26.61 | $26.25 | 367 |
2020-02-13 | $26.66 | $26.69 | $26.66 | $26.69 | $26.33 | 110 |
2020-02-12 | $26.71 | $26.71 | $26.71 | $26.71 | $26.35 | 75 |
2020-02-11 | $26.34 | $26.34 | $26.34 | $26.34 | $25.98 | 144 |
2020-02-10 | $26.08 | $26.08 | $26.08 | $26.08 | $25.72 | 6 |
2020-02-07 | $26.09 | $26.09 | $25.89 | $25.89 | $25.54 | 6,832 |
2020-02-06 | $26.46 | $26.47 | $26.46 | $26.47 | $26.11 | 246 |
2020-02-05 | $26.40 | $26.40 | $26.40 | $26.40 | $26.04 | 28 |
2020-02-04 | $25.89 | $25.98 | $25.89 | $25.98 | $25.63 | 1,067 |
2020-02-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.10 | 76 |
2020-01-31 | $25.65 | $25.65 | $25.32 | $25.32 | $24.97 | 592 |
2020-01-30 | $26.09 | $26.09 | $25.79 | $26.08 | $25.73 | 1,365 |
2020-01-29 | $26.15 | $26.15 | $26.08 | $26.08 | $25.72 | 265 |
2020-01-28 | $26.11 | $26.24 | $26.11 | $26.24 | $25.88 | 237 |
2020-01-27 | $25.80 | $25.83 | $25.79 | $25.83 | $25.48 | 2,170 |
2020-01-24 | $27.25 | $27.25 | $26.37 | $26.48 | $26.12 | 1,940 |
2020-01-23 | $26.81 | $26.81 | $26.81 | $26.81 | $26.44 | 148 |
2020-01-22 | $26.84 | $26.87 | $26.72 | $26.72 | $26.36 | 1,550 |
2020-01-21 | $26.71 | $26.71 | $26.71 | $26.71 | $26.35 | 65 |
2020-01-17 | $26.76 | $26.81 | $26.74 | $26.81 | $26.44 | 1,178 |
2020-01-16 | $26.67 | $26.67 | $26.67 | $26.67 | $26.31 | 81 |
2020-01-15 | $26.35 | $26.35 | $26.35 | $26.35 | $25.99 | 29 |
2020-01-14 | $26.41 | $26.41 | $26.41 | $26.41 | $26.05 | 25 |
2020-01-13 | $26.40 | $26.40 | $26.38 | $26.38 | $26.02 | 177 |
2020-01-10 | $26.18 | $26.18 | $26.18 | $26.18 | $25.82 | 5 |
2020-01-09 | $26.64 | $26.64 | $26.27 | $26.32 | $25.96 | 1,640 |
2020-01-08 | $26.23 | $26.23 | $26.23 | $26.23 | $25.87 | 52 |
2020-01-07 | $26.25 | $26.25 | $26.25 | $26.25 | $25.89 | 0 |
2020-01-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.62 | 11 |
2020-01-03 | $26.15 | $26.15 | $26.10 | $26.10 | $25.74 | 816 |
2020-01-02 | $26.05 | $26.18 | $26.05 | $26.18 | $25.82 | 903 |
2019-12-31 | $25.92 | $25.92 | $25.92 | $25.92 | $25.57 | 159 |
2019-12-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.50 | 10 |
2019-12-27 | $25.98 | $25.98 | $25.98 | $25.98 | $25.63 | 169 |
2019-12-26 | $26.12 | $26.12 | $26.03 | $26.05 | $25.70 | 200 |
2019-12-24 | $26.11 | $26.11 | $26.00 | $26.00 | $25.65 | 292 |
2019-12-23 | $26.17 | $26.17 | $26.07 | $26.07 | $25.64 | 525 |
2019-12-20 | $26.05 | $26.05 | $26.05 | $26.05 | $25.61 | 123 |
2019-12-19 | $26.27 | $26.27 | $25.93 | $25.93 | $25.50 | 100 |
2019-12-18 | $25.85 | $25.86 | $25.85 | $25.86 | $25.43 | 100 |
2019-12-17 | $25.80 | $25.80 | $25.78 | $25.78 | $25.35 | 542 |
2019-12-16 | $25.86 | $25.86 | $25.84 | $25.84 | $25.41 | 2,020 |
2019-12-13 | $25.71 | $25.71 | $25.63 | $25.66 | $25.24 | 326 |
2019-12-12 | $25.72 | $25.79 | $25.67 | $25.79 | $25.36 | 2,018 |
2019-12-11 | $25.47 | $25.47 | $25.47 | $25.47 | $25.05 | 0 |
2019-12-10 | $25.36 | $25.37 | $25.34 | $25.34 | $24.92 | 3,109 |
2019-12-09 | $25.48 | $25.48 | $25.35 | $25.35 | $24.93 | 607 |
2019-12-06 | $25.48 | $25.48 | $25.48 | $25.48 | $25.06 | 153 |
2019-12-05 | $25.18 | $25.18 | $25.15 | $25.15 | $24.73 | 921 |
2019-12-04 | $25.25 | $25.25 | $25.22 | $25.22 | $24.80 | 432 |
2019-12-03 | $24.94 | $25.03 | $24.94 | $25.03 | $24.61 | 405 |
2019-12-02 | $25.26 | $25.26 | $25.17 | $25.17 | $24.76 | 326 |
2019-11-29 | $25.50 | $25.50 | $25.40 | $25.40 | $24.98 | 2,383 |
2019-11-27 | $25.48 | $25.52 | $25.48 | $25.52 | $25.10 | 2,421 |
2019-11-26 | $25.45 | $25.45 | $25.40 | $25.40 | $24.98 | 100 |
2019-11-25 | $25.44 | $25.44 | $25.44 | $25.44 | $25.02 | 0 |
2019-11-22 | $25.15 | $25.15 | $25.15 | $25.15 | $24.73 | 8 |
2019-11-21 | $25.10 | $25.10 | $25.10 | $25.10 | $24.68 | 1 |
2019-11-20 | $25.11 | $25.11 | $25.11 | $25.11 | $24.70 | 153 |
2019-11-19 | $25.24 | $25.24 | $25.24 | $25.24 | $24.82 | 100 |
2019-11-18 | $25.12 | $25.12 | $25.12 | $25.12 | $24.71 | 8 |
2019-11-15 | $25.11 | $25.24 | $25.11 | $25.24 | $24.83 | 131 |
2019-11-14 | $24.98 | $24.98 | $24.98 | $24.98 | $24.57 | 10 |
2019-11-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.64 | 0 |
2019-11-12 | $25.13 | $25.13 | $25.13 | $25.13 | $24.71 | 1 |
2019-11-11 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 0 |
2019-11-08 | $25.12 | $25.20 | $25.12 | $25.20 | $24.79 | 129 |
2019-11-07 | $25.10 | $25.10 | $25.10 | $25.10 | $24.68 | 41 |
2019-11-06 | $25.00 | $25.01 | $24.99 | $25.01 | $24.60 | 388 |
2019-11-05 | $25.21 | $25.21 | $25.09 | $25.09 | $24.67 | 208 |
2019-11-04 | $25.14 | $25.14 | $25.14 | $25.14 | $24.72 | 25 |
2019-11-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.51 | 8 |
2019-10-31 | $24.54 | $24.57 | $24.54 | $24.57 | $24.16 | 302 |
2019-10-30 | $24.72 | $24.80 | $24.72 | $24.80 | $24.39 | 224 |
2019-10-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.41 | 0 |
2019-10-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.32 | 7 |
2019-10-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.28 | 0 |
2019-10-24 | $24.54 | $24.54 | $24.54 | $24.54 | $24.13 | 17 |
2019-10-23 | $24.48 | $24.48 | $24.48 | $24.48 | $24.08 | 0 |
2019-10-22 | $24.49 | $24.49 | $24.49 | $24.49 | $24.09 | 0 |
2019-10-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.09 | 0 |
2019-10-18 | $24.33 | $24.33 | $24.33 | $24.33 | $23.93 | 0 |
2019-10-17 | $24.42 | $24.42 | $24.42 | $24.42 | $24.02 | 70 |
2019-10-16 | $24.25 | $24.25 | $24.25 | $24.25 | $23.85 | 0 |
2019-10-15 | $24.36 | $24.36 | $24.36 | $24.36 | $23.95 | 0 |
2019-10-14 | $24.26 | $24.26 | $24.07 | $24.07 | $23.67 | 170 |
2019-10-11 | $24.17 | $24.17 | $24.17 | $24.17 | $23.77 | 0 |
2019-10-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.44 | 0 |
2019-10-09 | $23.73 | $23.73 | $23.73 | $23.73 | $23.34 | 0 |
2019-10-08 | $23.75 | $23.75 | $23.54 | $23.54 | $23.15 | 4,400 |
2019-10-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.59 | 0 |
2019-10-04 | $24.05 | $24.05 | $24.05 | $24.05 | $23.66 | 0 |
2019-10-03 | $23.80 | $23.80 | $23.80 | $23.80 | $23.41 | 0 |
2019-10-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.20 | 0 |
2019-10-01 | $24.02 | $24.02 | $24.02 | $24.02 | $23.63 | 1 |
2019-09-30 | $24.41 | $24.41 | $24.41 | $24.41 | $24.01 | 493 |
2019-09-27 | $24.31 | $24.31 | $24.31 | $24.31 | $23.90 | 2 |
2019-09-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.03 | 129 |
2019-09-25 | $24.50 | $24.50 | $24.50 | $24.50 | $24.10 | 0 |
2019-09-24 | $24.38 | $24.38 | $24.38 | $24.38 | $23.98 | 0 |
2019-09-23 | $24.68 | $24.68 | $24.68 | $24.68 | $24.20 | 0 |
2019-09-20 | $24.80 | $24.80 | $24.68 | $24.68 | $24.20 | 125 |
2019-09-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.34 | 3 |
2019-09-18 | $24.75 | $24.84 | $24.75 | $24.84 | $24.36 | 100 |
2019-09-17 | $24.93 | $24.93 | $24.93 | $24.93 | $24.45 | 0 |
2019-09-16 | $24.97 | $24.97 | $24.95 | $24.95 | $24.47 | 100 |
2019-09-13 | $24.85 | $24.85 | $24.83 | $24.83 | $24.35 | 104 |
2019-09-12 | $24.80 | $24.80 | $24.80 | $24.80 | $24.32 | 0 |
2019-09-11 | $24.74 | $24.74 | $24.74 | $24.74 | $24.27 | 0 |
2019-09-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.07 | 0 |
2019-09-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.98 | 0 |
2019-09-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 100 |
2019-09-05 | $24.54 | $24.54 | $24.49 | $24.49 | $24.02 | 100 |
2019-09-04 | $23.99 | $24.05 | $23.99 | $24.05 | $23.59 | 100 |
2019-09-03 | $23.68 | $23.68 | $23.68 | $23.68 | $23.22 | 100 |
2019-08-30 | $24.02 | $24.02 | $24.02 | $24.02 | $23.56 | 0 |
2019-08-29 | $23.98 | $24.00 | $23.98 | $24.00 | $23.53 | 101 |
2019-08-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.20 | 0 |
2019-08-27 | $23.46 | $23.50 | $23.46 | $23.50 | $23.05 | 401 |
2019-08-26 | $23.54 | $23.54 | $23.54 | $23.54 | $23.09 | 20 |
2019-08-23 | $23.32 | $23.32 | $23.32 | $23.32 | $22.87 | 50 |
2019-08-22 | $24.12 | $24.12 | $24.04 | $24.04 | $23.58 | 209 |
2019-08-21 | $24.07 | $24.07 | $24.07 | $24.07 | $23.60 | 0 |
2019-08-20 | $23.87 | $23.87 | $23.78 | $23.78 | $23.32 | 291 |
2019-08-19 | $23.96 | $23.96 | $23.96 | $23.96 | $23.50 | 0 |
2019-08-16 | $23.53 | $23.61 | $23.53 | $23.61 | $23.16 | 100 |
2019-08-15 | $23.34 | $23.34 | $23.32 | $23.32 | $22.88 | 405 |
2019-08-14 | $23.61 | $23.61 | $23.38 | $23.38 | $22.93 | 704 |
2019-08-13 | $24.12 | $24.12 | $24.02 | $24.02 | $23.56 | 100 |
2019-08-12 | $23.67 | $23.67 | $23.67 | $23.67 | $23.21 | 300 |
2019-08-09 | $24.03 | $24.03 | $24.03 | $24.03 | $23.56 | 0 |
2019-08-08 | $24.29 | $24.29 | $24.29 | $24.29 | $23.82 | 5 |
2019-08-07 | $23.57 | $23.83 | $23.57 | $23.83 | $23.37 | 350 |
2019-08-06 | $23.56 | $23.78 | $23.56 | $23.78 | $23.32 | 1,104 |
2019-08-05 | $23.49 | $23.56 | $23.49 | $23.56 | $23.11 | 212 |
2019-08-02 | $24.32 | $24.32 | $24.32 | $24.32 | $23.85 | 50 |
2019-08-01 | $24.56 | $24.56 | $24.56 | $24.56 | $24.08 | 6,000 |
2019-07-31 | $25.09 | $25.10 | $24.82 | $24.82 | $24.34 | 1,101 |
2019-07-30 | $25.04 | $25.07 | $25.03 | $25.07 | $24.59 | 901 |
2019-07-29 | $25.00 | $25.03 | $25.00 | $25.03 | $24.55 | 250 |
2019-07-26 | $25.24 | $25.24 | $25.20 | $25.20 | $24.71 | 531 |
2019-07-25 | $25.06 | $25.07 | $24.94 | $24.94 | $24.46 | 1,375 |
2019-07-24 | $25.28 | $25.30 | $25.27 | $25.29 | $24.80 | 1,551 |
2019-07-23 | $24.96 | $25.13 | $24.96 | $25.13 | $24.64 | 1,097 |
2019-07-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.51 | 0 |
2019-07-19 | $25.07 | $25.07 | $24.93 | $24.93 | $24.45 | 255 |
2019-07-18 | $24.95 | $24.95 | $24.95 | $24.95 | $24.47 | 2 |
2019-07-17 | $24.99 | $24.99 | $24.91 | $24.91 | $24.43 | 212 |
2019-07-16 | $25.15 | $25.15 | $25.12 | $25.12 | $24.64 | 179 |
2019-07-15 | $25.20 | $25.23 | $25.15 | $25.15 | $24.67 | 633 |
2019-07-12 | $25.02 | $25.15 | $25.02 | $25.15 | $24.67 | 104 |
2019-07-11 | $24.80 | $24.82 | $24.79 | $24.82 | $24.35 | 305 |
2019-07-10 | $24.76 | $24.76 | $24.73 | $24.76 | $24.28 | 275 |
2019-07-09 | $24.63 | $24.69 | $24.63 | $24.69 | $24.21 | 514 |
2019-07-08 | $24.61 | $24.61 | $24.59 | $24.59 | $24.12 | 100 |
2019-07-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.26 | 50 |
2019-07-03 | $24.78 | $24.78 | $24.78 | $24.78 | $24.30 | 1 |
2019-07-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.15 | 0 |
2019-07-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.22 | 0 |
2019-06-28 | $24.52 | $24.54 | $24.52 | $24.54 | $24.07 | 101 |
2019-06-27 | $24.40 | $24.54 | $24.40 | $24.43 | $23.96 | 502 |
2019-06-26 | $24.50 | $24.50 | $24.50 | $24.50 | $24.03 | 150 |
2019-06-25 | $24.50 | $24.50 | $24.31 | $24.31 | $23.84 | 1,100 |
2019-06-24 | $24.59 | $24.59 | $24.56 | $24.56 | $24.02 | 488 |
2019-06-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.01 | 100 |
2019-06-20 | $24.68 | $24.70 | $24.68 | $24.70 | $24.16 | 1,665 |
2019-06-19 | $24.50 | $24.50 | $24.50 | $24.50 | $23.96 | 0 |
2019-06-18 | $24.41 | $24.41 | $24.41 | $24.41 | $23.88 | 0 |
2019-06-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.67 | 15 |
2019-06-14 | $24.12 | $24.16 | $24.10 | $24.13 | $23.60 | 16,200 |
2019-06-13 | $24.29 | $24.29 | $24.29 | $24.29 | $23.76 | 0 |
2019-06-12 | $24.23 | $24.23 | $24.23 | $24.23 | $23.70 | 0 |
2019-06-11 | $24.27 | $24.27 | $24.27 | $24.27 | $23.74 | 0 |
2019-06-10 | $24.33 | $24.36 | $24.33 | $24.35 | $23.82 | 980 |
2019-06-07 | $24.20 | $24.20 | $24.20 | $24.20 | $23.67 | 0 |
2019-06-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.44 | 0 |
2019-06-05 | $23.79 | $23.79 | $23.79 | $23.79 | $23.27 | 0 |
2019-06-04 | $23.64 | $23.64 | $23.64 | $23.64 | $23.12 | 0 |
2019-06-03 | $23.21 | $23.21 | $23.12 | $23.12 | $22.61 | 5,300 |
2019-05-31 | $23.14 | $23.14 | $23.14 | $23.14 | $22.63 | 20 |
2019-05-30 | $23.46 | $23.46 | $23.46 | $23.46 | $22.94 | 104 |
2019-05-29 | $23.34 | $23.34 | $23.34 | $23.34 | $22.83 | 0 |
2019-05-28 | $23.53 | $23.53 | $23.53 | $23.53 | $23.01 | 0 |
2019-05-24 | $23.63 | $23.63 | $23.63 | $23.63 | $23.11 | 0 |
2019-05-23 | $23.59 | $23.59 | $23.59 | $23.59 | $23.08 | 1 |
2019-05-22 | $24.13 | $24.13 | $24.06 | $24.06 | $23.53 | 104 |
2019-05-21 | $24.18 | $24.18 | $24.18 | $24.18 | $23.65 | 0 |
2019-05-20 | $23.88 | $23.88 | $23.88 | $23.88 | $23.36 | 1 |
2019-05-17 | $24.05 | $24.05 | $24.05 | $24.05 | $23.53 | 1 |
2019-05-16 | $24.21 | $24.21 | $24.21 | $24.21 | $23.68 | 0 |
2019-05-15 | $23.98 | $23.98 | $23.98 | $23.98 | $23.45 | 0 |
2019-05-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.33 | 0 |
2019-05-13 | $23.65 | $23.65 | $23.50 | $23.58 | $23.06 | 1,513 |
2019-05-10 | $23.95 | $24.18 | $23.95 | $24.18 | $23.65 | 289 |
2019-05-09 | $24.20 | $24.20 | $24.20 | $24.20 | $23.67 | 0 |
2019-05-08 | $24.33 | $24.33 | $24.33 | $24.33 | $23.79 | 0 |
2019-05-07 | $24.25 | $24.37 | $24.25 | $24.37 | $23.83 | 824 |
2019-05-06 | $24.70 | $24.81 | $24.70 | $24.81 | $24.27 | 156 |
2019-05-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.39 | 0 |
Pacer US Cash Cows Growth ETF (BUL) News Headlines
Recent Pacer US Cash Cows Growth ETF (BUL) News
Similar Companies to Pacer US Cash Cows Growth ETF (BUL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |