Pacer US Cash Cows Growth ETF (BUL) Exchange: NYSE ARCA

Data as of April 24, 2024

$40.64 ($0.01) 0.03%

Pacer US Cash Cows Growth ETF - Daily Information
Click for more stock information on Pacer US Cash Cows Growth ETF.
Daily Information Data
Date April 24, 2024
Open $40.71
Previous Close $40.64
High $41.01
Low $40.61
Adjusted Open $40.71
Previous Adjusted Close $40.64
Adjusted High $41.01
Adjusted Low $40.61

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.

Historical Stock Data for Pacer US Cash Cows Growth ETF (BUL)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.