Pacer US Small Cap Cash Cows 100 ETF (CALF) Exchange: BATS
Data as of May 9, 2025
$37.53 ($0.80) 2.18%
Pacer US Small Cap Cash Cows 100 ETF - Daily Information
Click for more stock information on Pacer US Small Cap Cash Cows 100 ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $37.18 |
Previous Close | $37.53 |
High | $37.92 |
Low | $37.13 |
Adjusted Open | $37.18 |
Previous Adjusted Close | $37.53 |
Adjusted High | $37.92 |
Adjusted Low | $37.13 |
About Pacer US Small Cap Cash Cows 100 ETF (CALF)
The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed and maintained by Index Design Group (the “Index Provider”), an affiliate of Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”).The IndexThe Index uses an objective, rules-based methodology to provide exposure to small-capitalization U.S. companies with high free cash flow yields. Companies with high free cash flow yields are commonly referred to as “cash cows”. 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 initial Index universe is derived from the component companies of the S&P Small Cap 600® 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. The remaining companies are ranked by their free cash flow yield for the trailing twelve month period. The equity securities of the 100 companies with the highest free cash flow yield are included in the Index.At the time of each rebalance of the Index, the companies included in the Index are weighted in proportion to their trailing twelve month free cash flow, and weightings are capped at 2% of the weight of the Index for any individual company. Weight above the 2% limitation is redistributed among the other Index constituents in proportion to their weights. As of June 30, 2019, the companies included in the Index had a market capitalization of $94.7 million to $4.3 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 Small Cap Cash Cows 100 ETF (CALF)
Historical Stock Data for Pacer US Small Cap Cash Cows 100 ETF (CALF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-08 | $37.18 | $37.92 | $37.13 | $37.53 | $37.53 | 1,135,210 |
2025-05-07 | $36.80 | $36.97 | $36.46 | $36.73 | $36.73 | 1,316,385 |
2025-05-06 | $36.44 | $36.94 | $36.39 | $36.57 | $36.57 | 1,168,560 |
2025-05-05 | $36.47 | $37.01 | $36.39 | $36.71 | $36.71 | 1,343,924 |
2025-05-02 | $36.43 | $36.88 | $36.34 | $36.78 | $36.78 | 1,451,587 |
2025-05-01 | $35.79 | $36.33 | $35.61 | $35.94 | $35.94 | 1,575,198 |
2025-04-30 | $35.41 | $35.76 | $34.89 | $35.65 | $35.65 | 1,746,006 |
2025-04-29 | $35.77 | $36.17 | $35.60 | $36.02 | $36.02 | 1,525,524 |
2025-04-28 | $35.80 | $36.17 | $35.52 | $35.86 | $35.86 | 1,101,332 |
2025-04-25 | $35.50 | $35.86 | $35.33 | $35.77 | $35.77 | 1,195,883 |
2025-04-24 | $34.90 | $35.73 | $34.87 | $35.71 | $35.71 | 1,408,216 |
2025-04-23 | $35.45 | $35.93 | $34.72 | $34.84 | $34.84 | 1,900,260 |
2025-04-22 | $34.15 | $34.68 | $34.03 | $34.47 | $34.47 | 1,633,736 |
2025-04-21 | $33.99 | $34.11 | $33.43 | $33.75 | $33.75 | 1,769,545 |
2025-04-17 | $34.10 | $34.54 | $33.95 | $34.37 | $34.37 | 1,701,554 |
2025-04-16 | $33.98 | $34.42 | $33.53 | $33.87 | $33.87 | 1,811,973 |
2025-04-15 | $34.23 | $34.62 | $33.99 | $34.15 | $34.15 | 1,354,441 |
2025-04-14 | $34.70 | $34.78 | $33.74 | $34.31 | $34.31 | 1,927,059 |
2025-04-11 | $33.45 | $34.13 | $32.94 | $34.04 | $34.04 | 2,828,763 |
2025-04-10 | $34.29 | $34.38 | $32.60 | $33.49 | $33.49 | 1,718,376 |
2025-04-09 | $31.64 | $35.62 | $31.59 | $35.25 | $35.25 | 2,957,611 |
2025-04-08 | $34.09 | $34.34 | $31.50 | $32.00 | $32.00 | 4,739,704 |
2025-04-07 | $32.08 | $34.54 | $31.59 | $33.02 | $33.02 | 5,093,617 |
2025-04-04 | $33.63 | $34.06 | $32.48 | $33.39 | $33.39 | 7,802,729 |
2025-04-03 | $36.40 | $36.64 | $35.12 | $35.13 | $35.13 | 5,061,235 |
2025-04-02 | $37.30 | $38.36 | $37.29 | $38.31 | $38.31 | 2,298,717 |
2025-04-01 | $37.41 | $37.93 | $37.08 | $37.74 | $37.74 | 2,736,516 |
2025-03-31 | $36.95 | $37.66 | $36.63 | $37.50 | $37.50 | 2,166,630 |
2025-03-28 | $38.15 | $38.21 | $37.23 | $37.42 | $37.42 | 2,189,237 |
2025-03-27 | $38.46 | $38.54 | $38.10 | $38.20 | $38.20 | 1,543,898 |
2025-03-26 | $38.75 | $38.93 | $38.37 | $38.58 | $38.58 | 1,653,854 |
2025-03-25 | $38.89 | $39.06 | $38.64 | $38.75 | $38.75 | 2,348,352 |
2025-03-24 | $38.41 | $38.93 | $38.35 | $38.90 | $38.90 | 2,619,011 |
2025-03-21 | $37.75 | $38.12 | $37.61 | $37.98 | $37.98 | 2,597,578 |
2025-03-20 | $38.04 | $38.58 | $37.91 | $38.19 | $38.19 | 1,986,578 |
2025-03-19 | $37.77 | $38.51 | $37.76 | $38.37 | $38.37 | 2,356,423 |
2025-03-18 | $37.66 | $37.81 | $37.49 | $37.74 | $37.74 | 2,692,094 |
2025-03-17 | $37.35 | $37.90 | $37.25 | $37.82 | $37.82 | 2,569,115 |
2025-03-14 | $36.95 | $37.42 | $36.74 | $37.36 | $37.36 | 2,630,810 |
2025-03-13 | $37.20 | $37.41 | $36.38 | $36.64 | $36.64 | 3,393,244 |
2025-03-12 | $37.96 | $37.96 | $37.07 | $37.16 | $37.16 | 4,810,649 |
2025-03-11 | $37.87 | $38.11 | $37.39 | $37.68 | $37.68 | 3,924,035 |
2025-03-10 | $37.88 | $38.34 | $37.45 | $37.77 | $37.77 | 3,840,157 |
2025-03-07 | $37.79 | $38.35 | $37.69 | $38.11 | $38.11 | 2,756,128 |
2025-03-06 | $37.43 | $38.01 | $37.31 | $37.78 | $37.78 | 3,187,198 |
2025-03-05 | $37.79 | $37.99 | $37.27 | $37.93 | $37.86 | 3,939,048 |
2025-03-04 | $37.70 | $38.31 | $37.29 | $37.70 | $37.63 | 5,921,710 |
2025-03-03 | $39.58 | $39.77 | $37.89 | $38.09 | $38.02 | 5,482,211 |
2025-02-28 | $39.43 | $39.69 | $38.99 | $39.48 | $39.41 | 2,133,576 |
2025-02-27 | $40.05 | $40.08 | $39.27 | $39.31 | $39.24 | 3,023,937 |
2025-02-26 | $40.53 | $40.82 | $39.84 | $39.94 | $39.87 | 3,006,737 |
2025-02-25 | $40.77 | $40.98 | $40.20 | $40.40 | $40.33 | 3,563,197 |
2025-02-24 | $41.22 | $41.26 | $40.84 | $40.89 | $40.82 | 2,066,933 |
2025-02-21 | $42.32 | $42.49 | $40.96 | $41.04 | $40.97 | 2,845,996 |
2025-02-20 | $42.12 | $42.26 | $41.81 | $42.03 | $41.96 | 1,847,837 |
2025-02-19 | $42.38 | $42.49 | $42.14 | $42.22 | $42.15 | 1,988,131 |
2025-02-18 | $42.67 | $42.75 | $42.39 | $42.72 | $42.65 | 1,734,183 |
2025-02-14 | $43.05 | $43.33 | $42.50 | $42.56 | $42.56 | 1,511,960 |
2025-02-13 | $42.60 | $42.95 | $42.36 | $42.89 | $42.89 | 1,462,901 |
2025-02-12 | $42.57 | $42.71 | $42.33 | $42.36 | $42.36 | 1,439,810 |
2025-02-11 | $42.65 | $43.28 | $42.53 | $43.12 | $43.12 | 2,238,076 |
2025-02-10 | $42.75 | $42.99 | $42.62 | $42.90 | $42.90 | 1,337,955 |
2025-02-07 | $43.04 | $43.11 | $42.42 | $42.44 | $42.44 | 2,038,177 |
2025-02-06 | $43.78 | $44.00 | $42.91 | $43.01 | $43.01 | 3,100,987 |
2025-02-05 | $43.71 | $43.78 | $43.39 | $43.64 | $43.64 | 1,467,955 |
2025-02-04 | $43.13 | $43.72 | $43.04 | $43.61 | $43.61 | 1,456,537 |
2025-02-03 | $43.19 | $43.77 | $42.91 | $43.19 | $43.19 | 1,634,273 |
2025-01-31 | $44.98 | $44.98 | $43.93 | $44.11 | $44.11 | 1,623,018 |
2025-01-30 | $45.17 | $45.37 | $44.77 | $45.06 | $45.06 | 1,288,466 |
2025-01-29 | $44.85 | $45.16 | $44.66 | $44.87 | $44.87 | 2,227,538 |
2025-01-28 | $45.18 | $45.21 | $44.79 | $44.91 | $44.91 | 1,369,971 |
2025-01-27 | $44.97 | $45.79 | $44.97 | $45.15 | $45.15 | 1,975,246 |
2025-01-24 | $45.42 | $45.52 | $45.17 | $45.25 | $45.25 | 2,322,255 |
2025-01-23 | $45.03 | $45.54 | $44.94 | $45.52 | $45.52 | 1,343,681 |
2025-01-22 | $45.63 | $45.65 | $45.19 | $45.21 | $45.21 | 1,555,136 |
2025-01-21 | $45.57 | $45.81 | $45.42 | $45.76 | $45.76 | 1,735,755 |
2025-01-17 | $45.26 | $45.45 | $45.00 | $45.18 | $45.18 | 1,583,944 |
2025-01-16 | $44.99 | $45.09 | $44.58 | $44.94 | $44.94 | 1,301,207 |
2025-01-15 | $45.16 | $45.23 | $44.78 | $45.10 | $45.10 | 1,428,931 |
2025-01-14 | $44.39 | $44.45 | $43.88 | $44.39 | $44.39 | 1,635,331 |
2025-01-13 | $43.46 | $44.16 | $43.31 | $44.12 | $44.12 | 1,532,470 |
2025-01-10 | $43.88 | $44.16 | $43.59 | $43.63 | $43.63 | 2,292,031 |
2025-01-08 | $43.92 | $44.30 | $43.56 | $44.26 | $44.26 | 1,501,159 |
2025-01-07 | $44.45 | $44.67 | $44.02 | $44.28 | $44.28 | 1,808,962 |
2025-01-06 | $44.53 | $44.94 | $44.23 | $44.35 | $44.35 | 2,254,976 |
2025-01-03 | $44.17 | $44.33 | $43.69 | $44.28 | $44.28 | 1,279,713 |
2025-01-02 | $44.44 | $44.74 | $43.85 | $44.05 | $44.05 | 1,380,435 |
2024-12-31 | $44.10 | $44.50 | $43.90 | $44.01 | $44.01 | 2,150,909 |
2024-12-30 | $43.71 | $44.08 | $43.28 | $43.84 | $43.84 | 2,139,012 |
2024-12-27 | $44.33 | $44.60 | $43.69 | $44.02 | $44.02 | 1,196,591 |
2024-12-26 | $44.41 | $44.73 | $44.08 | $44.67 | $44.53 | 1,323,478 |
2024-12-24 | $44.35 | $44.51 | $44.01 | $44.50 | $44.36 | 1,094,339 |
2024-12-23 | $44.26 | $44.42 | $43.88 | $44.34 | $44.20 | 1,996,141 |
2024-12-20 | $44.08 | $45.03 | $44.07 | $44.35 | $44.21 | 2,055,106 |
2024-12-19 | $44.92 | $45.13 | $44.18 | $44.45 | $44.31 | 2,330,753 |
2024-12-18 | $46.19 | $46.45 | $44.03 | $44.43 | $44.29 | 1,696,308 |
2024-12-17 | $46.28 | $46.37 | $45.73 | $45.94 | $45.79 | 1,355,151 |
2024-12-16 | $46.59 | $46.81 | $46.32 | $46.53 | $46.38 | 1,659,963 |
2024-12-13 | $46.92 | $46.94 | $46.38 | $46.71 | $46.56 | 851,582 |
2024-12-12 | $47.18 | $47.23 | $46.76 | $46.87 | $46.72 | 1,002,744 |
2024-12-11 | $47.44 | $47.62 | $46.94 | $47.31 | $47.16 | 1,400,724 |
2024-12-10 | $46.88 | $47.44 | $46.46 | $47.05 | $46.90 | 1,549,531 |
2024-12-09 | $47.05 | $47.64 | $46.89 | $46.92 | $46.77 | 1,210,095 |
2024-12-06 | $47.39 | $47.50 | $46.53 | $46.70 | $46.55 | 1,170,239 |
2024-12-05 | $47.62 | $47.69 | $47.03 | $47.08 | $46.93 | 1,125,841 |
2024-12-04 | $47.79 | $48.07 | $47.50 | $47.76 | $47.61 | 1,028,939 |
2024-12-03 | $48.30 | $48.46 | $47.66 | $47.80 | $47.65 | 1,468,754 |
2024-12-02 | $47.77 | $48.42 | $47.55 | $48.31 | $48.15 | 1,160,800 |
2024-11-29 | $48.09 | $48.31 | $47.64 | $47.81 | $47.81 | 442,010 |
2024-11-27 | $48.19 | $48.53 | $47.72 | $47.74 | $47.74 | 2,082,496 |
2024-11-26 | $48.29 | $48.29 | $47.62 | $47.92 | $47.92 | 1,180,181 |
2024-11-25 | $48.30 | $49.18 | $48.26 | $48.53 | $48.53 | 1,364,190 |
2024-11-22 | $47.23 | $47.94 | $47.23 | $47.79 | $47.79 | 1,493,710 |
2024-11-21 | $46.49 | $47.20 | $46.33 | $47.04 | $47.04 | 1,188,547 |
2024-11-20 | $46.07 | $46.27 | $45.82 | $46.27 | $46.27 | 1,195,260 |
2024-11-19 | $45.89 | $46.22 | $45.71 | $46.18 | $46.18 | 1,492,955 |
2024-11-18 | $46.54 | $46.73 | $46.34 | $46.38 | $46.38 | 987,876 |
2024-11-15 | $46.89 | $47.08 | $46.23 | $46.34 | $46.34 | 1,359,564 |
2024-11-14 | $47.51 | $47.76 | $46.64 | $46.86 | $46.86 | 1,641,557 |
2024-11-13 | $48.26 | $48.26 | $47.37 | $47.41 | $47.41 | 1,423,388 |
2024-11-12 | $48.51 | $48.78 | $47.92 | $48.03 | $48.03 | 1,382,466 |
2024-11-11 | $48.57 | $48.97 | $48.53 | $48.76 | $48.76 | 1,608,151 |
2024-11-08 | $48.22 | $48.53 | $48.06 | $48.20 | $48.20 | 1,730,016 |
2024-11-07 | $48.21 | $48.73 | $48.06 | $48.16 | $48.16 | 1,651,094 |
2024-11-06 | $47.63 | $48.42 | $47.34 | $48.25 | $48.25 | 3,345,162 |
2024-11-05 | $44.52 | $45.55 | $44.52 | $45.51 | $45.51 | 1,551,494 |
2024-11-04 | $44.37 | $45.01 | $44.30 | $44.60 | $44.60 | 996,468 |
2024-11-01 | $44.59 | $44.85 | $44.29 | $44.36 | $44.36 | 993,583 |
2024-10-31 | $44.95 | $45.16 | $44.27 | $44.30 | $44.30 | 1,500,660 |
2024-10-30 | $44.98 | $45.71 | $44.83 | $44.85 | $44.85 | 1,073,773 |
2024-10-29 | $45.02 | $45.23 | $44.70 | $45.14 | $45.14 | 1,554,043 |
2024-10-28 | $45.10 | $45.67 | $45.09 | $45.44 | $45.44 | 883,817 |
2024-10-25 | $45.36 | $45.63 | $44.83 | $44.97 | $44.97 | 1,189,453 |
2024-10-24 | $45.24 | $45.31 | $44.81 | $45.05 | $45.05 | 1,358,939 |
2024-10-23 | $45.55 | $45.59 | $44.75 | $45.06 | $45.06 | 1,354,823 |
2024-10-22 | $46.02 | $46.19 | $45.71 | $45.71 | $45.71 | 976,378 |
2024-10-21 | $46.88 | $46.92 | $46.05 | $46.06 | $46.06 | 1,246,373 |
2024-10-18 | $47.25 | $47.28 | $46.85 | $46.92 | $46.92 | 947,369 |
2024-10-17 | $47.19 | $47.19 | $46.68 | $47.08 | $47.08 | 826,981 |
2024-10-16 | $46.91 | $47.30 | $46.80 | $47.17 | $47.17 | 810,237 |
2024-10-15 | $46.47 | $47.20 | $46.27 | $46.53 | $46.53 | 1,174,023 |
2024-10-14 | $46.62 | $46.73 | $46.29 | $46.68 | $46.68 | 627,347 |
2024-10-11 | $45.87 | $46.69 | $45.87 | $46.64 | $46.64 | 1,028,945 |
2024-10-10 | $45.80 | $45.94 | $45.48 | $45.87 | $45.87 | 769,644 |
2024-10-09 | $45.96 | $46.44 | $45.86 | $46.08 | $46.08 | 763,965 |
2024-10-08 | $46.27 | $46.27 | $45.64 | $45.96 | $45.96 | 782,197 |
2024-10-07 | $46.41 | $46.48 | $45.95 | $46.31 | $46.31 | 1,187,495 |
2024-10-04 | $46.23 | $46.62 | $46.16 | $46.51 | $46.51 | 775,119 |
2024-10-03 | $45.60 | $45.80 | $45.23 | $45.64 | $45.64 | 759,536 |
2024-10-02 | $46.17 | $46.38 | $45.71 | $45.81 | $45.81 | 781,687 |
2024-10-01 | $46.39 | $46.39 | $45.66 | $46.10 | $46.10 | 1,090,752 |
2024-09-30 | $46.15 | $46.60 | $46.10 | $46.52 | $46.52 | 722,676 |
2024-09-27 | $46.23 | $46.87 | $46.12 | $46.34 | $46.34 | 1,010,520 |
2024-09-26 | $45.84 | $46.23 | $45.63 | $45.79 | $45.79 | 1,012,598 |
2024-09-25 | $46.36 | $46.39 | $45.46 | $45.49 | $45.35 | 877,757 |
2024-09-24 | $46.46 | $46.72 | $46.37 | $46.42 | $46.27 | 917,186 |
2024-09-23 | $46.67 | $46.71 | $45.95 | $46.16 | $46.01 | 985,951 |
2024-09-20 | $46.92 | $46.98 | $46.48 | $46.62 | $46.47 | 2,839,723 |
2024-09-19 | $47.10 | $47.20 | $46.43 | $47.08 | $46.93 | 1,658,467 |
2024-09-18 | $46.09 | $47.21 | $45.91 | $46.08 | $45.93 | 1,843,202 |
2024-09-17 | $46.03 | $46.54 | $45.89 | $46.10 | $45.95 | 1,249,775 |
2024-09-16 | $45.38 | $45.78 | $45.27 | $45.73 | $45.58 | 1,058,783 |
2024-09-13 | $44.35 | $45.43 | $44.35 | $45.26 | $45.26 | 1,731,369 |
2024-09-12 | $43.53 | $44.20 | $43.27 | $43.91 | $43.91 | 1,169,169 |
2024-09-11 | $42.98 | $43.24 | $42.22 | $43.18 | $43.18 | 1,969,885 |
2024-09-10 | $43.46 | $43.46 | $42.74 | $43.12 | $43.12 | 1,488,438 |
2024-09-09 | $43.91 | $43.91 | $43.32 | $43.34 | $43.34 | 1,704,882 |
2024-09-06 | $44.56 | $44.71 | $43.77 | $43.87 | $43.87 | 1,386,575 |
2024-09-05 | $44.85 | $45.01 | $44.34 | $44.40 | $44.40 | 957,621 |
2024-09-04 | $44.73 | $45.07 | $44.46 | $44.79 | $44.79 | 1,078,236 |
2024-09-03 | $45.83 | $46.03 | $44.74 | $44.91 | $44.91 | 1,042,273 |
2024-08-30 | $46.24 | $46.36 | $45.84 | $46.29 | $46.29 | 835,865 |
2024-08-29 | $45.91 | $46.51 | $45.59 | $46.10 | $46.10 | 1,052,148 |
2024-08-28 | $45.76 | $45.90 | $45.48 | $45.72 | $45.72 | 934,927 |
2024-08-27 | $45.95 | $46.06 | $45.66 | $45.96 | $45.96 | 852,172 |
2024-08-26 | $46.47 | $46.66 | $46.15 | $46.22 | $46.22 | 1,001,422 |
2024-08-23 | $45.15 | $46.36 | $45.04 | $46.12 | $46.12 | 1,848,535 |
2024-08-22 | $45.23 | $45.37 | $44.73 | $44.80 | $44.80 | 1,151,213 |
2024-08-21 | $45.01 | $45.40 | $44.96 | $45.25 | $45.25 | 1,067,799 |
2024-08-20 | $45.10 | $45.12 | $44.50 | $44.57 | $44.57 | 951,483 |
2024-08-19 | $44.93 | $45.32 | $44.90 | $45.19 | $45.19 | 954,539 |
2024-08-16 | $44.70 | $45.29 | $44.70 | $44.91 | $44.91 | 842,061 |
2024-08-15 | $44.62 | $45.11 | $44.41 | $44.84 | $44.84 | 1,267,651 |
2024-08-14 | $44.36 | $44.46 | $43.62 | $43.70 | $43.70 | 2,400,082 |
2024-08-13 | $43.78 | $44.35 | $43.51 | $44.24 | $44.24 | 972,173 |
2024-08-12 | $44.17 | $44.17 | $43.34 | $43.44 | $43.44 | 1,460,870 |
2024-08-09 | $44.41 | $44.41 | $43.89 | $44.01 | $44.01 | 1,727,059 |
2024-08-08 | $43.96 | $44.31 | $43.79 | $44.26 | $44.26 | 1,478,897 |
2024-08-07 | $44.84 | $44.84 | $43.35 | $43.46 | $43.46 | 2,160,732 |
2024-08-06 | $43.99 | $44.64 | $43.56 | $44.13 | $44.13 | 2,765,707 |
2024-08-05 | $43.01 | $44.27 | $42.60 | $43.81 | $43.81 | 3,798,839 |
2024-08-02 | $45.63 | $45.77 | $44.92 | $45.33 | $45.33 | 3,273,131 |
2024-08-01 | $48.71 | $48.93 | $46.67 | $47.08 | $47.08 | 2,250,781 |
2024-07-31 | $48.48 | $49.59 | $48.03 | $48.62 | $48.62 | 2,256,815 |
2024-07-30 | $47.91 | $48.33 | $47.69 | $48.14 | $48.14 | 1,679,188 |
2024-07-29 | $47.93 | $48.05 | $47.34 | $47.69 | $47.69 | 1,767,676 |
2024-07-26 | $47.38 | $47.98 | $47.21 | $47.86 | $47.86 | 2,361,791 |
2024-07-25 | $45.94 | $47.21 | $45.79 | $46.66 | $46.66 | 2,262,561 |
2024-07-24 | $46.21 | $46.89 | $45.74 | $45.79 | $45.79 | 1,835,996 |
2024-07-23 | $45.85 | $46.68 | $45.63 | $46.46 | $46.46 | 1,795,994 |
2024-07-22 | $45.70 | $46.09 | $45.03 | $46.07 | $46.07 | 1,936,811 |
2024-07-19 | $45.88 | $46.01 | $45.21 | $45.47 | $45.47 | 1,449,077 |
2024-07-18 | $46.53 | $47.32 | $45.73 | $45.93 | $45.93 | 2,291,097 |
2024-07-17 | $46.25 | $47.28 | $46.20 | $46.62 | $46.62 | 2,543,115 |
2024-07-16 | $45.25 | $46.65 | $45.17 | $46.65 | $46.65 | 8,332,144 |
2024-07-15 | $44.67 | $45.43 | $44.55 | $44.90 | $44.90 | 1,821,554 |
2024-07-12 | $44.40 | $44.85 | $44.34 | $44.40 | $44.40 | 2,411,709 |
2024-07-11 | $43.22 | $44.14 | $43.14 | $44.04 | $44.04 | 2,572,042 |
2024-07-10 | $42.47 | $42.55 | $42.25 | $42.50 | $42.50 | 1,616,934 |
2024-07-09 | $42.82 | $42.88 | $42.19 | $42.22 | $42.22 | 1,864,710 |
2024-07-08 | $42.86 | $43.27 | $42.85 | $42.89 | $42.89 | 1,812,519 |
2024-07-05 | $43.24 | $43.25 | $42.60 | $42.69 | $42.69 | 1,395,239 |
2024-07-03 | $43.32 | $43.56 | $43.20 | $43.32 | $43.32 | 1,192,256 |
2024-07-02 | $43.39 | $43.43 | $43.06 | $43.21 | $43.21 | 1,660,500 |
2024-07-01 | $43.73 | $43.94 | $43.16 | $43.33 | $43.33 | 1,419,555 |
2024-06-28 | $43.33 | $43.72 | $43.19 | $43.56 | $43.56 | 1,750,350 |
2024-06-27 | $43.30 | $43.35 | $42.90 | $43.12 | $43.12 | 1,764,941 |
2024-06-26 | $43.25 | $43.47 | $43.04 | $43.35 | $43.25 | 1,387,330 |
2024-06-25 | $43.92 | $43.92 | $43.28 | $43.38 | $43.28 | 1,560,342 |
2024-06-24 | $43.99 | $44.48 | $43.88 | $44.06 | $43.96 | 1,338,179 |
2024-06-21 | $43.99 | $44.00 | $43.48 | $43.99 | $43.89 | 2,027,863 |
2024-06-20 | $44.10 | $44.40 | $43.81 | $43.86 | $43.76 | 2,176,899 |
2024-06-18 | $44.23 | $44.39 | $44.08 | $44.26 | $44.26 | 2,398,056 |
2024-06-17 | $43.75 | $44.25 | $43.57 | $44.22 | $44.22 | 3,659,466 |
2024-06-14 | $44.17 | $44.17 | $43.68 | $43.85 | $43.85 | 1,229,491 |
2024-06-13 | $45.04 | $45.04 | $44.22 | $44.63 | $44.63 | 1,700,615 |
2024-06-12 | $45.70 | $46.13 | $45.06 | $45.16 | $45.16 | 1,935,832 |
2024-06-11 | $44.77 | $44.78 | $44.28 | $44.69 | $44.69 | 1,694,658 |
2024-06-10 | $44.70 | $44.95 | $44.37 | $44.95 | $44.95 | 1,861,924 |
2024-06-07 | $45.03 | $45.22 | $44.71 | $45.00 | $45.00 | 1,812,036 |
2024-06-06 | $45.48 | $45.49 | $45.15 | $45.31 | $45.31 | 1,131,705 |
2024-06-05 | $45.63 | $45.70 | $45.10 | $45.65 | $45.65 | 2,284,961 |
2024-06-04 | $46.13 | $46.16 | $45.18 | $45.30 | $45.30 | 1,640,161 |
2024-06-03 | $46.90 | $47.02 | $46.20 | $46.49 | $46.49 | 1,970,879 |
2024-05-31 | $46.17 | $46.63 | $45.96 | $46.63 | $46.63 | 1,060,604 |
2024-05-30 | $45.75 | $46.15 | $45.65 | $45.96 | $45.96 | 1,376,957 |
2024-05-29 | $45.84 | $45.85 | $45.49 | $45.55 | $45.55 | 2,003,239 |
2024-05-28 | $46.39 | $46.64 | $46.03 | $46.17 | $46.17 | 972,318 |
2024-05-24 | $46.08 | $46.34 | $45.96 | $46.34 | $46.34 | 1,251,095 |
2024-05-23 | $46.31 | $46.35 | $45.56 | $45.81 | $45.81 | 1,221,122 |
2024-05-22 | $46.53 | $46.54 | $45.94 | $46.20 | $46.20 | 1,847,385 |
2024-05-21 | $46.39 | $46.69 | $46.28 | $46.69 | $46.69 | 1,084,745 |
2024-05-20 | $46.41 | $46.71 | $46.30 | $46.44 | $46.44 | 984,564 |
2024-05-17 | $46.61 | $46.71 | $46.24 | $46.35 | $46.35 | 1,527,471 |
2024-05-16 | $47.06 | $47.06 | $46.64 | $46.76 | $46.76 | 1,843,027 |
2024-05-15 | $47.29 | $47.29 | $46.73 | $47.04 | $47.04 | 1,437,128 |
2024-05-14 | $46.97 | $47.25 | $46.69 | $46.86 | $46.86 | 1,600,986 |
2024-05-13 | $46.79 | $47.03 | $46.47 | $46.51 | $46.51 | 1,594,294 |
2024-05-10 | $46.90 | $46.95 | $46.26 | $46.48 | $46.48 | 1,419,904 |
2024-05-09 | $46.38 | $46.94 | $46.21 | $46.90 | $46.90 | 1,311,533 |
2024-05-08 | $46.37 | $46.41 | $46.12 | $46.38 | $46.38 | 1,451,793 |
2024-05-07 | $46.74 | $47.05 | $46.57 | $46.59 | $46.59 | 1,961,297 |
2024-05-06 | $46.57 | $46.94 | $46.53 | $46.58 | $46.58 | 2,647,366 |
2024-05-03 | $47.03 | $47.10 | $46.22 | $46.37 | $46.37 | 2,202,242 |
2024-05-02 | $46.19 | $46.35 | $45.69 | $46.31 | $46.31 | 2,122,961 |
2024-05-01 | $46.02 | $46.45 | $45.43 | $45.61 | $45.61 | 1,872,520 |
2024-04-30 | $46.83 | $46.83 | $45.83 | $45.86 | $45.86 | 1,807,880 |
2024-04-29 | $47.07 | $47.29 | $46.91 | $47.18 | $47.18 | 1,212,664 |
2024-04-26 | $46.72 | $47.09 | $46.62 | $46.85 | $46.85 | 1,752,866 |
2024-04-25 | $46.23 | $46.49 | $45.72 | $46.44 | $46.44 | 3,400,374 |
2024-04-24 | $47.23 | $47.33 | $46.51 | $46.74 | $46.74 | 1,831,456 |
2024-04-23 | $46.14 | $47.44 | $45.96 | $47.24 | $47.24 | 1,903,670 |
2024-04-22 | $46.02 | $46.44 | $45.67 | $46.09 | $46.09 | 1,667,218 |
2024-04-19 | $45.22 | $45.92 | $45.17 | $45.80 | $45.80 | 1,902,616 |
2024-04-18 | $45.77 | $46.09 | $45.20 | $45.38 | $45.38 | 3,663,928 |
2024-04-17 | $46.42 | $46.42 | $45.47 | $45.50 | $45.50 | 2,886,266 |
2024-04-16 | $46.04 | $46.16 | $45.50 | $46.07 | $46.07 | 2,063,598 |
2024-04-15 | $46.84 | $47.02 | $45.99 | $46.18 | $46.18 | 1,990,692 |
2024-04-12 | $47.14 | $47.30 | $46.30 | $46.53 | $46.53 | 1,949,385 |
2024-04-11 | $47.37 | $47.38 | $46.93 | $47.30 | $47.30 | 2,147,083 |
2024-04-10 | $47.44 | $47.64 | $46.85 | $47.12 | $47.12 | 2,807,788 |
2024-04-09 | $48.68 | $48.73 | $47.93 | $48.37 | $48.37 | 1,696,793 |
2024-04-08 | $48.58 | $48.70 | $48.31 | $48.42 | $48.42 | 1,498,961 |
2024-04-05 | $48.04 | $48.52 | $47.99 | $48.30 | $48.30 | 2,055,966 |
2024-04-04 | $48.88 | $49.05 | $47.87 | $48.06 | $48.06 | 2,672,178 |
2024-04-03 | $47.83 | $48.56 | $47.83 | $48.52 | $48.52 | 2,535,365 |
2024-04-02 | $48.32 | $48.50 | $47.56 | $47.87 | $47.87 | 2,380,404 |
2024-04-01 | $49.31 | $49.35 | $48.75 | $48.83 | $48.83 | 1,763,354 |
2024-03-28 | $48.95 | $49.38 | $48.93 | $49.16 | $49.16 | 2,543,190 |
2024-03-27 | $48.36 | $48.93 | $48.30 | $48.93 | $48.93 | 2,342,595 |
2024-03-26 | $48.39 | $48.47 | $47.93 | $47.96 | $47.96 | 1,843,789 |
2024-03-25 | $48.28 | $48.63 | $48.16 | $48.17 | $48.17 | 1,611,696 |
2024-03-22 | $48.71 | $48.83 | $48.17 | $48.20 | $48.20 | 1,936,952 |
2024-03-21 | $48.30 | $48.84 | $48.25 | $48.75 | $48.75 | 2,490,851 |
2024-03-20 | $47.53 | $48.40 | $47.26 | $48.29 | $48.21 | 1,751,203 |
2024-03-19 | $47.14 | $47.68 | $47.01 | $47.65 | $47.57 | 1,760,689 |
2024-03-18 | $47.56 | $47.58 | $47.01 | $47.18 | $47.10 | 1,636,790 |
2024-03-15 | $46.89 | $47.50 | $46.68 | $47.48 | $47.40 | 3,326,414 |
2024-03-14 | $47.55 | $47.59 | $46.60 | $46.95 | $46.87 | 2,632,639 |
2024-03-13 | $47.44 | $47.91 | $47.38 | $47.70 | $47.62 | 2,410,885 |
2024-03-12 | $47.47 | $47.61 | $47.07 | $47.37 | $47.29 | 2,318,530 |
2024-03-11 | $47.55 | $47.62 | $46.92 | $47.39 | $47.31 | 4,366,124 |
2024-03-08 | $48.24 | $48.50 | $47.40 | $47.59 | $47.51 | 4,565,649 |
2024-03-07 | $47.85 | $48.29 | $47.77 | $47.87 | $47.79 | 2,639,644 |
2024-03-06 | $48.02 | $48.06 | $47.33 | $47.50 | $47.42 | 2,453,659 |
2024-03-05 | $47.98 | $48.37 | $47.49 | $47.64 | $47.56 | 2,683,073 |
2024-03-04 | $48.83 | $49.01 | $48.14 | $48.24 | $48.16 | 2,095,665 |
2024-03-01 | $48.56 | $48.86 | $48.19 | $48.77 | $48.77 | 2,987,499 |
2024-02-29 | $48.55 | $48.70 | $48.12 | $48.43 | $48.43 | 2,429,948 |
2024-02-28 | $48.21 | $48.40 | $47.86 | $47.95 | $47.95 | 2,195,491 |
2024-02-27 | $48.40 | $48.61 | $48.29 | $48.49 | $48.49 | 2,025,639 |
2024-02-26 | $47.75 | $48.21 | $47.59 | $48.05 | $48.05 | 2,147,980 |
2024-02-23 | $47.41 | $47.90 | $47.20 | $47.77 | $47.77 | 2,414,179 |
2024-02-22 | $47.34 | $47.40 | $46.92 | $47.33 | $47.33 | 2,510,176 |
2024-02-21 | $47.27 | $47.41 | $46.84 | $47.27 | $47.27 | 1,938,944 |
2024-02-20 | $47.63 | $47.63 | $47.17 | $47.37 | $47.37 | 2,147,348 |
2024-02-16 | $48.50 | $48.61 | $47.92 | $47.95 | $47.95 | 1,816,833 |
2024-02-15 | $48.13 | $48.92 | $48.05 | $48.89 | $48.89 | 2,282,504 |
2024-02-14 | $47.82 | $48.05 | $47.24 | $47.95 | $47.95 | 1,977,264 |
2024-02-13 | $47.53 | $47.80 | $46.83 | $47.20 | $47.20 | 3,519,595 |
2024-02-12 | $48.08 | $48.99 | $47.99 | $48.82 | $48.82 | 2,746,225 |
2024-02-09 | $47.77 | $48.01 | $47.26 | $47.92 | $47.92 | 2,263,459 |
2024-02-08 | $46.96 | $47.58 | $46.73 | $47.57 | $47.57 | 3,165,853 |
2024-02-07 | $46.96 | $47.02 | $46.67 | $46.90 | $46.90 | 3,128,351 |
2024-02-06 | $46.69 | $47.08 | $46.52 | $46.82 | $46.82 | 2,631,260 |
2024-02-05 | $47.11 | $47.11 | $46.27 | $46.70 | $46.70 | 2,095,756 |
2024-02-02 | $47.48 | $47.82 | $47.07 | $47.55 | $47.55 | 2,924,679 |
2024-02-01 | $47.55 | $47.82 | $46.93 | $47.82 | $47.82 | 3,321,603 |
2024-01-31 | $48.04 | $48.35 | $47.05 | $47.10 | $47.10 | 3,331,037 |
2024-01-30 | $47.83 | $48.28 | $47.76 | $48.20 | $48.20 | 3,117,820 |
2024-01-29 | $47.67 | $48.02 | $47.26 | $47.98 | $47.98 | 2,002,847 |
2024-01-26 | $47.65 | $47.77 | $47.24 | $47.58 | $47.58 | 2,153,744 |
2024-01-25 | $47.28 | $47.50 | $46.87 | $47.40 | $47.40 | 3,179,476 |
2024-01-24 | $47.56 | $47.56 | $46.59 | $46.72 | $46.72 | 2,150,708 |
2024-01-23 | $47.91 | $48.00 | $46.93 | $46.98 | $46.98 | 2,339,387 |
2024-01-22 | $47.05 | $47.65 | $46.96 | $47.60 | $47.60 | 2,390,068 |
2024-01-19 | $46.68 | $46.75 | $45.89 | $46.74 | $46.74 | 2,834,617 |
2024-01-18 | $46.20 | $46.38 | $45.73 | $46.38 | $46.38 | 2,484,838 |
2024-01-17 | $45.39 | $45.71 | $45.16 | $45.67 | $45.67 | 2,173,674 |
2024-01-16 | $46.31 | $46.39 | $45.75 | $45.99 | $45.99 | 2,108,547 |
2024-01-12 | $47.23 | $47.26 | $46.33 | $46.57 | $46.57 | 2,223,817 |
2024-01-11 | $46.78 | $46.83 | $46.04 | $46.68 | $46.68 | 2,509,634 |
2024-01-10 | $46.83 | $46.89 | $46.42 | $46.88 | $46.88 | 2,541,089 |
2024-01-09 | $46.74 | $46.96 | $46.44 | $46.83 | $46.83 | 2,492,160 |
2024-01-08 | $46.83 | $47.23 | $46.47 | $47.23 | $47.23 | 2,210,604 |
2024-01-05 | $46.71 | $47.28 | $46.55 | $46.73 | $46.73 | 2,807,656 |
2024-01-04 | $47.05 | $47.17 | $46.77 | $46.85 | $46.85 | 2,900,085 |
2024-01-03 | $47.60 | $47.60 | $46.75 | $46.85 | $46.85 | 3,204,626 |
2024-01-02 | $47.75 | $48.19 | $47.56 | $47.94 | $47.94 | 2,774,529 |
2023-12-29 | $48.59 | $48.64 | $47.98 | $48.03 | $48.03 | 2,335,056 |
2023-12-28 | $48.72 | $48.73 | $48.37 | $48.60 | $48.60 | 1,934,315 |
2023-12-27 | $48.85 | $49.04 | $48.61 | $48.81 | $48.81 | 2,168,832 |
2023-12-26 | $48.62 | $48.96 | $48.37 | $48.89 | $48.73 | 1,776,426 |
2023-12-22 | $48.36 | $48.65 | $48.12 | $48.36 | $48.20 | 2,075,574 |
2023-12-21 | $48.09 | $48.17 | $47.64 | $48.14 | $47.98 | 3,308,743 |
2023-12-20 | $48.27 | $48.69 | $47.41 | $47.47 | $47.31 | 2,565,043 |
2023-12-19 | $47.45 | $48.39 | $47.28 | $48.31 | $48.15 | 2,482,454 |
2023-12-18 | $47.42 | $47.47 | $46.82 | $47.01 | $46.85 | 1,890,220 |
2023-12-15 | $47.62 | $47.63 | $46.95 | $47.20 | $47.20 | 2,951,574 |
2023-12-14 | $46.67 | $47.55 | $46.54 | $47.44 | $47.44 | 2,958,577 |
2023-12-13 | $45.07 | $45.92 | $44.31 | $45.92 | $45.92 | 2,620,882 |
2023-12-12 | $45.22 | $45.22 | $44.77 | $44.93 | $44.93 | 1,875,914 |
2023-12-11 | $45.04 | $45.29 | $44.80 | $45.29 | $45.29 | 1,591,723 |
2023-12-08 | $44.78 | $45.18 | $44.67 | $45.01 | $45.01 | 1,895,356 |
2023-12-07 | $44.50 | $44.75 | $44.15 | $44.75 | $44.75 | 1,619,758 |
2023-12-06 | $44.79 | $45.32 | $44.20 | $44.29 | $44.29 | 2,165,569 |
2023-12-05 | $44.91 | $44.91 | $44.37 | $44.42 | $44.42 | 2,241,652 |
2023-12-04 | $44.36 | $45.13 | $44.22 | $45.13 | $45.13 | 2,226,974 |
2023-12-01 | $43.21 | $44.50 | $43.03 | $44.50 | $44.50 | 2,272,243 |
2023-11-30 | $43.17 | $43.26 | $42.78 | $43.22 | $43.22 | 1,427,292 |
2023-11-29 | $43.20 | $43.52 | $42.88 | $42.98 | $42.98 | 1,883,603 |
2023-11-28 | $43.18 | $43.28 | $42.82 | $42.87 | $42.87 | 1,952,494 |
2023-11-27 | $43.10 | $43.20 | $42.85 | $43.18 | $43.18 | 1,562,648 |
2023-11-24 | $43.02 | $43.31 | $42.97 | $43.16 | $43.16 | 572,257 |
2023-11-22 | $43.04 | $43.22 | $42.79 | $42.99 | $42.99 | 1,592,861 |
2023-11-21 | $43.19 | $43.19 | $42.84 | $42.95 | $42.95 | 1,654,960 |
2023-11-20 | $43.19 | $43.39 | $42.89 | $43.39 | $43.39 | 1,405,003 |
2023-11-17 | $42.94 | $43.30 | $42.79 | $43.10 | $43.10 | 1,954,141 |
2023-11-16 | $43.05 | $43.08 | $42.23 | $42.48 | $42.48 | 1,969,526 |
2023-11-15 | $43.06 | $43.76 | $42.91 | $43.14 | $43.14 | 1,862,912 |
2023-11-14 | $41.86 | $43.01 | $41.86 | $43.00 | $43.00 | 1,926,948 |
2023-11-13 | $40.91 | $41.18 | $40.71 | $40.93 | $40.93 | 1,330,070 |
2023-11-10 | $40.68 | $41.13 | $40.38 | $41.02 | $41.02 | 1,521,266 |
2023-11-09 | $41.07 | $41.07 | $40.27 | $40.41 | $40.41 | 1,217,313 |
2023-11-08 | $41.29 | $41.33 | $40.68 | $40.74 | $40.74 | 1,470,405 |
2023-11-07 | $41.33 | $41.36 | $41.00 | $41.29 | $41.29 | 1,281,962 |
2023-11-06 | $41.91 | $41.92 | $41.29 | $41.55 | $41.55 | 940,524 |
2023-11-03 | $41.47 | $42.14 | $41.47 | $41.90 | $41.90 | 1,561,506 |
2023-11-02 | $40.48 | $40.94 | $40.29 | $40.94 | $40.94 | 1,770,390 |
2023-11-01 | $39.67 | $40.09 | $39.23 | $40.07 | $40.07 | 1,109,898 |
2023-10-31 | $39.41 | $39.70 | $39.20 | $39.64 | $39.64 | 2,102,808 |
2023-10-30 | $39.58 | $39.82 | $39.12 | $39.41 | $39.41 | 1,122,835 |
2023-10-27 | $39.50 | $39.50 | $39.06 | $39.26 | $39.26 | 2,076,468 |
2023-10-26 | $39.65 | $39.79 | $39.17 | $39.40 | $39.40 | 1,129,062 |
2023-10-25 | $39.62 | $39.79 | $39.40 | $39.51 | $39.51 | 961,818 |
2023-10-24 | $39.93 | $40.03 | $39.60 | $39.73 | $39.73 | 1,264,281 |
2023-10-23 | $39.75 | $39.97 | $39.47 | $39.51 | $39.51 | 1,380,475 |
2023-10-20 | $40.28 | $40.33 | $39.77 | $39.84 | $39.84 | 1,576,269 |
2023-10-19 | $40.77 | $40.88 | $40.09 | $40.20 | $40.20 | 2,014,642 |
2023-10-18 | $41.14 | $41.16 | $40.74 | $40.82 | $40.82 | 1,324,038 |
2023-10-17 | $40.67 | $41.65 | $40.67 | $41.38 | $41.38 | 727,178 |
2023-10-16 | $40.75 | $41.09 | $40.63 | $40.92 | $40.92 | 820,805 |
2023-10-13 | $40.90 | $40.92 | $40.41 | $40.54 | $40.54 | 1,315,470 |
2023-10-12 | $41.74 | $41.74 | $40.35 | $40.68 | $40.68 | 752,215 |
2023-10-11 | $41.55 | $41.75 | $41.25 | $41.63 | $41.63 | 991,876 |
2023-10-10 | $41.12 | $41.72 | $41.12 | $41.51 | $41.51 | 970,840 |
2023-10-09 | $40.34 | $41.12 | $40.27 | $41.01 | $41.01 | 844,681 |
2023-10-06 | $40.04 | $40.68 | $39.71 | $40.40 | $40.40 | 710,910 |
2023-10-05 | $40.41 | $40.62 | $39.96 | $40.19 | $40.19 | 851,881 |
2023-10-04 | $40.60 | $40.70 | $40.12 | $40.50 | $40.50 | 883,513 |
2023-10-03 | $41.15 | $41.24 | $40.44 | $40.67 | $40.67 | 1,215,345 |
2023-10-02 | $41.70 | $41.78 | $41.11 | $41.36 | $41.36 | 1,038,729 |
2023-09-29 | $42.57 | $42.57 | $41.66 | $41.70 | $41.70 | 627,940 |
2023-09-28 | $41.65 | $42.36 | $41.55 | $42.22 | $42.22 | 1,174,858 |
2023-09-27 | $40.87 | $41.50 | $40.83 | $41.30 | $41.30 | 738,588 |
2023-09-26 | $40.93 | $41.15 | $40.55 | $40.60 | $40.60 | 906,669 |
2023-09-25 | $40.71 | $41.39 | $40.62 | $41.25 | $41.25 | 797,950 |
2023-09-22 | $41.18 | $41.29 | $40.86 | $40.89 | $40.89 | 668,626 |
2023-09-21 | $41.07 | $41.25 | $40.76 | $41.01 | $41.01 | 658,134 |
2023-09-20 | $41.94 | $42.15 | $41.39 | $41.40 | $41.25 | 562,403 |
2023-09-19 | $41.87 | $41.99 | $41.57 | $41.69 | $41.54 | 647,985 |
2023-09-18 | $41.94 | $41.99 | $41.71 | $41.75 | $41.60 | 455,841 |
2023-09-15 | $42.31 | $42.31 | $41.51 | $41.79 | $41.64 | 647,998 |
2023-09-14 | $42.09 | $42.44 | $41.98 | $42.43 | $42.27 | 725,588 |
2023-09-13 | $42.05 | $42.11 | $41.48 | $41.64 | $41.49 | 611,676 |
2023-09-12 | $41.90 | $42.12 | $41.80 | $41.94 | $41.79 | 487,454 |
2023-09-11 | $42.25 | $42.43 | $41.81 | $41.86 | $41.71 | 328,826 |
2023-09-08 | $42.12 | $42.22 | $41.84 | $41.99 | $41.84 | 359,838 |
2023-09-07 | $42.15 | $42.20 | $41.81 | $42.05 | $41.90 | 705,131 |
2023-09-06 | $42.35 | $42.69 | $41.88 | $42.17 | $42.02 | 680,186 |
2023-09-05 | $43.36 | $43.36 | $42.26 | $42.26 | $42.11 | 593,817 |
2023-09-01 | $43.17 | $43.71 | $43.17 | $43.58 | $43.42 | 754,198 |
2023-08-31 | $42.91 | $43.00 | $42.64 | $42.73 | $42.57 | 653,228 |
2023-08-30 | $42.57 | $42.95 | $42.47 | $42.81 | $42.65 | 680,859 |
2023-08-29 | $42.14 | $42.60 | $41.79 | $42.56 | $42.40 | 461,015 |
2023-08-28 | $42.01 | $42.33 | $41.89 | $42.03 | $41.88 | 402,056 |
2023-08-25 | $41.98 | $42.02 | $41.16 | $41.75 | $41.60 | 345,048 |
2023-08-24 | $42.12 | $42.29 | $41.67 | $41.70 | $41.55 | 564,865 |
2023-08-23 | $42.00 | $42.29 | $41.72 | $42.18 | $42.18 | 499,384 |
2023-08-22 | $42.27 | $42.29 | $41.87 | $41.99 | $41.99 | 412,620 |
2023-08-21 | $42.44 | $42.54 | $41.88 | $42.14 | $42.14 | 489,382 |
2023-08-18 | $41.57 | $42.35 | $41.53 | $42.23 | $42.23 | 628,570 |
2023-08-17 | $42.55 | $42.80 | $41.87 | $41.92 | $41.92 | 875,369 |
2023-08-16 | $42.71 | $43.12 | $42.26 | $42.29 | $42.29 | 1,219,376 |
2023-08-15 | $42.89 | $42.92 | $42.52 | $42.67 | $42.67 | 1,629,261 |
2023-08-14 | $43.15 | $43.17 | $42.74 | $43.11 | $43.11 | 546,873 |
2023-08-11 | $43.18 | $43.61 | $43.06 | $43.34 | $43.34 | 477,194 |
2023-08-10 | $43.95 | $44.27 | $43.09 | $43.38 | $43.38 | 578,504 |
2023-08-09 | $43.86 | $43.95 | $43.48 | $43.74 | $43.74 | 677,414 |
2023-08-08 | $43.45 | $43.81 | $43.02 | $43.81 | $43.81 | 519,382 |
2023-08-07 | $43.75 | $43.92 | $43.48 | $43.89 | $43.89 | 470,254 |
2023-08-04 | $43.30 | $43.82 | $43.05 | $43.44 | $43.44 | 635,529 |
2023-08-03 | $43.27 | $43.36 | $42.77 | $43.18 | $43.18 | 502,213 |
2023-08-02 | $43.62 | $43.86 | $43.36 | $43.54 | $43.54 | 1,183,391 |
2023-08-01 | $43.79 | $43.91 | $43.48 | $43.86 | $43.86 | 834,500 |
2023-07-31 | $43.66 | $43.90 | $43.57 | $43.90 | $43.90 | 667,078 |
2023-07-28 | $43.15 | $43.49 | $42.97 | $43.45 | $43.45 | 606,961 |
2023-07-27 | $43.28 | $43.37 | $42.58 | $42.75 | $42.75 | 416,209 |
2023-07-26 | $42.79 | $43.21 | $42.71 | $43.09 | $43.09 | 505,232 |
2023-07-25 | $42.92 | $43.31 | $42.80 | $43.00 | $43.00 | 888,906 |
2023-07-24 | $42.47 | $43.04 | $42.39 | $42.95 | $42.95 | 611,132 |
2023-07-21 | $42.76 | $42.76 | $42.29 | $42.37 | $42.37 | 477,361 |
2023-07-20 | $42.84 | $42.97 | $42.22 | $42.44 | $42.44 | 472,875 |
2023-07-19 | $42.67 | $42.81 | $42.42 | $42.77 | $42.77 | 594,178 |
2023-07-18 | $41.90 | $42.59 | $41.87 | $42.51 | $42.51 | 585,644 |
2023-07-17 | $41.48 | $41.99 | $41.36 | $41.83 | $41.83 | 486,725 |
2023-07-14 | $41.83 | $41.83 | $41.08 | $41.49 | $41.49 | 767,331 |
2023-07-13 | $41.87 | $41.97 | $41.53 | $41.90 | $41.90 | 1,189,202 |
2023-07-12 | $42.01 | $42.01 | $41.63 | $41.67 | $41.67 | 963,822 |
2023-07-11 | $41.07 | $41.36 | $40.89 | $41.33 | $41.33 | 806,090 |
2023-07-10 | $40.33 | $40.91 | $40.29 | $40.88 | $40.88 | 926,990 |
2023-07-07 | $39.73 | $40.62 | $39.73 | $40.29 | $40.29 | 856,871 |
2023-07-06 | $39.96 | $40.10 | $39.25 | $39.65 | $39.65 | 491,523 |
2023-07-05 | $40.88 | $40.88 | $40.41 | $40.42 | $40.42 | 839,476 |
2023-07-03 | $40.78 | $41.06 | $40.65 | $40.99 | $40.99 | 174,701 |
2023-06-30 | $41.00 | $41.00 | $40.49 | $40.70 | $40.70 | 690,262 |
2023-06-29 | $40.04 | $40.64 | $39.89 | $40.59 | $40.59 | 633,190 |
2023-06-28 | $39.73 | $39.94 | $39.46 | $39.94 | $39.94 | 366,903 |
2023-06-27 | $39.08 | $39.81 | $38.85 | $39.72 | $39.72 | 363,808 |
2023-06-26 | $38.86 | $39.45 | $38.83 | $38.95 | $38.95 | 241,167 |
2023-06-23 | $38.80 | $39.12 | $38.67 | $38.78 | $38.78 | 480,552 |
2023-06-22 | $39.27 | $39.30 | $38.95 | $39.19 | $39.19 | 425,928 |
2023-06-21 | $39.27 | $39.89 | $39.03 | $39.63 | $39.51 | 423,528 |
2023-06-20 | $39.44 | $39.46 | $39.06 | $39.37 | $39.25 | 397,310 |
2023-06-16 | $40.01 | $40.03 | $39.37 | $39.53 | $39.41 | 276,768 |
2023-06-15 | $39.36 | $39.85 | $39.23 | $39.83 | $39.71 | 475,513 |
2023-06-14 | $40.09 | $40.22 | $39.14 | $39.39 | $39.27 | 462,607 |
2023-06-13 | $39.76 | $40.18 | $39.63 | $39.89 | $39.76 | 598,067 |
2023-06-12 | $39.47 | $39.64 | $39.18 | $39.47 | $39.35 | 339,833 |
2023-06-09 | $39.90 | $39.90 | $39.36 | $39.48 | $39.36 | 285,112 |
2023-06-08 | $40.03 | $40.18 | $39.52 | $39.81 | $39.69 | 540,675 |
2023-06-07 | $39.25 | $40.18 | $39.24 | $40.11 | $39.98 | 955,272 |
2023-06-06 | $37.68 | $39.04 | $37.56 | $39.00 | $38.88 | 331,574 |
2023-06-05 | $38.34 | $38.34 | $37.35 | $37.73 | $37.73 | 345,700 |
2023-06-02 | $37.34 | $38.48 | $37.33 | $38.42 | $38.42 | 721,528 |
2023-06-01 | $36.72 | $36.95 | $36.36 | $36.81 | $36.81 | 433,240 |
2023-05-31 | $37.01 | $37.10 | $36.34 | $36.59 | $36.59 | 436,157 |
2023-05-30 | $37.57 | $37.68 | $36.99 | $37.17 | $37.17 | 385,206 |
2023-05-26 | $37.41 | $37.73 | $37.25 | $37.60 | $37.60 | 248,564 |
2023-05-25 | $37.34 | $37.52 | $36.98 | $37.33 | $37.33 | 497,033 |
2023-05-24 | $37.74 | $37.77 | $37.35 | $37.52 | $37.52 | 411,378 |
2023-05-23 | $37.86 | $38.31 | $37.62 | $37.81 | $37.81 | 467,275 |
2023-05-22 | $37.70 | $38.03 | $37.54 | $37.80 | $37.80 | 272,064 |
2023-05-19 | $38.28 | $38.28 | $37.41 | $37.62 | $37.62 | 346,733 |
2023-05-18 | $37.37 | $37.98 | $37.13 | $37.92 | $37.92 | 357,015 |
2023-05-17 | $37.05 | $37.54 | $36.74 | $37.45 | $37.45 | 341,432 |
2023-05-16 | $36.93 | $36.93 | $36.62 | $36.71 | $36.71 | 248,387 |
2023-05-15 | $36.93 | $37.37 | $36.70 | $37.18 | $37.18 | 304,743 |
2023-05-12 | $37.06 | $37.12 | $36.53 | $36.77 | $36.77 | 290,318 |
2023-05-11 | $36.76 | $36.87 | $36.50 | $36.84 | $36.84 | 334,658 |
2023-05-10 | $37.32 | $37.32 | $36.58 | $36.99 | $36.99 | 393,110 |
2023-05-09 | $36.78 | $37.09 | $36.56 | $36.77 | $36.77 | 299,012 |
2023-05-08 | $37.13 | $37.24 | $36.81 | $36.99 | $36.99 | 314,166 |
2023-05-05 | $36.57 | $37.14 | $36.57 | $36.96 | $36.96 | 611,021 |
2023-05-04 | $36.09 | $36.10 | $35.64 | $35.81 | $35.81 | 868,815 |
2023-05-03 | $36.40 | $36.77 | $36.06 | $36.08 | $36.08 | 472,455 |
2023-05-02 | $36.88 | $36.88 | $35.84 | $36.39 | $36.39 | 674,409 |
2023-05-01 | $36.82 | $37.35 | $36.78 | $37.03 | $37.03 | 361,954 |
2023-04-28 | $36.53 | $37.10 | $36.42 | $37.02 | $37.02 | 675,700 |
2023-04-27 | $36.31 | $36.55 | $35.89 | $36.47 | $36.47 | 312,083 |
2023-04-26 | $36.54 | $36.61 | $35.99 | $36.09 | $36.09 | 1,206,835 |
2023-04-25 | $37.42 | $37.42 | $36.56 | $36.60 | $36.60 | 921,408 |
2023-04-24 | $37.40 | $37.83 | $37.37 | $37.76 | $37.76 | 401,880 |
2023-04-21 | $38.07 | $38.07 | $37.38 | $37.50 | $37.50 | 1,000,338 |
2023-04-20 | $37.85 | $38.17 | $37.68 | $37.93 | $37.93 | 513,129 |
2023-04-19 | $37.92 | $38.05 | $37.61 | $38.04 | $38.04 | 354,558 |
2023-04-18 | $38.19 | $38.23 | $37.84 | $38.13 | $38.13 | 278,136 |
2023-04-17 | $38.18 | $38.27 | $37.73 | $38.00 | $38.00 | 308,397 |
2023-04-14 | $38.15 | $38.42 | $37.73 | $38.04 | $38.04 | 389,335 |
2023-04-13 | $37.90 | $38.23 | $37.65 | $38.08 | $38.08 | 570,451 |
2023-04-12 | $38.41 | $38.44 | $37.63 | $37.70 | $37.70 | 347,933 |
2023-04-11 | $37.64 | $38.13 | $37.63 | $37.98 | $37.98 | 421,552 |
2023-04-10 | $36.74 | $37.51 | $36.73 | $37.45 | $37.45 | 266,163 |
2023-04-06 | $37.11 | $37.11 | $36.76 | $36.78 | $36.78 | 329,544 |
2023-04-05 | $37.33 | $37.33 | $36.78 | $37.17 | $37.17 | 387,264 |
2023-04-04 | $38.54 | $38.54 | $37.17 | $37.37 | $37.37 | 413,341 |
2023-04-03 | $38.43 | $38.65 | $37.84 | $38.46 | $38.46 | 353,113 |
2023-03-31 | $37.69 | $38.12 | $37.66 | $38.06 | $38.06 | 843,662 |
2023-03-30 | $37.72 | $37.75 | $37.26 | $37.36 | $37.36 | 335,928 |
2023-03-29 | $37.77 | $37.77 | $37.25 | $37.44 | $37.44 | 340,507 |
2023-03-28 | $37.19 | $37.48 | $37.11 | $37.30 | $37.30 | 260,833 |
2023-03-27 | $37.15 | $37.42 | $36.77 | $37.25 | $37.25 | 447,928 |
2023-03-24 | $36.00 | $36.82 | $35.72 | $36.71 | $36.71 | 799,000 |
2023-03-23 | $36.97 | $37.29 | $36.06 | $36.35 | $36.35 | 426,182 |
2023-03-22 | $37.56 | $37.87 | $36.70 | $36.70 | $36.57 | 322,530 |
2023-03-21 | $37.47 | $37.92 | $37.31 | $37.45 | $37.32 | 1,230,860 |
2023-03-20 | $36.53 | $37.28 | $36.52 | $36.76 | $36.63 | 221,039 |
2023-03-17 | $36.86 | $36.94 | $36.21 | $36.21 | $36.08 | 256,230 |
2023-03-16 | $36.19 | $37.34 | $35.90 | $37.25 | $37.12 | 431,755 |
2023-03-15 | $36.42 | $36.58 | $35.79 | $36.45 | $36.32 | 482,874 |
2023-03-14 | $37.66 | $37.96 | $36.86 | $37.31 | $37.18 | 337,859 |
2023-03-13 | $37.20 | $37.39 | $36.71 | $36.81 | $36.68 | 353,692 |
2023-03-10 | $38.59 | $38.59 | $37.43 | $37.68 | $37.55 | 582,748 |
2023-03-09 | $39.34 | $39.49 | $38.65 | $38.69 | $38.56 | 409,805 |
2023-03-08 | $39.10 | $39.34 | $38.84 | $39.17 | $39.03 | 241,398 |
2023-03-07 | $39.41 | $39.43 | $38.89 | $39.03 | $38.89 | 291,365 |
2023-03-06 | $40.30 | $40.30 | $39.19 | $39.39 | $39.25 | 420,520 |
2023-03-03 | $40.00 | $40.40 | $39.70 | $40.30 | $40.30 | 360,020 |
2023-03-02 | $39.45 | $39.90 | $39.17 | $39.80 | $39.80 | 365,851 |
2023-03-01 | $39.33 | $39.71 | $39.20 | $39.63 | $39.63 | 330,807 |
2023-02-28 | $39.50 | $39.83 | $39.36 | $39.36 | $39.36 | 312,099 |
2023-02-27 | $39.60 | $39.75 | $39.25 | $39.35 | $39.35 | 191,438 |
2023-02-24 | $39.09 | $39.21 | $38.71 | $39.18 | $39.18 | 190,974 |
2023-02-23 | $39.58 | $39.65 | $38.97 | $39.49 | $39.49 | 315,114 |
2023-02-22 | $39.03 | $39.39 | $38.84 | $39.12 | $39.12 | 276,987 |
2023-02-21 | $40.08 | $40.08 | $38.88 | $38.93 | $38.93 | 324,487 |
2023-02-17 | $40.24 | $40.44 | $40.06 | $40.38 | $40.38 | 209,930 |
2023-02-16 | $40.18 | $40.81 | $40.00 | $40.48 | $40.48 | 519,727 |
2023-02-15 | $39.99 | $40.68 | $39.76 | $40.63 | $40.63 | 759,598 |
2023-02-14 | $40.05 | $40.40 | $39.60 | $40.24 | $40.24 | 333,910 |
2023-02-13 | $39.97 | $40.30 | $39.58 | $40.30 | $40.30 | 252,373 |
2023-02-10 | $39.76 | $39.90 | $39.48 | $39.84 | $39.84 | 270,136 |
2023-02-09 | $40.51 | $40.57 | $39.66 | $39.71 | $39.71 | 381,886 |
2023-02-08 | $40.80 | $40.80 | $40.12 | $40.15 | $40.15 | 534,081 |
2023-02-07 | $40.59 | $41.02 | $40.15 | $40.93 | $40.93 | 501,768 |
2023-02-06 | $41.07 | $41.12 | $40.38 | $40.55 | $40.55 | 710,418 |
2023-02-03 | $41.02 | $41.83 | $40.93 | $41.31 | $41.31 | 537,826 |
2023-02-02 | $40.79 | $41.59 | $40.69 | $41.37 | $41.37 | 871,477 |
2023-02-01 | $39.67 | $40.88 | $39.45 | $40.49 | $40.49 | 844,607 |
2023-01-31 | $38.89 | $39.73 | $38.72 | $39.73 | $39.73 | 390,920 |
2023-01-30 | $39.08 | $39.27 | $38.68 | $38.72 | $38.72 | 286,872 |
2023-01-27 | $39.26 | $39.56 | $39.05 | $39.32 | $39.32 | 386,955 |
2023-01-26 | $39.22 | $39.48 | $38.71 | $39.21 | $39.21 | 241,697 |
2023-01-25 | $38.42 | $38.99 | $38.03 | $38.98 | $38.98 | 373,771 |
2023-01-24 | $38.73 | $38.84 | $38.43 | $38.62 | $38.62 | 341,647 |
2023-01-23 | $38.29 | $38.92 | $38.14 | $38.82 | $38.82 | 1,662,373 |
2023-01-20 | $37.58 | $38.13 | $37.25 | $38.13 | $38.13 | 342,723 |
2023-01-19 | $37.31 | $37.55 | $36.97 | $37.43 | $37.43 | 2,424,537 |
2023-01-18 | $38.29 | $38.63 | $37.48 | $37.51 | $37.51 | 334,343 |
2023-01-17 | $38.19 | $38.36 | $37.95 | $38.03 | $38.03 | 465,432 |
2023-01-13 | $37.75 | $38.24 | $37.71 | $38.20 | $38.20 | 247,194 |
2023-01-12 | $37.82 | $38.10 | $37.40 | $38.08 | $38.08 | 566,954 |
2023-01-11 | $37.33 | $37.52 | $37.22 | $37.50 | $37.50 | 462,969 |
2023-01-10 | $36.65 | $37.15 | $36.41 | $37.08 | $37.08 | 342,218 |
2023-01-09 | $36.99 | $37.10 | $36.59 | $36.65 | $36.65 | 287,748 |
2023-01-06 | $35.97 | $36.72 | $35.94 | $36.60 | $36.60 | 274,581 |
2023-01-05 | $35.72 | $35.82 | $35.28 | $35.58 | $35.58 | 361,053 |
2023-01-04 | $35.75 | $36.14 | $35.65 | $35.89 | $35.89 | 302,264 |
2023-01-03 | $36.23 | $36.34 | $35.35 | $35.55 | $35.55 | 467,992 |
2022-12-30 | $35.78 | $35.98 | $35.57 | $35.95 | $35.95 | 378,751 |
2022-12-29 | $35.61 | $36.15 | $35.55 | $36.04 | $36.04 | 311,093 |
2022-12-28 | $36.25 | $36.29 | $35.29 | $35.29 | $35.29 | 506,459 |
2022-12-27 | $36.40 | $36.43 | $36.05 | $36.24 | $36.24 | 380,819 |
2022-12-23 | $35.86 | $36.30 | $35.80 | $36.30 | $36.30 | 284,421 |
2022-12-22 | $36.21 | $36.21 | $35.28 | $35.95 | $35.95 | 304,285 |
2022-12-21 | $36.09 | $36.69 | $36.09 | $36.60 | $36.60 | 466,503 |
2022-12-20 | $35.79 | $36.18 | $35.60 | $35.79 | $35.79 | 405,902 |
2022-12-19 | $36.42 | $36.60 | $35.70 | $35.84 | $35.84 | 294,620 |
2022-12-16 | $36.48 | $36.64 | $36.14 | $36.37 | $36.37 | 360,154 |
2022-12-15 | $37.34 | $37.41 | $36.73 | $36.85 | $36.85 | 396,095 |
2022-12-14 | $38.08 | $38.29 | $37.43 | $37.75 | $37.75 | 406,746 |
2022-12-13 | $38.97 | $39.15 | $37.97 | $38.05 | $38.05 | 463,457 |
2022-12-12 | $37.64 | $37.92 | $37.28 | $37.82 | $37.82 | 297,268 |
2022-12-09 | $37.89 | $37.91 | $37.42 | $37.46 | $37.46 | 494,931 |
2022-12-08 | $38.29 | $38.49 | $37.86 | $38.02 | $38.02 | 222,436 |
2022-12-07 | $38.00 | $38.32 | $37.83 | $38.02 | $38.02 | 276,233 |
2022-12-06 | $38.17 | $38.30 | $37.75 | $37.98 | $37.98 | 683,191 |
2022-12-05 | $38.93 | $38.93 | $37.91 | $38.07 | $38.07 | 271,616 |
2022-12-02 | $38.55 | $39.26 | $38.54 | $39.15 | $39.15 | 362,988 |
2022-12-01 | $39.50 | $39.69 | $38.99 | $39.03 | $39.03 | 501,134 |
2022-11-30 | $38.87 | $39.40 | $38.15 | $39.40 | $39.40 | 321,879 |
2022-11-29 | $38.63 | $38.93 | $38.47 | $38.67 | $38.67 | 239,438 |
2022-11-28 | $38.81 | $38.89 | $38.34 | $38.49 | $38.49 | 325,782 |
2022-11-25 | $39.21 | $39.39 | $39.08 | $39.13 | $39.13 | 120,121 |
2022-11-23 | $39.08 | $39.29 | $38.94 | $39.15 | $39.15 | 209,461 |
2022-11-22 | $38.96 | $39.19 | $38.77 | $39.19 | $39.19 | 528,459 |
2022-11-21 | $38.62 | $38.68 | $38.24 | $38.59 | $38.59 | 262,324 |
2022-11-18 | $39.04 | $39.10 | $38.50 | $38.85 | $38.85 | 186,277 |
2022-11-17 | $37.94 | $38.59 | $37.83 | $38.59 | $38.59 | 229,692 |
2022-11-16 | $38.99 | $38.99 | $38.37 | $38.43 | $38.43 | 284,399 |
2022-11-15 | $39.35 | $39.78 | $39.06 | $39.26 | $39.26 | 455,749 |
2022-11-14 | $38.80 | $39.34 | $38.58 | $38.64 | $38.64 | 378,813 |
2022-11-11 | $38.84 | $39.30 | $38.78 | $38.96 | $38.96 | 468,673 |
2022-11-10 | $37.89 | $38.59 | $37.71 | $38.54 | $38.54 | 381,131 |
2022-11-09 | $37.40 | $37.53 | $36.39 | $36.46 | $36.46 | 532,694 |
2022-11-08 | $37.93 | $38.11 | $37.29 | $37.71 | $37.71 | 376,816 |
2022-11-07 | $37.33 | $37.77 | $37.15 | $37.72 | $37.72 | 269,046 |
2022-11-04 | $37.23 | $37.48 | $36.43 | $37.14 | $37.14 | 526,990 |
2022-11-03 | $36.23 | $36.95 | $35.97 | $36.53 | $36.53 | 515,390 |
2022-11-02 | $37.69 | $38.08 | $36.53 | $36.56 | $36.56 | 324,099 |
2022-11-01 | $37.95 | $37.97 | $37.42 | $37.88 | $37.88 | 331,326 |
2022-10-31 | $37.41 | $37.71 | $37.26 | $37.49 | $37.49 | 296,254 |
2022-10-28 | $37.13 | $37.62 | $36.71 | $37.56 | $37.56 | 374,999 |
2022-10-27 | $37.10 | $37.53 | $36.84 | $36.92 | $36.92 | 304,713 |
2022-10-26 | $36.86 | $37.51 | $36.56 | $36.80 | $36.80 | 356,900 |
2022-10-25 | $35.94 | $36.79 | $35.94 | $36.67 | $36.67 | 674,106 |
2022-10-24 | $35.78 | $36.04 | $35.46 | $35.97 | $35.97 | 312,674 |
2022-10-21 | $34.87 | $35.62 | $34.67 | $35.57 | $35.57 | 235,482 |
2022-10-20 | $35.04 | $35.57 | $34.47 | $34.60 | $34.60 | 298,596 |
2022-10-19 | $35.36 | $35.53 | $34.57 | $34.91 | $34.91 | 302,976 |
2022-10-18 | $35.76 | $36.07 | $35.21 | $35.55 | $35.55 | 433,317 |
2022-10-17 | $34.92 | $35.31 | $34.69 | $35.08 | $35.08 | 164,256 |
2022-10-14 | $35.39 | $35.55 | $34.23 | $34.30 | $34.30 | 353,755 |
2022-10-13 | $33.85 | $35.42 | $33.43 | $35.24 | $35.24 | 249,652 |
2022-10-12 | $34.44 | $34.59 | $34.09 | $34.39 | $34.39 | 190,580 |
2022-10-11 | $34.15 | $34.89 | $33.80 | $34.33 | $34.33 | 449,771 |
2022-10-10 | $34.50 | $34.60 | $34.07 | $34.32 | $34.32 | 245,514 |
2022-10-07 | $34.73 | $34.73 | $34.11 | $34.27 | $34.27 | 183,058 |
2022-10-06 | $34.76 | $35.23 | $34.61 | $34.99 | $34.99 | 261,849 |
2022-10-05 | $34.46 | $35.00 | $34.18 | $34.89 | $34.89 | 273,166 |
2022-10-04 | $34.35 | $34.94 | $34.32 | $34.91 | $34.91 | 219,686 |
2022-10-03 | $33.13 | $33.81 | $32.86 | $33.60 | $33.60 | 303,873 |
2022-09-30 | $32.63 | $33.26 | $32.42 | $32.50 | $32.50 | 259,476 |
2022-09-29 | $33.07 | $33.07 | $32.25 | $32.72 | $32.72 | 210,528 |
2022-09-28 | $32.61 | $33.67 | $32.46 | $33.51 | $33.51 | 237,368 |
2022-09-27 | $32.39 | $32.80 | $32.03 | $32.38 | $32.38 | 160,192 |
2022-09-26 | $32.22 | $32.89 | $31.93 | $32.00 | $32.00 | 381,607 |
2022-09-23 | $32.77 | $32.79 | $31.96 | $32.41 | $32.41 | 274,316 |
2022-09-22 | $33.90 | $33.90 | $33.17 | $33.27 | $33.27 | 168,540 |
2022-09-21 | $34.67 | $34.91 | $33.94 | $33.97 | $33.89 | 270,296 |
2022-09-20 | $34.64 | $34.64 | $34.09 | $34.36 | $34.28 | 367,821 |
2022-09-19 | $34.09 | $34.92 | $34.09 | $34.83 | $34.75 | 191,306 |
2022-09-16 | $34.39 | $34.56 | $34.03 | $34.50 | $34.42 | 375,762 |
2022-09-15 | $34.88 | $35.43 | $34.64 | $34.85 | $34.77 | 307,274 |
2022-09-14 | $35.17 | $35.19 | $34.56 | $35.05 | $34.97 | 494,158 |
2022-09-13 | $35.83 | $35.94 | $34.93 | $35.01 | $34.93 | 173,542 |
2022-09-12 | $36.60 | $36.96 | $36.50 | $36.74 | $36.65 | 195,406 |
2022-09-09 | $35.80 | $36.35 | $35.79 | $36.31 | $36.22 | 179,152 |
2022-09-08 | $35.47 | $35.56 | $34.91 | $35.50 | $35.42 | 189,208 |
2022-09-07 | $35.25 | $35.84 | $35.17 | $35.76 | $35.76 | 157,332 |
2022-09-06 | $36.08 | $36.13 | $35.19 | $35.32 | $35.32 | 592,986 |
2022-09-02 | $36.74 | $36.74 | $35.75 | $35.97 | $35.97 | 243,054 |
2022-09-01 | $36.35 | $36.35 | $35.69 | $36.20 | $36.20 | 223,333 |
2022-08-31 | $37.43 | $37.43 | $36.64 | $36.69 | $36.69 | 245,084 |
2022-08-30 | $37.93 | $37.99 | $37.05 | $37.27 | $37.27 | 257,775 |
2022-08-29 | $37.96 | $38.25 | $37.72 | $37.88 | $37.88 | 176,220 |
2022-08-26 | $39.60 | $39.60 | $38.22 | $38.25 | $38.25 | 255,166 |
2022-08-25 | $38.77 | $39.54 | $38.54 | $39.52 | $39.52 | 418,002 |
2022-08-24 | $38.68 | $38.88 | $38.33 | $38.59 | $38.59 | 176,784 |
2022-08-23 | $38.64 | $39.13 | $38.60 | $38.66 | $38.66 | 166,685 |
2022-08-22 | $38.83 | $38.83 | $38.38 | $38.51 | $38.51 | 126,228 |
2022-08-19 | $39.48 | $39.71 | $39.21 | $39.31 | $39.31 | 159,457 |
2022-08-18 | $39.53 | $40.09 | $39.44 | $39.99 | $39.99 | 139,247 |
2022-08-17 | $39.86 | $39.87 | $39.33 | $39.49 | $39.49 | 201,710 |
2022-08-16 | $39.89 | $40.66 | $39.79 | $40.37 | $40.37 | 201,302 |
2022-08-15 | $39.65 | $39.97 | $39.48 | $39.93 | $39.93 | 138,090 |
2022-08-12 | $39.57 | $40.03 | $39.32 | $39.99 | $39.99 | 164,842 |
2022-08-11 | $39.49 | $39.90 | $39.22 | $39.30 | $39.30 | 200,124 |
2022-08-10 | $38.70 | $39.18 | $38.52 | $39.09 | $39.09 | 377,713 |
2022-08-09 | $38.77 | $38.77 | $37.77 | $37.93 | $37.93 | 348,320 |
2022-08-08 | $38.81 | $39.48 | $38.74 | $39.01 | $39.01 | 161,497 |
2022-08-05 | $38.11 | $38.70 | $38.00 | $38.54 | $38.54 | 274,137 |
2022-08-04 | $38.54 | $38.54 | $38.23 | $38.34 | $38.34 | 318,873 |
2022-08-03 | $38.13 | $38.62 | $38.00 | $38.50 | $38.50 | 185,477 |
2022-08-02 | $37.99 | $38.20 | $37.60 | $37.69 | $37.69 | 289,206 |
2022-08-01 | $37.80 | $38.53 | $37.44 | $38.28 | $38.28 | 144,684 |
2022-07-29 | $37.84 | $38.05 | $37.42 | $37.98 | $37.98 | 341,701 |
2022-07-28 | $37.19 | $37.74 | $36.77 | $37.67 | $37.67 | 245,301 |
2022-07-27 | $36.39 | $37.25 | $36.12 | $37.06 | $37.06 | 193,334 |
2022-07-26 | $36.36 | $36.36 | $36.04 | $36.11 | $36.11 | 113,252 |
2022-07-25 | $36.73 | $36.73 | $36.41 | $36.60 | $36.60 | 79,214 |
2022-07-22 | $37.16 | $37.23 | $36.23 | $36.55 | $36.55 | 364,172 |
2022-07-21 | $36.95 | $37.07 | $36.32 | $37.04 | $37.04 | 136,860 |
2022-07-20 | $36.37 | $37.08 | $36.23 | $37.07 | $37.07 | 252,083 |
2022-07-19 | $35.42 | $36.45 | $35.42 | $36.38 | $36.38 | 346,197 |
2022-07-18 | $35.04 | $35.49 | $34.81 | $34.89 | $34.89 | 163,001 |
2022-07-15 | $34.29 | $34.60 | $33.82 | $34.54 | $34.54 | 164,760 |
2022-07-14 | $33.55 | $33.91 | $33.26 | $33.90 | $33.90 | 140,559 |
2022-07-13 | $33.70 | $34.29 | $33.60 | $34.21 | $34.21 | 179,055 |
2022-07-12 | $33.87 | $34.45 | $33.87 | $34.08 | $34.08 | 322,130 |
2022-07-11 | $34.34 | $34.34 | $33.92 | $34.01 | $34.01 | 135,097 |
2022-07-08 | $34.46 | $34.78 | $34.12 | $34.55 | $34.55 | 138,468 |
2022-07-07 | $33.71 | $34.60 | $33.71 | $34.56 | $34.56 | 195,103 |
2022-07-06 | $34.09 | $34.27 | $33.08 | $33.40 | $33.40 | 141,543 |
2022-07-05 | $33.20 | $34.11 | $32.88 | $34.11 | $34.11 | 330,037 |
2022-07-01 | $33.59 | $33.97 | $33.00 | $33.82 | $33.82 | 119,661 |
2022-06-30 | $33.70 | $34.12 | $33.22 | $33.69 | $33.69 | 260,826 |
2022-06-29 | $34.73 | $34.73 | $33.77 | $34.22 | $34.22 | 216,806 |
2022-06-28 | $35.70 | $35.96 | $34.67 | $34.72 | $34.72 | 202,414 |
2022-06-27 | $35.31 | $35.77 | $35.14 | $35.42 | $35.42 | 205,685 |
2022-06-24 | $34.32 | $35.10 | $34.23 | $35.06 | $35.06 | 282,077 |
2022-06-23 | $33.84 | $34.06 | $33.40 | $33.97 | $33.97 | 151,805 |
2022-06-22 | $33.66 | $34.20 | $33.60 | $33.81 | $33.70 | 207,397 |
2022-06-21 | $34.34 | $34.62 | $33.93 | $34.11 | $33.99 | 286,823 |
2022-06-17 | $33.66 | $34.07 | $33.26 | $33.80 | $33.69 | 211,179 |
2022-06-16 | $34.86 | $34.93 | $33.27 | $33.51 | $33.40 | 183,772 |
2022-06-15 | $35.80 | $36.25 | $35.25 | $35.79 | $35.67 | 192,802 |
2022-06-14 | $35.29 | $35.74 | $35.11 | $35.40 | $35.28 | 325,789 |
2022-06-13 | $35.82 | $36.14 | $34.87 | $35.02 | $34.90 | 346,017 |
2022-06-10 | $37.61 | $37.82 | $36.85 | $37.00 | $36.87 | 247,108 |
2022-06-09 | $38.58 | $38.88 | $38.28 | $38.31 | $38.18 | 133,972 |
2022-06-08 | $39.53 | $39.53 | $38.60 | $38.78 | $38.65 | 255,552 |
2022-06-07 | $38.82 | $39.70 | $38.80 | $39.68 | $39.55 | 214,509 |
2022-06-06 | $39.12 | $39.29 | $38.57 | $39.20 | $39.07 | 139,859 |
2022-06-03 | $38.71 | $38.77 | $38.38 | $38.73 | $38.60 | 288,519 |
2022-06-02 | $38.23 | $39.09 | $38.23 | $39.01 | $38.88 | 140,278 |
2022-06-01 | $38.64 | $38.73 | $37.69 | $38.26 | $38.13 | 237,861 |
2022-05-31 | $38.77 | $38.88 | $38.16 | $38.31 | $38.18 | 137,422 |
2022-05-27 | $38.32 | $38.98 | $38.32 | $38.98 | $38.85 | 217,457 |
2022-05-26 | $37.57 | $38.61 | $37.57 | $38.30 | $38.17 | 240,050 |
2022-05-25 | $35.41 | $37.40 | $35.41 | $37.14 | $37.01 | 304,709 |
2022-05-24 | $36.00 | $36.03 | $34.80 | $35.49 | $35.37 | 260,781 |
2022-05-23 | $36.61 | $36.87 | $36.11 | $36.52 | $36.40 | 239,280 |
2022-05-20 | $37.26 | $37.26 | $35.41 | $36.34 | $36.22 | 280,591 |
2022-05-19 | $36.50 | $37.37 | $36.29 | $36.80 | $36.68 | 238,257 |
2022-05-18 | $38.28 | $38.34 | $36.57 | $36.87 | $36.75 | 602,250 |
2022-05-17 | $38.43 | $38.95 | $38.13 | $38.95 | $38.82 | 392,189 |
2022-05-16 | $37.84 | $38.17 | $37.47 | $37.67 | $37.54 | 180,680 |
2022-05-13 | $37.43 | $38.33 | $37.34 | $37.89 | $37.76 | 248,152 |
2022-05-12 | $36.30 | $37.22 | $36.08 | $36.85 | $36.73 | 884,796 |
2022-05-11 | $37.22 | $37.95 | $36.33 | $36.43 | $36.31 | 138,300 |
2022-05-10 | $37.97 | $38.12 | $36.39 | $37.27 | $37.14 | 273,554 |
2022-05-09 | $37.87 | $38.28 | $37.36 | $37.53 | $37.40 | 210,765 |
2022-05-06 | $38.81 | $39.15 | $38.00 | $38.56 | $38.43 | 292,771 |
2022-05-05 | $39.84 | $39.86 | $38.37 | $38.93 | $38.80 | 279,204 |
2022-05-04 | $39.53 | $40.44 | $38.77 | $40.38 | $40.24 | 171,253 |
2022-05-03 | $38.91 | $39.48 | $38.61 | $39.34 | $39.21 | 129,360 |
2022-05-02 | $38.03 | $38.85 | $37.80 | $38.77 | $38.64 | 108,905 |
2022-04-29 | $38.88 | $39.32 | $37.97 | $38.03 | $37.90 | 95,115 |
2022-04-28 | $38.59 | $39.30 | $37.63 | $39.04 | $38.91 | 93,417 |
2022-04-27 | $38.19 | $38.49 | $37.69 | $38.01 | $37.88 | 146,939 |
2022-04-26 | $39.03 | $39.12 | $38.02 | $38.07 | $37.94 | 182,310 |
2022-04-25 | $38.73 | $39.48 | $38.21 | $39.37 | $39.24 | 166,968 |
2022-04-22 | $40.08 | $40.18 | $38.95 | $39.08 | $38.95 | 147,155 |
2022-04-21 | $41.51 | $41.59 | $40.01 | $40.20 | $40.06 | 189,833 |
2022-04-20 | $41.24 | $41.58 | $41.03 | $41.07 | $40.93 | 161,582 |
2022-04-19 | $39.87 | $41.16 | $39.87 | $40.98 | $40.84 | 246,521 |
2022-04-18 | $39.89 | $40.20 | $39.71 | $39.90 | $39.77 | 173,716 |
2022-04-14 | $40.15 | $40.57 | $39.86 | $39.90 | $39.77 | 197,048 |
2022-04-13 | $39.24 | $40.13 | $39.24 | $40.04 | $39.90 | 189,099 |
2022-04-12 | $39.18 | $39.96 | $39.01 | $39.17 | $39.04 | 195,510 |
2022-04-11 | $38.59 | $39.50 | $38.59 | $38.67 | $38.54 | 134,408 |
2022-04-08 | $38.64 | $39.30 | $38.44 | $38.83 | $38.70 | 152,062 |
2022-04-07 | $38.45 | $38.81 | $37.85 | $38.65 | $38.52 | 316,002 |
2022-04-06 | $38.90 | $38.90 | $38.15 | $38.47 | $38.34 | 180,008 |
2022-04-05 | $40.24 | $40.50 | $39.05 | $39.17 | $39.04 | 124,684 |
2022-04-04 | $40.35 | $40.38 | $39.87 | $40.20 | $40.06 | 146,656 |
2022-04-01 | $40.38 | $40.62 | $39.75 | $40.10 | $39.96 | 127,138 |
2022-03-31 | $40.77 | $40.83 | $40.06 | $40.10 | $39.96 | 228,655 |
2022-03-30 | $42.01 | $42.01 | $40.69 | $40.83 | $40.69 | 118,925 |
2022-03-29 | $41.17 | $42.21 | $41.17 | $42.11 | $41.97 | 229,634 |
2022-03-28 | $41.01 | $41.03 | $40.37 | $40.86 | $40.72 | 315,344 |
2022-03-25 | $41.32 | $41.36 | $40.85 | $41.13 | $40.99 | 165,326 |
2022-03-24 | $41.17 | $41.23 | $40.83 | $41.12 | $40.98 | 139,776 |
2022-03-23 | $41.60 | $41.66 | $40.83 | $40.89 | $40.75 | 259,925 |
2022-03-22 | $42.02 | $42.52 | $41.42 | $41.86 | $41.72 | 187,776 |
2022-03-21 | $42.40 | $42.65 | $41.41 | $41.68 | $41.54 | 165,243 |
2022-03-18 | $42.00 | $42.34 | $41.64 | $42.28 | $42.14 | 151,312 |
2022-03-17 | $41.56 | $42.23 | $41.36 | $42.16 | $42.02 | 181,164 |
2022-03-16 | $40.73 | $41.49 | $40.59 | $41.44 | $41.30 | 179,910 |
2022-03-15 | $39.85 | $40.22 | $39.69 | $40.15 | $40.01 | 198,317 |
2022-03-14 | $40.16 | $40.41 | $39.55 | $39.75 | $39.62 | 147,827 |
2022-03-11 | $40.81 | $40.85 | $40.01 | $40.04 | $39.90 | 141,073 |
2022-03-10 | $40.02 | $40.60 | $39.98 | $40.58 | $40.44 | 227,609 |
2022-03-09 | $40.27 | $40.68 | $40.13 | $40.47 | $40.33 | 160,590 |
2022-03-08 | $39.47 | $40.58 | $39.25 | $39.60 | $39.47 | 484,716 |
2022-03-07 | $40.69 | $40.83 | $39.20 | $39.30 | $39.17 | 232,840 |
2022-03-04 | $41.14 | $41.14 | $40.37 | $40.74 | $40.60 | 214,996 |
2022-03-03 | $41.86 | $41.91 | $41.01 | $41.43 | $41.29 | 193,060 |
2022-03-02 | $40.65 | $41.91 | $40.62 | $41.74 | $41.60 | 179,287 |
2022-03-01 | $41.40 | $41.45 | $40.15 | $40.39 | $40.25 | 113,705 |
2022-02-28 | $40.76 | $41.43 | $40.51 | $41.31 | $41.17 | 243,092 |
2022-02-25 | $40.30 | $41.12 | $39.89 | $41.05 | $40.91 | 150,033 |
2022-02-24 | $38.45 | $40.21 | $38.22 | $40.06 | $39.92 | 971,423 |
2022-02-23 | $40.48 | $40.52 | $39.41 | $39.54 | $39.41 | 255,810 |
2022-02-22 | $41.01 | $41.19 | $39.89 | $40.09 | $39.95 | 222,995 |
2022-02-18 | $40.98 | $41.69 | $40.91 | $41.07 | $40.93 | 190,279 |
2022-02-17 | $41.65 | $41.76 | $41.04 | $41.20 | $41.06 | 295,772 |
2022-02-16 | $41.67 | $42.12 | $41.57 | $41.94 | $41.80 | 129,533 |
2022-02-15 | $41.21 | $41.77 | $41.04 | $41.70 | $41.56 | 180,804 |
2022-02-14 | $40.95 | $41.15 | $40.54 | $40.72 | $40.58 | 132,325 |
2022-02-11 | $41.10 | $41.48 | $40.46 | $40.84 | $40.70 | 154,138 |
2022-02-10 | $40.97 | $41.98 | $40.77 | $40.99 | $40.85 | 141,797 |
2022-02-09 | $41.31 | $41.54 | $41.16 | $41.46 | $41.32 | 202,202 |
2022-02-08 | $40.08 | $41.04 | $40.02 | $40.97 | $40.83 | 159,453 |
2022-02-07 | $40.09 | $40.40 | $39.83 | $40.05 | $39.91 | 175,252 |
2022-02-04 | $40.21 | $40.29 | $39.24 | $39.98 | $39.84 | 292,517 |
2022-02-03 | $40.73 | $41.22 | $40.20 | $40.29 | $40.15 | 186,599 |
2022-02-02 | $41.54 | $41.54 | $40.62 | $41.12 | $40.98 | 175,769 |
2022-02-01 | $40.67 | $41.37 | $40.20 | $41.29 | $41.15 | 179,688 |
2022-01-31 | $39.54 | $40.54 | $39.51 | $40.51 | $40.37 | 174,608 |
2022-01-28 | $39.58 | $39.73 | $38.50 | $39.68 | $39.55 | 189,951 |
2022-01-27 | $40.13 | $40.72 | $39.20 | $39.44 | $39.31 | 193,043 |
2022-01-26 | $41.07 | $41.29 | $39.40 | $39.76 | $39.63 | 408,943 |
2022-01-25 | $40.25 | $41.07 | $39.52 | $40.52 | $40.38 | 424,577 |
2022-01-24 | $38.85 | $40.92 | $38.60 | $40.90 | $40.76 | 559,655 |
2022-01-21 | $39.67 | $40.55 | $39.22 | $39.45 | $39.32 | 568,669 |
2022-01-20 | $41.33 | $41.66 | $39.77 | $39.89 | $39.76 | 282,692 |
2022-01-19 | $41.81 | $41.83 | $41.00 | $41.00 | $40.86 | 175,786 |
2022-01-18 | $42.20 | $42.28 | $41.49 | $41.57 | $41.43 | 265,915 |
2022-01-14 | $42.30 | $42.68 | $41.88 | $42.48 | $42.34 | 208,072 |
2022-01-13 | $42.67 | $43.20 | $42.46 | $42.63 | $42.49 | 203,693 |
2022-01-12 | $42.96 | $43.06 | $42.10 | $42.44 | $42.30 | 254,094 |
2022-01-11 | $42.46 | $42.81 | $41.89 | $42.69 | $42.55 | 216,973 |
2022-01-10 | $42.28 | $42.43 | $41.49 | $42.35 | $42.21 | 366,356 |
2022-01-07 | $43.11 | $43.36 | $42.48 | $42.54 | $42.40 | 186,889 |
2022-01-06 | $43.07 | $43.42 | $42.63 | $43.08 | $42.93 | 312,662 |
2022-01-05 | $43.96 | $44.26 | $42.79 | $42.79 | $42.65 | 202,551 |
2022-01-04 | $43.53 | $44.00 | $43.45 | $43.84 | $43.69 | 210,091 |
2022-01-03 | $43.09 | $43.98 | $43.05 | $43.34 | $43.19 | 188,332 |
2021-12-31 | $42.78 | $42.95 | $42.52 | $42.77 | $42.63 | 199,450 |
2021-12-30 | $42.88 | $43.31 | $42.67 | $42.72 | $42.58 | 153,561 |
2021-12-29 | $42.48 | $42.99 | $42.46 | $42.87 | $42.72 | 156,469 |
2021-12-28 | $42.76 | $43.13 | $42.52 | $42.60 | $42.46 | 235,614 |
2021-12-27 | $42.18 | $42.78 | $41.95 | $42.78 | $42.64 | 127,112 |
2021-12-23 | $42.04 | $42.25 | $41.77 | $42.02 | $41.88 | 176,978 |
2021-12-22 | $42.43 | $42.88 | $42.05 | $42.84 | $41.72 | 146,646 |
2021-12-21 | $41.63 | $42.39 | $41.63 | $42.34 | $41.23 | 135,298 |
2021-12-20 | $41.52 | $41.52 | $40.44 | $41.14 | $40.06 | 377,271 |
2021-12-17 | $41.67 | $42.43 | $41.37 | $42.07 | $40.97 | 90,684 |
2021-12-16 | $43.30 | $43.30 | $41.80 | $41.88 | $40.78 | 111,259 |
2021-12-15 | $42.50 | $43.05 | $41.56 | $42.96 | $41.83 | 205,020 |
2021-12-14 | $42.39 | $43.19 | $42.23 | $42.40 | $41.29 | 141,304 |
2021-12-13 | $43.64 | $43.64 | $42.30 | $42.59 | $41.47 | 105,209 |
2021-12-10 | $44.05 | $44.09 | $43.19 | $43.67 | $42.52 | 79,194 |
2021-12-09 | $44.06 | $44.24 | $43.65 | $43.66 | $42.51 | 75,071 |
2021-12-08 | $44.66 | $44.73 | $44.30 | $44.34 | $43.18 | 131,282 |
2021-12-07 | $44.39 | $44.92 | $44.09 | $44.46 | $43.29 | 224,135 |
2021-12-06 | $43.17 | $44.12 | $42.88 | $43.74 | $42.59 | 99,735 |
2021-12-03 | $43.29 | $43.40 | $42.30 | $42.70 | $41.58 | 162,089 |
2021-12-02 | $42.16 | $43.24 | $41.90 | $43.01 | $41.88 | 206,687 |
2021-12-01 | $43.91 | $44.11 | $41.89 | $41.91 | $40.81 | 129,612 |
2021-11-30 | $43.53 | $43.69 | $42.36 | $42.92 | $41.79 | 162,552 |
2021-11-29 | $45.13 | $45.13 | $43.70 | $43.96 | $42.81 | 142,811 |
2021-11-26 | $44.46 | $44.56 | $43.46 | $44.28 | $43.12 | 120,125 |
2021-11-24 | $46.00 | $46.09 | $45.59 | $45.97 | $44.76 | 98,156 |
2021-11-23 | $46.44 | $46.70 | $45.89 | $46.34 | $45.12 | 79,702 |
2021-11-22 | $46.27 | $47.05 | $46.16 | $46.68 | $45.45 | 104,787 |
2021-11-19 | $46.36 | $46.43 | $45.81 | $45.86 | $44.66 | 94,766 |
2021-11-18 | $46.79 | $46.85 | $46.14 | $46.73 | $45.50 | 115,538 |
2021-11-17 | $47.22 | $47.22 | $46.21 | $46.36 | $45.14 | 129,770 |
2021-11-16 | $46.80 | $47.33 | $46.55 | $47.18 | $45.94 | 97,869 |
2021-11-15 | $47.07 | $47.11 | $46.45 | $46.77 | $45.54 | 156,294 |
2021-11-12 | $46.94 | $46.94 | $46.63 | $46.70 | $45.47 | 114,955 |
2021-11-11 | $46.57 | $46.90 | $46.37 | $46.73 | $45.50 | 174,971 |
2021-11-10 | $46.76 | $46.97 | $45.95 | $46.10 | $44.89 | 75,149 |
2021-11-09 | $46.92 | $47.09 | $46.56 | $46.95 | $45.72 | 151,585 |
2021-11-08 | $47.19 | $47.29 | $46.85 | $46.93 | $45.70 | 101,832 |
2021-11-05 | $46.69 | $47.15 | $46.52 | $46.91 | $45.68 | 232,233 |
2021-11-04 | $46.38 | $46.60 | $45.77 | $46.03 | $44.82 | 273,218 |
2021-11-03 | $44.85 | $46.36 | $44.81 | $46.11 | $44.90 | 181,962 |
2021-11-02 | $44.45 | $44.60 | $43.96 | $44.47 | $43.30 | 185,831 |
2021-11-01 | $43.16 | $44.53 | $43.16 | $44.47 | $43.30 | 125,185 |
2021-10-29 | $42.93 | $43.18 | $42.67 | $42.92 | $41.79 | 98,314 |
2021-10-28 | $42.59 | $43.12 | $42.54 | $42.96 | $41.83 | 98,600 |
2021-10-27 | $43.22 | $43.22 | $42.19 | $42.25 | $41.14 | 110,009 |
2021-10-26 | $44.36 | $44.36 | $43.23 | $43.25 | $42.11 | 161,849 |
2021-10-25 | $44.00 | $44.41 | $43.99 | $44.32 | $43.16 | 76,739 |
2021-10-22 | $44.02 | $44.12 | $43.63 | $43.80 | $42.65 | 76,057 |
2021-10-21 | $43.68 | $44.10 | $43.61 | $43.93 | $42.78 | 68,602 |
2021-10-20 | $43.42 | $43.99 | $43.22 | $43.64 | $42.49 | 155,503 |
2021-10-19 | $43.97 | $43.97 | $43.23 | $43.38 | $42.24 | 148,471 |
2021-10-18 | $43.31 | $43.74 | $43.16 | $43.69 | $42.54 | 134,750 |
2021-10-15 | $44.00 | $44.23 | $43.35 | $43.38 | $42.24 | 179,488 |
2021-10-14 | $43.60 | $43.68 | $43.33 | $43.55 | $42.41 | 153,642 |
2021-10-13 | $43.26 | $43.26 | $42.55 | $43.09 | $41.96 | 331,081 |
2021-10-12 | $43.23 | $43.35 | $42.92 | $43.15 | $42.02 | 163,188 |
2021-10-11 | $43.26 | $43.64 | $42.98 | $42.98 | $41.85 | 116,777 |
2021-10-08 | $43.53 | $43.70 | $43.19 | $43.22 | $42.09 | 118,229 |
2021-10-07 | $42.97 | $43.70 | $42.97 | $43.50 | $42.36 | 209,063 |
2021-10-06 | $42.70 | $42.98 | $41.92 | $42.47 | $41.36 | 148,445 |
2021-10-05 | $43.39 | $43.67 | $42.99 | $43.23 | $42.10 | 177,715 |
2021-10-04 | $43.19 | $43.44 | $42.98 | $43.21 | $42.08 | 134,658 |
2021-10-01 | $42.70 | $43.42 | $42.21 | $43.11 | $41.98 | 175,621 |
2021-09-30 | $43.99 | $43.99 | $42.39 | $42.42 | $41.31 | 149,661 |
2021-09-29 | $44.29 | $44.43 | $43.95 | $44.14 | $42.98 | 91,260 |
2021-09-28 | $44.33 | $44.72 | $43.98 | $44.07 | $42.91 | 125,768 |
2021-09-27 | $43.34 | $44.80 | $43.34 | $44.47 | $43.30 | 91,061 |
2021-09-24 | $42.95 | $43.51 | $42.83 | $43.21 | $42.08 | 113,952 |
2021-09-23 | $42.78 | $43.57 | $42.71 | $43.16 | $42.03 | 77,361 |
2021-09-22 | $41.99 | $42.94 | $41.99 | $42.48 | $41.29 | 73,744 |
2021-09-21 | $41.99 | $42.09 | $41.15 | $41.61 | $40.45 | 83,705 |
2021-09-20 | $41.44 | $41.81 | $41.00 | $41.65 | $40.49 | 109,884 |
2021-09-17 | $42.53 | $42.69 | $42.18 | $42.50 | $41.31 | 42,624 |
2021-09-16 | $42.44 | $42.82 | $42.28 | $42.55 | $41.36 | 96,870 |
2021-09-15 | $41.86 | $42.47 | $41.74 | $42.47 | $41.28 | 59,636 |
2021-09-14 | $42.68 | $42.68 | $41.70 | $41.89 | $40.72 | 70,319 |
2021-09-13 | $42.64 | $42.64 | $42.00 | $42.43 | $41.25 | 71,632 |
2021-09-10 | $43.00 | $43.05 | $42.28 | $42.33 | $41.15 | 113,860 |
2021-09-09 | $42.38 | $42.98 | $42.30 | $42.71 | $41.52 | 58,897 |
2021-09-08 | $43.03 | $43.03 | $42.29 | $42.45 | $41.27 | 108,807 |
2021-09-07 | $43.77 | $43.95 | $43.06 | $43.06 | $41.86 | 90,392 |
2021-09-03 | $44.12 | $44.12 | $43.62 | $43.85 | $42.63 | 77,567 |
2021-09-02 | $44.45 | $44.52 | $44.12 | $44.16 | $42.93 | 93,993 |
2021-09-01 | $44.20 | $44.34 | $43.72 | $44.21 | $42.98 | 113,456 |
2021-08-31 | $44.11 | $44.26 | $43.64 | $43.90 | $42.67 | 57,098 |
2021-08-30 | $44.66 | $44.66 | $44.10 | $44.21 | $42.98 | 84,309 |
2021-08-27 | $43.42 | $44.48 | $43.39 | $44.40 | $43.16 | 46,814 |
2021-08-26 | $44.03 | $44.03 | $43.22 | $43.40 | $42.19 | 78,490 |
2021-08-25 | $44.08 | $44.35 | $43.93 | $44.09 | $42.86 | 64,812 |
2021-08-24 | $43.55 | $44.13 | $43.51 | $43.99 | $42.76 | 68,314 |
2021-08-23 | $43.33 | $43.44 | $42.98 | $43.35 | $42.14 | 154,649 |
2021-08-20 | $42.33 | $42.98 | $42.27 | $42.91 | $41.71 | 54,271 |
2021-08-19 | $42.40 | $42.75 | $42.08 | $42.35 | $41.17 | 60,910 |
2021-08-18 | $43.20 | $43.74 | $42.85 | $42.85 | $41.65 | 496,827 |
2021-08-17 | $43.89 | $43.89 | $42.66 | $43.19 | $41.98 | 119,991 |
2021-08-16 | $44.04 | $44.44 | $43.66 | $44.30 | $43.06 | 53,121 |
2021-08-13 | $44.89 | $44.89 | $44.28 | $44.40 | $43.16 | 99,375 |
2021-08-12 | $44.95 | $45.06 | $44.39 | $44.85 | $43.60 | 103,980 |
2021-08-11 | $44.30 | $44.86 | $43.92 | $44.86 | $43.61 | 214,394 |
2021-08-10 | $43.24 | $44.32 | $43.19 | $44.26 | $43.02 | 55,666 |
2021-08-09 | $43.58 | $43.62 | $43.04 | $43.36 | $42.15 | 81,469 |
2021-08-06 | $43.58 | $43.79 | $43.41 | $43.63 | $42.41 | 66,769 |
2021-08-05 | $42.84 | $43.46 | $42.84 | $43.23 | $42.02 | 52,124 |
2021-08-04 | $43.33 | $43.43 | $42.60 | $42.64 | $41.45 | 65,516 |
2021-08-03 | $43.23 | $43.73 | $42.42 | $43.57 | $42.35 | 421,784 |
2021-08-02 | $43.20 | $43.93 | $42.92 | $42.99 | $41.79 | 114,859 |
2021-07-30 | $43.23 | $43.79 | $42.87 | $43.09 | $41.89 | 95,021 |
2021-07-29 | $43.21 | $43.85 | $43.21 | $43.40 | $42.19 | 62,390 |
2021-07-28 | $42.86 | $43.10 | $42.12 | $42.75 | $41.56 | 109,232 |
2021-07-27 | $42.84 | $42.84 | $42.13 | $42.56 | $41.37 | 114,388 |
2021-07-26 | $42.58 | $43.22 | $42.58 | $42.98 | $41.78 | 72,371 |
2021-07-23 | $42.49 | $42.59 | $42.09 | $42.58 | $41.39 | 75,438 |
2021-07-22 | $43.06 | $43.06 | $41.98 | $42.18 | $41.00 | 99,251 |
2021-07-21 | $42.68 | $43.45 | $42.65 | $43.13 | $41.93 | 164,222 |
2021-07-20 | $41.19 | $42.55 | $40.92 | $42.29 | $41.11 | 112,982 |
2021-07-19 | $40.95 | $41.53 | $40.38 | $41.01 | $39.87 | 208,217 |
2021-07-16 | $43.05 | $43.20 | $41.67 | $41.74 | $40.58 | 96,400 |
2021-07-15 | $42.80 | $43.04 | $42.10 | $42.60 | $41.41 | 443,581 |
2021-07-14 | $43.74 | $44.23 | $43.05 | $43.13 | $41.93 | 144,895 |
2021-07-13 | $44.31 | $44.31 | $43.55 | $43.58 | $42.36 | 106,495 |
2021-07-12 | $44.19 | $44.50 | $43.82 | $44.49 | $43.25 | 59,489 |
2021-07-09 | $43.48 | $44.36 | $43.37 | $44.35 | $43.11 | 96,658 |
2021-07-08 | $41.97 | $43.05 | $41.48 | $42.51 | $41.32 | 109,442 |
2021-07-07 | $43.21 | $43.49 | $42.55 | $42.98 | $41.78 | 87,842 |
2021-07-06 | $44.33 | $44.34 | $42.84 | $43.34 | $42.13 | 105,452 |
2021-07-02 | $45.19 | $45.19 | $44.32 | $44.41 | $43.17 | 122,949 |
2021-07-01 | $45.01 | $45.12 | $44.70 | $45.02 | $43.76 | 75,613 |
2021-06-30 | $44.13 | $44.73 | $44.01 | $44.61 | $43.37 | 48,673 |
2021-06-29 | $44.40 | $44.70 | $44.13 | $44.21 | $42.98 | 110,931 |
2021-06-28 | $44.76 | $44.76 | $44.00 | $44.35 | $43.11 | 115,011 |
2021-06-25 | $44.75 | $45.36 | $44.71 | $44.71 | $43.46 | 118,255 |
2021-06-24 | $44.32 | $44.62 | $43.87 | $44.60 | $43.36 | 80,918 |
2021-06-23 | $43.79 | $44.25 | $43.72 | $43.95 | $42.72 | 75,722 |
2021-06-22 | $43.30 | $43.86 | $42.97 | $43.76 | $42.54 | 55,496 |
2021-06-21 | $42.71 | $43.57 | $42.71 | $43.42 | $42.21 | 223,472 |
2021-06-18 | $43.17 | $43.21 | $42.46 | $42.46 | $41.22 | 111,758 |
2021-06-17 | $44.30 | $44.53 | $43.09 | $43.61 | $42.34 | 78,068 |
2021-06-16 | $44.42 | $44.67 | $43.91 | $44.52 | $43.22 | 94,387 |
2021-06-15 | $44.72 | $44.76 | $44.00 | $44.52 | $43.22 | 99,189 |
2021-06-14 | $45.37 | $45.37 | $44.43 | $44.57 | $43.27 | 66,552 |
2021-06-11 | $44.60 | $45.24 | $44.60 | $45.24 | $43.92 | 77,492 |
2021-06-10 | $45.23 | $45.23 | $44.32 | $44.41 | $43.12 | 47,982 |
2021-06-09 | $45.49 | $45.49 | $44.95 | $45.05 | $43.74 | 98,225 |
2021-06-08 | $44.90 | $45.35 | $44.57 | $45.28 | $43.96 | 82,357 |
2021-06-07 | $44.40 | $44.74 | $44.39 | $44.71 | $43.41 | 50,394 |
2021-06-04 | $44.47 | $44.47 | $43.75 | $44.26 | $42.97 | 67,376 |
2021-06-03 | $43.76 | $44.19 | $43.55 | $44.14 | $42.85 | 101,036 |
2021-06-02 | $44.55 | $44.55 | $43.80 | $43.91 | $42.63 | 96,083 |
2021-06-01 | $43.98 | $44.43 | $43.77 | $44.39 | $43.10 | 67,160 |
2021-05-28 | $44.30 | $44.30 | $43.22 | $43.55 | $42.28 | 66,619 |
2021-05-27 | $43.90 | $44.13 | $43.75 | $43.94 | $42.66 | 137,168 |
2021-05-26 | $42.44 | $43.36 | $42.44 | $43.36 | $42.10 | 76,235 |
2021-05-25 | $43.12 | $43.37 | $42.24 | $42.28 | $41.05 | 75,899 |
2021-05-24 | $42.82 | $43.08 | $42.61 | $42.91 | $41.66 | 57,484 |
2021-05-21 | $42.78 | $42.93 | $42.53 | $42.62 | $41.38 | 49,939 |
2021-05-20 | $42.57 | $42.57 | $41.85 | $42.40 | $41.16 | 122,369 |
2021-05-19 | $42.40 | $42.52 | $41.67 | $42.45 | $41.21 | 55,219 |
2021-05-18 | $43.93 | $43.93 | $43.03 | $43.03 | $41.78 | 83,868 |
2021-05-17 | $43.43 | $43.78 | $43.12 | $43.73 | $42.46 | 190,597 |
2021-05-14 | $42.71 | $43.52 | $42.51 | $43.52 | $42.25 | 67,250 |
2021-05-13 | $41.38 | $42.51 | $41.20 | $42.35 | $41.12 | 202,477 |
2021-05-12 | $42.51 | $42.59 | $41.00 | $41.05 | $39.85 | 127,091 |
2021-05-11 | $42.31 | $42.77 | $41.80 | $42.63 | $41.39 | 213,048 |
2021-05-10 | $43.88 | $44.27 | $43.15 | $43.15 | $41.89 | 306,721 |
2021-05-07 | $43.33 | $43.68 | $43.00 | $43.68 | $42.41 | 114,940 |
2021-05-06 | $43.17 | $43.21 | $42.43 | $43.20 | $41.94 | 110,694 |
2021-05-05 | $43.11 | $43.23 | $42.92 | $43.02 | $41.77 | 179,986 |
2021-05-04 | $42.96 | $43.00 | $42.30 | $43.00 | $41.75 | 159,009 |
2021-05-03 | $42.46 | $43.19 | $42.33 | $43.03 | $41.78 | 94,617 |
2021-04-30 | $42.25 | $42.25 | $41.75 | $41.80 | $40.58 | 104,940 |
2021-04-29 | $42.83 | $42.83 | $42.11 | $42.54 | $41.30 | 78,613 |
2021-04-28 | $42.48 | $42.48 | $42.09 | $42.31 | $41.08 | 50,607 |
2021-04-27 | $41.94 | $42.54 | $41.83 | $42.37 | $41.14 | 112,058 |
2021-04-26 | $41.95 | $42.20 | $41.72 | $41.80 | $40.58 | 96,102 |
2021-04-23 | $41.46 | $42.08 | $41.29 | $41.86 | $40.64 | 49,617 |
2021-04-22 | $41.67 | $41.84 | $41.14 | $41.26 | $40.06 | 61,932 |
2021-04-21 | $40.36 | $41.44 | $40.36 | $41.35 | $40.15 | 79,645 |
2021-04-20 | $41.61 | $41.61 | $40.08 | $40.56 | $39.38 | 88,812 |
2021-04-19 | $42.29 | $42.30 | $41.35 | $41.62 | $40.41 | 95,904 |
2021-04-16 | $42.21 | $42.42 | $41.78 | $42.29 | $41.06 | 47,905 |
2021-04-15 | $42.12 | $42.18 | $41.50 | $41.89 | $40.67 | 174,395 |
2021-04-14 | $41.32 | $42.10 | $41.32 | $41.84 | $40.62 | 82,077 |
2021-04-13 | $41.85 | $41.85 | $40.92 | $41.35 | $40.15 | 48,684 |
2021-04-12 | $41.49 | $41.83 | $41.37 | $41.68 | $40.47 | 46,367 |
2021-04-09 | $41.16 | $41.57 | $41.08 | $41.46 | $40.25 | 59,057 |
2021-04-08 | $41.10 | $41.21 | $40.34 | $41.11 | $39.91 | 135,187 |
2021-04-07 | $41.86 | $41.88 | $40.80 | $40.84 | $39.65 | 88,947 |
2021-04-06 | $41.96 | $42.33 | $41.75 | $41.85 | $40.63 | 111,299 |
2021-04-05 | $41.96 | $41.96 | $41.40 | $41.82 | $40.60 | 81,656 |
2021-04-01 | $41.27 | $41.40 | $40.97 | $41.40 | $40.19 | 138,339 |
2021-03-31 | $41.00 | $41.30 | $40.72 | $41.01 | $39.82 | 118,417 |
2021-03-30 | $39.90 | $40.84 | $39.90 | $40.76 | $39.57 | 59,330 |
2021-03-29 | $40.91 | $41.45 | $39.92 | $40.06 | $38.89 | 119,911 |
2021-03-26 | $40.53 | $41.06 | $40.28 | $41.02 | $39.83 | 136,288 |
2021-03-25 | $38.30 | $40.15 | $38.14 | $40.07 | $38.90 | 168,921 |
2021-03-24 | $39.84 | $40.36 | $38.73 | $38.73 | $37.60 | 125,138 |
2021-03-23 | $40.85 | $40.92 | $39.37 | $39.55 | $38.40 | 180,464 |
2021-03-22 | $42.01 | $42.04 | $40.91 | $41.20 | $40.00 | 142,312 |
2021-03-19 | $41.69 | $42.12 | $41.03 | $41.85 | $40.62 | 52,607 |
2021-03-18 | $42.12 | $43.02 | $41.45 | $41.62 | $40.40 | 65,347 |
2021-03-17 | $41.91 | $42.37 | $41.46 | $42.26 | $41.02 | 73,303 |
2021-03-16 | $42.79 | $42.79 | $41.94 | $42.07 | $40.84 | 82,266 |
2021-03-15 | $42.95 | $42.95 | $42.43 | $42.84 | $41.58 | 126,288 |
2021-03-12 | $42.38 | $42.92 | $42.33 | $42.92 | $41.66 | 127,983 |
2021-03-11 | $42.95 | $42.95 | $42.12 | $42.45 | $41.20 | 121,469 |
2021-03-10 | $41.56 | $42.34 | $41.36 | $42.12 | $40.88 | 207,121 |
2021-03-09 | $41.65 | $41.89 | $40.94 | $41.29 | $40.08 | 138,174 |
2021-03-08 | $40.13 | $41.30 | $39.72 | $41.16 | $39.95 | 459,922 |
2021-03-05 | $38.98 | $39.72 | $37.82 | $39.67 | $38.51 | 156,504 |
2021-03-04 | $39.39 | $39.72 | $37.67 | $38.49 | $37.36 | 127,590 |
2021-03-03 | $38.91 | $40.13 | $38.91 | $39.35 | $38.20 | 101,409 |
2021-03-02 | $39.18 | $39.29 | $38.78 | $38.79 | $37.65 | 70,076 |
2021-03-01 | $38.45 | $39.18 | $38.41 | $39.11 | $37.96 | 95,584 |
2021-02-26 | $37.66 | $38.32 | $37.20 | $37.76 | $36.65 | 74,535 |
2021-02-25 | $38.90 | $38.99 | $37.56 | $37.75 | $36.64 | 218,376 |
2021-02-24 | $38.17 | $38.74 | $37.92 | $38.73 | $37.59 | 70,379 |
2021-02-23 | $37.78 | $38.04 | $37.02 | $37.82 | $36.71 | 34,135 |
2021-02-22 | $37.30 | $38.41 | $37.30 | $38.05 | $36.93 | 166,241 |
2021-02-19 | $36.81 | $37.45 | $36.81 | $37.40 | $36.30 | 33,147 |
2021-02-18 | $37.18 | $37.18 | $36.35 | $36.65 | $35.57 | 72,251 |
2021-02-17 | $37.38 | $37.47 | $36.85 | $37.34 | $36.24 | 27,818 |
2021-02-16 | $38.37 | $38.37 | $37.45 | $37.63 | $36.53 | 28,579 |
2021-02-12 | $37.92 | $38.14 | $37.74 | $37.95 | $36.84 | 32,979 |
2021-02-11 | $38.23 | $38.33 | $37.36 | $37.92 | $36.81 | 63,206 |
2021-02-10 | $38.05 | $38.14 | $37.28 | $37.85 | $36.74 | 36,351 |
2021-02-09 | $37.80 | $37.94 | $37.30 | $37.65 | $36.54 | 47,971 |
2021-02-08 | $36.60 | $37.57 | $36.60 | $37.57 | $36.47 | 70,972 |
2021-02-05 | $36.57 | $36.57 | $35.89 | $36.47 | $35.40 | 55,549 |
2021-02-04 | $35.58 | $36.07 | $35.44 | $36.06 | $35.00 | 25,482 |
2021-02-03 | $35.04 | $35.30 | $34.66 | $35.28 | $34.24 | 35,512 |
2021-02-02 | $35.53 | $35.53 | $34.62 | $34.86 | $33.84 | 46,957 |
2021-02-01 | $34.76 | $35.13 | $33.99 | $35.09 | $34.06 | 81,819 |
2021-01-29 | $34.99 | $35.37 | $34.14 | $34.25 | $33.24 | 50,805 |
2021-01-28 | $35.63 | $35.78 | $34.47 | $34.77 | $33.75 | 66,218 |
2021-01-27 | $35.21 | $36.08 | $35.00 | $35.72 | $34.67 | 107,531 |
2021-01-26 | $36.01 | $36.01 | $35.21 | $35.77 | $34.72 | 293,305 |
2021-01-25 | $35.44 | $36.43 | $35.24 | $35.63 | $34.58 | 84,221 |
2021-01-22 | $34.74 | $35.35 | $34.43 | $35.35 | $34.31 | 40,671 |
2021-01-21 | $35.23 | $35.23 | $34.83 | $34.93 | $33.90 | 37,215 |
2021-01-20 | $35.01 | $35.13 | $34.81 | $35.02 | $33.99 | 30,585 |
2021-01-19 | $35.19 | $35.19 | $34.46 | $34.78 | $33.76 | 100,797 |
2021-01-15 | $35.01 | $35.01 | $34.46 | $34.68 | $33.66 | 21,785 |
2021-01-14 | $34.84 | $35.49 | $34.83 | $35.31 | $34.27 | 100,822 |
2021-01-13 | $35.06 | $35.06 | $34.34 | $34.49 | $33.48 | 87,345 |
2021-01-12 | $34.37 | $35.12 | $34.37 | $35.11 | $34.08 | 36,433 |
2021-01-11 | $33.50 | $34.19 | $33.50 | $34.19 | $33.19 | 23,943 |
2021-01-08 | $34.49 | $34.49 | $33.38 | $33.72 | $32.73 | 194,031 |
2021-01-07 | $33.91 | $34.15 | $33.75 | $34.15 | $33.15 | 39,586 |
2021-01-06 | $32.31 | $33.99 | $32.27 | $33.87 | $32.88 | 27,667 |
2021-01-05 | $31.07 | $32.16 | $31.07 | $31.84 | $30.91 | 32,359 |
2021-01-04 | $31.58 | $31.62 | $30.58 | $31.08 | $30.17 | 36,038 |
2020-12-31 | $31.05 | $31.42 | $31.05 | $31.22 | $30.30 | 11,837 |
2020-12-30 | $31.16 | $31.42 | $31.16 | $31.35 | $30.43 | 15,802 |
2020-12-29 | $31.60 | $31.60 | $30.77 | $30.99 | $30.08 | 91,543 |
2020-12-28 | $31.71 | $31.82 | $31.41 | $31.65 | $30.72 | 35,208 |
2020-12-24 | $31.16 | $31.32 | $31.16 | $31.32 | $30.40 | 8,282 |
2020-12-23 | $31.27 | $31.33 | $31.20 | $31.33 | $30.41 | 17,982 |
2020-12-22 | $31.05 | $31.05 | $30.71 | $30.91 | $30.00 | 17,918 |
2020-12-21 | $30.44 | $30.86 | $30.36 | $30.75 | $29.85 | 22,484 |
2020-12-18 | $31.75 | $31.75 | $31.18 | $31.24 | $30.20 | 15,062 |
2020-12-17 | $31.58 | $31.62 | $31.30 | $31.62 | $30.57 | 25,859 |
2020-12-16 | $31.48 | $31.62 | $31.20 | $31.35 | $30.31 | 24,981 |
2020-12-15 | $30.74 | $31.46 | $30.70 | $31.45 | $30.41 | 24,669 |
2020-12-14 | $31.26 | $31.26 | $30.64 | $30.64 | $29.63 | 17,389 |
2020-12-11 | $30.96 | $31.08 | $30.58 | $30.86 | $29.84 | 23,843 |
2020-12-10 | $31.15 | $31.17 | $30.93 | $31.14 | $30.11 | 14,672 |
2020-12-09 | $31.54 | $31.61 | $30.99 | $31.26 | $30.22 | 21,277 |
2020-12-08 | $31.03 | $31.28 | $30.71 | $31.26 | $30.22 | 83,401 |
2020-12-07 | $31.38 | $31.38 | $30.85 | $31.07 | $30.03 | 30,013 |
2020-12-04 | $30.76 | $31.15 | $30.70 | $31.15 | $30.11 | 13,691 |
2020-12-03 | $30.23 | $30.64 | $30.23 | $30.51 | $29.50 | 43,466 |
2020-12-02 | $29.81 | $30.15 | $29.73 | $30.06 | $29.06 | 18,828 |
2020-12-01 | $30.00 | $30.15 | $29.74 | $30.03 | $29.03 | 41,630 |
2020-11-30 | $30.39 | $30.39 | $29.42 | $29.55 | $28.57 | 22,571 |
2020-11-27 | $30.50 | $30.50 | $30.15 | $30.34 | $29.34 | 5,868 |
2020-11-25 | $30.81 | $30.81 | $30.19 | $30.41 | $29.40 | 41,871 |
2020-11-24 | $30.42 | $30.90 | $30.25 | $30.82 | $29.79 | 26,152 |
2020-11-23 | $29.45 | $30.03 | $29.37 | $29.86 | $28.87 | 25,603 |
2020-11-20 | $29.18 | $29.18 | $28.87 | $29.00 | $28.04 | 59,694 |
2020-11-19 | $29.13 | $29.35 | $28.82 | $29.30 | $28.32 | 34,026 |
2020-11-18 | $29.51 | $29.64 | $29.10 | $29.14 | $28.17 | 51,525 |
2020-11-17 | $28.90 | $29.32 | $28.63 | $29.21 | $28.24 | 80,999 |
2020-11-16 | $28.85 | $29.19 | $28.61 | $29.10 | $28.14 | 33,414 |
2020-11-13 | $27.87 | $28.21 | $27.87 | $28.17 | $27.23 | 12,720 |
2020-11-12 | $27.92 | $27.92 | $27.30 | $27.43 | $26.52 | 11,917 |
2020-11-11 | $28.56 | $28.58 | $27.93 | $28.12 | $27.19 | 22,049 |
2020-11-10 | $27.83 | $28.45 | $27.74 | $28.37 | $27.43 | 22,909 |
2020-11-09 | $28.04 | $28.88 | $27.57 | $27.57 | $26.66 | 39,157 |
2020-11-06 | $26.99 | $26.99 | $26.55 | $26.55 | $25.67 | 9,523 |
2020-11-05 | $26.94 | $27.06 | $26.77 | $27.01 | $26.11 | 29,023 |
2020-11-04 | $26.32 | $26.38 | $25.85 | $26.10 | $25.23 | 72,526 |
2020-11-03 | $26.49 | $26.65 | $26.40 | $26.65 | $25.77 | 8,848 |
2020-11-02 | $25.75 | $25.88 | $25.55 | $25.88 | $25.02 | 1,719 |
2020-10-30 | $25.28 | $25.35 | $25.00 | $25.19 | $24.35 | 29,827 |
2020-10-29 | $25.37 | $25.82 | $25.29 | $25.69 | $24.84 | 3,484 |
2020-10-28 | $25.71 | $25.75 | $25.49 | $25.49 | $24.65 | 10,386 |
2020-10-27 | $26.55 | $26.55 | $26.28 | $26.28 | $25.41 | 1,803 |
2020-10-26 | $26.89 | $26.89 | $26.37 | $26.64 | $25.76 | 12,451 |
2020-10-23 | $27.32 | $27.41 | $27.26 | $27.39 | $26.48 | 6,455 |
2020-10-22 | $27.34 | $27.34 | $26.91 | $27.30 | $26.39 | 75,272 |
2020-10-21 | $27.57 | $27.57 | $27.15 | $27.16 | $26.26 | 5,907 |
2020-10-20 | $27.60 | $27.70 | $27.39 | $27.40 | $26.49 | 4,646 |
2020-10-19 | $27.87 | $27.87 | $27.21 | $27.21 | $26.31 | 9,395 |
2020-10-16 | $27.88 | $27.88 | $27.64 | $27.67 | $26.75 | 10,102 |
2020-10-15 | $27.17 | $27.84 | $27.17 | $27.84 | $26.91 | 5,680 |
2020-10-14 | $27.71 | $27.71 | $27.36 | $27.36 | $26.45 | 17,861 |
2020-10-13 | $27.50 | $27.69 | $27.34 | $27.51 | $26.60 | 7,884 |
2020-10-12 | $27.75 | $27.87 | $27.65 | $27.75 | $26.83 | 13,632 |
2020-10-09 | $27.87 | $27.87 | $27.74 | $27.75 | $26.83 | 7,583 |
2020-10-08 | $27.61 | $27.61 | $27.31 | $27.56 | $26.65 | 3,744 |
2020-10-07 | $27.01 | $27.22 | $27.01 | $27.22 | $26.32 | 1,797 |
2020-10-06 | $27.00 | $27.38 | $26.66 | $26.66 | $25.78 | 6,050 |
2020-10-05 | $26.07 | $26.71 | $26.07 | $26.64 | $25.76 | 11,918 |
2020-10-02 | $25.13 | $26.04 | $25.13 | $26.00 | $25.14 | 5,355 |
2020-10-01 | $25.25 | $25.62 | $25.25 | $25.62 | $24.77 | 8,950 |
2020-09-30 | $25.57 | $25.58 | $25.34 | $25.34 | $24.50 | 1,487 |
2020-09-29 | $25.32 | $25.33 | $24.98 | $25.22 | $24.38 | 21,976 |
2020-09-28 | $25.30 | $25.60 | $25.30 | $25.48 | $24.64 | 14,365 |
2020-09-25 | $24.59 | $24.71 | $24.58 | $24.71 | $23.89 | 1,379 |
2020-09-24 | $24.24 | $24.88 | $24.24 | $24.67 | $23.86 | 16,775 |
2020-09-23 | $25.19 | $25.23 | $24.50 | $24.50 | $23.69 | 24,829 |
2020-09-22 | $24.97 | $25.20 | $24.91 | $25.20 | $24.36 | 53,366 |
2020-09-21 | $24.95 | $24.95 | $24.47 | $24.82 | $24.00 | 4,661 |
2020-09-18 | $26.22 | $26.22 | $25.77 | $25.88 | $24.98 | 6,471 |
2020-09-17 | $25.78 | $26.28 | $25.76 | $26.10 | $25.19 | 3,675 |
2020-09-16 | $25.95 | $26.46 | $25.95 | $26.24 | $25.33 | 132,483 |
2020-09-15 | $26.06 | $26.14 | $25.88 | $25.94 | $25.04 | 185,256 |
2020-09-14 | $25.64 | $25.98 | $25.64 | $25.98 | $25.07 | 4,595 |
2020-09-11 | $25.61 | $25.76 | $25.33 | $25.43 | $24.55 | 6,940 |
2020-09-10 | $26.01 | $26.01 | $25.49 | $25.49 | $24.61 | 17,461 |
2020-09-09 | $25.87 | $25.89 | $25.59 | $25.79 | $24.89 | 8,403 |
2020-09-08 | $25.88 | $25.98 | $25.55 | $25.56 | $24.67 | 6,415 |
2020-09-04 | $26.58 | $26.58 | $25.67 | $26.15 | $25.24 | 16,613 |
2020-09-03 | $26.91 | $26.91 | $26.04 | $26.11 | $25.21 | 14,855 |
2020-09-02 | $26.64 | $27.01 | $26.64 | $27.01 | $26.07 | 2,048 |
2020-09-01 | $26.09 | $26.48 | $25.89 | $26.48 | $25.56 | 16,922 |
2020-08-31 | $26.08 | $26.22 | $26.07 | $26.11 | $25.20 | 3,771 |
2020-08-28 | $26.39 | $26.53 | $26.34 | $26.53 | $25.61 | 5,267 |
2020-08-27 | $26.62 | $26.62 | $26.27 | $26.46 | $25.54 | 9,285 |
2020-08-26 | $26.46 | $26.52 | $26.28 | $26.34 | $25.43 | 8,497 |
2020-08-25 | $26.72 | $26.72 | $26.38 | $26.56 | $25.64 | 3,880 |
2020-08-24 | $26.34 | $26.57 | $26.34 | $26.57 | $25.65 | 12,370 |
2020-08-21 | $26.00 | $26.00 | $25.82 | $25.91 | $25.01 | 11,073 |
2020-08-20 | $26.11 | $26.30 | $26.07 | $26.13 | $25.22 | 5,459 |
2020-08-19 | $26.47 | $26.67 | $26.35 | $26.35 | $25.43 | 7,572 |
2020-08-18 | $26.68 | $26.68 | $26.48 | $26.48 | $25.56 | 10,038 |
2020-08-17 | $27.03 | $27.03 | $26.89 | $26.93 | $25.99 | 3,299 |
2020-08-14 | $26.57 | $26.94 | $26.57 | $26.81 | $25.88 | 1,001 |
2020-08-13 | $26.78 | $26.82 | $26.62 | $26.62 | $25.69 | 5,319 |
2020-08-12 | $27.09 | $27.09 | $26.70 | $26.92 | $25.99 | 4,337 |
2020-08-11 | $27.10 | $27.16 | $26.62 | $26.62 | $25.70 | 13,346 |
2020-08-10 | $25.83 | $26.66 | $25.83 | $26.44 | $25.52 | 21,194 |
2020-08-07 | $25.38 | $25.76 | $25.33 | $25.76 | $24.86 | 22,838 |
2020-08-06 | $25.72 | $25.72 | $25.29 | $25.36 | $24.48 | 15,102 |
2020-08-05 | $25.46 | $25.67 | $25.37 | $25.67 | $24.78 | 1,229 |
2020-08-04 | $25.16 | $25.30 | $25.16 | $25.24 | $24.36 | 49,188 |
2020-08-03 | $24.66 | $25.15 | $24.66 | $25.09 | $24.22 | 1,649 |
2020-07-31 | $25.00 | $25.00 | $24.29 | $24.54 | $23.69 | 22,311 |
2020-07-30 | $25.23 | $25.37 | $24.89 | $25.06 | $24.19 | 13,848 |
2020-07-29 | $25.23 | $25.53 | $25.23 | $25.53 | $24.64 | 5,649 |
2020-07-28 | $25.26 | $25.26 | $24.96 | $24.96 | $24.09 | 7,076 |
2020-07-27 | $24.82 | $25.09 | $24.69 | $25.07 | $24.20 | 16,523 |
2020-07-24 | $25.00 | $25.00 | $24.58 | $24.58 | $23.73 | 73,349 |
2020-07-23 | $24.86 | $25.24 | $24.84 | $24.98 | $24.11 | 14,527 |
2020-07-22 | $24.61 | $24.81 | $24.58 | $24.71 | $23.85 | 6,897 |
2020-07-21 | $24.08 | $24.87 | $24.08 | $24.74 | $23.88 | 7,900 |
2020-07-20 | $23.67 | $23.88 | $23.65 | $23.80 | $22.97 | 6,100 |
2020-07-17 | $24.40 | $24.40 | $23.97 | $24.03 | $23.19 | 12,463 |
2020-07-16 | $24.00 | $24.27 | $24.00 | $24.17 | $23.33 | 2,196 |
2020-07-15 | $23.87 | $24.21 | $23.72 | $24.19 | $23.34 | 19,000 |
2020-07-14 | $22.74 | $23.17 | $22.60 | $23.17 | $22.37 | 3,941 |
2020-07-13 | $22.79 | $23.30 | $22.69 | $22.69 | $21.90 | 9,295 |
2020-07-10 | $22.47 | $22.83 | $22.47 | $22.83 | $22.04 | 4,700 |
2020-07-09 | $22.70 | $22.70 | $22.36 | $22.36 | $21.58 | 6,600 |
2020-07-08 | $23.15 | $23.15 | $22.90 | $23.08 | $22.28 | 2,863 |
2020-07-07 | $23.09 | $23.31 | $22.94 | $22.94 | $22.14 | 7,600 |
2020-07-06 | $23.40 | $23.42 | $23.15 | $23.39 | $22.58 | 6,200 |
2020-07-02 | $23.59 | $23.61 | $23.07 | $23.07 | $22.27 | 8,800 |
2020-07-01 | $23.76 | $23.77 | $23.00 | $23.01 | $22.21 | 104,760 |
2020-06-30 | $23.46 | $23.60 | $23.16 | $23.51 | $22.69 | 7,033 |
2020-06-29 | $22.58 | $23.37 | $22.58 | $23.29 | $22.48 | 9,314 |
2020-06-26 | $22.28 | $22.38 | $22.19 | $22.28 | $21.50 | 5,600 |
2020-06-25 | $22.47 | $22.70 | $22.34 | $22.70 | $21.91 | 10,012 |
2020-06-24 | $23.09 | $23.09 | $22.48 | $22.48 | $21.70 | 9,435 |
2020-06-23 | $23.73 | $23.73 | $23.19 | $23.36 | $22.55 | 4,576 |
2020-06-22 | $22.87 | $23.22 | $22.87 | $23.21 | $22.41 | 4,850 |
2020-06-19 | $23.57 | $23.61 | $22.80 | $22.90 | $22.09 | 9,641 |
2020-06-18 | $23.31 | $23.31 | $23.19 | $23.19 | $22.37 | 14,200 |
2020-06-17 | $23.77 | $23.77 | $23.26 | $23.36 | $22.54 | 11,900 |
2020-06-16 | $24.05 | $24.05 | $23.68 | $23.81 | $22.97 | 8,600 |
2020-06-15 | $21.59 | $23.12 | $21.59 | $22.97 | $22.16 | 5,705 |
2020-06-12 | $23.00 | $23.00 | $21.83 | $22.47 | $21.68 | 10,400 |
2020-06-11 | $22.96 | $22.96 | $21.91 | $22.05 | $21.28 | 4,632 |
2020-06-10 | $25.16 | $25.16 | $24.03 | $24.03 | $23.18 | 4,499 |
2020-06-09 | $25.43 | $25.45 | $25.10 | $25.20 | $24.31 | 7,536 |
2020-06-08 | $25.91 | $26.13 | $25.64 | $26.02 | $25.10 | 10,900 |
2020-06-05 | $24.97 | $25.49 | $24.97 | $25.03 | $24.15 | 138,799 |
2020-06-04 | $23.57 | $24.06 | $23.57 | $24.05 | $23.20 | 16,500 |
2020-06-03 | $22.83 | $23.54 | $22.83 | $23.44 | $22.61 | 4,070 |
2020-06-02 | $22.18 | $22.50 | $22.12 | $22.46 | $21.66 | 11,500 |
2020-06-01 | $21.71 | $22.23 | $21.71 | $22.05 | $21.27 | 9,855 |
2020-05-29 | $21.65 | $21.80 | $21.54 | $21.80 | $21.03 | 12,200 |
2020-05-28 | $22.70 | $22.91 | $22.10 | $22.10 | $21.33 | 3,100 |
2020-05-27 | $22.57 | $23.02 | $22.23 | $22.92 | $22.12 | 215,303 |
2020-05-26 | $21.98 | $22.02 | $21.87 | $21.90 | $21.13 | 7,900 |
2020-05-22 | $20.69 | $20.95 | $20.69 | $20.95 | $20.21 | 5,873 |
2020-05-21 | $20.84 | $20.99 | $20.84 | $20.88 | $20.15 | 4,200 |
2020-05-20 | $20.65 | $21.00 | $20.65 | $20.72 | $19.99 | 10,265 |
2020-05-19 | $20.64 | $20.83 | $20.32 | $20.32 | $19.60 | 31,341 |
2020-05-18 | $20.46 | $20.84 | $20.46 | $20.82 | $20.08 | 3,600 |
2020-05-15 | $18.84 | $19.26 | $18.84 | $19.20 | $18.52 | 1,965 |
2020-05-14 | $18.22 | $18.89 | $18.22 | $18.89 | $18.23 | 766 |
2020-05-13 | $19.22 | $19.28 | $18.55 | $18.78 | $18.12 | 12,100 |
2020-05-12 | $20.31 | $20.31 | $19.68 | $19.68 | $18.99 | 2,100 |
2020-05-11 | $20.71 | $20.72 | $20.45 | $20.60 | $19.88 | 3,479 |
2020-05-08 | $20.89 | $20.97 | $20.89 | $20.97 | $20.23 | 500 |
2020-05-07 | $19.83 | $19.93 | $19.77 | $19.81 | $19.11 | 1,700 |
2020-05-06 | $19.86 | $19.86 | $19.55 | $19.55 | $18.86 | 2,300 |
2020-05-05 | $20.55 | $20.55 | $19.82 | $19.87 | $19.17 | 5,270 |
2020-05-04 | $19.51 | $19.85 | $19.51 | $19.83 | $19.13 | 20,489 |
2020-05-01 | $19.98 | $20.05 | $19.72 | $19.85 | $19.15 | 7,851 |
2020-04-30 | $21.01 | $21.10 | $20.80 | $20.80 | $20.07 | 3,300 |
2020-04-29 | $20.94 | $21.69 | $20.94 | $21.58 | $20.82 | 6,516 |
2020-04-28 | $20.27 | $20.43 | $20.06 | $20.29 | $19.57 | 10,700 |
2020-04-27 | $18.91 | $19.69 | $18.91 | $19.69 | $19.00 | 1,500 |
2020-04-24 | $18.31 | $18.66 | $18.31 | $18.60 | $17.95 | 16,400 |
2020-04-23 | $18.19 | $18.57 | $18.14 | $18.29 | $17.65 | 36,330 |
2020-04-22 | $17.98 | $18.01 | $17.91 | $17.95 | $17.32 | 5,300 |
2020-04-21 | $18.04 | $18.04 | $17.69 | $17.81 | $17.18 | 5,974 |
2020-04-20 | $18.51 | $18.70 | $18.29 | $18.33 | $17.68 | 14,030 |
2020-04-17 | $18.89 | $19.05 | $18.77 | $18.86 | $18.20 | 9,800 |
2020-04-16 | $18.05 | $18.05 | $17.65 | $17.90 | $17.27 | 14,800 |
2020-04-15 | $18.47 | $18.54 | $18.05 | $18.20 | $17.56 | 7,510 |
2020-04-14 | $19.74 | $19.74 | $19.11 | $19.27 | $18.59 | 6,600 |
2020-04-13 | $18.97 | $19.12 | $18.86 | $19.01 | $18.34 | 3,500 |
2020-04-09 | $19.15 | $19.64 | $19.15 | $19.56 | $18.87 | 4,374 |
2020-04-08 | $17.99 | $18.78 | $17.89 | $18.65 | $18.00 | 3,667 |
2020-04-07 | $18.25 | $18.67 | $17.51 | $17.70 | $17.08 | 5,100 |
2020-04-06 | $16.51 | $17.45 | $16.51 | $17.45 | $16.84 | 15,712 |
2020-04-03 | $16.07 | $16.07 | $15.53 | $15.79 | $15.23 | 171,700 |
2020-04-02 | $16.15 | $16.82 | $16.04 | $16.31 | $15.74 | 12,450 |
2020-04-01 | $16.60 | $16.83 | $16.12 | $16.17 | $15.60 | 2,707 |
2020-03-31 | $17.52 | $17.65 | $17.18 | $17.49 | $16.87 | 9,110 |
2020-03-30 | $17.52 | $17.58 | $17.34 | $17.48 | $16.87 | 2,781 |
2020-03-27 | $17.46 | $17.87 | $17.37 | $17.37 | $16.76 | 4,757 |
2020-03-26 | $17.89 | $18.49 | $17.89 | $18.44 | $17.79 | 189,500 |
2020-03-25 | $17.26 | $17.87 | $16.79 | $17.48 | $16.86 | 6,782 |
2020-03-24 | $15.94 | $17.00 | $15.90 | $17.00 | $16.40 | 18,100 |
2020-03-23 | $15.84 | $15.84 | $14.99 | $15.48 | $14.93 | 104,295 |
2020-03-20 | $16.56 | $16.97 | $15.69 | $15.69 | $15.06 | 5,509 |
2020-03-19 | $15.84 | $16.78 | $15.53 | $16.53 | $15.86 | 17,553 |
2020-03-18 | $16.58 | $16.96 | $15.39 | $15.85 | $15.21 | 10,546 |
2020-03-17 | $16.82 | $17.45 | $16.04 | $17.45 | $16.75 | 12,886 |
2020-03-16 | $16.43 | $17.08 | $16.37 | $16.38 | $15.72 | 446,294 |
2020-03-13 | $18.23 | $18.23 | $17.13 | $18.21 | $17.47 | 49,400 |
2020-03-12 | $18.04 | $18.28 | $17.32 | $17.32 | $16.62 | 37,915 |
2020-03-11 | $20.24 | $20.24 | $19.19 | $19.45 | $18.66 | 9,117 |
2020-03-10 | $20.84 | $20.84 | $19.76 | $20.59 | $19.76 | 12,987 |
2020-03-09 | $20.45 | $20.81 | $19.95 | $20.06 | $19.25 | 62,136 |
2020-03-06 | $22.28 | $22.28 | $21.70 | $22.07 | $21.18 | 23,200 |
2020-03-05 | $22.71 | $22.71 | $22.24 | $22.33 | $21.43 | 7,600 |
2020-03-04 | $23.18 | $23.32 | $22.75 | $23.26 | $22.32 | 7,101 |
2020-03-03 | $23.26 | $23.26 | $22.44 | $22.68 | $21.76 | 23,263 |
2020-03-02 | $22.86 | $23.11 | $22.35 | $23.11 | $22.18 | 17,278 |
2020-02-28 | $22.19 | $22.77 | $22.19 | $22.56 | $21.65 | 19,092 |
2020-02-27 | $23.22 | $23.84 | $22.77 | $22.98 | $22.05 | 18,032 |
2020-02-26 | $24.26 | $24.40 | $23.70 | $23.70 | $22.74 | 11,716 |
2020-02-25 | $25.39 | $25.39 | $24.26 | $24.30 | $23.32 | 46,076 |
2020-02-24 | $25.42 | $25.45 | $25.27 | $25.33 | $24.31 | 9,712 |
2020-02-21 | $26.20 | $26.43 | $26.20 | $26.34 | $25.27 | 2,800 |
2020-02-20 | $26.55 | $26.58 | $26.50 | $26.53 | $25.46 | 43,800 |
2020-02-19 | $25.98 | $26.16 | $25.98 | $26.07 | $25.02 | 7,000 |
2020-02-18 | $26.01 | $26.01 | $25.84 | $25.87 | $24.82 | 2,766 |
2020-02-14 | $26.19 | $26.19 | $25.97 | $25.97 | $24.92 | 5,500 |
2020-02-13 | $26.06 | $26.30 | $26.06 | $26.28 | $25.21 | 4,019 |
2020-02-12 | $26.18 | $26.27 | $26.10 | $26.24 | $25.18 | 4,100 |
2020-02-11 | $26.05 | $26.08 | $25.96 | $25.98 | $24.93 | 5,094 |
2020-02-10 | $25.79 | $25.82 | $25.76 | $25.82 | $24.78 | 3,216 |
2020-02-07 | $25.93 | $25.93 | $25.78 | $25.78 | $24.74 | 17,200 |
2020-02-06 | $26.41 | $26.42 | $26.36 | $26.36 | $25.29 | 800 |
2020-02-05 | $26.37 | $26.64 | $26.35 | $26.58 | $25.51 | 6,337 |
2020-02-04 | $26.00 | $26.02 | $25.91 | $25.93 | $24.88 | 8,800 |
2020-02-03 | $25.59 | $25.74 | $25.48 | $25.48 | $24.45 | 10,499 |
2020-01-31 | $26.14 | $26.14 | $25.40 | $25.40 | $24.37 | 2,209 |
2020-01-30 | $26.01 | $26.19 | $25.90 | $26.19 | $25.13 | 5,645 |
2020-01-29 | $26.61 | $26.61 | $26.23 | $26.23 | $25.17 | 11,378 |
2020-01-28 | $26.48 | $26.51 | $26.48 | $26.51 | $25.44 | 1,700 |
2020-01-27 | $26.45 | $26.45 | $26.32 | $26.32 | $25.25 | 2,600 |
2020-01-24 | $26.66 | $26.72 | $26.61 | $26.72 | $25.64 | 4,900 |
2020-01-23 | $27.09 | $27.31 | $27.03 | $27.28 | $26.17 | 4,899 |
2020-01-22 | $27.37 | $27.37 | $27.24 | $27.25 | $26.15 | 2,100 |
2020-01-21 | $27.66 | $27.66 | $27.29 | $27.29 | $26.19 | 5,900 |
2020-01-17 | $27.75 | $27.75 | $27.63 | $27.68 | $26.56 | 5,000 |
2020-01-16 | $27.80 | $27.84 | $27.71 | $27.84 | $26.72 | 8,300 |
2020-01-15 | $27.22 | $27.25 | $27.13 | $27.23 | $26.13 | 1,800 |
2020-01-14 | $26.94 | $27.10 | $26.94 | $27.07 | $25.98 | 1,585 |
2020-01-13 | $26.79 | $26.97 | $26.67 | $26.97 | $25.88 | 3,788 |
2020-01-10 | $26.67 | $26.69 | $26.63 | $26.69 | $25.61 | 1,100 |
2020-01-09 | $26.86 | $26.86 | $26.81 | $26.84 | $25.76 | 1,000 |
2020-01-08 | $26.88 | $26.98 | $26.88 | $26.88 | $25.79 | 13,100 |
2020-01-07 | $26.93 | $26.96 | $26.76 | $26.85 | $25.77 | 3,736 |
2020-01-06 | $26.72 | $26.98 | $26.72 | $26.96 | $25.87 | 15,300 |
2020-01-03 | $26.90 | $27.04 | $26.85 | $27.03 | $25.94 | 6,100 |
2020-01-02 | $27.23 | $27.23 | $26.92 | $27.07 | $25.98 | 12,346 |
2019-12-31 | $27.07 | $27.24 | $27.07 | $27.09 | $26.00 | 6,000 |
2019-12-30 | $26.95 | $27.10 | $26.95 | $27.04 | $25.95 | 24,714 |
2019-12-27 | $27.08 | $27.18 | $27.07 | $27.10 | $26.01 | 2,200 |
2019-12-26 | $27.10 | $27.11 | $27.03 | $27.08 | $25.99 | 4,959 |
2019-12-24 | $27.04 | $27.05 | $26.99 | $27.05 | $25.96 | 2,805 |
2019-12-23 | $26.90 | $27.10 | $26.90 | $27.09 | $25.94 | 2,363 |
2019-12-20 | $27.05 | $27.09 | $26.95 | $26.97 | $25.83 | 3,022 |
2019-12-19 | $27.04 | $27.08 | $27.01 | $27.01 | $25.87 | 6,211 |
2019-12-18 | $27.05 | $27.12 | $27.05 | $27.10 | $25.96 | 3,461 |
2019-12-17 | $26.87 | $27.04 | $26.82 | $27.04 | $25.90 | 7,700 |
2019-12-16 | $27.03 | $27.03 | $26.80 | $26.80 | $25.67 | 5,443 |
2019-12-13 | $26.76 | $26.77 | $26.63 | $26.63 | $25.51 | 5,000 |
2019-12-12 | $26.93 | $26.94 | $26.77 | $26.94 | $25.80 | 2,100 |
2019-12-11 | $26.52 | $26.55 | $26.39 | $26.53 | $25.41 | 32,220 |
2019-12-10 | $26.30 | $26.58 | $26.30 | $26.45 | $25.34 | 6,270 |
2019-12-09 | $26.41 | $26.50 | $26.41 | $26.47 | $25.35 | 4,900 |
2019-12-06 | $26.08 | $26.44 | $26.08 | $26.41 | $25.30 | 4,523 |
2019-12-05 | $25.97 | $25.97 | $25.84 | $25.88 | $24.78 | 10,583 |
2019-12-04 | $25.94 | $25.99 | $25.92 | $25.92 | $24.83 | 5,300 |
2019-12-03 | $25.51 | $25.83 | $25.51 | $25.82 | $24.73 | 7,336 |
2019-12-02 | $26.45 | $26.45 | $25.87 | $25.87 | $24.77 | 2,415 |
2019-11-29 | $26.29 | $26.41 | $26.29 | $26.39 | $25.28 | 1,100 |
2019-11-27 | $26.50 | $26.50 | $26.37 | $26.44 | $25.32 | 1,100 |
2019-11-26 | $26.54 | $26.54 | $26.36 | $26.36 | $25.25 | 1,600 |
2019-11-25 | $25.71 | $26.33 | $25.71 | $26.31 | $25.20 | 5,200 |
2019-11-22 | $25.44 | $25.56 | $25.42 | $25.52 | $24.44 | 6,291 |
2019-11-21 | $25.26 | $25.36 | $25.26 | $25.34 | $24.27 | 2,500 |
2019-11-20 | $25.73 | $25.73 | $25.45 | $25.45 | $24.37 | 2,200 |
2019-11-19 | $25.84 | $25.88 | $25.76 | $25.77 | $24.68 | 2,795 |
2019-11-18 | $25.69 | $25.88 | $25.69 | $25.86 | $24.76 | 3,151 |
2019-11-15 | $25.91 | $25.91 | $25.85 | $25.85 | $24.76 | 1,111 |
2019-11-14 | $25.81 | $25.92 | $25.77 | $25.77 | $24.68 | 2,406 |
2019-11-13 | $25.74 | $25.85 | $25.65 | $25.80 | $24.71 | 2,900 |
2019-11-12 | $26.04 | $26.05 | $25.86 | $25.86 | $24.77 | 2,644 |
2019-11-11 | $25.94 | $25.94 | $25.89 | $25.92 | $24.83 | 3,085 |
2019-11-08 | $26.14 | $26.14 | $26.01 | $26.02 | $24.92 | 2,284 |
2019-11-07 | $26.25 | $26.25 | $26.01 | $26.01 | $24.91 | 2,235 |
2019-11-06 | $26.10 | $26.12 | $26.02 | $26.05 | $24.95 | 3,600 |
2019-11-05 | $26.52 | $26.54 | $26.38 | $26.44 | $25.32 | 7,200 |
2019-11-04 | $25.90 | $26.15 | $25.90 | $26.15 | $25.05 | 1,211 |
2019-11-01 | $25.74 | $25.83 | $25.74 | $25.78 | $24.69 | 3,000 |
2019-10-31 | $25.39 | $25.39 | $25.18 | $25.31 | $24.24 | 3,900 |
2019-10-30 | $25.63 | $25.72 | $25.59 | $25.72 | $24.64 | 1,300 |
2019-10-29 | $25.85 | $26.03 | $25.85 | $25.96 | $24.86 | 3,824 |
2019-10-28 | $25.83 | $26.15 | $25.83 | $26.00 | $24.90 | 15,925 |
2019-10-25 | $25.55 | $25.78 | $25.55 | $25.76 | $24.68 | 13,600 |
2019-10-24 | $25.28 | $25.35 | $25.28 | $25.35 | $24.28 | 400 |
2019-10-23 | $25.29 | $25.50 | $25.29 | $25.50 | $24.42 | 505 |
2019-10-22 | $25.12 | $25.41 | $25.12 | $25.39 | $24.32 | 3,100 |
2019-10-21 | $25.21 | $25.21 | $24.99 | $25.00 | $23.94 | 12,600 |
2019-10-18 | $24.94 | $24.95 | $24.68 | $24.78 | $23.73 | 700 |
2019-10-17 | $24.86 | $25.01 | $24.86 | $25.01 | $23.95 | 6,500 |
2019-10-16 | $24.65 | $24.72 | $24.60 | $24.64 | $23.60 | 4,400 |
2019-10-15 | $24.47 | $24.58 | $24.47 | $24.54 | $23.50 | 2,400 |
2019-10-14 | $24.04 | $24.19 | $24.04 | $24.19 | $23.17 | 1,200 |
2019-10-11 | $24.41 | $24.67 | $24.39 | $24.39 | $23.36 | 1,600 |
2019-10-10 | $23.80 | $24.04 | $23.80 | $23.90 | $22.89 | 3,698 |
2019-10-09 | $23.90 | $23.91 | $23.78 | $23.82 | $22.81 | 7,000 |
2019-10-08 | $23.76 | $23.82 | $23.74 | $23.74 | $22.74 | 2,700 |
2019-10-07 | $24.23 | $24.26 | $24.18 | $24.19 | $23.17 | 8,100 |
2019-10-04 | $23.97 | $24.18 | $23.80 | $24.18 | $23.16 | 5,905 |
2019-10-03 | $23.60 | $23.91 | $23.49 | $23.91 | $22.90 | 5,769 |
2019-10-02 | $23.82 | $23.86 | $23.75 | $23.86 | $22.85 | 1,200 |
2019-10-01 | $25.10 | $25.10 | $24.13 | $24.19 | $23.17 | 2,721 |
2019-09-30 | $24.55 | $24.73 | $24.55 | $24.65 | $23.61 | 1,000 |
2019-09-27 | $24.82 | $24.82 | $24.45 | $24.49 | $23.46 | 7,665 |
2019-09-26 | $24.98 | $24.98 | $24.58 | $24.67 | $23.63 | 2,043 |
2019-09-25 | $24.46 | $24.96 | $24.46 | $24.95 | $23.89 | 1,467 |
2019-09-24 | $24.81 | $24.82 | $24.57 | $24.60 | $23.56 | 4,800 |
2019-09-23 | $24.76 | $24.88 | $24.59 | $24.84 | $23.79 | 4,059 |
2019-09-20 | $24.79 | $24.79 | $24.66 | $24.74 | $23.70 | 1,855 |
2019-09-19 | $24.83 | $24.84 | $24.68 | $24.68 | $23.64 | 2,649 |
2019-09-18 | $24.80 | $24.80 | $24.60 | $24.75 | $23.70 | 2,500 |
2019-09-17 | $24.85 | $25.02 | $24.85 | $25.00 | $23.95 | 5,400 |
2019-09-16 | $25.13 | $25.29 | $25.06 | $25.10 | $24.04 | 49,850 |
2019-09-13 | $25.40 | $25.40 | $25.14 | $25.15 | $24.09 | 2,017 |
2019-09-12 | $24.88 | $25.16 | $24.88 | $24.99 | $23.93 | 5,058 |
2019-09-11 | $24.53 | $25.00 | $24.53 | $24.99 | $23.93 | 1,800 |
2019-09-10 | $24.03 | $24.38 | $24.03 | $24.38 | $23.35 | 3,512 |
2019-09-09 | $23.65 | $24.03 | $23.65 | $23.96 | $22.94 | 6,200 |
2019-09-06 | $23.39 | $23.64 | $23.39 | $23.53 | $22.54 | 4,108 |
2019-09-05 | $23.15 | $23.53 | $23.11 | $23.38 | $22.39 | 4,000 |
2019-09-04 | $22.63 | $22.75 | $22.61 | $22.71 | $21.75 | 7,500 |
2019-09-03 | $22.44 | $22.44 | $22.38 | $22.43 | $21.48 | 5,200 |
2019-08-30 | $22.87 | $22.87 | $22.67 | $22.83 | $21.87 | 43,644 |
2019-08-29 | $22.68 | $22.77 | $22.58 | $22.73 | $21.77 | 9,022 |
2019-08-28 | $21.81 | $22.35 | $21.81 | $22.29 | $21.35 | 20,869 |
2019-08-27 | $21.92 | $21.92 | $21.81 | $21.88 | $20.95 | 588 |
2019-08-26 | $22.07 | $22.15 | $22.05 | $22.07 | $21.14 | 3,032 |
2019-08-23 | $22.46 | $22.46 | $21.88 | $21.88 | $20.96 | 3,307 |
2019-08-22 | $22.70 | $22.80 | $22.57 | $22.67 | $21.71 | 5,275 |
2019-08-21 | $22.55 | $22.66 | $22.49 | $22.63 | $21.68 | 10,425 |
2019-08-20 | $22.41 | $22.44 | $22.32 | $22.35 | $21.40 | 6,791 |
2019-08-19 | $22.50 | $22.73 | $22.50 | $22.68 | $21.72 | 2,719 |
2019-08-16 | $21.80 | $22.31 | $21.80 | $22.29 | $21.35 | 5,449 |
2019-08-15 | $21.88 | $21.88 | $21.68 | $21.75 | $20.83 | 70,427 |
2019-08-14 | $22.25 | $22.25 | $21.89 | $21.94 | $21.02 | 7,288 |
2019-08-13 | $22.98 | $22.99 | $22.66 | $22.68 | $21.72 | 2,460 |
2019-08-12 | $22.46 | $22.46 | $22.35 | $22.35 | $21.41 | 3,700 |
2019-08-09 | $22.84 | $22.85 | $22.74 | $22.74 | $21.78 | 2,219 |
2019-08-08 | $22.99 | $23.25 | $22.99 | $23.25 | $22.27 | 2,692 |
2019-08-07 | $22.38 | $22.64 | $22.14 | $22.60 | $21.65 | 4,373 |
2019-08-06 | $22.46 | $22.71 | $22.46 | $22.71 | $21.75 | 868 |
2019-08-05 | $22.54 | $22.55 | $22.38 | $22.55 | $21.59 | 10,847 |
2019-08-02 | $23.39 | $23.39 | $23.05 | $23.15 | $22.17 | 4,996 |
2019-08-01 | $23.98 | $24.01 | $23.37 | $23.42 | $22.43 | 2,946 |
2019-07-31 | $23.93 | $24.16 | $23.82 | $23.82 | $22.81 | 3,982 |
2019-07-30 | $23.51 | $23.87 | $23.51 | $23.87 | $22.86 | 3,366 |
2019-07-29 | $23.57 | $23.62 | $23.47 | $23.62 | $22.62 | 4,027 |
2019-07-26 | $23.60 | $23.74 | $23.52 | $23.71 | $22.71 | 4,022 |
2019-07-25 | $23.74 | $23.74 | $23.42 | $23.42 | $22.43 | 2,323 |
2019-07-24 | $23.57 | $23.86 | $23.51 | $23.86 | $22.85 | 5,402 |
2019-07-23 | $23.34 | $23.39 | $23.30 | $23.39 | $22.40 | 2,776 |
2019-07-22 | $23.39 | $23.43 | $23.29 | $23.35 | $22.37 | 3,698 |
2019-07-19 | $23.38 | $23.44 | $23.35 | $23.35 | $22.37 | 2,220 |
2019-07-18 | $23.19 | $23.28 | $23.14 | $23.21 | $22.23 | 3,488 |
2019-07-17 | $23.42 | $23.44 | $23.29 | $23.33 | $22.35 | 11,017 |
2019-07-16 | $23.59 | $23.69 | $23.59 | $23.61 | $22.61 | 5,462 |
2019-07-15 | $23.53 | $23.53 | $23.44 | $23.53 | $22.54 | 7,429 |
2019-07-12 | $23.53 | $23.66 | $23.52 | $23.61 | $22.62 | 5,207 |
2019-07-11 | $23.49 | $23.49 | $23.19 | $23.22 | $22.24 | 7,474 |
2019-07-10 | $23.59 | $23.59 | $23.41 | $23.43 | $22.44 | 10,191 |
2019-07-09 | $23.41 | $23.45 | $23.34 | $23.45 | $22.46 | 11,297 |
2019-07-08 | $23.74 | $23.74 | $23.45 | $23.46 | $22.47 | 11,103 |
2019-07-05 | $23.47 | $23.74 | $23.45 | $23.74 | $22.74 | 3,302 |
2019-07-03 | $23.55 | $23.65 | $23.50 | $23.65 | $22.65 | 3,976 |
2019-07-02 | $23.54 | $23.60 | $23.36 | $23.50 | $22.50 | 29,307 |
2019-07-01 | $23.99 | $24.05 | $23.63 | $23.70 | $22.70 | 6,930 |
2019-06-28 | $23.51 | $23.77 | $23.51 | $23.75 | $22.75 | 14,762 |
2019-06-27 | $23.01 | $23.31 | $23.01 | $23.31 | $22.33 | 14,827 |
2019-06-26 | $22.89 | $22.93 | $22.87 | $22.87 | $21.91 | 5,984 |
2019-06-25 | $22.92 | $22.92 | $22.67 | $22.67 | $21.71 | 3,640 |
2019-06-24 | $23.24 | $23.27 | $22.99 | $22.99 | $21.89 | 12,423 |
2019-06-21 | $23.36 | $23.36 | $23.18 | $23.23 | $22.12 | 8,703 |
2019-06-20 | $23.51 | $23.52 | $23.39 | $23.49 | $22.36 | 3,179 |
2019-06-19 | $23.24 | $23.31 | $23.21 | $23.27 | $22.16 | 15,104 |
2019-06-18 | $23.10 | $23.50 | $23.10 | $23.27 | $22.15 | 18,023 |
2019-06-17 | $22.97 | $23.01 | $22.91 | $22.91 | $21.81 | 1,783 |
2019-06-14 | $23.30 | $23.30 | $23.05 | $23.05 | $21.94 | 2,804 |
2019-06-13 | $22.95 | $23.25 | $22.95 | $23.22 | $22.11 | 4,239 |
2019-06-12 | $23.03 | $23.04 | $22.80 | $22.86 | $21.76 | 11,561 |
2019-06-11 | $23.30 | $23.30 | $23.00 | $23.02 | $21.92 | 13,526 |
2019-06-10 | $23.10 | $23.18 | $22.97 | $22.99 | $21.89 | 11,546 |
2019-06-07 | $22.79 | $22.90 | $22.78 | $22.83 | $21.74 | 9,241 |
2019-06-06 | $22.75 | $22.75 | $22.38 | $22.59 | $21.51 | 15,858 |
2019-06-05 | $22.83 | $22.83 | $22.65 | $22.67 | $21.59 | 4,341 |
2019-06-04 | $22.58 | $23.05 | $22.48 | $23.05 | $21.94 | 13,119 |
2019-06-03 | $22.17 | $22.34 | $22.15 | $22.25 | $21.19 | 6,762 |
2019-05-31 | $22.27 | $22.27 | $22.03 | $22.15 | $21.09 | 120,144 |
2019-05-30 | $22.73 | $22.73 | $22.40 | $22.45 | $21.38 | 10,221 |
2019-05-29 | $22.81 | $22.81 | $22.40 | $22.61 | $21.53 | 22,886 |
2019-05-28 | $23.32 | $23.32 | $23.04 | $23.04 | $21.94 | 9,695 |
2019-05-24 | $23.33 | $23.37 | $23.22 | $23.28 | $22.16 | 8,025 |
2019-05-23 | $23.30 | $23.34 | $23.06 | $23.11 | $22.00 | 13,238 |
2019-05-22 | $23.89 | $23.89 | $23.65 | $23.67 | $22.54 | 8,528 |
2019-05-21 | $23.88 | $24.12 | $23.88 | $24.09 | $22.93 | 8,459 |
2019-05-20 | $23.80 | $23.96 | $23.80 | $23.86 | $22.71 | 8,218 |
2019-05-17 | $24.29 | $24.37 | $24.11 | $24.11 | $22.95 | 16,791 |
2019-05-16 | $24.50 | $24.66 | $24.45 | $24.48 | $23.31 | 14,773 |
2019-05-15 | $24.22 | $24.49 | $24.16 | $24.46 | $23.29 | 8,907 |
2019-05-14 | $24.31 | $24.47 | $24.11 | $24.45 | $23.28 | 2,996 |
2019-05-13 | $24.50 | $24.53 | $24.06 | $24.10 | $22.95 | 3,068 |
2019-05-10 | $24.88 | $25.01 | $24.64 | $25.01 | $23.81 | 8,689 |
2019-05-09 | $24.79 | $25.13 | $24.78 | $25.06 | $23.86 | 23,591 |
2019-05-08 | $25.44 | $25.60 | $25.43 | $25.43 | $24.21 | 7,851 |
2019-05-07 | $25.81 | $25.81 | $25.47 | $25.58 | $24.36 | 5,929 |
2019-05-06 | $25.80 | $26.16 | $25.80 | $26.11 | $24.86 | 5,223 |
2019-05-03 | $25.87 | $26.21 | $25.85 | $26.20 | $24.95 | 3,046 |
2019-05-02 | $25.69 | $25.77 | $25.40 | $25.64 | $24.41 | 4,647 |
2019-05-01 | $25.90 | $25.95 | $25.65 | $25.65 | $24.42 | 5,235 |
2019-04-30 | $26.13 | $26.13 | $25.87 | $25.90 | $24.66 | 4,004 |
2019-04-29 | $26.00 | $26.04 | $25.98 | $25.98 | $24.74 | 4,704 |
2019-04-26 | $25.69 | $25.84 | $25.67 | $25.84 | $24.60 | 2,412 |
2019-04-25 | $25.80 | $25.80 | $25.59 | $25.59 | $24.37 | 3,724 |
2019-04-24 | $25.83 | $26.06 | $25.83 | $25.97 | $24.73 | 3,554 |
2019-04-23 | $25.37 | $25.76 | $25.37 | $25.71 | $24.48 | 4,124 |
2019-04-22 | $25.41 | $25.56 | $25.24 | $25.30 | $24.09 | 30,706 |
2019-04-18 | $25.62 | $25.65 | $25.48 | $25.54 | $24.32 | 16,297 |
2019-04-17 | $25.70 | $25.74 | $25.57 | $25.67 | $24.44 | 9,078 |
2019-04-16 | $25.60 | $25.70 | $25.56 | $25.70 | $24.47 | 3,108 |
2019-04-15 | $25.64 | $25.64 | $25.42 | $25.48 | $24.26 | 9,078 |
2019-04-12 | $25.69 | $25.69 | $25.55 | $25.60 | $24.38 | 41,033 |
2019-04-11 | $25.77 | $25.77 | $25.52 | $25.54 | $24.32 | 2,974 |
2019-04-10 | $25.41 | $25.70 | $25.41 | $25.67 | $24.44 | 4,485 |
2019-04-09 | $25.45 | $25.50 | $25.30 | $25.31 | $24.10 | 4,813 |
2019-04-08 | $25.53 | $25.71 | $25.53 | $25.62 | $24.39 | 12,504 |
2019-04-05 | $25.71 | $25.74 | $25.57 | $25.70 | $24.47 | 9,196 |
2019-04-04 | $25.61 | $25.61 | $25.45 | $25.55 | $24.32 | 11,232 |
2019-04-03 | $25.35 | $25.56 | $25.35 | $25.42 | $24.20 | 10,872 |
2019-04-02 | $25.35 | $25.39 | $25.23 | $25.29 | $24.08 | 8,074 |
2019-04-01 | $25.25 | $25.52 | $25.25 | $25.44 | $24.22 | 7,061 |
2019-03-29 | $25.38 | $25.38 | $25.09 | $25.09 | $23.89 | 671 |
2019-03-28 | $24.91 | $25.21 | $24.91 | $25.09 | $23.89 | 3,327 |
2019-03-27 | $24.68 | $24.94 | $24.68 | $24.92 | $23.72 | 7,573 |
2019-03-26 | $24.81 | $25.04 | $24.65 | $24.74 | $23.55 | 5,748 |
2019-03-25 | $24.62 | $24.73 | $24.48 | $24.69 | $23.43 | 4,999 |
2019-03-22 | $25.18 | $25.18 | $24.61 | $24.61 | $23.35 | 3,862 |
2019-03-21 | $24.84 | $25.46 | $24.84 | $25.41 | $24.12 | 11,351 |
2019-03-20 | $25.04 | $25.37 | $24.93 | $25.07 | $23.79 | 4,045 |
2019-03-19 | $25.64 | $25.64 | $25.22 | $25.27 | $23.98 | 12,053 |
2019-03-18 | $25.42 | $25.50 | $25.27 | $25.45 | $24.15 | 9,285 |
2019-03-15 | $25.28 | $25.45 | $25.26 | $25.26 | $23.97 | 4,340 |
2019-03-14 | $25.43 | $25.47 | $25.33 | $25.33 | $24.04 | 9,086 |
2019-03-13 | $25.62 | $25.67 | $25.56 | $25.61 | $24.30 | 30,343 |
2019-03-12 | $25.54 | $25.54 | $25.46 | $25.46 | $24.16 | 13,316 |
2019-03-11 | $25.49 | $25.55 | $25.48 | $25.55 | $24.24 | 9,280 |
2019-03-08 | $25.09 | $25.11 | $25.00 | $25.11 | $23.83 | 6,704 |
2019-03-07 | $25.44 | $25.45 | $25.21 | $25.28 | $23.99 | 4,782 |
2019-03-06 | $25.91 | $25.91 | $25.58 | $25.58 | $24.27 | 4,977 |
2019-03-05 | $26.11 | $26.15 | $25.98 | $25.98 | $24.66 | 6,540 |
2019-03-04 | $26.60 | $26.60 | $26.11 | $26.18 | $24.84 | 5,357 |
2019-03-01 | $26.73 | $26.76 | $26.42 | $26.62 | $25.26 | 7,132 |
2019-02-28 | $26.39 | $26.46 | $26.38 | $26.43 | $25.08 | 8,782 |
2019-02-27 | $26.23 | $26.50 | $26.23 | $26.50 | $25.15 | 11,317 |
2019-02-26 | $26.38 | $26.62 | $26.38 | $26.40 | $25.05 | 12,176 |
2019-02-25 | $26.66 | $26.66 | $26.51 | $26.51 | $25.16 | 15,797 |
2019-02-22 | $26.30 | $26.44 | $26.30 | $26.43 | $25.08 | 3,538 |
2019-02-21 | $26.74 | $26.74 | $26.37 | $26.45 | $25.10 | 5,147 |
2019-02-20 | $26.44 | $26.70 | $26.44 | $26.69 | $25.33 | 13,266 |
2019-02-19 | $26.34 | $26.67 | $26.34 | $26.62 | $25.26 | 9,356 |
2019-02-15 | $26.34 | $26.46 | $26.34 | $26.45 | $25.10 | 2,477 |
2019-02-14 | $26.03 | $26.22 | $26.03 | $26.18 | $24.84 | 15,184 |
2019-02-13 | $25.88 | $26.12 | $25.88 | $26.02 | $24.69 | 3,698 |
2019-02-12 | $25.82 | $25.95 | $25.82 | $25.95 | $24.62 | 58,450 |
2019-02-11 | $25.46 | $25.59 | $25.46 | $25.59 | $24.28 | 3,210 |
2019-02-08 | $25.38 | $25.38 | $25.24 | $25.30 | $24.01 | 4,852 |
2019-02-07 | $25.62 | $25.65 | $25.26 | $25.41 | $24.11 | 14,540 |
2019-02-06 | $25.76 | $25.84 | $25.71 | $25.74 | $24.42 | 12,362 |
2019-02-05 | $25.78 | $25.91 | $25.75 | $25.89 | $24.57 | 14,795 |
2019-02-04 | $25.44 | $25.76 | $25.44 | $25.76 | $24.44 | 5,543 |
2019-02-01 | $25.57 | $25.57 | $25.37 | $25.52 | $24.22 | 10,668 |
2019-01-31 | $25.48 | $25.62 | $25.47 | $25.62 | $24.31 | 15,979 |
2019-01-30 | $25.30 | $25.63 | $25.30 | $25.50 | $24.20 | 13,822 |
2019-01-29 | $25.40 | $25.43 | $25.25 | $25.32 | $24.03 | 14,362 |
2019-01-28 | $25.45 | $25.61 | $25.43 | $25.57 | $24.26 | 6,180 |
2019-01-25 | $25.64 | $25.72 | $25.62 | $25.70 | $24.39 | 13,079 |
2019-01-24 | $25.20 | $25.40 | $25.20 | $25.29 | $24.00 | 12,075 |
2019-01-23 | $25.34 | $25.34 | $25.02 | $25.20 | $23.91 | 24,311 |
2019-01-22 | $25.60 | $25.60 | $25.15 | $25.21 | $23.92 | 23,705 |
2019-01-18 | $25.51 | $25.76 | $25.47 | $25.61 | $24.30 | 149,042 |
2019-01-17 | $25.23 | $25.51 | $25.22 | $25.40 | $24.10 | 9,511 |
2019-01-16 | $25.18 | $25.26 | $25.08 | $25.14 | $23.86 | 17,816 |
2019-01-15 | $24.97 | $25.06 | $24.85 | $24.98 | $23.70 | 20,808 |
2019-01-14 | $25.20 | $25.21 | $24.97 | $24.97 | $23.69 | 15,797 |
2019-01-11 | $24.84 | $25.23 | $24.84 | $25.17 | $23.88 | 40,198 |
2019-01-10 | $24.81 | $25.03 | $24.69 | $25.00 | $23.72 | 12,713 |
2019-01-09 | $25.00 | $25.18 | $24.98 | $25.05 | $23.77 | 16,499 |
2019-01-08 | $24.67 | $24.78 | $24.54 | $24.78 | $23.51 | 22,044 |
2019-01-07 | $24.15 | $24.63 | $24.15 | $24.49 | $23.24 | 14,240 |
2019-01-04 | $23.16 | $23.98 | $23.16 | $23.97 | $22.75 | 21,747 |
2019-01-03 | $23.21 | $23.27 | $22.94 | $23.04 | $21.86 | 6,025 |
2019-01-02 | $23.26 | $23.54 | $23.18 | $23.49 | $22.29 | 85,023 |
2018-12-31 | $23.23 | $23.23 | $22.85 | $23.18 | $22.00 | 16,569 |
2018-12-28 | $22.98 | $23.27 | $22.90 | $23.06 | $21.88 | 834,407 |
2018-12-27 | $22.40 | $22.76 | $22.15 | $22.76 | $21.60 | 174,412 |
2018-12-26 | $21.66 | $22.76 | $21.66 | $22.76 | $21.60 | 4,994 |
2018-12-24 | $21.72 | $22.03 | $21.63 | $21.63 | $20.53 | 9,191 |
2018-12-21 | $22.61 | $22.79 | $21.97 | $22.01 | $20.78 | 118,217 |
2018-12-20 | $23.02 | $23.07 | $22.38 | $22.60 | $21.34 | 11,128 |
2018-12-19 | $23.53 | $23.68 | $22.95 | $23.04 | $21.76 | 8,782 |
2018-12-18 | $23.30 | $23.62 | $23.30 | $23.40 | $22.10 | 18,639 |
2018-12-17 | $23.49 | $23.62 | $23.11 | $23.15 | $21.86 | 45,852 |
2018-12-14 | $23.65 | $24.09 | $23.60 | $23.61 | $22.30 | 13,530 |
2018-12-13 | $24.27 | $24.32 | $23.90 | $23.97 | $22.64 | 5,052 |
2018-12-12 | $24.56 | $24.77 | $24.48 | $24.48 | $23.12 | 9,752 |
2018-12-11 | $24.69 | $24.69 | $24.10 | $24.29 | $22.94 | 7,580 |
2018-12-10 | $24.17 | $24.35 | $24.00 | $24.26 | $22.91 | 7,847 |
2018-12-07 | $24.97 | $24.97 | $24.19 | $24.27 | $22.92 | 4,117 |
2018-12-06 | $24.65 | $24.80 | $24.42 | $24.80 | $23.42 | 14,485 |
2018-12-04 | $25.90 | $25.90 | $24.88 | $24.90 | $23.51 | 12,148 |
2018-12-03 | $26.23 | $26.23 | $25.78 | $25.92 | $24.48 | 8,384 |
2018-11-30 | $25.42 | $25.75 | $25.41 | $25.75 | $24.32 | 10,899 |
2018-11-29 | $25.83 | $25.96 | $25.60 | $25.72 | $24.29 | 5,934 |
2018-11-28 | $25.15 | $25.78 | $24.95 | $25.75 | $24.32 | 9,811 |
2018-11-27 | $25.34 | $25.40 | $25.22 | $25.26 | $23.85 | 8,589 |
2018-11-26 | $25.53 | $25.57 | $25.33 | $25.44 | $24.02 | 6,139 |
2018-11-23 | $24.96 | $25.29 | $24.96 | $25.29 | $23.88 | 901 |
2018-11-21 | $25.11 | $25.26 | $25.11 | $25.23 | $23.83 | 41,863 |
2018-11-20 | $24.89 | $25.14 | $24.78 | $24.79 | $23.41 | 15,902 |
2018-11-19 | $25.68 | $25.68 | $25.19 | $25.28 | $23.87 | 4,697 |
2018-11-16 | $25.61 | $25.67 | $25.43 | $25.63 | $24.20 | 3,155 |
2018-11-15 | $25.39 | $25.87 | $25.39 | $25.80 | $24.36 | 3,482 |
2018-11-14 | $26.19 | $26.19 | $25.70 | $25.82 | $24.39 | 3,991 |
2018-11-13 | $25.90 | $26.14 | $25.81 | $25.81 | $24.37 | 6,554 |
2018-11-12 | $26.00 | $26.22 | $25.73 | $25.94 | $24.49 | 97,133 |
2018-11-09 | $26.49 | $26.55 | $26.31 | $26.31 | $24.85 | 7,146 |
2018-11-08 | $26.84 | $27.09 | $26.84 | $26.91 | $25.41 | 12,911 |
2018-11-07 | $26.90 | $26.90 | $26.45 | $26.83 | $25.34 | 20,202 |
2018-11-06 | $26.96 | $26.96 | $26.81 | $26.88 | $25.38 | 1,169 |
2018-11-05 | $26.72 | $26.89 | $26.68 | $26.89 | $25.39 | 1,752 |
2018-11-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.40 | 105 |
2018-11-01 | $26.37 | $26.76 | $26.37 | $26.75 | $25.26 | 2,243 |
2018-10-31 | $26.43 | $26.43 | $26.21 | $26.23 | $24.77 | 3,501 |
2018-10-30 | $25.36 | $26.23 | $25.36 | $26.18 | $24.72 | 2,896 |
2018-10-29 | $25.84 | $26.03 | $25.33 | $25.38 | $23.97 | 12,350 |
2018-10-26 | $25.51 | $25.57 | $25.04 | $25.38 | $23.97 | 11,059 |
2018-10-25 | $25.57 | $25.85 | $25.57 | $25.78 | $24.35 | 5,787 |
2018-10-24 | $26.26 | $26.26 | $25.37 | $25.37 | $23.96 | 25,386 |
2018-10-23 | $26.07 | $26.33 | $25.65 | $26.26 | $24.80 | 6,978 |
2018-10-22 | $26.29 | $26.43 | $26.21 | $26.37 | $24.90 | 7,269 |
2018-10-19 | $26.60 | $26.66 | $26.07 | $26.10 | $24.65 | 6,061 |
2018-10-18 | $27.06 | $27.06 | $26.46 | $26.52 | $25.04 | 13,024 |
2018-10-17 | $27.33 | $27.33 | $26.77 | $27.07 | $25.56 | 9,108 |
2018-10-16 | $26.60 | $27.25 | $26.60 | $27.25 | $25.73 | 3,145 |
2018-10-15 | $26.43 | $26.77 | $26.31 | $26.77 | $25.28 | 16,249 |
2018-10-12 | $26.75 | $26.76 | $26.19 | $26.40 | $24.93 | 20,045 |
2018-10-11 | $26.67 | $26.86 | $26.37 | $26.43 | $24.96 | 12,155 |
2018-10-10 | $27.40 | $27.40 | $26.66 | $26.66 | $25.18 | 20,550 |
2018-10-09 | $27.63 | $27.63 | $27.36 | $27.44 | $25.91 | 7,452 |
2018-10-08 | $27.43 | $27.61 | $27.31 | $27.54 | $26.01 | 9,492 |
2018-10-05 | $27.90 | $27.90 | $27.29 | $27.53 | $26.00 | 9,179 |
2018-10-04 | $27.95 | $27.97 | $27.75 | $27.86 | $26.31 | 12,885 |
2018-10-03 | $27.93 | $28.29 | $27.93 | $28.19 | $26.62 | 15,447 |
2018-10-02 | $28.25 | $28.48 | $27.94 | $27.95 | $26.39 | 14,580 |
2018-10-01 | $28.86 | $28.86 | $28.33 | $28.33 | $26.75 | 11,914 |
2018-09-28 | $28.78 | $29.01 | $28.78 | $28.85 | $27.24 | 8,791 |
2018-09-27 | $28.92 | $29.00 | $28.83 | $28.83 | $27.23 | 4,314 |
2018-09-26 | $28.85 | $28.98 | $28.85 | $28.98 | $27.37 | 3,021 |
2018-09-25 | $28.95 | $28.95 | $28.86 | $28.89 | $27.28 | 7,056 |
2018-09-24 | $29.20 | $29.20 | $28.91 | $29.05 | $27.34 | 5,703 |
2018-09-21 | $29.45 | $29.45 | $29.35 | $29.35 | $27.63 | 4,868 |
2018-09-20 | $29.17 | $29.42 | $29.17 | $29.42 | $27.69 | 3,977 |
2018-09-19 | $29.34 | $29.34 | $29.12 | $29.12 | $27.41 | 2,088 |
2018-09-18 | $29.18 | $29.33 | $29.18 | $29.23 | $27.52 | 1,507 |
2018-09-17 | $29.20 | $29.25 | $29.13 | $29.15 | $27.44 | 3,243 |
2018-09-14 | $29.15 | $29.35 | $29.15 | $29.33 | $27.61 | 6,516 |
2018-09-13 | $29.32 | $29.35 | $29.19 | $29.19 | $27.48 | 2,896 |
2018-09-12 | $29.30 | $29.30 | $29.08 | $29.29 | $27.57 | 2,374 |
2018-09-11 | $29.23 | $29.32 | $29.23 | $29.32 | $27.60 | 848 |
2018-09-10 | $29.56 | $29.56 | $29.31 | $29.36 | $27.64 | 12,341 |
2018-09-07 | $29.55 | $29.55 | $29.28 | $29.31 | $27.59 | 3,007 |
2018-09-06 | $29.79 | $29.79 | $29.51 | $29.51 | $27.78 | 3,393 |
2018-09-05 | $29.70 | $29.83 | $29.68 | $29.80 | $28.05 | 6,788 |
2018-09-04 | $29.81 | $29.81 | $29.64 | $29.78 | $28.03 | 4,620 |
2018-08-31 | $29.75 | $29.93 | $29.75 | $29.93 | $28.17 | 4,625 |
2018-08-30 | $30.03 | $30.03 | $29.70 | $29.74 | $28.00 | 17,178 |
2018-08-29 | $29.83 | $30.12 | $29.83 | $30.10 | $28.33 | 2,655 |
2018-08-28 | $30.23 | $30.23 | $29.87 | $30.05 | $28.29 | 11,569 |
2018-08-27 | $30.17 | $30.23 | $29.94 | $29.94 | $28.18 | 14,579 |
2018-08-24 | $30.18 | $30.18 | $29.95 | $30.07 | $28.31 | 11,501 |
2018-08-23 | $30.29 | $30.29 | $30.11 | $30.12 | $28.35 | 6,818 |
2018-08-22 | $30.30 | $30.33 | $30.20 | $30.25 | $28.48 | 30,198 |
2018-08-21 | $30.05 | $30.24 | $30.05 | $30.22 | $28.45 | 12,428 |
2018-08-20 | $29.83 | $29.87 | $29.78 | $29.82 | $28.07 | 4,091 |
2018-08-17 | $29.55 | $29.76 | $29.52 | $29.76 | $28.01 | 2,201 |
2018-08-16 | $29.55 | $29.66 | $29.55 | $29.62 | $27.88 | 2,528 |
2018-08-15 | $29.77 | $29.77 | $29.25 | $29.31 | $27.59 | 5,813 |
2018-08-14 | $29.78 | $29.84 | $29.76 | $29.84 | $28.09 | 9,553 |
2018-08-13 | $29.54 | $29.54 | $29.26 | $29.26 | $27.54 | 11,723 |
2018-08-10 | $29.45 | $29.58 | $29.43 | $29.43 | $27.71 | 14,119 |
2018-08-09 | $29.67 | $29.67 | $29.58 | $29.58 | $27.85 | 18,585 |
2018-08-08 | $29.44 | $29.44 | $29.23 | $29.40 | $27.68 | 9,936 |
2018-08-07 | $29.40 | $29.43 | $29.39 | $29.39 | $27.67 | 9,900 |
2018-08-06 | $29.19 | $29.25 | $29.09 | $29.25 | $27.53 | 5,118 |
2018-08-03 | $29.05 | $29.18 | $28.88 | $28.88 | $27.19 | 5,476 |
2018-08-02 | $28.59 | $28.91 | $28.55 | $28.89 | $27.20 | 6,476 |
2018-08-01 | $28.87 | $28.87 | $28.62 | $28.65 | $26.97 | 5,022 |
2018-07-31 | $28.78 | $29.00 | $28.68 | $28.89 | $27.19 | 2,958 |
2018-07-30 | $28.72 | $28.74 | $28.72 | $28.72 | $27.04 | 1,019 |
2018-07-27 | $29.30 | $29.30 | $28.61 | $28.61 | $26.93 | 6,832 |
2018-07-26 | $29.15 | $29.40 | $29.15 | $29.33 | $27.61 | 8,109 |
2018-07-25 | $28.83 | $29.05 | $28.73 | $28.99 | $27.29 | 27,407 |
2018-07-24 | $29.29 | $29.47 | $28.80 | $28.88 | $27.19 | 10,704 |
2018-07-23 | $29.16 | $29.24 | $29.14 | $29.19 | $27.48 | 2,105 |
2018-07-20 | $29.49 | $29.53 | $29.33 | $29.33 | $27.61 | 9,396 |
2018-07-19 | $29.53 | $29.63 | $29.53 | $29.57 | $27.83 | 5,025 |
2018-07-18 | $29.34 | $29.34 | $29.20 | $29.31 | $27.59 | 7,940 |
2018-07-17 | $28.89 | $29.32 | $28.89 | $29.25 | $27.53 | 2,888 |
2018-07-16 | $29.12 | $29.12 | $28.97 | $29.03 | $27.33 | 2,767 |
2018-07-13 | $29.35 | $29.40 | $29.23 | $29.23 | $27.51 | 4,458 |
2018-07-12 | $29.50 | $29.50 | $28.99 | $29.17 | $27.46 | 16,245 |
2018-07-11 | $29.29 | $29.37 | $29.06 | $29.21 | $27.50 | 10,676 |
2018-07-10 | $29.79 | $29.79 | $29.34 | $29.38 | $27.66 | 10,005 |
2018-07-09 | $29.47 | $32.73 | $29.40 | $29.59 | $27.85 | 287,266 |
2018-07-06 | $29.46 | $29.56 | $29.44 | $29.45 | $27.72 | 66,026 |
2018-07-05 | $29.12 | $29.17 | $28.92 | $29.16 | $27.45 | 3,666 |
2018-07-03 | $28.97 | $29.02 | $28.94 | $28.95 | $27.25 | 3,104 |
2018-07-02 | $28.60 | $28.77 | $28.60 | $28.76 | $27.07 | 2,872 |
2018-06-29 | $29.06 | $29.10 | $28.68 | $28.68 | $27.00 | 82,980 |
2018-06-28 | $28.84 | $29.03 | $28.83 | $28.98 | $27.28 | 1,378 |
2018-06-27 | $29.51 | $29.54 | $29.03 | $29.03 | $27.33 | 10,609 |
2018-06-26 | $29.31 | $29.49 | $29.23 | $29.47 | $27.74 | 17,104 |
2018-06-25 | $29.73 | $29.73 | $29.21 | $29.24 | $27.49 | 1,921 |
2018-06-22 | $29.93 | $29.94 | $29.65 | $29.75 | $27.97 | 15,989 |
2018-06-21 | $29.84 | $29.95 | $29.80 | $29.83 | $28.04 | 4,302 |
2018-06-20 | $29.88 | $30.00 | $29.65 | $29.99 | $28.19 | 35,016 |
2018-06-19 | $29.62 | $29.69 | $29.34 | $29.69 | $27.91 | 3,046 |
2018-06-18 | $29.48 | $29.68 | $29.40 | $29.59 | $27.82 | 2,760 |
2018-06-15 | $29.44 | $29.51 | $29.44 | $29.49 | $27.72 | 4,615 |
2018-06-14 | $29.47 | $29.47 | $29.35 | $29.35 | $27.59 | 2,740 |
2018-06-13 | $29.98 | $29.98 | $29.59 | $29.64 | $27.86 | 22,703 |
2018-06-12 | $29.96 | $30.04 | $29.81 | $29.87 | $28.08 | 8,548 |
2018-06-11 | $29.59 | $29.72 | $29.56 | $29.68 | $27.90 | 6,556 |
2018-06-08 | $29.48 | $29.57 | $29.39 | $29.49 | $27.72 | 6,454 |
2018-06-07 | $29.54 | $29.54 | $29.33 | $29.44 | $27.67 | 2,315 |
2018-06-06 | $29.43 | $29.50 | $29.33 | $29.49 | $27.72 | 6,153 |
2018-06-05 | $28.99 | $29.35 | $28.99 | $29.33 | $27.57 | 6,116 |
2018-06-04 | $28.76 | $28.89 | $28.62 | $28.89 | $27.16 | 1,692 |
2018-06-01 | $28.42 | $28.53 | $28.42 | $28.53 | $26.82 | 965 |
2018-05-31 | $28.55 | $28.55 | $28.29 | $28.29 | $26.60 | 2,655 |
2018-05-30 | $28.67 | $28.75 | $28.62 | $28.69 | $26.97 | 2,101 |
2018-05-29 | $28.32 | $28.33 | $28.31 | $28.33 | $26.63 | 691 |
2018-05-25 | $28.22 | $28.22 | $28.22 | $28.22 | $26.52 | 461 |
2018-05-24 | $28.06 | $28.06 | $28.00 | $28.00 | $26.32 | 1,013 |
2018-05-23 | $27.99 | $28.08 | $27.94 | $27.98 | $26.30 | 4,744 |
2018-05-22 | $28.31 | $28.33 | $28.03 | $28.04 | $26.36 | 2,630 |
2018-05-21 | $28.47 | $28.47 | $28.33 | $28.33 | $26.63 | 1,617 |
2018-05-18 | $28.11 | $28.24 | $28.11 | $28.24 | $26.55 | 6,695 |
2018-05-17 | $28.08 | $28.20 | $28.08 | $28.20 | $26.51 | 850 |
2018-05-16 | $27.83 | $28.03 | $27.82 | $28.00 | $26.32 | 6,799 |
2018-05-15 | $27.61 | $27.61 | $27.61 | $27.61 | $25.95 | 74 |
2018-05-14 | $27.61 | $27.61 | $27.60 | $27.61 | $25.95 | 712 |
2018-05-11 | $27.31 | $27.39 | $27.31 | $27.34 | $25.70 | 2,590 |
2018-05-10 | $27.11 | $27.31 | $27.11 | $27.24 | $25.61 | 7,044 |
2018-05-09 | $26.95 | $27.05 | $26.85 | $27.05 | $25.43 | 2,462 |
2018-05-08 | $26.67 | $26.84 | $26.66 | $26.84 | $25.23 | 879 |
2018-05-07 | $26.49 | $26.58 | $26.40 | $26.58 | $24.99 | 7,727 |
2018-05-04 | $25.95 | $26.42 | $25.95 | $26.30 | $24.72 | 3,682 |
2018-05-03 | $26.11 | $26.11 | $26.05 | $26.05 | $24.49 | 1,400 |
2018-05-02 | $26.30 | $26.35 | $26.30 | $26.35 | $24.77 | 10,762 |
2018-05-01 | $25.84 | $26.23 | $25.84 | $26.23 | $24.66 | 532 |
2018-04-30 | $26.58 | $26.58 | $26.19 | $26.19 | $24.62 | 2,318 |
2018-04-27 | $26.67 | $26.67 | $26.33 | $26.50 | $24.91 | 2,812 |
2018-04-26 | $26.49 | $26.58 | $26.45 | $26.51 | $24.92 | 3,060 |
2018-04-25 | $26.28 | $26.53 | $26.28 | $26.51 | $24.92 | 3,485 |
2018-04-24 | $26.79 | $26.79 | $26.71 | $26.71 | $25.11 | 1,190 |
2018-04-23 | $26.85 | $26.85 | $26.64 | $26.71 | $25.11 | 7,985 |
2018-04-20 | $26.98 | $26.98 | $26.68 | $26.68 | $25.08 | 4,048 |
2018-04-19 | $27.32 | $27.32 | $27.00 | $27.03 | $25.41 | 2,099 |
2018-04-18 | $27.50 | $27.62 | $27.50 | $27.62 | $25.96 | 3,819 |
2018-04-17 | $27.33 | $27.40 | $27.28 | $27.37 | $25.73 | 13,427 |
2018-04-16 | $27.02 | $27.13 | $27.02 | $27.12 | $25.49 | 6,133 |
2018-04-13 | $27.21 | $27.21 | $26.84 | $26.93 | $25.32 | 1,925 |
2018-04-12 | $26.96 | $27.09 | $26.96 | $27.09 | $25.47 | 645 |
2018-04-11 | $26.81 | $26.82 | $26.71 | $26.79 | $25.18 | 2,949 |
2018-04-10 | $26.52 | $26.85 | $26.52 | $26.83 | $25.22 | 1,202 |
2018-04-09 | $26.45 | $26.51 | $26.25 | $26.25 | $24.68 | 2,684 |
2018-04-06 | $26.60 | $26.60 | $26.60 | $26.60 | $25.00 | 42 |
2018-04-05 | $26.58 | $26.71 | $26.58 | $26.60 | $25.00 | 5,080 |
2018-04-04 | $25.99 | $25.99 | $25.99 | $25.99 | $24.43 | 173 |
2018-04-03 | $25.98 | $25.98 | $25.98 | $25.98 | $24.42 | 209 |
2018-04-02 | $26.22 | $26.22 | $25.57 | $25.57 | $24.04 | 1,853 |
2018-03-29 | $26.06 | $26.36 | $26.06 | $26.36 | $24.78 | 819 |
2018-03-28 | $25.95 | $26.10 | $25.95 | $26.04 | $24.48 | 1,802 |
2018-03-27 | $26.23 | $26.23 | $26.21 | $26.21 | $24.64 | 700 |
2018-03-26 | $26.21 | $26.33 | $25.89 | $26.33 | $24.67 | 2,114 |
2018-03-23 | $26.00 | $26.16 | $25.98 | $26.16 | $24.51 | 8,242 |
2018-03-22 | $26.50 | $26.50 | $26.50 | $26.50 | $24.83 | 272 |
2018-03-21 | $26.72 | $26.72 | $26.72 | $26.72 | $25.04 | 1,426 |
2018-03-20 | $26.38 | $26.51 | $26.38 | $26.45 | $24.78 | 6,044 |
2018-03-19 | $26.71 | $26.71 | $26.42 | $26.42 | $24.76 | 745 |
2018-03-16 | $26.59 | $26.59 | $26.58 | $26.58 | $24.91 | 3,062 |
2018-03-15 | $26.49 | $26.49 | $26.31 | $26.32 | $24.66 | 1,340 |
2018-03-14 | $26.66 | $26.66 | $26.51 | $26.54 | $24.87 | 5,300 |
2018-03-13 | $26.67 | $26.76 | $26.62 | $26.62 | $24.94 | 5,124 |
2018-03-12 | $26.66 | $26.69 | $26.59 | $26.59 | $24.91 | 778 |
2018-03-09 | $26.42 | $26.42 | $26.42 | $26.42 | $24.76 | 95 |
2018-03-08 | $26.42 | $26.42 | $26.42 | $26.42 | $24.76 | 0 |
2018-03-07 | $26.36 | $26.42 | $26.35 | $26.42 | $24.76 | 15,580 |
2018-03-06 | $25.72 | $25.72 | $25.72 | $25.72 | $24.10 | 1 |
2018-03-05 | $25.72 | $25.72 | $25.72 | $25.72 | $24.10 | 266 |
2018-03-02 | $25.72 | $25.72 | $25.72 | $25.72 | $24.10 | 200 |
2018-03-01 | $25.74 | $25.87 | $25.62 | $25.62 | $24.01 | 1,743 |
2018-02-28 | $26.01 | $26.01 | $25.82 | $25.83 | $24.20 | 504 |
2018-02-27 | $26.58 | $26.58 | $26.58 | $26.58 | $24.91 | 100 |
2018-02-26 | $26.46 | $26.52 | $26.46 | $26.52 | $24.85 | 703 |
2018-02-23 | $26.29 | $26.29 | $26.21 | $26.21 | $24.56 | 2,761 |
2018-02-22 | $26.15 | $26.21 | $26.15 | $26.20 | $24.55 | 611 |
2018-02-21 | $25.93 | $25.93 | $25.93 | $25.93 | $24.30 | 100 |
2018-02-20 | $25.95 | $25.95 | $25.95 | $25.95 | $24.32 | 149 |
2018-02-16 | $26.06 | $26.15 | $26.06 | $26.10 | $24.46 | 9,361 |
2018-02-15 | $26.01 | $26.04 | $26.01 | $26.04 | $24.40 | 711 |
2018-02-14 | $25.63 | $25.73 | $25.63 | $25.73 | $24.11 | 4,262 |
2018-02-13 | $25.11 | $25.23 | $25.11 | $25.23 | $23.64 | 1,159 |
2018-02-12 | $24.72 | $25.12 | $24.72 | $25.11 | $23.53 | 4,163 |
2018-02-09 | $24.92 | $24.92 | $24.92 | $24.92 | $23.35 | 1 |
2018-02-08 | $25.10 | $25.10 | $24.89 | $24.92 | $23.35 | 4,028 |
2018-02-07 | $25.15 | $25.28 | $25.08 | $25.28 | $23.69 | 10,129 |
2018-02-06 | $24.16 | $24.99 | $24.13 | $24.99 | $23.42 | 900 |
2018-02-05 | $25.51 | $25.54 | $24.77 | $24.77 | $23.21 | 6,360 |
2018-02-02 | $25.91 | $25.91 | $25.70 | $25.70 | $24.08 | 671 |
2018-02-01 | $26.17 | $26.43 | $26.17 | $26.35 | $24.69 | 3,265 |
2018-01-31 | $26.42 | $26.42 | $26.42 | $26.42 | $24.76 | 485 |
2018-01-30 | $26.75 | $26.75 | $26.48 | $26.50 | $24.83 | 2,716 |
2018-01-29 | $26.98 | $26.99 | $26.95 | $26.98 | $25.28 | 3,444 |
2018-01-26 | $26.81 | $26.81 | $26.81 | $26.81 | $25.12 | 244 |
2018-01-25 | $26.75 | $26.75 | $26.75 | $26.75 | $25.06 | 1,006 |
2018-01-24 | $26.90 | $26.90 | $26.80 | $26.88 | $25.19 | 3,662 |
2018-01-23 | $27.09 | $27.09 | $27.09 | $27.09 | $25.38 | 643 |
2018-01-22 | $27.10 | $27.16 | $27.10 | $27.16 | $25.45 | 376 |
2018-01-19 | $26.79 | $26.79 | $26.79 | $26.79 | $25.10 | 100 |
2018-01-18 | $26.69 | $26.69 | $26.69 | $26.69 | $25.01 | 750 |
2018-01-17 | $26.68 | $26.68 | $26.68 | $26.68 | $25.00 | 102 |
2018-01-16 | $27.03 | $27.11 | $26.49 | $26.49 | $24.82 | 3,535 |
2018-01-12 | $26.95 | $26.95 | $26.95 | $26.95 | $25.25 | 200 |
2018-01-11 | $26.78 | $26.78 | $26.74 | $26.74 | $25.06 | 938 |
2018-01-10 | $25.93 | $26.17 | $25.93 | $26.17 | $24.52 | 2,408 |
2018-01-09 | $26.09 | $26.13 | $26.09 | $26.13 | $24.48 | 800 |
2018-01-08 | $26.21 | $26.21 | $26.07 | $26.07 | $24.43 | 741 |
2018-01-05 | $26.26 | $26.26 | $26.21 | $26.21 | $24.56 | 4,048 |
2018-01-04 | $26.33 | $26.33 | $26.33 | $26.33 | $24.67 | 296 |
2018-01-03 | $26.26 | $26.26 | $26.26 | $26.26 | $24.61 | 1,639 |
2018-01-02 | $26.42 | $26.42 | $26.36 | $26.36 | $24.70 | 422 |
2017-12-29 | $26.10 | $26.10 | $26.10 | $26.10 | $24.46 | 119 |
2017-12-28 | $26.16 | $26.16 | $26.16 | $26.16 | $24.51 | 121 |
2017-12-27 | $26.36 | $26.36 | $26.16 | $26.16 | $24.51 | 620 |
2017-12-26 | $26.54 | $26.54 | $26.52 | $26.52 | $24.74 | 627 |
2017-12-22 | $26.39 | $26.39 | $26.39 | $26.39 | $24.62 | 1,140 |
2017-12-21 | $26.53 | $26.53 | $26.53 | $26.53 | $24.75 | 815 |
2017-12-20 | $26.47 | $26.47 | $26.47 | $26.47 | $24.69 | 2,299 |
2017-12-19 | $26.31 | $26.31 | $26.31 | $26.31 | $24.54 | 0 |
2017-12-18 | $26.08 | $26.31 | $26.08 | $26.31 | $24.54 | 2,050 |
2017-12-15 | $25.80 | $25.80 | $25.80 | $25.80 | $24.07 | 226 |
2017-12-14 | $25.95 | $25.95 | $25.95 | $25.95 | $24.21 | 0 |
2017-12-13 | $25.84 | $25.95 | $25.84 | $25.95 | $24.21 | 1,550 |
2017-12-12 | $25.90 | $25.90 | $25.79 | $25.79 | $24.06 | 5,247 |
2017-12-11 | $25.99 | $25.99 | $25.93 | $25.93 | $24.19 | 1,081 |
2017-12-08 | $26.10 | $26.10 | $25.90 | $25.90 | $24.16 | 1,728 |
2017-12-07 | $26.07 | $26.07 | $26.07 | $26.07 | $24.32 | 118 |
2017-12-06 | $25.97 | $25.97 | $25.88 | $25.88 | $24.14 | 325 |
2017-12-05 | $25.99 | $26.02 | $25.79 | $25.86 | $24.12 | 3,716 |
2017-12-04 | $26.38 | $26.46 | $26.16 | $26.16 | $24.40 | 1,903 |
2017-12-01 | $26.09 | $26.09 | $25.80 | $25.80 | $24.07 | 877 |
2017-11-30 | $25.49 | $25.49 | $25.49 | $25.49 | $23.78 | 97 |
2017-11-29 | $25.49 | $25.49 | $25.49 | $25.49 | $23.78 | 90 |
2017-11-28 | $25.49 | $25.49 | $25.49 | $25.49 | $23.78 | 41 |
2017-11-27 | $25.49 | $25.49 | $25.49 | $25.49 | $23.78 | 2,000 |
2017-11-24 | $25.61 | $25.61 | $25.61 | $25.61 | $23.89 | 307 |
2017-11-22 | $25.71 | $25.71 | $25.69 | $25.69 | $23.96 | 2,120 |
2017-11-21 | $24.25 | $24.25 | $24.25 | $24.25 | $22.62 | 2 |
2017-11-20 | $24.25 | $24.25 | $24.25 | $24.25 | $22.62 | 49 |
2017-11-17 | $24.25 | $24.25 | $24.25 | $24.25 | $22.62 | 92 |
2017-11-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.62 | 21 |
2017-11-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.62 | 300 |
2017-11-14 | $24.23 | $24.23 | $24.23 | $24.23 | $22.60 | 290 |
2017-11-13 | $24.43 | $24.43 | $24.43 | $24.43 | $22.79 | 0 |
2017-11-10 | $24.43 | $24.43 | $24.43 | $24.43 | $22.79 | 100 |
2017-11-09 | $24.23 | $24.36 | $24.23 | $24.27 | $22.64 | 3,927 |
2017-11-08 | $23.90 | $23.90 | $23.90 | $23.90 | $22.29 | 101 |
2017-11-07 | $24.20 | $24.20 | $24.20 | $24.20 | $22.57 | 0 |
2017-11-06 | $24.27 | $24.27 | $24.20 | $24.20 | $22.57 | 625 |
2017-11-03 | $24.36 | $24.36 | $24.36 | $24.36 | $22.72 | 220 |
2017-11-02 | $24.45 | $24.62 | $24.45 | $24.50 | $22.86 | 1,631 |
2017-11-01 | $24.51 | $24.51 | $24.45 | $24.45 | $22.81 | 1,353 |
2017-10-31 | $24.70 | $24.70 | $24.70 | $24.70 | $23.04 | 0 |
2017-10-30 | $24.66 | $24.70 | $24.66 | $24.70 | $23.04 | 701 |
2017-10-27 | $25.26 | $25.26 | $25.26 | $25.26 | $23.56 | 400 |
2017-10-26 | $25.46 | $25.46 | $25.42 | $25.42 | $23.71 | 702 |
2017-10-25 | $25.45 | $25.45 | $25.45 | $25.45 | $23.74 | 669 |
2017-10-24 | $25.71 | $25.71 | $25.60 | $25.60 | $23.88 | 792 |
2017-10-23 | $25.60 | $25.60 | $25.60 | $25.60 | $23.88 | 200 |
2017-10-20 | $25.19 | $25.19 | $25.19 | $25.19 | $23.50 | 11 |
2017-10-19 | $25.32 | $25.32 | $25.14 | $25.19 | $23.50 | 515 |
2017-10-18 | $25.11 | $25.11 | $25.11 | $25.11 | $23.42 | 10 |
2017-10-17 | $25.11 | $25.11 | $25.11 | $25.11 | $23.42 | 100 |
2017-10-16 | $25.41 | $25.41 | $25.11 | $25.11 | $23.42 | 3,260 |
2017-10-13 | $25.39 | $25.39 | $25.39 | $25.39 | $23.68 | 241 |
2017-10-12 | $25.44 | $25.44 | $25.30 | $25.34 | $23.64 | 1,450 |
2017-10-11 | $25.47 | $25.47 | $25.47 | $25.47 | $23.76 | 185 |
2017-10-10 | $25.54 | $25.56 | $25.54 | $25.54 | $23.82 | 1,289 |
2017-10-09 | $25.85 | $25.85 | $25.85 | $25.85 | $24.11 | 220 |
2017-10-06 | $25.89 | $25.90 | $25.83 | $25.83 | $24.09 | 638 |
2017-10-05 | $25.94 | $25.96 | $25.94 | $25.95 | $24.21 | 634 |
2017-10-04 | $25.92 | $25.92 | $25.87 | $25.87 | $24.13 | 470 |
2017-10-03 | $25.95 | $25.95 | $25.85 | $25.85 | $24.11 | 471 |
2017-10-02 | $25.64 | $25.72 | $25.64 | $25.67 | $23.95 | 1,677 |
2017-09-29 | $25.46 | $25.47 | $25.43 | $25.47 | $23.76 | 460 |
2017-09-28 | $25.36 | $25.36 | $25.28 | $25.28 | $23.58 | 893 |
2017-09-27 | $25.47 | $25.47 | $25.45 | $25.45 | $23.74 | 723 |
2017-09-26 | $24.94 | $24.94 | $24.87 | $24.87 | $23.20 | 717 |
2017-09-25 | $24.30 | $24.30 | $24.30 | $24.30 | $22.61 | 100 |
2017-09-22 | $24.30 | $24.30 | $24.30 | $24.30 | $22.61 | 100 |
2017-09-21 | $24.31 | $24.31 | $24.30 | $24.30 | $22.61 | 550 |
2017-09-20 | $24.40 | $24.40 | $24.40 | $24.40 | $22.70 | 0 |
2017-09-19 | $24.55 | $24.55 | $24.40 | $24.40 | $22.70 | 200 |
2017-09-18 | $24.24 | $24.24 | $24.24 | $24.24 | $22.55 | 0 |
2017-09-15 | $24.24 | $24.24 | $24.24 | $24.24 | $22.55 | 0 |
2017-09-14 | $24.24 | $24.24 | $24.24 | $24.24 | $22.55 | 0 |
2017-09-13 | $24.31 | $24.31 | $24.24 | $24.24 | $22.55 | 508 |
2017-09-12 | $23.78 | $23.78 | $23.78 | $23.78 | $22.12 | 0 |
2017-09-11 | $23.84 | $23.86 | $23.78 | $23.78 | $22.12 | 1,874 |
2017-09-08 | $23.64 | $23.64 | $23.64 | $23.64 | $21.99 | 543 |
2017-09-07 | $23.43 | $23.43 | $23.43 | $23.43 | $21.80 | 0 |
2017-09-06 | $23.43 | $23.43 | $23.43 | $23.43 | $21.80 | 100 |
2017-09-05 | $23.72 | $23.72 | $23.32 | $23.43 | $21.80 | 4,230 |
2017-09-01 | $23.50 | $23.63 | $23.50 | $23.63 | $21.99 | 200 |
2017-08-31 | $23.40 | $23.46 | $23.32 | $23.35 | $21.72 | 10,500 |
2017-08-30 | $23.10 | $23.20 | $23.10 | $23.15 | $21.54 | 11,517 |
2017-08-29 | $22.99 | $23.12 | $22.89 | $23.12 | $21.51 | 13,304 |
2017-08-28 | $23.10 | $23.10 | $23.10 | $23.10 | $21.49 | 1,500 |
2017-08-25 | $23.04 | $23.15 | $23.04 | $23.15 | $21.54 | 350 |
2017-08-24 | $22.94 | $22.96 | $22.94 | $22.96 | $21.36 | 535 |
2017-08-23 | $22.85 | $22.85 | $22.85 | $22.85 | $21.26 | 130 |
2017-08-22 | $22.85 | $22.91 | $22.84 | $22.91 | $21.32 | 720 |
2017-08-21 | $22.70 | $22.70 | $22.70 | $22.70 | $21.12 | 212 |
2017-08-18 | $22.60 | $22.75 | $22.60 | $22.75 | $21.17 | 300 |
2017-08-17 | $23.00 | $23.08 | $22.85 | $22.85 | $21.26 | 3,731 |
2017-08-16 | $23.25 | $23.31 | $23.25 | $23.31 | $21.69 | 3,360 |
2017-08-15 | $23.21 | $23.22 | $23.18 | $23.18 | $21.57 | 1,509 |
2017-08-14 | $23.52 | $23.52 | $23.52 | $23.52 | $21.88 | 284 |
2017-08-11 | $23.02 | $23.50 | $23.02 | $23.50 | $21.86 | 1,892 |
2017-08-10 | $23.75 | $23.75 | $23.58 | $23.58 | $21.93 | 2,160 |
2017-08-09 | $24.01 | $24.08 | $23.88 | $23.94 | $22.27 | 1,811 |
2017-08-08 | $24.56 | $24.73 | $24.40 | $24.41 | $22.71 | 1,591 |
2017-08-07 | $24.53 | $24.59 | $24.45 | $24.50 | $22.79 | 533 |
2017-08-04 | $24.49 | $24.53 | $24.43 | $24.52 | $22.81 | 2,775 |
2017-08-03 | $24.51 | $24.51 | $24.19 | $24.21 | $22.52 | 2,400 |
2017-08-02 | $24.75 | $24.75 | $24.61 | $24.61 | $22.89 | 950 |
2017-08-01 | $24.90 | $25.20 | $24.79 | $25.20 | $23.45 | 17,409 |
2017-07-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 300 |
2017-07-28 | $25.47 | $25.47 | $25.47 | $25.47 | $23.70 | 30 |
2017-07-27 | $25.40 | $25.47 | $25.40 | $25.47 | $23.70 | 745 |
2017-07-26 | $25.76 | $25.76 | $25.76 | $25.76 | $23.97 | 59 |
2017-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $23.97 | 152 |
2017-07-24 | $25.45 | $25.45 | $25.44 | $25.44 | $23.67 | 14,153 |
2017-07-21 | $25.70 | $25.70 | $25.70 | $25.70 | $23.91 | 201 |
2017-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $24.10 | 258 |
2017-07-19 | $25.82 | $25.85 | $25.82 | $25.85 | $24.05 | 2,384 |
2017-07-18 | $25.65 | $25.65 | $25.44 | $25.44 | $23.67 | 750 |
2017-07-17 | $25.73 | $25.73 | $25.66 | $25.66 | $23.87 | 775 |
2017-07-14 | $25.43 | $25.43 | $25.43 | $25.43 | $23.66 | 0 |
2017-07-13 | $25.45 | $25.45 | $25.43 | $25.43 | $23.66 | 345 |
2017-07-12 | $25.36 | $25.39 | $25.18 | $25.19 | $23.44 | 7,484 |
2017-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $23.17 | 500 |
2017-07-10 | $25.29 | $25.29 | $25.10 | $25.10 | $23.35 | 2,105 |
2017-07-07 | $25.23 | $25.23 | $25.23 | $25.23 | $23.47 | 298 |
2017-07-06 | $25.20 | $25.20 | $25.20 | $25.20 | $23.45 | 1,040 |
2017-07-05 | $25.60 | $25.60 | $25.57 | $25.57 | $23.79 | 2,220 |
2017-07-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.82 | 0 |
2017-06-30 | $25.47 | $25.60 | $25.47 | $25.60 | $23.82 | 2,651 |
2017-06-29 | $25.31 | $25.32 | $25.31 | $25.32 | $23.56 | 472 |
2017-06-28 | $25.48 | $25.62 | $25.48 | $25.55 | $23.77 | 6,500 |
2017-06-27 | $25.34 | $25.34 | $25.21 | $25.21 | $23.46 | 324 |
2017-06-26 | $25.05 | $25.23 | $25.05 | $25.18 | $23.43 | 3,318 |
2017-06-23 | $24.93 | $25.00 | $24.93 | $24.98 | $23.24 | 5,229 |
2017-06-22 | $24.38 | $24.62 | $24.38 | $24.62 | $22.90 | 384 |
2017-06-21 | $24.57 | $24.57 | $24.44 | $24.44 | $22.74 | 700 |
2017-06-20 | $24.45 | $24.45 | $24.45 | $24.45 | $22.75 | 744 |
2017-06-19 | $24.85 | $24.91 | $24.85 | $24.85 | $23.12 | 2,900 |
Pacer US Small Cap Cash Cows 100 ETF (CALF) News Headlines
Recent Pacer US Small Cap Cash Cows 100 ETF (CALF) News
Similar Companies to Pacer US Small Cap Cash Cows 100 ETF (CALF) 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 | -- | -- | -- |