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.

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.