Pacer US Cash Cows 100 ETF (COWZ) Exchange: BATS
Data as of May 9, 2025
$52.15 ($0.21) 0.40%
Pacer US Cash Cows 100 ETF - Daily Information
Click for more stock information on Pacer US Cash Cows 100 ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $52.06 |
Previous Close | $52.15 |
High | $52.37 |
Low | $51.79 |
Adjusted Open | $52.06 |
Previous Adjusted Close | $52.15 |
Adjusted High | $52.37 |
Adjusted Low | $51.79 |
About Pacer US Cash Cows 100 ETF (COWZ)
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 large and mid-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 Russell 1000® 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 with no forward year estimates available for free cash flows or earnings 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. The Index is reconstituted and rebalanced quarterly as of the close of business on the 3rd Friday of March, June, September, and December based on data as of the 1st Friday of the applicable rebalance month.The Fund’s Investment StrategyUnder normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index. The Adviser expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it will invest in all of the component securities of the Index in the same approximate proportion as in the Index.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.
Invest in Pacer US Cash Cows 100 ETF (COWZ)
Historical Stock Data for Pacer US Cash Cows 100 ETF (COWZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-07 | $52.06 | $52.37 | $51.79 | $52.15 | $52.15 | 1,935,050 |
2025-05-06 | $52.01 | $52.41 | $51.81 | $51.94 | $51.94 | 2,365,025 |
2025-05-05 | $52.21 | $52.57 | $52.13 | $52.27 | $52.27 | 3,442,913 |
2025-05-02 | $52.27 | $52.66 | $52.12 | $52.57 | $52.57 | 3,078,737 |
2025-05-01 | $51.84 | $52.23 | $51.57 | $51.70 | $51.70 | 2,651,422 |
2025-04-30 | $51.40 | $52.04 | $50.88 | $51.85 | $51.85 | 2,884,176 |
2025-04-29 | $51.38 | $52.05 | $51.38 | $51.86 | $51.86 | 2,250,632 |
2025-04-28 | $51.61 | $51.95 | $51.26 | $51.71 | $51.71 | 2,228,332 |
2025-04-25 | $51.49 | $51.60 | $51.19 | $51.55 | $51.55 | 2,366,135 |
2025-04-24 | $50.79 | $51.74 | $50.67 | $51.70 | $51.70 | 2,532,943 |
2025-04-23 | $51.18 | $51.81 | $50.53 | $50.71 | $50.71 | 3,682,456 |
2025-04-22 | $49.77 | $50.60 | $49.68 | $50.43 | $50.43 | 3,235,497 |
2025-04-21 | $49.90 | $49.99 | $48.89 | $49.38 | $49.38 | 2,603,087 |
2025-04-17 | $49.77 | $50.58 | $49.77 | $50.22 | $50.22 | 3,490,467 |
2025-04-16 | $50.02 | $50.48 | $49.22 | $49.59 | $49.59 | 3,072,582 |
2025-04-15 | $50.47 | $50.78 | $50.02 | $50.20 | $50.20 | 2,992,231 |
2025-04-14 | $50.55 | $50.69 | $49.79 | $50.38 | $50.38 | 2,784,422 |
2025-04-11 | $49.09 | $50.07 | $48.44 | $49.90 | $49.90 | 3,297,491 |
2025-04-10 | $50.16 | $50.22 | $47.75 | $48.99 | $48.99 | 5,807,047 |
2025-04-09 | $46.83 | $51.46 | $46.64 | $51.17 | $51.17 | 6,986,417 |
2025-04-08 | $49.76 | $50.00 | $46.77 | $47.46 | $47.46 | 7,395,397 |
2025-04-07 | $47.55 | $50.49 | $47.01 | $48.69 | $48.69 | 9,534,532 |
2025-04-04 | $50.50 | $50.74 | $49.05 | $49.12 | $49.12 | 7,954,726 |
2025-04-03 | $53.25 | $53.45 | $51.78 | $51.85 | $51.85 | 4,605,418 |
2025-04-02 | $54.14 | $55.03 | $54.05 | $54.90 | $54.90 | 1,756,787 |
2025-04-01 | $54.58 | $54.79 | $54.05 | $54.61 | $54.61 | 1,757,261 |
2025-03-31 | $53.95 | $54.96 | $53.76 | $54.76 | $54.76 | 2,403,515 |
2025-03-28 | $55.04 | $55.10 | $54.23 | $54.34 | $54.34 | 2,209,687 |
2025-03-27 | $55.25 | $55.46 | $54.95 | $55.10 | $55.10 | 1,585,472 |
2025-03-26 | $55.46 | $55.73 | $55.18 | $55.37 | $55.37 | 1,401,279 |
2025-03-25 | $55.69 | $55.80 | $55.19 | $55.38 | $55.38 | 2,503,178 |
2025-03-24 | $55.35 | $55.66 | $55.28 | $55.57 | $55.57 | 2,165,636 |
2025-03-21 | $55.07 | $55.20 | $54.76 | $55.01 | $55.01 | 1,777,883 |
2025-03-20 | $55.35 | $55.86 | $55.30 | $55.52 | $55.52 | 1,506,776 |
2025-03-19 | $55.20 | $55.91 | $55.16 | $55.70 | $55.70 | 2,172,984 |
2025-03-18 | $55.30 | $55.39 | $54.94 | $55.19 | $55.19 | 2,651,504 |
2025-03-17 | $54.53 | $55.56 | $54.50 | $55.36 | $55.36 | 2,539,555 |
2025-03-14 | $54.01 | $54.58 | $53.85 | $54.55 | $54.55 | 2,044,706 |
2025-03-13 | $54.16 | $54.51 | $53.35 | $53.60 | $53.60 | 2,413,479 |
2025-03-12 | $54.89 | $54.97 | $53.95 | $54.20 | $54.20 | 4,670,641 |
2025-03-11 | $55.76 | $55.77 | $54.39 | $54.70 | $54.70 | 3,517,449 |
2025-03-10 | $55.86 | $56.68 | $55.43 | $55.81 | $55.81 | 2,364,895 |
2025-03-07 | $55.18 | $56.38 | $55.15 | $56.23 | $56.23 | 2,679,099 |
2025-03-06 | $54.88 | $55.45 | $54.69 | $55.26 | $55.26 | 2,436,624 |
2025-03-05 | $55.25 | $55.62 | $54.57 | $55.45 | $55.22 | 2,593,222 |
2025-03-04 | $55.58 | $56.07 | $55.00 | $55.29 | $55.06 | 3,342,642 |
2025-03-03 | $57.47 | $57.65 | $55.73 | $56.08 | $55.85 | 3,400,164 |
2025-02-28 | $56.86 | $57.27 | $56.50 | $57.26 | $57.02 | 1,907,062 |
2025-02-27 | $57.46 | $57.78 | $56.92 | $56.96 | $56.73 | 1,674,283 |
2025-02-26 | $58.06 | $58.09 | $57.33 | $57.50 | $57.26 | 1,824,663 |
2025-02-25 | $58.05 | $58.34 | $57.61 | $57.90 | $57.66 | 1,651,410 |
2025-02-24 | $58.02 | $58.31 | $57.78 | $58.09 | $57.85 | 2,168,726 |
2025-02-21 | $58.77 | $58.89 | $57.78 | $57.88 | $57.64 | 2,330,257 |
2025-02-20 | $58.65 | $58.87 | $58.46 | $58.82 | $58.58 | 1,920,786 |
2025-02-19 | $58.45 | $58.79 | $58.38 | $58.74 | $58.50 | 2,259,904 |
2025-02-18 | $58.29 | $58.69 | $58.03 | $58.66 | $58.42 | 2,549,450 |
2025-02-14 | $58.30 | $58.65 | $58.11 | $58.16 | $57.92 | 2,007,204 |
2025-02-13 | $57.42 | $58.08 | $57.15 | $58.06 | $57.82 | 3,054,613 |
2025-02-12 | $57.30 | $57.51 | $57.07 | $57.15 | $56.91 | 2,917,777 |
2025-02-11 | $57.55 | $57.89 | $57.49 | $57.84 | $57.60 | 2,560,881 |
2025-02-10 | $57.55 | $57.72 | $57.34 | $57.64 | $57.40 | 2,066,214 |
2025-02-07 | $57.59 | $57.69 | $57.12 | $57.18 | $56.94 | 1,909,657 |
2025-02-06 | $58.21 | $58.34 | $57.17 | $57.41 | $57.17 | 2,392,677 |
2025-02-05 | $58.15 | $58.32 | $57.77 | $58.12 | $57.88 | 2,073,433 |
2025-02-04 | $57.53 | $58.15 | $57.44 | $58.03 | $57.79 | 1,710,440 |
2025-02-03 | $57.27 | $57.98 | $56.87 | $57.60 | $57.36 | 2,920,316 |
2025-01-31 | $58.93 | $58.96 | $57.92 | $58.05 | $58.05 | 1,867,238 |
2025-01-30 | $58.95 | $59.21 | $58.65 | $58.97 | $58.97 | 1,503,094 |
2025-01-29 | $58.67 | $58.99 | $58.49 | $58.69 | $58.69 | 1,565,464 |
2025-01-28 | $59.02 | $59.06 | $58.49 | $58.64 | $58.64 | 1,557,946 |
2025-01-27 | $58.50 | $59.18 | $58.50 | $58.96 | $58.96 | 2,186,349 |
2025-01-24 | $58.90 | $58.99 | $58.56 | $58.67 | $58.67 | 1,595,965 |
2025-01-23 | $58.34 | $58.86 | $58.24 | $58.86 | $58.86 | 2,439,989 |
2025-01-22 | $58.79 | $58.80 | $58.34 | $58.37 | $58.37 | 1,949,011 |
2025-01-21 | $58.70 | $58.89 | $58.49 | $58.78 | $58.78 | 2,069,436 |
2025-01-17 | $58.45 | $58.61 | $58.32 | $58.42 | $58.42 | 1,572,903 |
2025-01-16 | $57.84 | $58.14 | $57.59 | $58.07 | $58.07 | 1,938,935 |
2025-01-15 | $58.23 | $58.34 | $57.74 | $57.89 | $57.89 | 2,241,577 |
2025-01-14 | $57.24 | $57.43 | $56.87 | $57.39 | $57.39 | 2,151,008 |
2025-01-13 | $56.29 | $57.00 | $56.27 | $56.96 | $56.96 | 2,601,720 |
2025-01-10 | $56.66 | $56.96 | $56.33 | $56.45 | $56.45 | 2,757,991 |
2025-01-08 | $56.83 | $56.91 | $56.34 | $56.91 | $56.91 | 1,944,372 |
2025-01-07 | $57.46 | $57.53 | $56.83 | $57.03 | $57.03 | 2,295,736 |
2025-01-06 | $57.31 | $57.78 | $57.00 | $57.13 | $57.13 | 2,044,041 |
2025-01-03 | $56.77 | $57.11 | $56.37 | $57.00 | $57.00 | 2,101,701 |
2025-01-02 | $56.89 | $57.16 | $56.35 | $56.58 | $56.58 | 2,519,147 |
2024-12-31 | $56.40 | $56.76 | $56.29 | $56.48 | $56.48 | 1,777,614 |
2024-12-30 | $56.38 | $56.43 | $55.77 | $56.16 | $56.16 | 1,388,236 |
2024-12-27 | $56.76 | $57.19 | $56.41 | $56.72 | $56.72 | 1,334,933 |
2024-12-26 | $57.06 | $57.38 | $56.93 | $57.27 | $57.03 | 856,207 |
2024-12-24 | $57.01 | $57.22 | $56.73 | $57.22 | $56.98 | 910,965 |
2024-12-23 | $56.65 | $56.99 | $56.37 | $56.92 | $56.68 | 2,663,336 |
2024-12-20 | $55.92 | $57.10 | $55.81 | $56.79 | $56.55 | 3,913,210 |
2024-12-19 | $56.92 | $56.96 | $55.93 | $56.06 | $55.83 | 3,209,513 |
2024-12-18 | $58.30 | $58.45 | $56.36 | $56.40 | $56.16 | 2,070,923 |
2024-12-17 | $58.16 | $58.35 | $57.88 | $58.11 | $57.87 | 1,710,326 |
2024-12-16 | $58.83 | $59.07 | $58.40 | $58.45 | $58.21 | 1,562,930 |
2024-12-13 | $59.39 | $59.39 | $58.73 | $58.89 | $58.64 | 1,378,583 |
2024-12-12 | $59.65 | $59.66 | $59.26 | $59.32 | $59.07 | 1,186,680 |
2024-12-11 | $59.95 | $59.96 | $59.51 | $59.79 | $59.54 | 1,534,319 |
2024-12-10 | $60.35 | $60.37 | $59.58 | $59.67 | $59.42 | 1,754,718 |
2024-12-09 | $60.74 | $60.96 | $60.33 | $60.37 | $60.12 | 1,664,366 |
2024-12-06 | $60.83 | $60.95 | $60.34 | $60.44 | $60.44 | 1,660,329 |
2024-12-05 | $60.90 | $61.03 | $60.40 | $60.43 | $60.43 | 1,620,066 |
2024-12-04 | $61.10 | $61.10 | $60.55 | $60.87 | $60.87 | 1,295,775 |
2024-12-03 | $61.21 | $61.37 | $60.93 | $61.05 | $61.05 | 1,517,936 |
2024-12-02 | $60.94 | $61.15 | $60.63 | $61.08 | $61.08 | 1,726,395 |
2024-11-29 | $60.84 | $61.10 | $60.70 | $60.87 | $60.87 | 581,619 |
2024-11-27 | $60.93 | $61.27 | $60.53 | $60.59 | $60.59 | 1,448,295 |
2024-11-26 | $61.22 | $61.22 | $60.62 | $60.93 | $60.93 | 1,668,672 |
2024-11-25 | $61.29 | $61.92 | $61.29 | $61.35 | $61.35 | 1,944,239 |
2024-11-22 | $60.20 | $60.85 | $60.17 | $60.78 | $60.78 | 2,045,902 |
2024-11-21 | $59.39 | $60.08 | $59.15 | $59.96 | $59.96 | 2,000,967 |
2024-11-20 | $58.97 | $59.19 | $58.76 | $59.19 | $59.19 | 2,079,587 |
2024-11-19 | $58.61 | $58.94 | $58.47 | $58.80 | $58.80 | 1,649,379 |
2024-11-18 | $59.07 | $59.27 | $58.95 | $59.11 | $59.11 | 1,286,568 |
2024-11-15 | $59.50 | $59.61 | $58.80 | $58.89 | $58.89 | 1,760,418 |
2024-11-14 | $59.81 | $60.06 | $59.45 | $59.58 | $59.58 | 1,664,324 |
2024-11-13 | $59.81 | $59.91 | $59.39 | $59.63 | $59.63 | 3,497,973 |
2024-11-12 | $60.10 | $60.24 | $59.65 | $59.70 | $59.70 | 1,312,198 |
2024-11-11 | $60.07 | $60.48 | $60.03 | $60.26 | $60.26 | 1,692,493 |
2024-11-08 | $59.80 | $59.91 | $59.51 | $59.74 | $59.74 | 1,635,757 |
2024-11-07 | $59.92 | $60.00 | $59.61 | $59.78 | $59.78 | 2,233,031 |
2024-11-06 | $59.65 | $59.82 | $58.90 | $59.69 | $59.69 | 2,510,948 |
2024-11-05 | $57.45 | $58.08 | $57.30 | $58.08 | $58.08 | 1,353,731 |
2024-11-04 | $57.40 | $58.03 | $57.36 | $57.53 | $57.53 | 1,115,079 |
2024-11-01 | $57.32 | $57.66 | $57.11 | $57.21 | $57.21 | 1,297,513 |
2024-10-31 | $57.22 | $57.54 | $56.86 | $56.92 | $56.92 | 1,339,770 |
2024-10-30 | $57.14 | $57.57 | $56.94 | $56.98 | $56.98 | 1,181,193 |
2024-10-29 | $57.20 | $57.56 | $56.98 | $57.27 | $57.27 | 1,571,894 |
2024-10-28 | $57.25 | $57.80 | $57.23 | $57.65 | $57.65 | 1,117,745 |
2024-10-25 | $57.75 | $57.93 | $57.27 | $57.35 | $57.35 | 1,135,382 |
2024-10-24 | $57.40 | $57.43 | $57.11 | $57.36 | $57.36 | 1,415,964 |
2024-10-23 | $57.56 | $57.66 | $56.77 | $57.15 | $57.15 | 1,085,157 |
2024-10-22 | $57.97 | $57.98 | $57.55 | $57.75 | $57.75 | 1,129,322 |
2024-10-21 | $58.80 | $58.91 | $58.05 | $58.13 | $58.13 | 1,138,777 |
2024-10-18 | $58.85 | $58.96 | $58.50 | $58.80 | $58.80 | 1,022,568 |
2024-10-17 | $58.65 | $58.78 | $58.44 | $58.77 | $58.77 | 1,139,866 |
2024-10-16 | $58.37 | $58.65 | $58.32 | $58.52 | $58.52 | 1,255,488 |
2024-10-15 | $58.14 | $58.67 | $58.01 | $58.06 | $58.06 | 1,322,455 |
2024-10-14 | $58.31 | $58.55 | $58.00 | $58.54 | $58.54 | 974,792 |
2024-10-11 | $57.98 | $58.46 | $57.94 | $58.36 | $58.36 | 1,969,442 |
2024-10-10 | $57.90 | $58.10 | $57.68 | $57.92 | $57.92 | 1,133,938 |
2024-10-09 | $57.71 | $58.18 | $57.53 | $58.08 | $58.08 | 1,337,448 |
2024-10-08 | $58.02 | $58.02 | $57.44 | $57.70 | $57.70 | 1,458,040 |
2024-10-07 | $58.24 | $58.37 | $57.96 | $58.24 | $58.24 | 1,505,270 |
2024-10-04 | $58.40 | $58.51 | $58.01 | $58.37 | $58.37 | 1,248,231 |
2024-10-03 | $57.58 | $57.88 | $57.20 | $57.87 | $57.87 | 1,462,355 |
2024-10-02 | $57.77 | $58.04 | $57.49 | $57.75 | $57.75 | 1,520,808 |
2024-10-01 | $57.79 | $57.89 | $57.23 | $57.76 | $57.76 | 1,697,026 |
2024-09-30 | $57.63 | $57.87 | $57.30 | $57.83 | $57.83 | 1,421,282 |
2024-09-27 | $57.69 | $58.06 | $57.53 | $57.77 | $57.77 | 1,949,738 |
2024-09-26 | $57.27 | $57.69 | $57.19 | $57.38 | $57.38 | 1,523,153 |
2024-09-25 | $57.79 | $57.84 | $57.03 | $57.15 | $56.90 | 1,278,628 |
2024-09-24 | $57.98 | $58.09 | $57.72 | $57.83 | $57.58 | 1,537,789 |
2024-09-23 | $57.46 | $57.68 | $57.25 | $57.62 | $57.37 | 1,243,555 |
2024-09-20 | $57.59 | $57.59 | $57.02 | $57.37 | $57.37 | 3,164,999 |
2024-09-19 | $57.98 | $58.16 | $57.50 | $57.90 | $57.90 | 1,559,339 |
2024-09-18 | $57.10 | $57.82 | $56.88 | $57.07 | $57.07 | 1,884,127 |
2024-09-17 | $56.89 | $57.29 | $56.77 | $57.08 | $57.08 | 1,708,919 |
2024-09-16 | $56.58 | $56.89 | $56.36 | $56.70 | $56.70 | 1,154,298 |
2024-09-13 | $55.86 | $56.53 | $55.81 | $56.41 | $56.41 | 1,292,649 |
2024-09-12 | $55.10 | $55.58 | $54.80 | $55.53 | $55.53 | 1,949,506 |
2024-09-11 | $55.12 | $55.12 | $54.01 | $55.02 | $55.02 | 2,420,189 |
2024-09-10 | $55.47 | $55.50 | $54.77 | $55.15 | $55.15 | 1,621,685 |
2024-09-09 | $55.47 | $55.89 | $55.29 | $55.38 | $55.38 | 1,510,313 |
2024-09-06 | $55.95 | $56.29 | $55.16 | $55.26 | $55.26 | 1,708,396 |
2024-09-05 | $56.45 | $56.45 | $55.75 | $55.85 | $55.85 | 1,492,090 |
2024-09-04 | $56.61 | $56.78 | $56.19 | $56.39 | $56.39 | 1,223,302 |
2024-09-03 | $57.41 | $57.55 | $56.49 | $56.70 | $56.70 | 1,679,476 |
2024-08-30 | $57.65 | $57.83 | $57.26 | $57.81 | $57.81 | 1,387,458 |
2024-08-29 | $57.52 | $57.87 | $57.02 | $57.48 | $57.48 | 1,899,747 |
2024-08-28 | $57.25 | $57.47 | $56.97 | $57.21 | $57.21 | 1,342,193 |
2024-08-27 | $57.44 | $57.45 | $57.21 | $57.41 | $57.41 | 1,162,845 |
2024-08-26 | $57.89 | $58.11 | $57.51 | $57.57 | $57.57 | 1,391,788 |
2024-08-23 | $56.69 | $57.57 | $56.62 | $57.56 | $57.56 | 1,966,882 |
2024-08-22 | $56.56 | $56.69 | $56.23 | $56.35 | $56.35 | 1,684,631 |
2024-08-21 | $56.22 | $56.55 | $56.15 | $56.54 | $56.54 | 1,283,153 |
2024-08-20 | $56.34 | $56.37 | $55.86 | $55.90 | $55.90 | 1,404,639 |
2024-08-19 | $56.07 | $56.50 | $56.02 | $56.41 | $56.41 | 1,051,821 |
2024-08-16 | $55.76 | $56.05 | $55.73 | $55.96 | $55.96 | 1,343,184 |
2024-08-15 | $55.71 | $56.04 | $55.51 | $55.92 | $55.92 | 1,563,840 |
2024-08-14 | $55.32 | $55.33 | $54.79 | $54.94 | $54.94 | 1,900,149 |
2024-08-13 | $54.63 | $55.23 | $54.47 | $55.20 | $55.20 | 1,540,744 |
2024-08-12 | $54.99 | $55.00 | $54.35 | $54.48 | $54.48 | 2,101,267 |
2024-08-09 | $54.95 | $55.14 | $54.50 | $54.93 | $54.93 | 1,679,548 |
2024-08-08 | $54.05 | $54.86 | $53.98 | $54.82 | $54.82 | 1,845,737 |
2024-08-07 | $54.85 | $55.12 | $53.68 | $53.75 | $53.75 | 1,867,205 |
2024-08-06 | $53.96 | $54.88 | $53.73 | $54.19 | $54.19 | 2,500,176 |
2024-08-05 | $53.40 | $54.33 | $53.03 | $53.81 | $53.81 | 5,585,459 |
2024-08-02 | $55.80 | $55.83 | $54.71 | $55.16 | $55.16 | 2,933,024 |
2024-08-01 | $57.80 | $58.01 | $56.19 | $56.54 | $56.54 | 2,216,364 |
2024-07-31 | $57.97 | $58.51 | $57.60 | $57.82 | $57.82 | 2,332,326 |
2024-07-30 | $57.42 | $57.88 | $57.31 | $57.69 | $57.69 | 2,211,076 |
2024-07-29 | $57.61 | $57.61 | $57.12 | $57.34 | $57.34 | 1,749,025 |
2024-07-26 | $56.60 | $57.53 | $56.60 | $57.46 | $57.46 | 1,963,101 |
2024-07-25 | $55.52 | $56.67 | $55.44 | $56.05 | $56.05 | 2,085,380 |
2024-07-24 | $55.88 | $56.29 | $55.42 | $55.42 | $55.42 | 1,832,317 |
2024-07-23 | $56.17 | $56.21 | $55.88 | $56.00 | $56.00 | 1,844,985 |
2024-07-22 | $56.13 | $56.35 | $55.48 | $56.32 | $56.32 | 2,128,967 |
2024-07-19 | $56.53 | $56.53 | $55.85 | $56.03 | $56.03 | 1,888,296 |
2024-07-18 | $56.77 | $57.57 | $56.41 | $56.51 | $56.51 | 1,932,193 |
2024-07-17 | $56.59 | $57.24 | $56.55 | $56.80 | $56.80 | 2,716,551 |
2024-07-16 | $55.75 | $56.87 | $55.59 | $56.87 | $56.87 | 2,180,332 |
2024-07-15 | $55.58 | $56.02 | $55.41 | $55.56 | $55.56 | 1,767,814 |
2024-07-12 | $55.16 | $55.59 | $55.14 | $55.40 | $55.40 | 2,104,364 |
2024-07-11 | $54.27 | $54.97 | $54.10 | $54.90 | $54.90 | 2,370,422 |
2024-07-10 | $53.62 | $53.84 | $53.43 | $53.82 | $53.82 | 2,255,198 |
2024-07-09 | $53.59 | $53.90 | $53.35 | $53.43 | $53.43 | 2,065,562 |
2024-07-08 | $53.58 | $53.81 | $53.42 | $53.72 | $53.72 | 2,278,936 |
2024-07-05 | $53.86 | $53.86 | $53.19 | $53.41 | $53.41 | 2,027,421 |
2024-07-03 | $54.09 | $54.23 | $53.86 | $53.93 | $53.93 | 1,801,377 |
2024-07-02 | $54.05 | $54.21 | $53.80 | $53.99 | $53.99 | 2,627,515 |
2024-07-01 | $54.66 | $54.73 | $53.96 | $54.05 | $54.05 | 2,084,699 |
2024-06-28 | $54.40 | $54.63 | $54.19 | $54.49 | $54.49 | 1,721,772 |
2024-06-27 | $54.33 | $54.33 | $53.99 | $54.15 | $54.15 | 1,627,215 |
2024-06-26 | $54.67 | $54.67 | $54.40 | $54.52 | $54.22 | 1,712,976 |
2024-06-25 | $55.27 | $55.27 | $54.55 | $54.74 | $54.44 | 1,812,667 |
2024-06-24 | $55.08 | $55.53 | $54.95 | $55.25 | $54.95 | 1,657,276 |
2024-06-21 | $55.01 | $55.09 | $54.68 | $55.08 | $54.78 | 2,119,278 |
2024-06-20 | $54.70 | $55.04 | $54.57 | $54.90 | $54.59 | 2,768,586 |
2024-06-18 | $54.43 | $54.84 | $54.41 | $54.62 | $54.32 | 2,531,044 |
2024-06-17 | $54.01 | $54.47 | $53.78 | $54.40 | $54.09 | 3,673,070 |
2024-06-14 | $54.28 | $54.28 | $53.69 | $54.04 | $53.74 | 2,185,792 |
2024-06-13 | $54.77 | $54.78 | $54.16 | $54.58 | $54.28 | 1,989,812 |
2024-06-12 | $55.49 | $55.55 | $54.65 | $54.82 | $54.52 | 2,553,721 |
2024-06-11 | $54.69 | $54.82 | $54.25 | $54.82 | $54.52 | 2,043,418 |
2024-06-10 | $54.52 | $54.92 | $54.39 | $54.89 | $54.59 | 1,950,602 |
2024-06-07 | $54.74 | $55.04 | $54.43 | $54.68 | $54.68 | 1,534,582 |
2024-06-06 | $54.92 | $55.14 | $54.68 | $54.90 | $54.90 | 2,188,894 |
2024-06-05 | $54.91 | $55.00 | $54.56 | $54.99 | $54.99 | 1,833,000 |
2024-06-04 | $55.15 | $55.15 | $54.58 | $54.77 | $54.77 | 1,879,925 |
2024-06-03 | $56.17 | $56.18 | $55.13 | $55.46 | $55.46 | 1,976,209 |
2024-05-31 | $55.38 | $56.19 | $55.12 | $56.19 | $56.19 | 1,565,670 |
2024-05-30 | $54.58 | $55.19 | $54.52 | $55.16 | $55.16 | 1,941,979 |
2024-05-29 | $54.69 | $54.70 | $54.34 | $54.44 | $54.44 | 1,975,833 |
2024-05-28 | $55.19 | $55.30 | $54.80 | $54.96 | $54.96 | 1,944,568 |
2024-05-24 | $54.94 | $55.13 | $54.88 | $55.05 | $55.05 | 1,380,628 |
2024-05-23 | $55.33 | $55.33 | $54.63 | $54.71 | $54.71 | 1,940,680 |
2024-05-22 | $55.60 | $55.60 | $54.98 | $55.13 | $55.13 | 1,696,140 |
2024-05-21 | $55.83 | $55.88 | $55.55 | $55.70 | $55.70 | 1,594,627 |
2024-05-20 | $56.10 | $56.15 | $55.78 | $55.89 | $55.89 | 1,871,361 |
2024-05-17 | $55.98 | $56.07 | $55.84 | $56.06 | $56.06 | 1,767,047 |
2024-05-16 | $56.23 | $56.25 | $55.90 | $55.91 | $55.91 | 1,785,694 |
2024-05-15 | $56.20 | $56.27 | $55.85 | $56.23 | $56.23 | 1,785,046 |
2024-05-14 | $55.88 | $56.02 | $55.69 | $55.91 | $55.91 | 1,722,720 |
2024-05-13 | $56.00 | $56.19 | $55.71 | $55.74 | $55.74 | 1,942,145 |
2024-05-10 | $55.99 | $56.09 | $55.65 | $55.78 | $55.78 | 1,314,099 |
2024-05-09 | $55.27 | $55.84 | $55.22 | $55.84 | $55.84 | 2,021,836 |
2024-05-08 | $54.97 | $55.32 | $54.90 | $55.17 | $55.17 | 2,861,054 |
2024-05-07 | $55.19 | $55.45 | $55.09 | $55.12 | $55.12 | 13,834,959 |
2024-05-06 | $55.11 | $55.33 | $55.01 | $55.15 | $55.15 | 2,034,962 |
2024-05-03 | $55.03 | $55.19 | $54.57 | $54.78 | $54.78 | 2,302,353 |
2024-05-02 | $54.58 | $54.72 | $54.08 | $54.59 | $54.59 | 2,163,969 |
2024-05-01 | $54.56 | $54.95 | $54.08 | $54.23 | $54.23 | 2,620,770 |
2024-04-30 | $55.84 | $55.84 | $54.83 | $54.84 | $54.84 | 2,281,951 |
2024-04-29 | $55.71 | $56.08 | $55.60 | $56.08 | $56.08 | 1,446,643 |
2024-04-26 | $55.52 | $55.74 | $55.35 | $55.55 | $55.55 | 1,793,874 |
2024-04-25 | $55.21 | $55.49 | $54.81 | $55.39 | $55.39 | 2,036,008 |
2024-04-24 | $55.59 | $55.74 | $55.30 | $55.57 | $55.57 | 2,058,692 |
2024-04-23 | $55.29 | $55.74 | $55.11 | $55.64 | $55.64 | 2,088,320 |
2024-04-22 | $55.25 | $55.72 | $54.85 | $55.37 | $55.37 | 1,867,797 |
2024-04-19 | $54.81 | $55.34 | $54.80 | $55.16 | $55.16 | 1,934,893 |
2024-04-18 | $55.22 | $55.33 | $54.63 | $54.84 | $54.84 | 1,897,329 |
2024-04-17 | $55.41 | $55.54 | $54.81 | $54.98 | $54.98 | 1,846,560 |
2024-04-16 | $55.33 | $55.46 | $54.80 | $55.16 | $55.16 | 2,375,104 |
2024-04-15 | $56.47 | $56.61 | $55.38 | $55.52 | $55.52 | 1,896,388 |
2024-04-12 | $56.92 | $56.98 | $55.93 | $56.06 | $56.06 | 3,122,741 |
2024-04-11 | $57.18 | $57.20 | $56.61 | $56.96 | $56.96 | 1,939,286 |
2024-04-10 | $57.12 | $57.38 | $56.78 | $57.03 | $57.03 | 2,925,840 |
2024-04-09 | $57.93 | $57.98 | $57.28 | $57.75 | $57.75 | 2,476,278 |
2024-04-08 | $57.88 | $57.98 | $57.65 | $57.70 | $57.70 | 1,853,606 |
2024-04-05 | $57.53 | $58.02 | $57.39 | $57.88 | $57.88 | 2,287,752 |
2024-04-04 | $58.40 | $58.48 | $57.31 | $57.44 | $57.44 | 2,433,265 |
2024-04-03 | $57.70 | $58.06 | $57.70 | $57.99 | $57.99 | 2,189,880 |
2024-04-02 | $57.83 | $57.84 | $57.38 | $57.73 | $57.73 | 9,326,172 |
2024-04-01 | $58.20 | $58.27 | $57.82 | $58.09 | $58.09 | 4,903,082 |
2024-03-28 | $57.90 | $58.22 | $57.82 | $58.11 | $58.11 | 2,479,816 |
2024-03-27 | $57.13 | $57.75 | $57.13 | $57.75 | $57.75 | 1,966,184 |
2024-03-26 | $57.37 | $57.45 | $56.94 | $56.96 | $56.96 | 2,015,758 |
2024-03-25 | $57.21 | $57.56 | $57.17 | $57.20 | $57.20 | 1,686,637 |
2024-03-22 | $57.31 | $57.41 | $57.06 | $57.11 | $57.11 | 1,548,432 |
2024-03-21 | $57.23 | $57.47 | $57.08 | $57.38 | $57.38 | 2,564,857 |
2024-03-20 | $56.59 | $57.31 | $56.47 | $57.19 | $56.95 | 2,154,880 |
2024-03-19 | $56.11 | $56.65 | $56.06 | $56.63 | $56.39 | 1,757,612 |
2024-03-18 | $56.21 | $56.27 | $55.77 | $56.08 | $55.84 | 2,073,836 |
2024-03-15 | $55.89 | $56.24 | $55.71 | $56.07 | $55.83 | 1,726,258 |
2024-03-14 | $56.16 | $56.31 | $55.57 | $55.89 | $55.65 | 1,583,640 |
2024-03-13 | $55.79 | $56.33 | $55.79 | $56.15 | $55.91 | 2,293,879 |
2024-03-12 | $55.49 | $55.69 | $55.15 | $55.56 | $55.32 | 1,478,767 |
2024-03-11 | $55.10 | $55.32 | $54.80 | $55.31 | $55.08 | 1,885,642 |
2024-03-08 | $55.33 | $55.47 | $55.03 | $55.20 | $55.20 | 3,016,342 |
2024-03-07 | $54.86 | $55.27 | $54.86 | $55.18 | $55.18 | 7,274,610 |
2024-03-06 | $54.70 | $54.88 | $54.52 | $54.64 | $54.64 | 1,766,270 |
2024-03-05 | $54.21 | $54.68 | $54.14 | $54.32 | $54.32 | 1,745,009 |
2024-03-04 | $54.60 | $54.78 | $54.34 | $54.36 | $54.36 | 1,662,408 |
2024-03-01 | $54.26 | $54.54 | $54.10 | $54.54 | $54.54 | 2,128,561 |
2024-02-29 | $53.92 | $54.09 | $53.74 | $53.96 | $53.96 | 1,883,439 |
2024-02-28 | $53.76 | $53.96 | $53.59 | $53.70 | $53.70 | 1,757,154 |
2024-02-27 | $53.85 | $53.94 | $53.63 | $53.78 | $53.78 | 1,951,450 |
2024-02-26 | $53.65 | $53.91 | $53.46 | $53.66 | $53.66 | 1,782,087 |
2024-02-23 | $53.44 | $53.68 | $53.30 | $53.60 | $53.60 | 1,699,783 |
2024-02-22 | $53.10 | $53.60 | $52.93 | $53.49 | $53.49 | 1,603,240 |
2024-02-21 | $52.61 | $53.00 | $52.55 | $53.00 | $53.00 | 1,941,962 |
2024-02-20 | $52.45 | $52.69 | $52.37 | $52.50 | $52.50 | 1,846,750 |
2024-02-16 | $52.96 | $53.20 | $52.79 | $52.81 | $52.81 | 1,813,391 |
2024-02-15 | $52.31 | $53.24 | $52.31 | $53.19 | $53.19 | 2,125,035 |
2024-02-14 | $52.14 | $52.29 | $51.84 | $52.27 | $52.27 | 2,177,307 |
2024-02-13 | $52.05 | $52.18 | $51.53 | $51.87 | $51.87 | 2,222,375 |
2024-02-12 | $52.23 | $52.91 | $52.23 | $52.76 | $52.76 | 2,016,511 |
2024-02-09 | $52.22 | $52.25 | $51.88 | $52.14 | $52.14 | 1,860,985 |
2024-02-08 | $52.08 | $52.33 | $51.95 | $52.32 | $52.32 | 1,841,207 |
2024-02-07 | $51.99 | $52.12 | $51.75 | $52.04 | $52.04 | 1,968,586 |
2024-02-06 | $51.63 | $51.98 | $51.56 | $51.80 | $51.80 | 2,363,048 |
2024-02-05 | $51.58 | $51.75 | $51.10 | $51.50 | $51.50 | 2,515,811 |
2024-02-02 | $51.88 | $52.07 | $51.41 | $51.83 | $51.83 | 1,857,919 |
2024-02-01 | $51.88 | $52.06 | $51.54 | $52.02 | $52.02 | 2,283,060 |
2024-01-31 | $52.39 | $52.43 | $51.70 | $51.71 | $51.71 | 2,032,158 |
2024-01-30 | $51.89 | $52.43 | $51.80 | $52.38 | $52.38 | 2,182,682 |
2024-01-29 | $51.91 | $52.05 | $51.62 | $52.02 | $52.02 | 2,014,982 |
2024-01-26 | $51.83 | $52.04 | $51.59 | $51.93 | $51.93 | 1,749,839 |
2024-01-25 | $51.38 | $51.76 | $51.21 | $51.76 | $51.76 | 2,095,518 |
2024-01-24 | $51.43 | $51.52 | $50.99 | $51.06 | $51.06 | 2,443,544 |
2024-01-23 | $51.34 | $51.49 | $51.03 | $51.15 | $51.15 | 2,411,489 |
2024-01-22 | $51.29 | $51.53 | $51.14 | $51.52 | $51.52 | 2,057,304 |
2024-01-19 | $50.95 | $51.28 | $50.63 | $51.25 | $51.25 | 1,998,223 |
2024-01-18 | $50.95 | $50.95 | $50.45 | $50.86 | $50.86 | 2,629,339 |
2024-01-17 | $50.71 | $51.01 | $50.61 | $50.77 | $50.77 | 2,106,889 |
2024-01-16 | $51.54 | $51.57 | $51.07 | $51.20 | $51.20 | 1,955,890 |
2024-01-12 | $52.15 | $52.24 | $51.66 | $51.77 | $51.77 | 1,923,303 |
2024-01-11 | $51.83 | $51.83 | $51.40 | $51.79 | $51.79 | 1,867,886 |
2024-01-10 | $51.82 | $51.85 | $51.49 | $51.67 | $51.67 | 2,072,997 |
2024-01-09 | $51.91 | $51.94 | $51.59 | $51.75 | $51.75 | 2,559,102 |
2024-01-08 | $51.64 | $52.10 | $51.37 | $52.10 | $52.10 | 2,645,715 |
2024-01-05 | $51.65 | $52.12 | $51.62 | $51.81 | $51.81 | 1,973,031 |
2024-01-04 | $52.12 | $52.23 | $51.59 | $51.62 | $51.62 | 2,444,159 |
2024-01-03 | $52.13 | $52.37 | $51.73 | $52.02 | $52.02 | 2,380,840 |
2024-01-02 | $51.82 | $52.50 | $51.81 | $52.27 | $52.27 | 2,101,875 |
2023-12-29 | $52.24 | $52.31 | $51.87 | $51.99 | $51.99 | 1,992,271 |
2023-12-28 | $52.39 | $52.47 | $52.15 | $52.19 | $52.19 | 2,826,046 |
2023-12-27 | $52.53 | $52.56 | $52.28 | $52.38 | $52.38 | 1,733,747 |
2023-12-26 | $52.69 | $52.91 | $52.57 | $52.78 | $52.48 | 1,153,798 |
2023-12-22 | $52.50 | $52.75 | $52.33 | $52.50 | $52.20 | 2,250,085 |
2023-12-21 | $52.16 | $52.34 | $51.89 | $52.33 | $52.03 | 2,536,998 |
2023-12-20 | $52.56 | $52.77 | $51.85 | $51.87 | $51.58 | 2,630,860 |
2023-12-19 | $52.17 | $52.56 | $52.04 | $52.53 | $52.23 | 2,022,050 |
2023-12-18 | $52.34 | $52.34 | $51.90 | $51.90 | $51.61 | 2,146,973 |
2023-12-15 | $52.15 | $52.15 | $51.78 | $51.85 | $51.55 | 2,630,654 |
2023-12-14 | $51.64 | $52.32 | $51.43 | $52.25 | $51.95 | 2,614,550 |
2023-12-13 | $50.23 | $51.08 | $50.00 | $51.07 | $50.78 | 2,079,438 |
2023-12-12 | $50.49 | $50.49 | $50.09 | $50.21 | $49.93 | 1,685,330 |
2023-12-11 | $50.34 | $50.66 | $50.27 | $50.58 | $50.29 | 1,629,047 |
2023-12-08 | $50.18 | $50.55 | $50.14 | $50.38 | $50.10 | 1,943,063 |
2023-12-07 | $50.07 | $50.24 | $49.96 | $50.10 | $49.82 | 1,707,666 |
2023-12-06 | $50.26 | $50.51 | $49.85 | $49.89 | $49.61 | 2,209,119 |
2023-12-05 | $50.49 | $50.56 | $50.16 | $50.16 | $49.88 | 1,763,092 |
2023-12-04 | $50.51 | $50.95 | $50.44 | $50.56 | $50.27 | 2,302,342 |
2023-12-01 | $50.14 | $50.96 | $50.04 | $50.78 | $50.78 | 1,879,259 |
2023-11-30 | $49.84 | $50.21 | $49.73 | $50.18 | $50.18 | 1,958,169 |
2023-11-29 | $49.98 | $50.07 | $49.67 | $49.72 | $49.72 | 2,016,667 |
2023-11-28 | $49.70 | $50.01 | $49.60 | $49.69 | $49.69 | 1,857,665 |
2023-11-27 | $49.81 | $49.81 | $49.56 | $49.75 | $49.75 | 2,856,203 |
2023-11-24 | $49.73 | $50.06 | $49.65 | $49.95 | $49.95 | 620,620 |
2023-11-22 | $49.36 | $49.76 | $49.18 | $49.73 | $49.73 | 2,154,736 |
2023-11-21 | $49.65 | $49.68 | $49.39 | $49.50 | $49.50 | 2,887,105 |
2023-11-20 | $49.71 | $49.88 | $49.53 | $49.75 | $49.75 | 3,286,466 |
2023-11-17 | $49.43 | $49.75 | $49.32 | $49.66 | $49.66 | 2,246,208 |
2023-11-16 | $49.43 | $49.51 | $48.66 | $49.04 | $49.04 | 2,231,510 |
2023-11-15 | $49.48 | $50.07 | $49.45 | $49.69 | $49.69 | 2,353,983 |
2023-11-14 | $49.08 | $49.66 | $48.96 | $49.42 | $49.42 | 2,492,258 |
2023-11-13 | $48.36 | $48.50 | $48.19 | $48.39 | $48.39 | 1,633,954 |
2023-11-10 | $48.10 | $48.45 | $47.89 | $48.43 | $48.43 | 2,077,774 |
2023-11-09 | $48.53 | $48.53 | $47.82 | $47.85 | $47.85 | 2,168,132 |
2023-11-08 | $48.71 | $48.82 | $48.30 | $48.31 | $48.31 | 3,678,000 |
2023-11-07 | $48.93 | $48.93 | $48.55 | $48.76 | $48.76 | 2,027,964 |
2023-11-06 | $49.67 | $49.67 | $48.97 | $49.12 | $49.12 | 2,277,856 |
2023-11-03 | $49.47 | $49.91 | $49.47 | $49.57 | $49.57 | 2,443,882 |
2023-11-02 | $48.19 | $49.09 | $48.13 | $49.06 | $49.06 | 3,231,067 |
2023-11-01 | $47.77 | $48.17 | $47.54 | $48.03 | $48.03 | 1,961,513 |
2023-10-31 | $47.35 | $47.75 | $47.25 | $47.74 | $47.74 | 2,317,262 |
2023-10-30 | $47.37 | $47.62 | $46.99 | $47.29 | $47.29 | 2,557,560 |
2023-10-27 | $47.75 | $47.82 | $46.98 | $47.09 | $47.09 | 2,121,801 |
2023-10-26 | $47.71 | $47.99 | $47.48 | $47.71 | $47.71 | 2,379,510 |
2023-10-25 | $48.21 | $48.30 | $47.80 | $47.91 | $47.91 | 2,513,141 |
2023-10-24 | $48.42 | $48.64 | $48.14 | $48.24 | $48.24 | 1,931,397 |
2023-10-23 | $48.52 | $48.63 | $48.10 | $48.19 | $48.19 | 2,020,710 |
2023-10-20 | $49.21 | $49.30 | $48.68 | $48.69 | $48.69 | 1,934,556 |
2023-10-19 | $49.63 | $49.82 | $49.10 | $49.19 | $49.19 | 2,200,113 |
2023-10-18 | $49.91 | $49.98 | $49.55 | $49.66 | $49.66 | 2,538,239 |
2023-10-17 | $49.47 | $50.14 | $49.47 | $50.06 | $50.06 | 1,635,108 |
2023-10-16 | $49.61 | $49.78 | $49.34 | $49.69 | $49.69 | 1,945,125 |
2023-10-13 | $49.32 | $49.47 | $49.06 | $49.26 | $49.26 | 2,105,686 |
2023-10-12 | $49.69 | $49.69 | $48.68 | $49.01 | $49.01 | 2,107,060 |
2023-10-11 | $49.52 | $49.65 | $49.09 | $49.53 | $49.53 | 1,774,406 |
2023-10-10 | $49.33 | $49.81 | $49.26 | $49.51 | $49.51 | 1,698,642 |
2023-10-09 | $48.63 | $49.32 | $48.48 | $49.24 | $49.24 | 2,145,941 |
2023-10-06 | $47.93 | $48.68 | $47.61 | $48.33 | $48.33 | 2,673,016 |
2023-10-05 | $47.85 | $48.10 | $47.67 | $47.91 | $47.91 | 2,509,097 |
2023-10-04 | $48.30 | $48.30 | $47.53 | $47.99 | $47.99 | 2,720,358 |
2023-10-03 | $48.58 | $48.74 | $48.01 | $48.28 | $48.28 | 2,291,256 |
2023-10-02 | $49.40 | $49.40 | $48.58 | $48.81 | $48.81 | 1,916,777 |
2023-09-29 | $50.10 | $50.10 | $49.32 | $49.43 | $49.43 | 1,907,520 |
2023-09-28 | $49.40 | $49.94 | $49.36 | $49.84 | $49.84 | 2,131,115 |
2023-09-27 | $49.28 | $49.59 | $49.09 | $49.40 | $49.40 | 1,969,269 |
2023-09-26 | $49.08 | $49.37 | $48.85 | $48.92 | $48.92 | 2,063,923 |
2023-09-25 | $48.84 | $49.44 | $48.75 | $49.36 | $49.36 | 1,423,294 |
2023-09-22 | $49.34 | $49.45 | $48.90 | $48.94 | $48.94 | 1,473,969 |
2023-09-21 | $49.70 | $49.70 | $49.06 | $49.10 | $49.10 | 1,891,390 |
2023-09-20 | $50.43 | $50.78 | $50.02 | $50.04 | $49.74 | 1,581,217 |
2023-09-19 | $50.73 | $50.81 | $50.19 | $50.41 | $50.10 | 1,545,020 |
2023-09-18 | $50.68 | $50.77 | $50.43 | $50.56 | $50.25 | 1,213,482 |
2023-09-15 | $51.10 | $51.11 | $50.49 | $50.54 | $50.23 | 1,477,624 |
2023-09-14 | $51.19 | $51.40 | $51.10 | $51.30 | $50.99 | 1,689,740 |
2023-09-13 | $51.16 | $51.26 | $50.48 | $50.69 | $50.38 | 1,892,278 |
2023-09-12 | $50.83 | $51.27 | $50.79 | $51.08 | $50.77 | 1,766,615 |
2023-09-11 | $51.24 | $51.41 | $50.71 | $50.76 | $50.45 | 1,604,933 |
2023-09-08 | $50.75 | $51.22 | $50.71 | $51.00 | $50.69 | 1,763,620 |
2023-09-07 | $50.66 | $50.84 | $50.40 | $50.57 | $50.26 | 1,309,352 |
2023-09-06 | $50.87 | $51.15 | $50.45 | $50.75 | $50.44 | 1,471,054 |
2023-09-05 | $51.61 | $51.66 | $50.95 | $50.97 | $50.66 | 1,341,670 |
2023-09-01 | $51.27 | $51.60 | $51.24 | $51.51 | $51.51 | 1,384,337 |
2023-08-31 | $51.12 | $51.12 | $50.78 | $50.92 | $50.92 | 1,515,366 |
2023-08-30 | $50.97 | $51.12 | $50.86 | $50.99 | $50.99 | 1,832,569 |
2023-08-29 | $50.36 | $50.86 | $50.17 | $50.85 | $50.85 | 1,657,908 |
2023-08-28 | $50.22 | $50.57 | $50.10 | $50.29 | $50.29 | 2,132,172 |
2023-08-25 | $50.00 | $50.25 | $49.47 | $50.04 | $50.04 | 1,560,108 |
2023-08-24 | $50.00 | $50.27 | $49.73 | $49.75 | $49.75 | 2,394,046 |
2023-08-23 | $50.13 | $50.25 | $49.82 | $50.09 | $50.09 | 1,674,902 |
2023-08-22 | $50.64 | $50.76 | $50.19 | $50.24 | $50.24 | 1,238,194 |
2023-08-21 | $50.72 | $50.83 | $50.23 | $50.54 | $50.54 | 1,702,065 |
2023-08-18 | $50.05 | $50.63 | $49.92 | $50.55 | $50.55 | 1,793,503 |
2023-08-17 | $50.79 | $51.06 | $50.28 | $50.32 | $50.32 | 1,828,567 |
2023-08-16 | $50.85 | $51.19 | $50.48 | $50.51 | $50.51 | 1,440,305 |
2023-08-15 | $51.31 | $51.31 | $50.76 | $50.81 | $50.81 | 1,392,904 |
2023-08-14 | $51.58 | $51.63 | $51.20 | $51.63 | $51.63 | 1,414,425 |
2023-08-11 | $51.30 | $51.84 | $51.29 | $51.65 | $51.65 | 1,595,606 |
2023-08-10 | $51.77 | $52.09 | $51.15 | $51.43 | $51.43 | 1,509,885 |
2023-08-09 | $51.51 | $51.91 | $51.36 | $51.49 | $51.49 | 2,210,053 |
2023-08-08 | $50.69 | $51.26 | $50.38 | $51.23 | $51.23 | 1,484,036 |
2023-08-07 | $50.93 | $51.30 | $50.83 | $51.17 | $51.17 | 1,176,490 |
2023-08-04 | $50.89 | $51.32 | $50.66 | $50.75 | $50.75 | 1,360,670 |
2023-08-03 | $50.40 | $50.84 | $50.13 | $50.55 | $50.55 | 1,667,719 |
2023-08-02 | $50.64 | $50.80 | $50.24 | $50.49 | $50.49 | 1,481,014 |
2023-08-01 | $50.85 | $51.05 | $50.66 | $50.94 | $50.94 | 1,430,167 |
2023-07-31 | $50.95 | $51.16 | $50.90 | $51.12 | $51.12 | 1,428,929 |
2023-07-28 | $50.61 | $50.82 | $50.38 | $50.79 | $50.79 | 1,345,218 |
2023-07-27 | $50.86 | $51.00 | $50.21 | $50.34 | $50.34 | 1,740,396 |
2023-07-26 | $50.35 | $50.76 | $50.21 | $50.61 | $50.61 | 1,494,090 |
2023-07-25 | $50.23 | $50.73 | $50.15 | $50.50 | $50.50 | 1,563,310 |
2023-07-24 | $50.12 | $50.48 | $50.11 | $50.26 | $50.26 | 1,435,592 |
2023-07-21 | $50.05 | $50.17 | $49.78 | $50.03 | $50.03 | 1,039,802 |
2023-07-20 | $49.83 | $50.02 | $49.57 | $49.98 | $49.98 | 1,705,001 |
2023-07-19 | $49.62 | $49.82 | $49.48 | $49.62 | $49.62 | 1,556,589 |
2023-07-18 | $48.74 | $49.68 | $48.73 | $49.49 | $49.49 | 1,579,780 |
2023-07-17 | $48.50 | $48.85 | $48.35 | $48.70 | $48.70 | 1,387,235 |
2023-07-14 | $49.27 | $49.29 | $48.48 | $48.64 | $48.64 | 2,111,093 |
2023-07-13 | $49.22 | $49.47 | $49.03 | $49.27 | $49.27 | 2,961,514 |
2023-07-12 | $49.21 | $49.37 | $48.99 | $49.02 | $49.02 | 1,643,350 |
2023-07-11 | $48.20 | $48.92 | $48.16 | $48.86 | $48.86 | 1,873,087 |
2023-07-10 | $47.50 | $48.04 | $47.39 | $47.95 | $47.95 | 1,420,703 |
2023-07-07 | $46.93 | $48.00 | $46.79 | $47.57 | $47.57 | 1,477,575 |
2023-07-06 | $47.37 | $47.43 | $46.60 | $47.00 | $47.00 | 1,851,957 |
2023-07-05 | $48.05 | $48.05 | $47.61 | $47.75 | $47.75 | 1,283,400 |
2023-07-03 | $47.89 | $48.24 | $47.77 | $48.08 | $48.08 | 730,779 |
2023-06-30 | $47.88 | $48.06 | $47.60 | $47.87 | $47.87 | 1,503,837 |
2023-06-29 | $47.15 | $47.58 | $47.06 | $47.58 | $47.58 | 1,476,779 |
2023-06-28 | $47.02 | $47.11 | $46.68 | $47.11 | $47.11 | 1,818,018 |
2023-06-27 | $46.41 | $47.07 | $46.30 | $46.99 | $46.99 | 978,648 |
2023-06-26 | $46.20 | $46.70 | $46.15 | $46.50 | $46.50 | 1,060,201 |
2023-06-23 | $46.11 | $46.29 | $45.90 | $46.15 | $46.15 | 1,087,384 |
2023-06-22 | $46.49 | $46.53 | $46.15 | $46.45 | $46.45 | 1,306,223 |
2023-06-21 | $46.78 | $47.21 | $46.62 | $46.96 | $46.77 | 1,577,454 |
2023-06-20 | $47.20 | $47.27 | $46.67 | $46.84 | $46.65 | 1,529,752 |
2023-06-16 | $47.49 | $47.60 | $47.30 | $47.43 | $47.24 | 1,789,609 |
2023-06-15 | $46.69 | $47.45 | $46.66 | $47.38 | $47.19 | 2,284,197 |
2023-06-14 | $47.32 | $47.48 | $46.35 | $46.64 | $46.45 | 1,611,913 |
2023-06-13 | $46.97 | $47.43 | $46.96 | $47.18 | $46.98 | 2,032,850 |
2023-06-12 | $46.44 | $46.72 | $46.33 | $46.67 | $46.48 | 1,902,502 |
2023-06-09 | $46.81 | $47.02 | $46.58 | $46.65 | $46.46 | 1,205,379 |
2023-06-08 | $47.02 | $47.13 | $46.44 | $46.86 | $46.67 | 1,149,879 |
2023-06-07 | $46.46 | $47.05 | $46.42 | $46.99 | $46.80 | 1,853,748 |
2023-06-06 | $45.56 | $46.30 | $45.53 | $46.26 | $46.07 | 2,092,047 |
2023-06-05 | $46.19 | $46.23 | $45.63 | $45.80 | $45.61 | 1,113,500 |
2023-06-02 | $45.23 | $46.10 | $45.19 | $45.97 | $45.97 | 1,996,044 |
2023-06-01 | $44.50 | $44.96 | $44.22 | $44.69 | $44.69 | 1,859,261 |
2023-05-31 | $44.39 | $44.52 | $44.19 | $44.37 | $44.37 | 1,197,071 |
2023-05-30 | $44.98 | $45.00 | $44.53 | $44.80 | $44.80 | 1,976,855 |
2023-05-26 | $45.43 | $45.53 | $45.12 | $45.20 | $45.20 | 1,431,183 |
2023-05-25 | $45.49 | $45.49 | $44.97 | $45.29 | $45.29 | 1,837,032 |
2023-05-24 | $45.95 | $46.09 | $45.56 | $45.68 | $45.68 | 1,462,944 |
2023-05-23 | $46.15 | $46.39 | $45.86 | $45.92 | $45.92 | 2,004,833 |
2023-05-22 | $46.00 | $46.37 | $45.87 | $46.11 | $46.11 | 1,427,520 |
2023-05-19 | $46.13 | $46.32 | $45.81 | $45.95 | $45.95 | 1,316,448 |
2023-05-18 | $45.34 | $45.99 | $45.16 | $45.95 | $45.95 | 1,543,243 |
2023-05-17 | $45.08 | $45.60 | $44.86 | $45.49 | $45.49 | 1,196,837 |
2023-05-16 | $45.55 | $45.55 | $44.81 | $44.83 | $44.83 | 1,895,542 |
2023-05-15 | $45.33 | $45.76 | $45.14 | $45.63 | $45.63 | 1,587,163 |
2023-05-12 | $45.32 | $45.37 | $44.85 | $45.16 | $45.16 | 1,193,113 |
2023-05-11 | $45.16 | $45.29 | $44.91 | $45.12 | $45.12 | 1,606,585 |
2023-05-10 | $45.96 | $45.99 | $45.10 | $45.44 | $45.44 | 1,915,430 |
2023-05-09 | $45.50 | $45.96 | $45.43 | $45.69 | $45.69 | 1,527,627 |
2023-05-08 | $46.14 | $46.26 | $45.69 | $45.75 | $45.75 | 1,711,033 |
2023-05-05 | $45.48 | $45.94 | $45.42 | $45.74 | $45.74 | 2,041,425 |
2023-05-04 | $45.13 | $45.36 | $44.52 | $44.68 | $44.68 | 2,484,534 |
2023-05-03 | $45.54 | $45.88 | $45.15 | $45.16 | $45.16 | 1,406,237 |
2023-05-02 | $46.35 | $46.35 | $45.13 | $45.71 | $45.71 | 1,907,881 |
2023-05-01 | $46.61 | $46.92 | $46.50 | $46.68 | $46.68 | 1,351,925 |
2023-04-28 | $46.07 | $46.82 | $45.94 | $46.75 | $46.75 | 1,512,411 |
2023-04-27 | $45.82 | $46.17 | $45.49 | $46.12 | $46.12 | 2,289,781 |
2023-04-26 | $46.23 | $46.33 | $45.58 | $45.71 | $45.71 | 1,761,782 |
2023-04-25 | $47.07 | $47.07 | $46.31 | $46.36 | $46.36 | 3,545,019 |
2023-04-24 | $46.98 | $47.40 | $46.95 | $47.37 | $47.37 | 1,449,934 |
2023-04-21 | $47.30 | $47.30 | $46.80 | $47.00 | $47.00 | 1,543,838 |
2023-04-20 | $47.15 | $47.37 | $47.01 | $47.23 | $47.23 | 2,277,568 |
2023-04-19 | $47.44 | $47.52 | $47.16 | $47.47 | $47.47 | 1,223,240 |
2023-04-18 | $47.80 | $47.90 | $47.55 | $47.77 | $47.77 | 1,382,176 |
2023-04-17 | $47.87 | $48.01 | $47.49 | $47.75 | $47.75 | 1,512,719 |
2023-04-14 | $47.91 | $48.19 | $47.57 | $47.89 | $47.89 | 1,652,617 |
2023-04-13 | $47.64 | $48.03 | $47.48 | $47.90 | $47.90 | 1,439,762 |
2023-04-12 | $48.15 | $48.16 | $47.55 | $47.59 | $47.59 | 1,947,596 |
2023-04-11 | $47.57 | $47.98 | $47.55 | $47.83 | $47.83 | 1,856,922 |
2023-04-10 | $47.02 | $47.65 | $47.02 | $47.42 | $47.42 | 2,600,233 |
2023-04-06 | $47.21 | $47.21 | $46.83 | $46.94 | $46.94 | 4,442,084 |
2023-04-05 | $46.84 | $47.26 | $46.68 | $47.23 | $47.23 | 1,055,424 |
2023-04-04 | $47.93 | $47.94 | $46.59 | $46.91 | $46.91 | 1,817,871 |
2023-04-03 | $47.70 | $47.91 | $47.35 | $47.81 | $47.81 | 1,554,927 |
2023-03-31 | $46.53 | $46.98 | $46.47 | $46.95 | $46.95 | 1,874,225 |
2023-03-30 | $46.55 | $46.59 | $46.12 | $46.35 | $46.35 | 1,442,995 |
2023-03-29 | $46.17 | $46.24 | $45.96 | $46.20 | $46.20 | 1,925,566 |
2023-03-28 | $45.25 | $45.87 | $45.24 | $45.71 | $45.71 | 1,586,140 |
2023-03-27 | $45.20 | $45.57 | $44.81 | $45.29 | $45.29 | 1,416,197 |
2023-03-24 | $44.17 | $44.92 | $43.87 | $44.81 | $44.81 | 1,532,859 |
2023-03-23 | $45.04 | $45.57 | $44.23 | $44.59 | $44.59 | 1,671,189 |
2023-03-22 | $46.05 | $46.20 | $45.02 | $45.02 | $44.81 | 1,891,613 |
2023-03-21 | $45.76 | $46.13 | $45.62 | $46.02 | $45.80 | 2,991,562 |
2023-03-20 | $44.47 | $45.27 | $44.46 | $45.05 | $45.05 | 1,530,723 |
2023-03-17 | $44.86 | $44.99 | $44.12 | $44.32 | $44.32 | 2,700,653 |
2023-03-16 | $43.85 | $45.12 | $43.72 | $45.09 | $45.09 | 2,440,871 |
2023-03-15 | $44.83 | $44.83 | $43.70 | $44.37 | $44.37 | 2,886,194 |
2023-03-14 | $45.80 | $46.40 | $45.20 | $45.73 | $45.73 | 1,438,515 |
2023-03-13 | $45.30 | $45.94 | $44.74 | $45.25 | $45.25 | 2,144,265 |
2023-03-10 | $46.88 | $47.02 | $45.71 | $45.94 | $45.94 | 2,284,455 |
2023-03-09 | $47.96 | $48.30 | $46.74 | $46.83 | $46.83 | 3,260,281 |
2023-03-08 | $47.89 | $48.15 | $47.46 | $47.82 | $47.82 | 1,794,869 |
2023-03-07 | $48.56 | $48.56 | $47.72 | $47.82 | $47.82 | 1,378,001 |
2023-03-06 | $49.02 | $49.02 | $48.52 | $48.61 | $48.61 | 1,503,327 |
2023-03-03 | $48.63 | $49.29 | $48.43 | $49.17 | $49.17 | 1,868,997 |
2023-03-02 | $47.80 | $48.66 | $47.73 | $48.49 | $48.49 | 1,710,729 |
2023-03-01 | $47.76 | $48.22 | $47.66 | $48.06 | $48.06 | 1,531,401 |
2023-02-28 | $48.01 | $48.13 | $47.63 | $47.66 | $47.66 | 1,257,411 |
2023-02-27 | $48.01 | $48.19 | $47.66 | $47.80 | $47.80 | 1,211,619 |
2023-02-24 | $47.47 | $47.79 | $47.06 | $47.72 | $47.72 | 1,475,147 |
2023-02-23 | $48.11 | $48.24 | $47.43 | $48.02 | $48.02 | 1,380,295 |
2023-02-22 | $47.79 | $48.05 | $47.50 | $47.68 | $47.68 | 1,528,277 |
2023-02-21 | $48.17 | $48.36 | $47.57 | $47.64 | $47.64 | 1,503,239 |
2023-02-17 | $48.98 | $48.98 | $48.24 | $48.47 | $48.47 | 1,860,068 |
2023-02-16 | $49.55 | $49.95 | $49.34 | $49.39 | $49.39 | 1,958,532 |
2023-02-15 | $49.55 | $49.82 | $49.28 | $49.82 | $49.82 | 1,611,159 |
2023-02-14 | $49.79 | $50.24 | $49.50 | $50.07 | $50.07 | 2,625,970 |
2023-02-13 | $49.79 | $50.08 | $49.46 | $50.01 | $50.01 | 1,944,330 |
2023-02-10 | $48.99 | $49.74 | $48.99 | $49.72 | $49.72 | 1,350,466 |
2023-02-09 | $49.72 | $49.78 | $48.80 | $48.90 | $48.90 | 1,907,399 |
2023-02-08 | $49.86 | $49.87 | $49.17 | $49.31 | $49.31 | 1,970,141 |
2023-02-07 | $49.33 | $50.10 | $49.05 | $49.96 | $49.96 | 1,937,851 |
2023-02-06 | $49.79 | $49.83 | $49.05 | $49.26 | $49.26 | 2,330,236 |
2023-02-03 | $50.08 | $50.70 | $49.85 | $49.92 | $49.92 | 3,083,232 |
2023-02-02 | $50.33 | $50.63 | $49.84 | $50.24 | $50.24 | 2,837,328 |
2023-02-01 | $49.69 | $50.22 | $48.90 | $49.86 | $49.86 | 1,759,086 |
2023-01-31 | $49.18 | $49.75 | $49.04 | $49.75 | $49.75 | 2,536,467 |
2023-01-30 | $49.62 | $49.81 | $49.10 | $49.15 | $49.15 | 2,518,885 |
2023-01-27 | $50.03 | $50.45 | $49.82 | $49.96 | $49.96 | 2,250,798 |
2023-01-26 | $49.56 | $50.04 | $49.00 | $50.03 | $50.03 | 2,765,104 |
2023-01-25 | $48.74 | $49.11 | $48.33 | $49.11 | $49.11 | 2,176,343 |
2023-01-24 | $49.25 | $49.82 | $48.66 | $49.07 | $49.07 | 2,449,803 |
2023-01-23 | $48.97 | $49.51 | $48.89 | $49.31 | $49.31 | 2,197,804 |
2023-01-20 | $48.24 | $48.83 | $47.83 | $48.83 | $48.83 | 2,703,499 |
2023-01-19 | $47.87 | $48.23 | $47.47 | $48.01 | $48.01 | 1,811,221 |
2023-01-18 | $48.93 | $49.35 | $48.03 | $48.06 | $48.06 | 1,994,011 |
2023-01-17 | $49.00 | $49.09 | $48.60 | $48.63 | $48.63 | 2,048,517 |
2023-01-13 | $48.52 | $48.98 | $48.33 | $48.92 | $48.92 | 2,111,263 |
2023-01-12 | $48.53 | $48.99 | $48.18 | $48.87 | $48.87 | 2,961,423 |
2023-01-11 | $48.22 | $48.27 | $47.77 | $48.21 | $48.21 | 1,962,607 |
2023-01-10 | $47.52 | $47.93 | $47.21 | $47.93 | $47.93 | 1,893,925 |
2023-01-09 | $47.98 | $48.07 | $47.44 | $47.49 | $47.49 | 2,086,673 |
2023-01-06 | $46.78 | $47.56 | $46.73 | $47.44 | $47.44 | 1,852,932 |
2023-01-05 | $45.97 | $46.46 | $45.67 | $46.31 | $46.31 | 1,081,382 |
2023-01-04 | $45.55 | $46.39 | $45.53 | $46.20 | $46.20 | 1,450,179 |
2023-01-03 | $46.31 | $46.55 | $45.27 | $45.60 | $45.60 | 1,970,268 |
2022-12-30 | $45.93 | $46.25 | $45.78 | $46.25 | $46.25 | 2,806,166 |
2022-12-29 | $45.76 | $46.36 | $45.69 | $46.24 | $46.24 | 2,329,353 |
2022-12-28 | $46.64 | $46.66 | $45.57 | $45.61 | $45.61 | 2,475,650 |
2022-12-27 | $46.95 | $46.97 | $46.50 | $46.73 | $46.73 | 1,554,292 |
2022-12-23 | $46.19 | $46.73 | $46.02 | $46.73 | $46.73 | 1,164,740 |
2022-12-22 | $46.62 | $46.62 | $45.27 | $46.08 | $46.08 | 1,610,320 |
2022-12-21 | $46.81 | $47.20 | $46.61 | $47.08 | $46.75 | 1,567,186 |
2022-12-20 | $45.91 | $46.54 | $45.90 | $46.30 | $45.98 | 1,763,160 |
2022-12-19 | $46.65 | $46.75 | $45.77 | $46.03 | $45.71 | 1,778,961 |
2022-12-16 | $46.64 | $46.80 | $46.24 | $46.57 | $46.25 | 1,911,587 |
2022-12-15 | $47.54 | $47.54 | $46.86 | $47.12 | $46.79 | 1,649,316 |
2022-12-14 | $48.23 | $48.58 | $47.73 | $48.04 | $47.71 | 1,453,542 |
2022-12-13 | $49.10 | $49.11 | $48.10 | $48.23 | $47.90 | 1,401,388 |
2022-12-12 | $46.99 | $47.74 | $46.85 | $47.72 | $47.39 | 1,459,985 |
2022-12-09 | $47.64 | $47.75 | $46.93 | $46.96 | $46.64 | 1,269,087 |
2022-12-08 | $48.05 | $48.15 | $47.52 | $47.67 | $47.34 | 1,165,693 |
2022-12-07 | $47.46 | $47.87 | $47.41 | $47.58 | $47.25 | 1,587,711 |
2022-12-06 | $48.17 | $48.43 | $47.28 | $47.59 | $47.26 | 2,258,499 |
2022-12-05 | $49.29 | $49.44 | $48.12 | $48.30 | $47.97 | 2,044,979 |
2022-12-02 | $48.97 | $49.51 | $48.80 | $49.43 | $49.09 | 1,371,949 |
2022-12-01 | $49.73 | $49.86 | $49.28 | $49.36 | $49.02 | 1,322,173 |
2022-11-30 | $48.91 | $49.44 | $48.14 | $49.44 | $49.10 | 1,520,534 |
2022-11-29 | $48.51 | $48.79 | $48.35 | $48.56 | $48.22 | 1,068,104 |
2022-11-28 | $48.48 | $48.75 | $48.05 | $48.14 | $47.81 | 1,254,925 |
2022-11-25 | $49.06 | $49.27 | $48.99 | $49.02 | $49.02 | 556,375 |
2022-11-23 | $48.95 | $49.14 | $48.70 | $49.01 | $49.01 | 1,513,920 |
2022-11-22 | $48.26 | $49.18 | $48.22 | $49.13 | $49.13 | 2,027,483 |
2022-11-21 | $47.79 | $48.00 | $47.16 | $47.89 | $47.89 | 1,690,916 |
2022-11-18 | $48.25 | $48.26 | $47.74 | $48.14 | $48.14 | 1,553,272 |
2022-11-17 | $47.63 | $48.25 | $47.42 | $48.25 | $48.25 | 1,519,782 |
2022-11-16 | $48.75 | $48.76 | $48.10 | $48.21 | $48.21 | 1,598,563 |
2022-11-15 | $49.48 | $49.49 | $48.74 | $49.11 | $49.11 | 2,012,242 |
2022-11-14 | $48.66 | $49.47 | $48.61 | $48.77 | $48.77 | 2,734,012 |
2022-11-11 | $48.36 | $48.95 | $48.23 | $48.84 | $48.84 | 1,840,355 |
2022-11-10 | $47.59 | $48.03 | $47.20 | $48.01 | $48.01 | 2,127,007 |
2022-11-09 | $47.37 | $47.53 | $46.11 | $46.17 | $46.17 | 1,356,783 |
2022-11-08 | $47.56 | $48.02 | $47.18 | $47.68 | $47.68 | 2,403,387 |
2022-11-07 | $47.10 | $47.53 | $46.82 | $47.49 | $47.49 | 1,921,168 |
2022-11-04 | $46.81 | $47.28 | $46.10 | $46.85 | $46.85 | 2,323,081 |
2022-11-03 | $45.20 | $46.12 | $44.99 | $45.84 | $45.84 | 1,753,723 |
2022-11-02 | $46.96 | $47.29 | $45.68 | $45.72 | $45.72 | 1,830,293 |
2022-11-01 | $47.20 | $47.20 | $46.60 | $47.02 | $47.02 | 2,502,099 |
2022-10-31 | $46.38 | $46.85 | $46.28 | $46.44 | $46.44 | 1,936,547 |
2022-10-28 | $46.31 | $46.68 | $45.93 | $46.66 | $46.66 | 1,875,627 |
2022-10-27 | $46.70 | $46.84 | $46.10 | $46.20 | $46.20 | 2,006,890 |
2022-10-26 | $46.35 | $47.00 | $46.25 | $46.46 | $46.46 | 1,908,198 |
2022-10-25 | $45.47 | $46.21 | $45.32 | $46.19 | $46.19 | 1,781,592 |
2022-10-24 | $45.51 | $45.77 | $45.16 | $45.65 | $45.65 | 1,653,955 |
2022-10-21 | $44.13 | $45.42 | $43.99 | $45.39 | $45.39 | 2,256,223 |
2022-10-20 | $44.22 | $44.90 | $43.89 | $44.01 | $44.01 | 1,358,695 |
2022-10-19 | $44.11 | $44.41 | $43.71 | $44.08 | $44.08 | 1,762,006 |
2022-10-18 | $44.50 | $44.76 | $43.70 | $44.28 | $44.28 | 2,417,439 |
2022-10-17 | $43.82 | $44.24 | $43.62 | $43.84 | $43.84 | 1,991,968 |
2022-10-14 | $44.45 | $44.69 | $43.08 | $43.14 | $43.14 | 3,255,056 |
2022-10-13 | $42.37 | $44.62 | $42.25 | $44.42 | $44.42 | 2,203,191 |
2022-10-12 | $43.03 | $43.34 | $42.73 | $43.10 | $43.10 | 1,888,621 |
2022-10-11 | $42.75 | $43.68 | $42.39 | $42.99 | $42.99 | 1,326,889 |
2022-10-10 | $43.51 | $43.75 | $42.91 | $43.09 | $43.09 | 1,168,854 |
2022-10-07 | $43.83 | $43.96 | $43.03 | $43.31 | $43.31 | 2,120,940 |
2022-10-06 | $44.02 | $44.50 | $43.84 | $44.14 | $44.14 | 1,583,280 |
2022-10-05 | $43.79 | $44.54 | $43.41 | $44.23 | $44.23 | 1,456,252 |
2022-10-04 | $43.43 | $44.24 | $43.30 | $44.21 | $44.21 | 2,341,150 |
2022-10-03 | $41.95 | $42.83 | $41.72 | $42.61 | $42.61 | 1,759,655 |
2022-09-30 | $41.31 | $41.86 | $40.96 | $41.02 | $41.02 | 1,926,641 |
2022-09-29 | $41.61 | $41.61 | $40.72 | $41.31 | $41.31 | 1,312,621 |
2022-09-28 | $40.78 | $42.08 | $40.70 | $41.91 | $41.91 | 1,725,756 |
2022-09-27 | $40.54 | $40.95 | $40.10 | $40.39 | $40.39 | 2,634,334 |
2022-09-26 | $40.59 | $41.02 | $39.95 | $40.04 | $40.04 | 1,823,512 |
2022-09-23 | $41.49 | $41.49 | $40.27 | $40.83 | $40.83 | 2,493,469 |
2022-09-22 | $42.81 | $42.99 | $42.28 | $42.29 | $42.29 | 1,770,147 |
2022-09-21 | $44.02 | $44.21 | $42.85 | $42.85 | $42.62 | 1,307,668 |
2022-09-20 | $43.86 | $43.88 | $43.34 | $43.70 | $43.47 | 1,286,680 |
2022-09-19 | $43.43 | $44.29 | $43.26 | $44.22 | $43.99 | 1,325,260 |
2022-09-16 | $44.09 | $44.19 | $43.59 | $43.99 | $43.76 | 2,231,115 |
2022-09-15 | $44.71 | $45.05 | $44.30 | $44.49 | $44.49 | 1,003,118 |
2022-09-14 | $45.05 | $45.10 | $44.41 | $44.85 | $44.85 | 763,295 |
2022-09-13 | $46.05 | $46.12 | $44.83 | $44.98 | $44.98 | 1,216,040 |
2022-09-12 | $47.09 | $47.37 | $46.88 | $46.97 | $46.97 | 898,396 |
2022-09-09 | $46.08 | $46.72 | $46.03 | $46.64 | $46.64 | 1,067,859 |
2022-09-08 | $44.96 | $45.61 | $44.69 | $45.59 | $45.59 | 1,400,848 |
2022-09-07 | $44.22 | $45.12 | $44.08 | $45.01 | $45.01 | 1,108,188 |
2022-09-06 | $45.05 | $45.09 | $44.25 | $44.39 | $44.39 | 1,627,866 |
2022-09-02 | $45.56 | $45.70 | $44.63 | $44.83 | $44.83 | 1,204,439 |
2022-09-01 | $44.82 | $44.92 | $44.21 | $44.90 | $44.90 | 1,518,422 |
2022-08-31 | $45.62 | $45.68 | $45.14 | $45.14 | $45.14 | 1,595,329 |
2022-08-30 | $46.55 | $46.55 | $45.39 | $45.57 | $45.57 | 1,920,536 |
2022-08-29 | $46.29 | $47.00 | $46.13 | $46.50 | $46.50 | 1,378,936 |
2022-08-26 | $48.12 | $48.13 | $46.69 | $46.70 | $46.70 | 1,135,239 |
2022-08-25 | $47.53 | $48.08 | $47.33 | $48.08 | $48.08 | 1,125,976 |
2022-08-24 | $47.00 | $47.30 | $46.75 | $47.20 | $47.20 | 967,257 |
2022-08-23 | $46.85 | $47.45 | $46.83 | $47.06 | $47.06 | 962,906 |
2022-08-22 | $46.98 | $46.98 | $46.55 | $46.68 | $46.68 | 1,241,871 |
2022-08-19 | $47.75 | $47.75 | $47.27 | $47.49 | $47.49 | 1,135,022 |
2022-08-18 | $47.94 | $48.07 | $47.69 | $48.00 | $48.00 | 1,064,649 |
2022-08-17 | $48.06 | $48.06 | $47.47 | $47.69 | $47.69 | 1,629,194 |
2022-08-16 | $48.13 | $48.66 | $48.05 | $48.42 | $48.42 | 1,675,945 |
2022-08-15 | $47.73 | $48.11 | $47.47 | $48.07 | $48.07 | 1,669,040 |
2022-08-12 | $47.81 | $48.18 | $47.57 | $48.18 | $48.18 | 1,922,878 |
2022-08-11 | $47.53 | $48.14 | $47.49 | $47.61 | $47.61 | 2,336,003 |
2022-08-10 | $46.81 | $47.23 | $46.73 | $47.16 | $47.16 | 1,830,605 |
2022-08-09 | $46.41 | $46.46 | $45.94 | $46.15 | $46.15 | 982,271 |
2022-08-08 | $46.17 | $46.77 | $46.17 | $46.33 | $46.33 | 1,145,911 |
2022-08-05 | $45.45 | $46.08 | $45.39 | $45.88 | $45.88 | 945,260 |
2022-08-04 | $45.96 | $46.13 | $45.71 | $45.76 | $45.76 | 1,356,979 |
2022-08-03 | $46.06 | $46.20 | $45.73 | $45.99 | $45.99 | 1,016,857 |
2022-08-02 | $46.05 | $46.22 | $45.51 | $45.60 | $45.60 | 1,222,673 |
2022-08-01 | $46.07 | $46.33 | $45.70 | $46.20 | $46.20 | 1,335,559 |
2022-07-29 | $45.95 | $46.43 | $45.64 | $46.36 | $46.36 | 1,606,051 |
2022-07-28 | $45.41 | $45.67 | $44.79 | $45.59 | $45.59 | 1,540,119 |
2022-07-27 | $44.63 | $45.44 | $44.28 | $45.30 | $45.30 | 1,494,009 |
2022-07-26 | $44.75 | $44.76 | $44.30 | $44.35 | $44.35 | 814,314 |
2022-07-25 | $44.54 | $44.84 | $44.29 | $44.76 | $44.76 | 755,518 |
2022-07-22 | $45.01 | $45.20 | $44.08 | $44.32 | $44.32 | 1,791,332 |
2022-07-21 | $44.61 | $44.95 | $44.10 | $44.93 | $44.93 | 2,217,137 |
2022-07-20 | $44.61 | $44.98 | $44.35 | $44.93 | $44.93 | 1,184,216 |
2022-07-19 | $43.89 | $44.79 | $43.85 | $44.68 | $44.68 | 1,762,680 |
2022-07-18 | $43.81 | $44.03 | $43.24 | $43.38 | $43.38 | 1,129,074 |
2022-07-15 | $43.01 | $43.28 | $42.59 | $43.24 | $43.24 | 1,297,720 |
2022-07-14 | $42.39 | $42.51 | $41.91 | $42.46 | $42.46 | 2,588,782 |
2022-07-13 | $42.79 | $43.49 | $42.62 | $43.21 | $43.21 | 1,078,453 |
2022-07-12 | $43.26 | $43.77 | $43.08 | $43.33 | $43.33 | 1,212,808 |
2022-07-11 | $43.59 | $43.79 | $43.38 | $43.42 | $43.42 | 1,318,713 |
2022-07-08 | $44.05 | $44.23 | $43.62 | $43.97 | $43.97 | 972,133 |
2022-07-07 | $43.55 | $44.16 | $43.43 | $43.99 | $43.99 | 1,051,019 |
2022-07-06 | $43.10 | $43.32 | $42.30 | $43.01 | $43.01 | 2,008,408 |
2022-07-05 | $42.77 | $43.19 | $42.21 | $43.19 | $43.19 | 1,492,593 |
2022-07-01 | $42.98 | $43.60 | $42.46 | $43.54 | $43.54 | 1,089,043 |
2022-06-30 | $43.13 | $43.61 | $42.69 | $43.07 | $43.07 | 1,077,912 |
2022-06-29 | $44.36 | $44.36 | $43.35 | $43.65 | $43.65 | 1,802,994 |
2022-06-28 | $45.10 | $45.50 | $44.06 | $44.14 | $44.14 | 4,258,433 |
2022-06-27 | $44.80 | $45.08 | $44.50 | $44.73 | $44.73 | 1,148,422 |
2022-06-24 | $43.77 | $44.58 | $43.54 | $44.55 | $44.55 | 1,826,871 |
2022-06-23 | $43.53 | $43.60 | $42.72 | $43.28 | $43.28 | 1,912,945 |
2022-06-22 | $43.27 | $44.03 | $43.16 | $43.54 | $43.33 | 1,977,005 |
2022-06-21 | $44.06 | $44.56 | $43.99 | $44.13 | $43.91 | 2,088,353 |
2022-06-17 | $43.34 | $43.86 | $42.79 | $43.37 | $43.16 | 2,547,062 |
2022-06-16 | $44.49 | $44.54 | $43.00 | $43.36 | $43.15 | 3,404,227 |
2022-06-15 | $45.79 | $46.06 | $44.73 | $45.56 | $45.34 | 1,415,987 |
2022-06-14 | $45.78 | $46.05 | $44.98 | $45.45 | $45.23 | 2,473,000 |
2022-06-13 | $46.67 | $46.67 | $45.12 | $45.30 | $45.08 | 3,228,537 |
2022-06-10 | $48.54 | $48.58 | $47.63 | $47.77 | $47.54 | 1,894,802 |
2022-06-09 | $50.23 | $50.24 | $49.15 | $49.17 | $48.93 | 1,342,267 |
2022-06-08 | $50.99 | $51.00 | $50.23 | $50.34 | $50.09 | 1,969,517 |
2022-06-07 | $50.08 | $51.10 | $49.86 | $51.10 | $50.85 | 1,579,498 |
2022-06-06 | $50.54 | $50.54 | $50.06 | $50.28 | $50.03 | 1,261,497 |
2022-06-03 | $50.18 | $50.44 | $49.97 | $50.18 | $49.93 | 1,623,996 |
2022-06-02 | $50.20 | $50.46 | $49.62 | $50.46 | $50.21 | 1,561,200 |
2022-06-01 | $50.73 | $50.82 | $49.54 | $50.13 | $49.89 | 2,403,829 |
2022-05-31 | $50.88 | $50.98 | $50.20 | $50.30 | $50.05 | 2,070,646 |
2022-05-27 | $50.17 | $50.94 | $50.01 | $50.94 | $50.69 | 3,015,892 |
2022-05-26 | $49.14 | $49.97 | $49.01 | $49.80 | $49.56 | 3,133,553 |
2022-05-25 | $47.68 | $48.98 | $47.57 | $48.80 | $48.56 | 2,496,733 |
2022-05-24 | $47.84 | $47.84 | $46.74 | $47.73 | $47.50 | 1,523,080 |
2022-05-23 | $47.84 | $48.27 | $47.45 | $48.18 | $47.94 | 1,612,594 |
2022-05-20 | $47.89 | $47.89 | $46.15 | $47.22 | $46.99 | 1,563,473 |
2022-05-19 | $47.04 | $48.02 | $46.86 | $47.34 | $47.11 | 1,901,364 |
2022-05-18 | $49.18 | $49.18 | $47.29 | $47.58 | $47.35 | 2,187,666 |
2022-05-17 | $49.20 | $49.56 | $48.81 | $49.56 | $49.32 | 1,848,039 |
2022-05-16 | $48.33 | $48.79 | $47.90 | $48.45 | $48.21 | 1,943,222 |
2022-05-13 | $47.57 | $48.50 | $47.52 | $48.21 | $47.97 | 2,113,324 |
2022-05-12 | $46.35 | $47.30 | $46.11 | $46.98 | $46.75 | 2,975,272 |
2022-05-11 | $47.22 | $48.05 | $46.47 | $46.54 | $46.31 | 1,820,885 |
2022-05-10 | $47.77 | $47.94 | $46.31 | $47.00 | $46.77 | 2,169,257 |
2022-05-09 | $48.31 | $48.36 | $46.96 | $47.10 | $46.87 | 1,833,032 |
2022-05-06 | $48.98 | $49.24 | $48.02 | $49.00 | $48.76 | 2,376,174 |
2022-05-05 | $50.61 | $50.61 | $48.61 | $49.16 | $48.92 | 1,833,132 |
2022-05-04 | $49.62 | $50.86 | $49.02 | $50.80 | $50.55 | 2,568,870 |
2022-05-03 | $48.54 | $49.41 | $48.50 | $49.23 | $48.99 | 1,380,680 |
2022-05-02 | $48.01 | $48.51 | $47.41 | $48.50 | $48.26 | 1,974,254 |
2022-04-29 | $49.08 | $49.56 | $47.89 | $47.99 | $47.76 | 1,719,280 |
2022-04-28 | $48.61 | $49.35 | $47.79 | $49.18 | $48.94 | 1,096,883 |
2022-04-27 | $48.13 | $48.49 | $47.54 | $48.04 | $47.81 | 1,669,282 |
2022-04-26 | $48.81 | $48.92 | $47.88 | $47.88 | $47.65 | 1,444,232 |
2022-04-25 | $48.21 | $48.88 | $47.27 | $48.75 | $48.51 | 1,698,764 |
2022-04-22 | $50.10 | $50.12 | $48.65 | $48.66 | $48.42 | 1,643,989 |
2022-04-21 | $51.40 | $51.61 | $50.05 | $50.18 | $49.93 | 2,373,746 |
2022-04-20 | $51.04 | $51.34 | $50.81 | $51.06 | $50.81 | 1,836,111 |
2022-04-19 | $50.25 | $51.04 | $50.20 | $50.93 | $50.68 | 2,012,247 |
2022-04-18 | $50.33 | $50.56 | $50.10 | $50.36 | $50.11 | 1,143,548 |
2022-04-14 | $50.44 | $50.78 | $50.26 | $50.30 | $50.05 | 1,318,928 |
2022-04-13 | $49.79 | $50.50 | $49.71 | $50.47 | $50.22 | 1,846,958 |
2022-04-12 | $49.86 | $50.35 | $49.45 | $49.63 | $49.39 | 1,338,046 |
2022-04-11 | $49.75 | $50.17 | $49.39 | $49.49 | $49.25 | 1,532,806 |
2022-04-08 | $49.45 | $50.16 | $49.41 | $49.91 | $49.67 | 1,512,804 |
2022-04-07 | $49.02 | $49.50 | $48.45 | $49.35 | $49.11 | 1,073,744 |
2022-04-06 | $49.15 | $49.19 | $48.49 | $48.84 | $48.60 | 1,014,012 |
2022-04-05 | $49.92 | $50.36 | $49.20 | $49.31 | $49.07 | 690,673 |
2022-04-04 | $50.07 | $50.10 | $49.61 | $50.05 | $49.81 | 1,441,052 |
2022-04-01 | $50.04 | $50.19 | $49.45 | $49.91 | $49.67 | 1,006,193 |
2022-03-31 | $50.33 | $50.59 | $49.72 | $49.78 | $49.54 | 1,168,044 |
2022-03-30 | $51.00 | $51.17 | $50.35 | $50.56 | $50.31 | 1,399,547 |
2022-03-29 | $50.40 | $50.97 | $50.15 | $50.95 | $50.70 | 1,062,369 |
2022-03-28 | $50.72 | $50.75 | $50.11 | $50.53 | $50.28 | 1,328,712 |
2022-03-25 | $50.66 | $51.02 | $50.54 | $51.02 | $50.77 | 1,368,328 |
2022-03-24 | $50.37 | $50.62 | $50.14 | $50.62 | $50.37 | 1,064,847 |
2022-03-23 | $50.68 | $50.80 | $50.24 | $50.25 | $49.86 | 1,487,917 |
2022-03-22 | $50.68 | $50.85 | $50.25 | $50.64 | $50.25 | 1,247,245 |
2022-03-21 | $50.43 | $50.79 | $50.11 | $50.45 | $50.06 | 1,524,879 |
2022-03-18 | $49.79 | $50.14 | $49.51 | $50.12 | $49.73 | 1,246,490 |
2022-03-17 | $49.19 | $49.90 | $48.90 | $49.90 | $49.51 | 1,938,432 |
2022-03-16 | $48.59 | $48.97 | $48.01 | $48.95 | $48.57 | 958,574 |
2022-03-15 | $47.74 | $48.27 | $47.35 | $48.19 | $47.82 | 748,635 |
2022-03-14 | $48.27 | $48.41 | $47.57 | $47.84 | $47.47 | 763,829 |
2022-03-11 | $48.65 | $48.84 | $48.20 | $48.20 | $47.83 | 814,425 |
2022-03-10 | $47.91 | $48.57 | $47.69 | $48.51 | $48.13 | 1,739,856 |
2022-03-09 | $47.80 | $48.53 | $47.76 | $48.21 | $47.84 | 1,589,255 |
2022-03-08 | $47.80 | $48.41 | $47.45 | $47.46 | $47.09 | 1,603,105 |
2022-03-07 | $49.03 | $49.05 | $47.61 | $47.72 | $47.35 | 2,012,430 |
2022-03-04 | $48.52 | $49.03 | $48.32 | $48.98 | $48.60 | 849,007 |
2022-03-03 | $49.09 | $49.13 | $48.46 | $48.93 | $48.55 | 985,810 |
2022-03-02 | $48.11 | $49.18 | $48.11 | $48.94 | $48.56 | 1,133,864 |
2022-03-01 | $48.10 | $48.34 | $47.33 | $47.62 | $47.25 | 921,007 |
2022-02-28 | $47.21 | $48.04 | $47.02 | $48.01 | $47.64 | 1,342,783 |
2022-02-25 | $46.56 | $47.87 | $46.56 | $47.81 | $47.44 | 1,000,169 |
2022-02-24 | $45.68 | $46.69 | $45.38 | $46.58 | $46.22 | 1,921,230 |
2022-02-23 | $47.22 | $47.31 | $46.34 | $46.41 | $46.05 | 2,348,256 |
2022-02-22 | $47.65 | $47.78 | $46.57 | $46.86 | $46.50 | 1,051,521 |
2022-02-18 | $47.78 | $48.22 | $47.45 | $47.67 | $47.30 | 1,103,209 |
2022-02-17 | $48.32 | $48.38 | $47.72 | $47.83 | $47.46 | 917,161 |
2022-02-16 | $48.22 | $48.77 | $48.19 | $48.55 | $48.17 | 1,008,497 |
2022-02-15 | $47.77 | $48.36 | $47.67 | $48.34 | $47.96 | 796,168 |
2022-02-14 | $48.24 | $48.26 | $47.40 | $47.62 | $47.25 | 685,370 |
2022-02-11 | $48.72 | $48.95 | $48.05 | $48.29 | $47.92 | 570,962 |
2022-02-10 | $48.75 | $49.55 | $48.38 | $48.61 | $48.23 | 720,294 |
2022-02-09 | $48.72 | $49.38 | $48.72 | $49.32 | $48.94 | 701,104 |
2022-02-08 | $48.04 | $48.49 | $47.80 | $48.43 | $48.05 | 751,557 |
2022-02-07 | $47.92 | $48.30 | $47.69 | $47.93 | $47.56 | 1,143,425 |
2022-02-04 | $47.80 | $48.21 | $47.46 | $47.79 | $47.42 | 2,516,832 |
2022-02-03 | $47.95 | $48.27 | $47.79 | $47.84 | $47.47 | 914,796 |
2022-02-02 | $47.89 | $48.25 | $47.49 | $48.17 | $47.80 | 937,272 |
2022-02-01 | $47.23 | $47.94 | $47.11 | $47.94 | $47.57 | 1,557,622 |
2022-01-31 | $46.59 | $47.19 | $46.42 | $47.15 | $46.78 | 732,443 |
2022-01-28 | $46.05 | $46.74 | $45.66 | $46.69 | $46.33 | 601,527 |
2022-01-27 | $46.62 | $47.05 | $45.83 | $46.09 | $45.73 | 743,816 |
2022-01-26 | $46.90 | $47.17 | $45.67 | $46.15 | $45.79 | 1,026,553 |
2022-01-25 | $45.81 | $46.78 | $45.09 | $46.41 | $46.05 | 732,306 |
2022-01-24 | $45.18 | $46.43 | $44.48 | $46.28 | $45.92 | 1,280,019 |
2022-01-21 | $46.41 | $46.54 | $45.58 | $45.75 | $45.39 | 636,037 |
2022-01-20 | $47.47 | $47.79 | $46.44 | $46.46 | $46.10 | 957,947 |
2022-01-19 | $48.13 | $48.22 | $47.35 | $47.38 | $47.01 | 647,608 |
2022-01-18 | $48.55 | $48.55 | $47.67 | $47.88 | $47.51 | 856,545 |
2022-01-14 | $48.09 | $48.48 | $47.79 | $48.41 | $48.03 | 1,734,490 |
2022-01-13 | $48.39 | $48.72 | $48.14 | $48.30 | $47.92 | 819,274 |
2022-01-12 | $48.45 | $48.59 | $47.93 | $48.37 | $47.99 | 699,118 |
2022-01-11 | $47.86 | $48.29 | $47.50 | $48.29 | $47.92 | 542,735 |
2022-01-10 | $47.58 | $47.78 | $47.07 | $47.73 | $47.36 | 754,109 |
2022-01-07 | $47.59 | $47.84 | $47.42 | $47.64 | $47.27 | 853,197 |
2022-01-06 | $47.62 | $47.78 | $47.12 | $47.46 | $47.09 | 661,293 |
2022-01-05 | $48.00 | $48.46 | $47.34 | $47.41 | $47.04 | 675,622 |
2022-01-04 | $47.45 | $47.99 | $47.45 | $47.83 | $47.46 | 513,585 |
2022-01-03 | $47.16 | $47.38 | $47.00 | $47.24 | $46.87 | 270,469 |
2021-12-31 | $47.04 | $47.23 | $46.99 | $47.09 | $46.72 | 204,945 |
2021-12-30 | $47.11 | $47.43 | $47.04 | $47.11 | $46.74 | 284,059 |
2021-12-29 | $46.91 | $47.14 | $46.83 | $47.07 | $46.70 | 331,884 |
2021-12-28 | $46.93 | $47.22 | $46.78 | $46.91 | $46.55 | 179,404 |
2021-12-27 | $46.34 | $46.92 | $46.19 | $46.92 | $46.56 | 222,896 |
2021-12-23 | $46.18 | $46.43 | $46.12 | $46.26 | $45.90 | 225,639 |
2021-12-22 | $46.04 | $46.39 | $45.78 | $46.31 | $45.68 | 243,962 |
2021-12-21 | $45.67 | $46.06 | $45.61 | $46.05 | $45.42 | 340,543 |
2021-12-20 | $45.55 | $45.55 | $44.77 | $45.18 | $44.56 | 377,071 |
2021-12-17 | $46.15 | $46.39 | $45.75 | $46.00 | $45.37 | 185,432 |
2021-12-16 | $46.39 | $46.81 | $46.17 | $46.27 | $45.64 | 231,869 |
2021-12-15 | $45.71 | $46.14 | $45.20 | $46.09 | $45.46 | 242,019 |
2021-12-14 | $45.43 | $46.04 | $45.40 | $45.65 | $45.02 | 201,975 |
2021-12-13 | $46.46 | $46.46 | $45.64 | $45.73 | $45.10 | 192,288 |
2021-12-10 | $46.35 | $46.46 | $45.92 | $46.46 | $45.82 | 137,352 |
2021-12-09 | $46.18 | $46.41 | $46.05 | $46.05 | $45.42 | 296,054 |
2021-12-08 | $46.61 | $46.64 | $46.29 | $46.43 | $45.79 | 263,524 |
2021-12-07 | $46.27 | $46.69 | $46.14 | $46.46 | $45.82 | 217,567 |
2021-12-06 | $45.53 | $46.08 | $45.38 | $45.74 | $45.11 | 226,151 |
2021-12-03 | $45.56 | $45.60 | $44.83 | $45.19 | $44.57 | 240,384 |
2021-12-02 | $44.23 | $45.48 | $44.23 | $45.26 | $44.64 | 157,272 |
2021-12-01 | $45.30 | $45.67 | $44.13 | $44.15 | $43.55 | 151,979 |
2021-11-30 | $45.43 | $45.56 | $44.48 | $44.53 | $43.92 | 539,655 |
2021-11-29 | $46.33 | $46.33 | $45.59 | $45.87 | $45.24 | 171,941 |
2021-11-26 | $45.65 | $46.02 | $45.38 | $45.79 | $45.16 | 140,483 |
2021-11-24 | $46.70 | $46.89 | $46.62 | $46.79 | $46.15 | 154,606 |
2021-11-23 | $46.58 | $46.91 | $46.42 | $46.83 | $46.19 | 189,892 |
2021-11-22 | $46.29 | $46.94 | $46.14 | $46.58 | $45.94 | 236,596 |
2021-11-19 | $46.65 | $46.65 | $46.12 | $46.18 | $45.55 | 156,158 |
2021-11-18 | $47.16 | $47.18 | $46.54 | $46.87 | $46.23 | 165,264 |
2021-11-17 | $47.29 | $47.29 | $46.83 | $46.93 | $46.29 | 278,565 |
2021-11-16 | $47.46 | $47.56 | $47.27 | $47.31 | $46.66 | 160,119 |
2021-11-15 | $47.60 | $47.60 | $47.28 | $47.37 | $46.72 | 137,032 |
2021-11-12 | $47.41 | $47.47 | $47.20 | $47.40 | $46.75 | 99,723 |
2021-11-11 | $47.13 | $47.32 | $46.95 | $47.25 | $46.60 | 174,348 |
2021-11-10 | $47.15 | $47.50 | $46.75 | $46.85 | $46.21 | 444,052 |
2021-11-09 | $47.21 | $47.33 | $46.93 | $47.21 | $46.56 | 991,831 |
2021-11-08 | $47.25 | $47.33 | $47.06 | $47.16 | $46.51 | 177,719 |
2021-11-05 | $46.73 | $47.03 | $46.73 | $46.92 | $46.28 | 174,877 |
2021-11-04 | $46.70 | $46.82 | $46.11 | $46.28 | $45.65 | 180,272 |
2021-11-03 | $45.88 | $46.56 | $45.75 | $46.49 | $45.85 | 219,606 |
2021-11-02 | $45.93 | $45.93 | $45.60 | $45.89 | $45.26 | 144,631 |
2021-11-01 | $45.23 | $45.89 | $45.23 | $45.83 | $45.20 | 166,772 |
2021-10-29 | $45.13 | $45.24 | $44.88 | $45.04 | $44.42 | 252,327 |
2021-10-28 | $44.82 | $45.15 | $44.82 | $45.15 | $44.53 | 189,142 |
2021-10-27 | $45.53 | $45.53 | $44.51 | $44.51 | $43.90 | 214,670 |
2021-10-26 | $46.09 | $46.09 | $45.55 | $45.58 | $44.96 | 226,090 |
2021-10-25 | $45.94 | $46.13 | $45.85 | $45.95 | $45.32 | 167,603 |
2021-10-22 | $45.78 | $46.01 | $45.59 | $45.82 | $45.19 | 93,068 |
2021-10-21 | $45.81 | $45.84 | $45.50 | $45.76 | $45.13 | 219,907 |
2021-10-20 | $45.40 | $45.91 | $45.30 | $45.75 | $45.12 | 380,812 |
2021-10-19 | $45.37 | $45.42 | $45.19 | $45.32 | $44.70 | 532,622 |
2021-10-18 | $45.04 | $45.32 | $44.87 | $45.16 | $44.54 | 147,806 |
2021-10-15 | $45.33 | $45.46 | $45.09 | $45.11 | $44.49 | 160,564 |
2021-10-14 | $44.71 | $45.09 | $44.63 | $45.02 | $44.40 | 332,531 |
2021-10-13 | $44.35 | $44.43 | $43.80 | $44.32 | $43.71 | 340,055 |
2021-10-12 | $44.40 | $44.53 | $44.16 | $44.28 | $43.67 | 78,065 |
2021-10-11 | $44.71 | $44.94 | $44.30 | $44.30 | $43.69 | 259,611 |
2021-10-08 | $44.71 | $44.87 | $44.53 | $44.57 | $43.96 | 190,566 |
2021-10-07 | $44.36 | $44.88 | $44.36 | $44.67 | $44.06 | 122,012 |
2021-10-06 | $43.91 | $44.05 | $43.39 | $44.03 | $43.43 | 222,088 |
2021-10-05 | $44.45 | $44.65 | $44.13 | $44.29 | $43.68 | 323,649 |
2021-10-04 | $44.30 | $44.77 | $44.08 | $44.22 | $43.61 | 223,068 |
2021-10-01 | $44.00 | $44.52 | $43.57 | $44.27 | $43.66 | 212,351 |
2021-09-30 | $44.83 | $44.83 | $43.70 | $43.70 | $43.10 | 233,838 |
2021-09-29 | $44.88 | $45.01 | $44.63 | $44.81 | $44.20 | 156,298 |
2021-09-28 | $45.09 | $45.25 | $44.65 | $44.67 | $44.06 | 169,303 |
2021-09-27 | $44.80 | $45.36 | $44.80 | $45.20 | $44.58 | 154,310 |
2021-09-24 | $44.34 | $44.78 | $44.34 | $44.62 | $44.01 | 97,531 |
2021-09-23 | $44.10 | $44.83 | $44.10 | $44.55 | $43.94 | 142,683 |
2021-09-22 | $43.63 | $44.31 | $43.63 | $44.00 | $43.22 | 65,955 |
2021-09-21 | $43.86 | $43.91 | $43.23 | $43.34 | $42.57 | 118,872 |
2021-09-20 | $43.43 | $43.77 | $43.01 | $43.50 | $42.73 | 165,465 |
2021-09-17 | $44.59 | $44.61 | $44.24 | $44.37 | $43.58 | 74,734 |
2021-09-16 | $44.43 | $44.76 | $44.31 | $44.58 | $43.79 | 158,752 |
2021-09-15 | $43.82 | $44.51 | $43.82 | $44.48 | $43.69 | 86,941 |
2021-09-14 | $44.34 | $44.34 | $43.78 | $43.85 | $43.07 | 111,414 |
2021-09-13 | $44.34 | $44.41 | $44.05 | $44.23 | $43.44 | 99,625 |
2021-09-10 | $44.79 | $44.81 | $44.10 | $44.13 | $43.34 | 90,353 |
2021-09-09 | $44.45 | $44.78 | $44.42 | $44.60 | $43.81 | 61,782 |
2021-09-08 | $44.67 | $44.74 | $44.42 | $44.52 | $43.73 | 111,805 |
2021-09-07 | $45.12 | $45.12 | $44.76 | $44.80 | $44.00 | 127,685 |
2021-09-03 | $45.25 | $45.25 | $45.01 | $45.20 | $44.39 | 109,483 |
2021-09-02 | $45.06 | $45.35 | $45.06 | $45.31 | $44.50 | 95,984 |
2021-09-01 | $45.17 | $45.17 | $44.81 | $45.00 | $44.20 | 176,815 |
2021-08-31 | $45.00 | $45.09 | $44.89 | $45.05 | $44.25 | 339,104 |
2021-08-30 | $45.02 | $45.17 | $44.77 | $44.94 | $44.14 | 183,680 |
2021-08-27 | $44.80 | $45.05 | $44.66 | $44.95 | $44.15 | 202,639 |
2021-08-26 | $45.23 | $45.23 | $44.63 | $44.73 | $43.93 | 125,490 |
2021-08-25 | $45.04 | $45.25 | $44.88 | $45.12 | $44.32 | 150,323 |
2021-08-24 | $44.78 | $45.02 | $44.70 | $44.85 | $44.05 | 97,937 |
2021-08-23 | $44.64 | $44.74 | $44.50 | $44.66 | $43.86 | 84,753 |
2021-08-20 | $43.95 | $44.40 | $43.95 | $44.37 | $43.58 | 91,930 |
2021-08-19 | $43.79 | $44.10 | $43.56 | $43.84 | $43.06 | 112,787 |
2021-08-18 | $44.42 | $44.58 | $44.04 | $44.06 | $43.28 | 125,334 |
2021-08-17 | $44.49 | $44.53 | $43.95 | $44.40 | $43.61 | 115,521 |
2021-08-16 | $44.54 | $44.76 | $44.20 | $44.75 | $43.95 | 120,065 |
2021-08-13 | $44.97 | $44.97 | $44.62 | $44.67 | $43.87 | 115,281 |
2021-08-12 | $45.01 | $45.01 | $44.61 | $44.87 | $44.07 | 151,822 |
2021-08-11 | $44.88 | $44.89 | $44.61 | $44.89 | $44.09 | 85,572 |
2021-08-10 | $44.47 | $44.91 | $44.37 | $44.80 | $44.00 | 133,644 |
2021-08-09 | $44.17 | $44.47 | $44.02 | $44.37 | $43.58 | 102,819 |
2021-08-06 | $44.15 | $44.22 | $44.00 | $44.12 | $43.33 | 148,271 |
2021-08-05 | $43.92 | $44.29 | $43.92 | $44.11 | $43.32 | 92,233 |
2021-08-04 | $44.32 | $44.39 | $43.91 | $43.91 | $43.13 | 173,250 |
2021-08-03 | $43.98 | $44.51 | $43.46 | $44.51 | $43.72 | 588,483 |
2021-08-02 | $43.92 | $44.17 | $43.75 | $43.79 | $43.01 | 82,623 |
2021-07-30 | $43.89 | $44.18 | $43.76 | $43.77 | $42.99 | 71,167 |
2021-07-29 | $43.77 | $44.12 | $43.77 | $43.98 | $43.20 | 118,614 |
2021-07-28 | $43.49 | $43.62 | $43.11 | $43.48 | $42.71 | 145,653 |
2021-07-27 | $43.42 | $43.42 | $43.09 | $43.40 | $42.63 | 392,657 |
2021-07-26 | $43.49 | $43.77 | $43.44 | $43.57 | $42.79 | 105,879 |
2021-07-23 | $43.16 | $43.51 | $43.08 | $43.49 | $42.72 | 60,847 |
2021-07-22 | $43.12 | $43.12 | $42.78 | $42.98 | $42.22 | 80,777 |
2021-07-21 | $42.92 | $43.22 | $42.92 | $43.16 | $42.39 | 197,900 |
2021-07-20 | $42.10 | $42.91 | $42.10 | $42.69 | $41.93 | 197,370 |
2021-07-19 | $41.54 | $41.90 | $41.43 | $41.85 | $41.10 | 282,698 |
2021-07-16 | $42.63 | $42.68 | $42.09 | $42.11 | $41.36 | 303,523 |
2021-07-15 | $42.50 | $42.54 | $42.18 | $42.39 | $41.63 | 232,355 |
2021-07-14 | $42.76 | $42.90 | $42.54 | $42.60 | $41.84 | 62,225 |
2021-07-13 | $42.91 | $43.01 | $42.50 | $42.50 | $41.74 | 92,391 |
2021-07-12 | $42.94 | $43.13 | $42.75 | $43.09 | $42.32 | 67,440 |
2021-07-09 | $42.67 | $43.04 | $42.67 | $43.02 | $42.25 | 164,029 |
2021-07-08 | $42.15 | $42.57 | $41.86 | $42.32 | $41.57 | 156,960 |
2021-07-07 | $42.49 | $42.76 | $42.33 | $42.70 | $41.94 | 127,224 |
2021-07-06 | $43.16 | $43.16 | $42.23 | $42.59 | $41.83 | 104,471 |
2021-07-02 | $43.29 | $43.29 | $43.04 | $43.18 | $42.41 | 110,691 |
2021-07-01 | $42.97 | $43.27 | $42.88 | $43.21 | $42.44 | 87,533 |
2021-06-30 | $42.72 | $42.86 | $42.63 | $42.78 | $42.02 | 70,720 |
2021-06-29 | $42.69 | $43.01 | $42.66 | $42.74 | $41.98 | 87,626 |
2021-06-28 | $42.82 | $42.82 | $42.53 | $42.67 | $41.91 | 95,616 |
2021-06-25 | $42.58 | $42.87 | $42.57 | $42.85 | $42.09 | 57,546 |
2021-06-24 | $42.35 | $42.52 | $42.20 | $42.48 | $41.72 | 152,797 |
2021-06-23 | $42.36 | $42.42 | $42.23 | $42.24 | $41.49 | 162,072 |
2021-06-22 | $42.29 | $42.45 | $41.99 | $42.36 | $41.61 | 122,696 |
2021-06-21 | $41.61 | $42.24 | $41.60 | $42.20 | $41.45 | 366,751 |
2021-06-18 | $41.84 | $41.84 | $41.47 | $41.57 | $40.73 | 260,506 |
2021-06-17 | $42.62 | $42.73 | $41.76 | $42.14 | $41.29 | 213,432 |
2021-06-16 | $43.04 | $43.08 | $42.59 | $42.73 | $41.86 | 114,616 |
2021-06-15 | $43.15 | $43.22 | $42.94 | $43.16 | $42.29 | 262,252 |
2021-06-14 | $43.65 | $43.65 | $42.96 | $43.20 | $42.32 | 128,893 |
2021-06-11 | $43.65 | $43.70 | $43.45 | $43.63 | $42.75 | 117,221 |
2021-06-10 | $43.69 | $43.78 | $43.40 | $43.45 | $42.57 | 96,745 |
2021-06-09 | $43.57 | $43.73 | $43.46 | $43.47 | $42.59 | 195,059 |
2021-06-08 | $43.61 | $43.69 | $43.30 | $43.66 | $42.77 | 179,087 |
2021-06-07 | $43.40 | $43.68 | $43.15 | $43.51 | $42.63 | 197,897 |
2021-06-04 | $43.32 | $43.33 | $43.02 | $43.27 | $42.39 | 134,581 |
2021-06-03 | $43.00 | $43.12 | $42.68 | $43.09 | $42.22 | 80,972 |
2021-06-02 | $43.33 | $43.33 | $43.01 | $43.10 | $42.23 | 185,174 |
2021-06-01 | $43.37 | $43.37 | $43.02 | $43.19 | $42.31 | 114,985 |
2021-05-28 | $43.45 | $43.45 | $42.95 | $43.08 | $42.21 | 165,175 |
2021-05-27 | $43.37 | $43.37 | $43.18 | $43.22 | $42.34 | 107,334 |
2021-05-26 | $42.91 | $43.02 | $42.75 | $43.02 | $42.15 | 111,807 |
2021-05-25 | $43.20 | $43.20 | $42.65 | $42.69 | $41.82 | 111,341 |
2021-05-24 | $43.27 | $43.27 | $42.98 | $43.00 | $42.13 | 119,545 |
2021-05-21 | $43.05 | $43.22 | $42.86 | $42.92 | $42.05 | 107,168 |
2021-05-20 | $42.68 | $42.91 | $42.46 | $42.75 | $41.88 | 172,674 |
2021-05-19 | $42.56 | $42.59 | $41.98 | $42.56 | $41.70 | 249,687 |
2021-05-18 | $43.48 | $43.48 | $42.92 | $42.92 | $42.05 | 431,133 |
2021-05-17 | $43.30 | $43.44 | $43.09 | $43.37 | $42.49 | 354,851 |
2021-05-14 | $43.17 | $43.29 | $43.00 | $43.25 | $42.37 | 242,777 |
2021-05-13 | $42.27 | $42.97 | $42.13 | $42.81 | $41.94 | 205,250 |
2021-05-12 | $42.93 | $43.06 | $42.00 | $42.05 | $41.20 | 750,507 |
2021-05-11 | $43.64 | $43.64 | $42.84 | $43.20 | $42.32 | 445,976 |
2021-05-10 | $43.98 | $44.43 | $43.82 | $43.85 | $42.96 | 590,164 |
2021-05-07 | $43.41 | $43.75 | $43.14 | $43.72 | $42.83 | 788,014 |
2021-05-06 | $42.92 | $43.21 | $42.59 | $43.21 | $42.33 | 216,052 |
2021-05-05 | $42.88 | $42.95 | $42.68 | $42.86 | $41.99 | 291,260 |
2021-05-04 | $42.64 | $42.73 | $42.31 | $42.73 | $41.86 | 127,185 |
2021-05-03 | $42.29 | $42.87 | $42.25 | $42.68 | $41.81 | 120,846 |
2021-04-30 | $42.19 | $42.27 | $41.90 | $41.99 | $41.14 | 100,726 |
2021-04-29 | $42.35 | $42.41 | $42.05 | $42.34 | $41.48 | 146,478 |
2021-04-28 | $42.22 | $42.24 | $42.07 | $42.11 | $41.26 | 208,443 |
2021-04-27 | $41.98 | $42.22 | $41.94 | $42.08 | $41.23 | 158,418 |
2021-04-26 | $42.35 | $42.35 | $41.98 | $42.02 | $41.17 | 132,778 |
2021-04-23 | $42.05 | $42.31 | $41.74 | $42.17 | $41.32 | 141,086 |
2021-04-22 | $42.37 | $42.37 | $41.80 | $41.88 | $41.03 | 139,918 |
2021-04-21 | $41.78 | $42.24 | $41.77 | $42.21 | $41.35 | 199,393 |
2021-04-20 | $42.15 | $42.15 | $41.54 | $41.71 | $40.86 | 251,910 |
2021-04-19 | $42.42 | $42.43 | $42.00 | $42.11 | $41.25 | 207,582 |
2021-04-16 | $42.19 | $42.37 | $42.08 | $42.27 | $41.41 | 226,650 |
2021-04-15 | $41.85 | $41.88 | $41.65 | $41.84 | $40.99 | 237,253 |
2021-04-14 | $41.58 | $41.79 | $41.45 | $41.56 | $40.72 | 75,784 |
2021-04-13 | $41.70 | $41.70 | $41.25 | $41.40 | $40.56 | 165,336 |
2021-04-12 | $41.72 | $41.72 | $41.54 | $41.68 | $40.84 | 70,901 |
2021-04-09 | $41.39 | $41.60 | $41.26 | $41.60 | $40.76 | 62,368 |
2021-04-08 | $41.42 | $41.42 | $41.01 | $41.23 | $40.39 | 165,603 |
2021-04-07 | $41.51 | $41.51 | $41.19 | $41.23 | $40.39 | 119,772 |
2021-04-06 | $41.36 | $41.55 | $41.31 | $41.35 | $40.51 | 121,096 |
2021-04-05 | $41.34 | $41.43 | $41.09 | $41.34 | $40.50 | 375,605 |
2021-04-01 | $40.97 | $40.97 | $40.52 | $40.91 | $40.08 | 142,796 |
2021-03-31 | $41.18 | $41.18 | $40.68 | $40.68 | $39.86 | 74,403 |
2021-03-30 | $40.82 | $41.06 | $40.65 | $40.97 | $40.14 | 136,416 |
2021-03-29 | $41.10 | $41.27 | $40.69 | $40.79 | $39.96 | 175,928 |
2021-03-26 | $40.51 | $41.07 | $40.38 | $41.07 | $40.24 | 148,607 |
2021-03-25 | $39.41 | $40.27 | $39.15 | $40.19 | $39.38 | 170,117 |
2021-03-24 | $39.60 | $39.98 | $39.35 | $39.37 | $38.57 | 79,027 |
2021-03-23 | $40.34 | $40.34 | $39.45 | $39.55 | $38.75 | 109,340 |
2021-03-22 | $40.36 | $40.50 | $40.09 | $40.46 | $39.64 | 43,265 |
2021-03-19 | $40.08 | $40.63 | $39.94 | $40.39 | $39.45 | 106,819 |
2021-03-18 | $40.23 | $40.76 | $40.10 | $40.16 | $39.22 | 50,362 |
2021-03-17 | $40.09 | $40.29 | $39.67 | $40.28 | $39.34 | 55,054 |
2021-03-16 | $40.34 | $40.34 | $40.08 | $40.16 | $39.22 | 24,487 |
2021-03-15 | $40.07 | $40.30 | $39.98 | $40.28 | $39.34 | 58,278 |
2021-03-12 | $39.35 | $39.88 | $39.35 | $39.83 | $38.90 | 73,560 |
2021-03-11 | $39.41 | $39.44 | $39.08 | $39.23 | $38.32 | 98,866 |
2021-03-10 | $38.46 | $39.11 | $38.46 | $38.95 | $38.04 | 130,491 |
2021-03-09 | $38.95 | $38.95 | $38.31 | $38.34 | $37.45 | 51,224 |
2021-03-08 | $37.99 | $38.90 | $37.93 | $38.64 | $37.74 | 189,244 |
2021-03-05 | $37.09 | $37.86 | $36.70 | $37.75 | $36.87 | 173,807 |
2021-03-04 | $37.03 | $37.25 | $36.15 | $36.67 | $35.81 | 73,762 |
2021-03-03 | $37.04 | $37.32 | $36.80 | $36.99 | $36.13 | 61,342 |
2021-03-02 | $37.07 | $37.20 | $36.89 | $36.97 | $36.11 | 50,758 |
2021-03-01 | $36.46 | $37.15 | $36.46 | $36.98 | $36.12 | 32,173 |
2021-02-26 | $36.47 | $36.47 | $35.75 | $36.05 | $35.21 | 109,124 |
2021-02-25 | $37.43 | $37.43 | $36.28 | $36.36 | $35.51 | 124,747 |
2021-02-24 | $36.97 | $37.34 | $36.85 | $37.29 | $36.42 | 69,466 |
2021-02-23 | $37.10 | $37.10 | $36.44 | $36.88 | $36.02 | 72,274 |
2021-02-22 | $36.87 | $37.30 | $36.87 | $37.08 | $36.22 | 45,697 |
2021-02-19 | $36.75 | $36.97 | $36.68 | $36.91 | $36.05 | 88,644 |
2021-02-18 | $36.53 | $36.67 | $36.41 | $36.51 | $35.66 | 51,930 |
2021-02-17 | $36.51 | $36.75 | $36.51 | $36.69 | $35.83 | 25,615 |
2021-02-16 | $36.97 | $36.97 | $36.59 | $36.61 | $35.76 | 53,382 |
2021-02-12 | $36.71 | $36.81 | $36.63 | $36.75 | $35.89 | 38,488 |
2021-02-11 | $36.89 | $36.89 | $36.43 | $36.65 | $35.80 | 38,140 |
2021-02-10 | $36.95 | $36.95 | $36.34 | $36.68 | $35.82 | 35,852 |
2021-02-09 | $36.75 | $36.77 | $36.52 | $36.66 | $35.81 | 12,127 |
2021-02-08 | $36.46 | $36.69 | $36.43 | $36.69 | $35.83 | 45,441 |
2021-02-05 | $36.05 | $36.29 | $36.05 | $36.20 | $35.36 | 28,077 |
2021-02-04 | $35.74 | $35.93 | $35.60 | $35.93 | $35.09 | 28,559 |
2021-02-03 | $35.29 | $35.57 | $35.19 | $35.55 | $34.72 | 47,707 |
2021-02-02 | $35.52 | $35.52 | $35.30 | $35.30 | $34.48 | 55,230 |
2021-02-01 | $35.00 | $35.32 | $34.76 | $35.29 | $34.47 | 37,599 |
2021-01-29 | $35.61 | $35.61 | $34.74 | $34.78 | $33.97 | 79,712 |
2021-01-28 | $35.98 | $36.02 | $35.43 | $35.43 | $34.60 | 34,989 |
2021-01-27 | $35.95 | $36.30 | $35.68 | $35.85 | $35.01 | 51,932 |
2021-01-26 | $36.17 | $36.29 | $35.95 | $36.25 | $35.41 | 131,844 |
2021-01-25 | $35.98 | $36.32 | $35.76 | $35.98 | $35.14 | 116,507 |
2021-01-22 | $35.60 | $35.86 | $35.44 | $35.85 | $35.01 | 30,286 |
2021-01-21 | $35.77 | $36.00 | $35.77 | $35.92 | $35.08 | 44,272 |
2021-01-20 | $35.88 | $35.88 | $35.69 | $35.88 | $35.04 | 27,627 |
2021-01-19 | $35.90 | $35.90 | $35.52 | $35.57 | $34.74 | 55,602 |
2021-01-15 | $35.75 | $35.75 | $35.23 | $35.56 | $34.73 | 347,997 |
2021-01-14 | $35.56 | $35.97 | $35.53 | $35.77 | $34.94 | 41,068 |
2021-01-13 | $35.66 | $35.66 | $35.31 | $35.33 | $34.51 | 66,157 |
2021-01-12 | $35.17 | $35.57 | $35.17 | $35.53 | $34.70 | 59,793 |
2021-01-11 | $34.59 | $35.24 | $34.59 | $35.12 | $34.30 | 64,944 |
2021-01-08 | $35.14 | $35.14 | $34.71 | $34.95 | $34.13 | 38,572 |
2021-01-07 | $34.86 | $35.07 | $34.80 | $35.02 | $34.20 | 39,491 |
2021-01-06 | $33.73 | $34.93 | $33.73 | $34.73 | $33.92 | 86,312 |
2021-01-05 | $33.10 | $33.80 | $33.10 | $33.65 | $32.87 | 33,247 |
2021-01-04 | $33.58 | $33.63 | $32.98 | $33.23 | $32.46 | 27,025 |
2020-12-31 | $33.52 | $33.57 | $33.22 | $33.56 | $32.78 | 13,405 |
2020-12-30 | $33.34 | $33.51 | $33.33 | $33.39 | $32.61 | 13,304 |
2020-12-29 | $33.40 | $33.40 | $33.10 | $33.19 | $32.42 | 25,351 |
2020-12-28 | $33.68 | $33.68 | $33.33 | $33.35 | $32.57 | 24,635 |
2020-12-24 | $33.23 | $33.30 | $33.17 | $33.30 | $32.52 | 20,031 |
2020-12-23 | $32.99 | $33.37 | $32.99 | $33.27 | $32.49 | 19,469 |
2020-12-22 | $32.92 | $33.02 | $32.85 | $32.96 | $32.19 | 29,446 |
2020-12-21 | $32.92 | $33.04 | $32.54 | $33.00 | $32.23 | 24,929 |
2020-12-18 | $33.87 | $33.87 | $33.47 | $33.53 | $32.50 | 12,416 |
2020-12-17 | $33.73 | $33.73 | $33.50 | $33.63 | $32.60 | 19,036 |
2020-12-16 | $33.47 | $33.51 | $33.32 | $33.44 | $32.42 | 15,131 |
2020-12-15 | $33.20 | $33.46 | $33.05 | $33.45 | $32.43 | 26,451 |
2020-12-14 | $33.63 | $33.63 | $33.02 | $33.02 | $32.01 | 18,259 |
2020-12-11 | $33.03 | $33.22 | $32.89 | $33.04 | $32.03 | 15,652 |
2020-12-10 | $33.03 | $33.35 | $33.03 | $33.31 | $32.29 | 12,899 |
2020-12-09 | $33.30 | $33.42 | $33.13 | $33.34 | $32.32 | 26,325 |
2020-12-08 | $32.96 | $33.23 | $32.96 | $33.23 | $32.21 | 29,309 |
2020-12-07 | $33.32 | $33.39 | $33.04 | $33.18 | $32.17 | 29,725 |
2020-12-04 | $32.87 | $33.49 | $32.87 | $33.49 | $32.47 | 21,995 |
2020-12-03 | $32.60 | $33.02 | $32.60 | $32.82 | $31.82 | 16,009 |
2020-12-02 | $32.53 | $32.68 | $32.46 | $32.66 | $31.66 | 20,470 |
2020-12-01 | $32.54 | $32.81 | $32.47 | $32.56 | $31.56 | 27,419 |
2020-11-30 | $32.74 | $32.74 | $32.12 | $32.19 | $31.21 | 20,890 |
2020-11-27 | $32.84 | $32.84 | $32.67 | $32.70 | $31.71 | 7,242 |
2020-11-25 | $32.60 | $32.73 | $32.57 | $32.68 | $31.68 | 14,645 |
2020-11-24 | $32.51 | $32.91 | $32.38 | $32.86 | $31.86 | 15,240 |
2020-11-23 | $31.68 | $32.18 | $31.68 | $32.13 | $31.15 | 61,494 |
2020-11-20 | $31.34 | $31.40 | $31.24 | $31.31 | $30.36 | 58,647 |
2020-11-19 | $31.14 | $31.28 | $30.96 | $31.28 | $30.32 | 15,009 |
2020-11-18 | $31.66 | $31.73 | $31.14 | $31.14 | $30.19 | 33,146 |
2020-11-17 | $31.33 | $31.66 | $31.12 | $31.55 | $30.58 | 56,334 |
2020-11-16 | $31.33 | $31.67 | $31.20 | $31.67 | $30.70 | 21,870 |
2020-11-13 | $30.24 | $30.87 | $30.24 | $30.85 | $29.91 | 18,177 |
2020-11-12 | $30.30 | $30.36 | $29.81 | $29.95 | $29.03 | 15,331 |
2020-11-11 | $30.79 | $30.82 | $30.40 | $30.54 | $29.61 | 46,611 |
2020-11-10 | $30.07 | $30.70 | $30.07 | $30.65 | $29.72 | 123,931 |
2020-11-09 | $30.51 | $30.72 | $30.03 | $30.03 | $29.11 | 98,537 |
2020-11-06 | $29.64 | $29.64 | $29.17 | $29.29 | $28.39 | 36,076 |
2020-11-05 | $29.45 | $29.67 | $29.43 | $29.54 | $28.64 | 74,697 |
2020-11-04 | $28.79 | $29.28 | $28.78 | $28.91 | $28.03 | 14,809 |
2020-11-03 | $28.53 | $28.93 | $28.53 | $28.77 | $27.89 | 30,603 |
2020-11-02 | $28.14 | $28.19 | $27.96 | $28.18 | $27.32 | 16,055 |
2020-10-30 | $27.45 | $27.55 | $27.25 | $27.55 | $26.71 | 78,207 |
2020-10-29 | $27.38 | $27.62 | $27.23 | $27.47 | $26.63 | 21,895 |
2020-10-28 | $27.72 | $27.88 | $27.35 | $27.35 | $26.51 | 13,467 |
2020-10-27 | $28.67 | $28.67 | $28.20 | $28.20 | $27.33 | 13,077 |
2020-10-26 | $29.05 | $29.05 | $28.31 | $28.53 | $27.66 | 89,087 |
2020-10-23 | $29.29 | $29.38 | $29.13 | $29.35 | $28.45 | 24,314 |
2020-10-22 | $29.16 | $29.29 | $28.98 | $29.24 | $28.35 | 24,972 |
2020-10-21 | $29.14 | $29.28 | $29.06 | $29.07 | $28.18 | 6,817 |
2020-10-20 | $29.47 | $29.63 | $29.30 | $29.34 | $28.44 | 16,533 |
2020-10-19 | $29.82 | $29.82 | $29.19 | $29.23 | $28.34 | 18,545 |
2020-10-16 | $29.70 | $29.88 | $29.64 | $29.64 | $28.73 | 14,884 |
2020-10-15 | $29.38 | $29.70 | $29.38 | $29.70 | $28.79 | 14,439 |
2020-10-14 | $29.77 | $29.79 | $29.50 | $29.50 | $28.60 | 12,609 |
2020-10-13 | $29.57 | $29.66 | $29.47 | $29.54 | $28.64 | 56,535 |
2020-10-12 | $29.75 | $29.81 | $29.65 | $29.76 | $28.85 | 11,798 |
2020-10-09 | $29.90 | $29.90 | $29.61 | $29.65 | $28.74 | 50,814 |
2020-10-08 | $29.49 | $29.71 | $29.49 | $29.71 | $28.81 | 11,802 |
2020-10-07 | $28.90 | $29.28 | $28.90 | $29.22 | $28.33 | 57,241 |
2020-10-06 | $29.07 | $29.31 | $28.62 | $28.66 | $27.78 | 31,399 |
2020-10-05 | $28.75 | $29.03 | $28.75 | $29.00 | $28.11 | 99,209 |
2020-10-02 | $27.66 | $28.53 | $27.66 | $28.45 | $27.58 | 13,423 |
2020-10-01 | $28.40 | $28.41 | $28.04 | $28.22 | $27.36 | 191,044 |
2020-09-30 | $28.09 | $28.43 | $28.00 | $28.19 | $27.33 | 57,654 |
2020-09-29 | $28.23 | $28.23 | $27.82 | $27.91 | $27.05 | 22,267 |
2020-09-28 | $28.05 | $28.24 | $28.03 | $28.14 | $27.28 | 37,625 |
2020-09-25 | $27.27 | $27.58 | $27.27 | $27.58 | $26.73 | 5,527 |
2020-09-24 | $27.33 | $27.61 | $26.97 | $27.33 | $26.49 | 43,964 |
2020-09-23 | $28.12 | $28.20 | $27.38 | $27.38 | $26.54 | 38,121 |
2020-09-22 | $27.93 | $28.00 | $27.76 | $27.97 | $27.11 | 31,456 |
2020-09-21 | $28.18 | $28.23 | $27.54 | $27.79 | $26.95 | 27,134 |
2020-09-18 | $29.22 | $29.25 | $28.76 | $28.90 | $27.80 | 16,030 |
2020-09-17 | $28.89 | $29.23 | $28.89 | $29.18 | $28.07 | 23,042 |
2020-09-16 | $29.34 | $29.55 | $29.22 | $29.27 | $28.16 | 12,883 |
2020-09-15 | $29.16 | $29.25 | $29.05 | $29.06 | $27.96 | 32,635 |
2020-09-14 | $28.78 | $29.11 | $28.78 | $29.10 | $28.00 | 15,492 |
2020-09-11 | $28.44 | $28.67 | $28.37 | $28.61 | $27.53 | 10,736 |
2020-09-10 | $28.91 | $28.91 | $28.31 | $28.31 | $27.24 | 10,092 |
2020-09-09 | $28.65 | $28.94 | $28.52 | $28.84 | $27.75 | 17,485 |
2020-09-08 | $28.56 | $28.72 | $28.38 | $28.38 | $27.31 | 17,877 |
2020-09-04 | $29.06 | $29.13 | $28.57 | $28.77 | $27.68 | 43,070 |
2020-09-03 | $29.59 | $29.63 | $28.75 | $28.88 | $27.79 | 16,169 |
2020-09-02 | $29.10 | $29.61 | $29.10 | $29.61 | $28.48 | 10,840 |
2020-09-01 | $28.99 | $28.99 | $28.83 | $28.93 | $27.83 | 25,812 |
2020-08-31 | $29.14 | $29.14 | $29.00 | $29.00 | $27.90 | 9,012 |
2020-08-28 | $29.01 | $29.19 | $29.01 | $29.19 | $28.08 | 8,646 |
2020-08-27 | $28.90 | $29.06 | $28.89 | $28.96 | $27.86 | 20,099 |
2020-08-26 | $28.85 | $28.90 | $28.72 | $28.83 | $27.74 | 15,049 |
2020-08-25 | $29.18 | $29.18 | $28.73 | $28.87 | $27.78 | 12,057 |
2020-08-24 | $28.77 | $29.02 | $28.65 | $29.02 | $27.92 | 9,207 |
2020-08-21 | $28.52 | $28.52 | $28.38 | $28.49 | $27.41 | 194,000 |
2020-08-20 | $28.65 | $28.68 | $28.52 | $28.52 | $27.44 | 10,425 |
2020-08-19 | $28.86 | $29.02 | $28.77 | $28.77 | $27.67 | 9,941 |
2020-08-18 | $28.93 | $28.93 | $28.77 | $28.78 | $27.69 | 8,729 |
2020-08-17 | $29.00 | $29.00 | $28.84 | $28.88 | $27.78 | 13,758 |
2020-08-14 | $28.65 | $28.97 | $28.63 | $28.94 | $27.84 | 17,655 |
2020-08-13 | $28.84 | $28.84 | $28.64 | $28.71 | $27.62 | 13,099 |
2020-08-12 | $29.15 | $29.15 | $28.88 | $28.97 | $27.87 | 13,157 |
2020-08-11 | $29.16 | $29.35 | $28.86 | $28.89 | $27.79 | 20,769 |
2020-08-10 | $28.50 | $28.90 | $28.50 | $28.90 | $27.80 | 18,353 |
2020-08-07 | $28.24 | $28.43 | $28.15 | $28.41 | $27.33 | 9,819 |
2020-08-06 | $28.22 | $28.33 | $28.18 | $28.23 | $27.16 | 37,840 |
2020-08-05 | $28.29 | $28.32 | $28.16 | $28.22 | $27.15 | 16,236 |
2020-08-04 | $28.01 | $28.15 | $27.98 | $28.10 | $27.03 | 19,703 |
2020-08-03 | $27.77 | $28.11 | $27.77 | $28.06 | $27.00 | 14,520 |
2020-07-31 | $27.84 | $27.84 | $27.34 | $27.68 | $26.63 | 16,097 |
2020-07-30 | $27.84 | $27.95 | $27.63 | $27.88 | $26.82 | 18,435 |
2020-07-29 | $27.81 | $28.15 | $27.81 | $28.05 | $26.99 | 30,229 |
2020-07-28 | $28.02 | $28.02 | $27.65 | $27.68 | $26.63 | 55,397 |
2020-07-27 | $27.79 | $28.06 | $27.68 | $28.06 | $27.00 | 179,264 |
2020-07-24 | $27.79 | $27.92 | $27.62 | $27.73 | $26.68 | 11,652 |
2020-07-23 | $27.94 | $28.14 | $27.80 | $27.90 | $26.84 | 21,000 |
2020-07-22 | $27.64 | $27.92 | $27.64 | $27.92 | $26.86 | 48,592 |
2020-07-21 | $27.55 | $27.79 | $27.54 | $27.62 | $26.57 | 25,578 |
2020-07-20 | $27.55 | $27.55 | $27.30 | $27.39 | $26.35 | 14,129 |
2020-07-17 | $27.78 | $27.82 | $27.59 | $27.64 | $26.59 | 21,290 |
2020-07-16 | $27.44 | $27.72 | $27.37 | $27.66 | $26.61 | 60,936 |
2020-07-15 | $27.23 | $27.50 | $27.18 | $27.47 | $26.43 | 84,881 |
2020-07-14 | $26.24 | $26.90 | $26.24 | $26.82 | $25.80 | 32,346 |
2020-07-13 | $26.61 | $26.84 | $26.38 | $26.42 | $25.42 | 14,569 |
2020-07-10 | $26.00 | $26.42 | $26.00 | $26.42 | $25.42 | 14,300 |
2020-07-09 | $26.53 | $26.53 | $25.71 | $25.91 | $24.93 | 36,571 |
2020-07-08 | $26.62 | $26.70 | $26.34 | $26.50 | $25.49 | 21,719 |
2020-07-07 | $26.71 | $26.79 | $26.52 | $26.52 | $25.51 | 107,745 |
2020-07-06 | $27.15 | $27.15 | $26.85 | $26.97 | $25.95 | 21,562 |
2020-07-02 | $26.97 | $27.11 | $26.63 | $26.65 | $25.64 | 109,181 |
2020-07-01 | $26.92 | $26.97 | $26.47 | $26.49 | $25.49 | 55,306 |
2020-06-30 | $26.34 | $26.81 | $26.33 | $26.80 | $25.78 | 92,516 |
2020-06-29 | $26.01 | $26.47 | $25.95 | $26.44 | $25.44 | 36,000 |
2020-06-26 | $26.22 | $26.22 | $25.70 | $25.82 | $24.84 | 96,707 |
2020-06-25 | $25.86 | $26.22 | $25.78 | $26.22 | $25.23 | 69,629 |
2020-06-24 | $26.67 | $26.67 | $25.89 | $26.01 | $25.02 | 44,955 |
2020-06-23 | $26.99 | $26.99 | $26.80 | $26.85 | $25.83 | 55,000 |
2020-06-22 | $26.38 | $26.79 | $26.38 | $26.71 | $25.70 | 23,400 |
2020-06-19 | $27.52 | $27.52 | $26.64 | $26.91 | $25.78 | 41,768 |
2020-06-18 | $26.82 | $27.22 | $26.82 | $27.01 | $25.88 | 66,423 |
2020-06-17 | $27.39 | $27.42 | $27.05 | $27.11 | $25.98 | 38,259 |
2020-06-16 | $27.91 | $27.92 | $27.00 | $27.34 | $26.20 | 21,468 |
2020-06-15 | $25.82 | $27.06 | $25.75 | $26.91 | $25.78 | 36,518 |
2020-06-12 | $27.08 | $27.10 | $26.01 | $26.62 | $25.51 | 39,859 |
2020-06-11 | $26.95 | $27.02 | $25.98 | $26.00 | $24.91 | 48,408 |
2020-06-10 | $28.79 | $28.80 | $28.08 | $28.22 | $27.04 | 58,525 |
2020-06-09 | $29.23 | $29.30 | $28.78 | $28.93 | $27.72 | 104,245 |
2020-06-08 | $29.39 | $29.83 | $29.32 | $29.83 | $28.58 | 161,230 |
2020-06-05 | $29.05 | $29.32 | $28.81 | $28.86 | $27.65 | 43,672 |
2020-06-04 | $27.72 | $28.06 | $27.56 | $28.06 | $26.89 | 30,757 |
2020-06-03 | $27.25 | $27.71 | $27.25 | $27.67 | $26.51 | 37,872 |
2020-06-02 | $26.62 | $26.98 | $26.62 | $26.91 | $25.78 | 97,475 |
2020-06-01 | $26.29 | $26.67 | $26.29 | $26.59 | $25.47 | 43,314 |
2020-05-29 | $26.06 | $26.39 | $25.84 | $26.34 | $25.24 | 23,364 |
2020-05-28 | $26.93 | $26.93 | $26.22 | $26.30 | $25.20 | 84,020 |
2020-05-27 | $26.45 | $26.70 | $26.07 | $26.70 | $25.58 | 55,531 |
2020-05-26 | $25.92 | $26.21 | $25.92 | $25.97 | $24.88 | 39,813 |
2020-05-22 | $25.05 | $25.14 | $24.88 | $25.14 | $24.09 | 47,702 |
2020-05-21 | $25.38 | $25.50 | $25.20 | $25.20 | $24.14 | 49,608 |
2020-05-20 | $25.18 | $25.54 | $25.09 | $25.41 | $24.35 | 63,026 |
2020-05-19 | $24.87 | $25.28 | $24.87 | $24.88 | $23.84 | 29,557 |
2020-05-18 | $24.63 | $25.25 | $24.50 | $25.13 | $24.08 | 14,930 |
2020-05-15 | $23.43 | $23.76 | $23.43 | $23.65 | $22.66 | 16,003 |
2020-05-14 | $22.84 | $23.57 | $22.50 | $23.56 | $22.57 | 29,524 |
2020-05-13 | $23.72 | $23.80 | $23.03 | $23.22 | $22.25 | 26,800 |
2020-05-12 | $24.94 | $24.94 | $24.08 | $24.08 | $23.07 | 15,800 |
2020-05-11 | $24.84 | $24.95 | $24.55 | $24.78 | $23.74 | 27,595 |
2020-05-08 | $24.58 | $25.00 | $24.58 | $24.97 | $23.93 | 23,400 |
2020-05-07 | $24.29 | $24.55 | $24.11 | $24.13 | $23.12 | 47,200 |
2020-05-06 | $24.34 | $24.34 | $23.91 | $23.92 | $22.92 | 17,545 |
2020-05-05 | $24.65 | $24.68 | $24.15 | $24.17 | $23.16 | 90,430 |
2020-05-04 | $23.81 | $24.22 | $23.70 | $24.18 | $23.17 | 20,698 |
2020-05-01 | $24.52 | $24.66 | $24.03 | $24.17 | $23.16 | 147,663 |
2020-04-30 | $25.58 | $25.58 | $25.11 | $25.20 | $24.14 | 54,787 |
2020-04-29 | $25.53 | $26.05 | $25.45 | $25.93 | $24.85 | 31,200 |
2020-04-28 | $24.87 | $25.10 | $24.66 | $24.83 | $23.79 | 40,193 |
2020-04-27 | $24.01 | $24.50 | $24.01 | $24.40 | $23.38 | 22,700 |
2020-04-24 | $23.46 | $23.81 | $23.26 | $23.67 | $22.68 | 59,391 |
2020-04-23 | $23.10 | $23.65 | $23.10 | $23.32 | $22.34 | 29,768 |
2020-04-22 | $23.05 | $23.06 | $22.89 | $23.03 | $22.07 | 127,400 |
2020-04-21 | $22.97 | $23.15 | $22.70 | $22.80 | $21.85 | 52,526 |
2020-04-20 | $23.46 | $23.97 | $23.45 | $23.54 | $22.56 | 45,707 |
2020-04-17 | $23.49 | $23.92 | $23.49 | $23.92 | $22.92 | 50,738 |
2020-04-16 | $23.08 | $23.08 | $22.56 | $22.94 | $21.98 | 67,608 |
2020-04-15 | $23.25 | $23.26 | $22.75 | $23.07 | $22.10 | 92,994 |
2020-04-14 | $23.80 | $24.19 | $23.72 | $23.95 | $22.95 | 67,954 |
2020-04-13 | $23.91 | $23.91 | $23.07 | $23.51 | $22.53 | 39,300 |
2020-04-09 | $24.04 | $24.50 | $23.69 | $23.97 | $22.97 | 279,856 |
2020-04-08 | $22.74 | $23.59 | $22.74 | $23.47 | $22.49 | 110,022 |
2020-04-07 | $23.08 | $23.37 | $22.43 | $22.45 | $21.51 | 141,113 |
2020-04-06 | $21.54 | $22.25 | $21.53 | $22.13 | $21.20 | 82,333 |
2020-04-03 | $21.03 | $21.35 | $20.49 | $20.67 | $19.81 | 89,452 |
2020-04-02 | $20.71 | $21.59 | $20.71 | $21.13 | $20.25 | 308,443 |
2020-04-01 | $21.33 | $21.44 | $20.80 | $21.01 | $20.13 | 124,759 |
2020-03-31 | $22.29 | $22.64 | $21.97 | $22.09 | $21.17 | 295,072 |
2020-03-30 | $21.89 | $22.38 | $21.48 | $22.34 | $21.41 | 112,296 |
2020-03-27 | $22.13 | $22.20 | $21.56 | $21.86 | $20.95 | 246,310 |
2020-03-26 | $21.79 | $22.86 | $21.79 | $22.80 | $21.85 | 99,056 |
2020-03-25 | $21.19 | $22.51 | $20.69 | $21.64 | $20.74 | 129,084 |
2020-03-24 | $20.11 | $21.02 | $20.11 | $20.98 | $20.10 | 34,884 |
2020-03-23 | $19.55 | $19.55 | $18.65 | $19.02 | $18.22 | 161,178 |
2020-03-20 | $21.19 | $21.34 | $19.88 | $20.02 | $18.90 | 71,446 |
2020-03-19 | $20.55 | $21.28 | $19.94 | $20.72 | $19.56 | 153,774 |
2020-03-18 | $20.95 | $21.33 | $18.26 | $20.38 | $19.24 | 152,392 |
2020-03-17 | $21.46 | $22.12 | $20.78 | $22.00 | $20.77 | 370,469 |
2020-03-16 | $20.60 | $22.63 | $19.98 | $21.08 | $19.90 | 186,816 |
2020-03-13 | $23.13 | $23.71 | $21.90 | $23.71 | $22.39 | 290,692 |
2020-03-12 | $22.27 | $22.95 | $21.56 | $21.82 | $20.60 | 290,591 |
2020-03-11 | $25.00 | $25.04 | $24.01 | $24.28 | $22.92 | 56,276 |
2020-03-10 | $25.43 | $25.50 | $24.22 | $25.50 | $24.08 | 58,349 |
2020-03-09 | $24.50 | $25.59 | $24.38 | $24.48 | $23.11 | 166,669 |
2020-03-06 | $26.09 | $26.83 | $26.06 | $26.64 | $25.15 | 81,878 |
2020-03-05 | $27.32 | $27.53 | $26.85 | $27.03 | $25.52 | 32,656 |
2020-03-04 | $27.51 | $28.03 | $27.38 | $28.03 | $26.46 | 32,022 |
2020-03-03 | $27.81 | $28.24 | $26.91 | $27.25 | $25.73 | 166,087 |
2020-03-02 | $27.26 | $27.80 | $26.64 | $27.80 | $26.25 | 137,236 |
2020-02-28 | $26.31 | $27.09 | $26.27 | $27.09 | $25.58 | 152,635 |
2020-02-27 | $27.64 | $28.11 | $27.11 | $27.26 | $25.74 | 133,043 |
2020-02-26 | $28.94 | $29.07 | $28.27 | $28.31 | $26.73 | 108,595 |
2020-02-25 | $29.96 | $29.96 | $28.62 | $28.69 | $27.09 | 118,988 |
2020-02-24 | $29.88 | $29.93 | $29.58 | $29.77 | $28.10 | 77,694 |
2020-02-21 | $30.82 | $30.82 | $30.55 | $30.64 | $28.93 | 54,735 |
2020-02-20 | $30.79 | $30.98 | $30.63 | $30.89 | $29.17 | 37,058 |
2020-02-19 | $30.82 | $30.93 | $30.81 | $30.92 | $29.19 | 26,700 |
2020-02-18 | $30.82 | $30.82 | $30.56 | $30.76 | $29.04 | 55,607 |
2020-02-14 | $30.95 | $31.02 | $30.79 | $30.88 | $29.16 | 20,079 |
2020-02-13 | $30.95 | $31.09 | $30.90 | $30.98 | $29.25 | 25,874 |
2020-02-12 | $31.05 | $31.27 | $31.05 | $31.24 | $29.49 | 110,365 |
2020-02-11 | $30.74 | $30.95 | $30.74 | $30.87 | $29.14 | 28,252 |
2020-02-10 | $30.46 | $30.61 | $30.46 | $30.61 | $28.90 | 23,591 |
2020-02-07 | $30.73 | $30.73 | $30.49 | $30.52 | $28.81 | 13,771 |
2020-02-06 | $30.91 | $30.92 | $30.75 | $30.75 | $29.03 | 159,316 |
2020-02-05 | $30.43 | $30.86 | $30.43 | $30.74 | $29.02 | 35,202 |
2020-02-04 | $29.93 | $30.16 | $29.93 | $30.05 | $28.37 | 32,266 |
2020-02-03 | $29.65 | $29.78 | $29.54 | $29.56 | $27.91 | 16,412 |
2020-01-31 | $30.01 | $30.01 | $29.35 | $29.43 | $27.78 | 44,597 |
2020-01-30 | $29.92 | $30.05 | $29.66 | $30.05 | $28.37 | 22,727 |
2020-01-29 | $30.42 | $30.42 | $30.07 | $30.07 | $28.39 | 37,775 |
2020-01-28 | $30.26 | $30.45 | $30.20 | $30.40 | $28.70 | 38,652 |
2020-01-27 | $30.15 | $30.25 | $29.99 | $30.12 | $28.44 | 23,252 |
2020-01-24 | $31.14 | $31.14 | $30.41 | $30.56 | $28.85 | 113,008 |
2020-01-23 | $31.19 | $31.19 | $30.87 | $31.12 | $29.38 | 12,145 |
2020-01-22 | $31.25 | $31.37 | $31.16 | $31.22 | $29.48 | 38,703 |
2020-01-21 | $31.38 | $31.38 | $31.15 | $31.20 | $29.46 | 44,211 |
2020-01-17 | $31.38 | $31.46 | $31.38 | $31.44 | $29.68 | 34,866 |
2020-01-16 | $31.31 | $31.41 | $31.31 | $31.39 | $29.64 | 26,847 |
2020-01-15 | $31.12 | $31.26 | $31.07 | $31.11 | $29.37 | 43,204 |
2020-01-14 | $30.88 | $31.18 | $30.88 | $31.10 | $29.36 | 192,613 |
2020-01-13 | $30.87 | $30.88 | $30.70 | $30.82 | $29.10 | 64,821 |
2020-01-10 | $30.97 | $30.97 | $30.72 | $30.76 | $29.04 | 52,337 |
2020-01-09 | $31.01 | $31.01 | $30.78 | $30.85 | $29.13 | 56,941 |
2020-01-08 | $30.80 | $31.01 | $30.75 | $30.90 | $29.17 | 44,008 |
2020-01-07 | $30.69 | $30.90 | $30.68 | $30.88 | $29.15 | 31,184 |
2020-01-06 | $30.58 | $30.80 | $30.58 | $30.80 | $29.08 | 50,322 |
2020-01-03 | $30.76 | $30.85 | $30.74 | $30.85 | $29.13 | 46,223 |
2020-01-02 | $31.33 | $31.33 | $30.93 | $31.15 | $29.41 | 23,667 |
2019-12-31 | $30.96 | $31.12 | $30.96 | $31.07 | $29.33 | 19,618 |
2019-12-30 | $31.23 | $31.23 | $30.95 | $30.95 | $29.22 | 20,921 |
2019-12-27 | $31.33 | $31.33 | $31.14 | $31.14 | $29.40 | 13,157 |
2019-12-26 | $31.30 | $31.31 | $31.21 | $31.22 | $29.47 | 8,228 |
2019-12-24 | $31.31 | $31.31 | $31.19 | $31.24 | $29.50 | 2,930 |
2019-12-23 | $31.60 | $31.60 | $31.45 | $31.51 | $29.56 | 17,160 |
2019-12-20 | $31.39 | $31.49 | $31.34 | $31.44 | $29.49 | 19,696 |
2019-12-19 | $31.21 | $31.29 | $31.20 | $31.21 | $29.28 | 42,500 |
2019-12-18 | $31.24 | $31.25 | $31.14 | $31.18 | $29.25 | 43,900 |
2019-12-17 | $31.38 | $31.38 | $31.19 | $31.23 | $29.30 | 27,855 |
2019-12-16 | $31.31 | $31.44 | $31.26 | $31.26 | $29.32 | 14,424 |
2019-12-13 | $31.29 | $31.53 | $31.11 | $31.11 | $29.18 | 24,105 |
2019-12-12 | $30.90 | $31.40 | $30.90 | $31.34 | $29.40 | 13,710 |
2019-12-11 | $30.86 | $30.97 | $30.86 | $30.95 | $29.03 | 35,739 |
2019-12-10 | $30.72 | $30.89 | $30.72 | $30.83 | $28.92 | 17,870 |
2019-12-09 | $30.94 | $30.98 | $30.83 | $30.83 | $28.92 | 19,663 |
2019-12-06 | $30.73 | $30.96 | $30.73 | $30.87 | $28.95 | 23,523 |
2019-12-05 | $30.53 | $30.62 | $30.53 | $30.61 | $28.71 | 34,866 |
2019-12-04 | $30.52 | $30.70 | $30.49 | $30.56 | $28.67 | 24,592 |
2019-12-03 | $30.34 | $30.41 | $30.18 | $30.41 | $28.52 | 29,453 |
2019-12-02 | $31.00 | $31.00 | $30.72 | $30.72 | $28.81 | 49,179 |
2019-11-29 | $31.02 | $31.02 | $30.88 | $30.91 | $28.99 | 6,574 |
2019-11-27 | $30.98 | $31.09 | $30.93 | $31.07 | $29.15 | 21,693 |
2019-11-26 | $31.07 | $31.07 | $30.87 | $30.94 | $29.02 | 37,339 |
2019-11-25 | $30.82 | $31.01 | $30.72 | $31.01 | $29.08 | 46,349 |
2019-11-22 | $30.51 | $30.69 | $30.49 | $30.66 | $28.76 | 32,969 |
2019-11-21 | $30.53 | $30.58 | $30.40 | $30.49 | $28.60 | 18,973 |
2019-11-20 | $30.57 | $30.66 | $30.33 | $30.47 | $28.58 | 56,000 |
2019-11-19 | $30.77 | $30.77 | $30.60 | $30.71 | $28.81 | 45,075 |
2019-11-18 | $30.83 | $30.83 | $30.67 | $30.78 | $28.87 | 12,902 |
2019-11-15 | $30.81 | $30.85 | $30.70 | $30.81 | $28.90 | 40,831 |
2019-11-14 | $30.56 | $30.59 | $30.44 | $30.58 | $28.68 | 23,763 |
2019-11-13 | $30.50 | $30.69 | $30.50 | $30.55 | $28.66 | 46,195 |
2019-11-12 | $30.76 | $30.89 | $30.63 | $30.68 | $28.78 | 32,348 |
2019-11-11 | $30.71 | $30.76 | $30.55 | $30.76 | $28.85 | 18,039 |
2019-11-08 | $30.42 | $30.75 | $30.41 | $30.75 | $28.85 | 17,342 |
2019-11-07 | $30.56 | $30.62 | $30.48 | $30.56 | $28.67 | 28,062 |
2019-11-06 | $30.46 | $30.46 | $30.23 | $30.30 | $28.42 | 40,662 |
2019-11-05 | $30.34 | $30.55 | $30.34 | $30.42 | $28.53 | 60,823 |
2019-11-04 | $30.17 | $30.31 | $30.17 | $30.31 | $28.43 | 92,709 |
2019-11-01 | $29.65 | $29.98 | $29.65 | $29.92 | $28.07 | 26,715 |
2019-10-31 | $29.69 | $29.69 | $29.40 | $29.46 | $27.63 | 45,000 |
2019-10-30 | $29.86 | $29.86 | $29.60 | $29.73 | $27.88 | 20,800 |
2019-10-29 | $29.85 | $30.03 | $29.85 | $29.98 | $28.12 | 32,619 |
2019-10-28 | $29.72 | $29.99 | $29.72 | $29.88 | $28.03 | 32,801 |
2019-10-25 | $29.48 | $29.74 | $29.48 | $29.66 | $27.82 | 26,100 |
2019-10-24 | $29.52 | $29.59 | $29.24 | $29.46 | $27.63 | 30,700 |
2019-10-23 | $29.36 | $29.49 | $29.33 | $29.46 | $27.63 | 17,182 |
2019-10-22 | $29.34 | $29.56 | $29.29 | $29.45 | $27.63 | 21,928 |
2019-10-21 | $29.16 | $29.16 | $29.00 | $29.05 | $27.25 | 19,552 |
2019-10-18 | $28.95 | $29.05 | $28.84 | $28.96 | $27.16 | 17,689 |
2019-10-17 | $28.91 | $29.02 | $28.81 | $28.97 | $27.17 | 52,300 |
2019-10-16 | $28.76 | $28.98 | $28.76 | $28.80 | $27.02 | 14,372 |
2019-10-15 | $28.54 | $28.92 | $28.54 | $28.83 | $27.04 | 29,700 |
2019-10-14 | $28.55 | $28.62 | $28.37 | $28.49 | $26.73 | 32,315 |
2019-10-11 | $28.35 | $28.78 | $28.35 | $28.64 | $26.86 | 31,417 |
2019-10-10 | $27.81 | $28.15 | $27.81 | $28.07 | $26.33 | 89,295 |
2019-10-09 | $27.80 | $27.92 | $27.79 | $27.89 | $26.16 | 25,000 |
2019-10-08 | $27.98 | $27.98 | $27.67 | $27.67 | $25.95 | 13,500 |
2019-10-07 | $28.04 | $28.35 | $28.03 | $28.10 | $26.36 | 11,210 |
2019-10-04 | $28.05 | $28.16 | $27.87 | $28.16 | $26.41 | 35,793 |
2019-10-03 | $27.76 | $27.96 | $27.45 | $27.92 | $26.19 | 74,541 |
2019-10-02 | $28.29 | $28.29 | $27.77 | $27.84 | $26.11 | 35,843 |
2019-10-01 | $28.89 | $29.09 | $28.40 | $28.43 | $26.67 | 49,665 |
2019-09-30 | $28.62 | $28.91 | $28.57 | $28.79 | $27.01 | 34,116 |
2019-09-27 | $28.84 | $28.89 | $28.58 | $28.63 | $26.85 | 16,222 |
2019-09-26 | $28.93 | $28.93 | $28.67 | $28.79 | $27.01 | 36,100 |
2019-09-25 | $28.72 | $29.08 | $28.72 | $28.99 | $27.19 | 49,054 |
2019-09-24 | $29.17 | $29.35 | $28.70 | $28.79 | $27.01 | 31,965 |
2019-09-23 | $29.39 | $29.39 | $29.15 | $29.26 | $27.30 | 35,500 |
2019-09-20 | $29.40 | $29.55 | $29.28 | $29.29 | $27.33 | 17,823 |
2019-09-19 | $29.54 | $29.55 | $29.33 | $29.36 | $27.40 | 26,748 |
2019-09-18 | $29.36 | $29.40 | $29.14 | $29.38 | $27.41 | 40,443 |
2019-09-17 | $29.59 | $29.59 | $29.35 | $29.51 | $27.53 | 18,937 |
2019-09-16 | $29.44 | $29.63 | $29.44 | $29.61 | $27.62 | 18,675 |
2019-09-13 | $29.74 | $29.76 | $29.54 | $29.55 | $27.57 | 21,739 |
2019-09-12 | $29.67 | $29.82 | $29.41 | $29.53 | $27.55 | 27,940 |
2019-09-11 | $29.50 | $29.68 | $29.41 | $29.68 | $27.69 | 26,500 |
2019-09-10 | $28.85 | $29.30 | $28.85 | $29.30 | $27.34 | 32,645 |
2019-09-09 | $28.68 | $28.94 | $28.68 | $28.92 | $26.98 | 70,571 |
2019-09-06 | $28.60 | $28.61 | $28.43 | $28.52 | $26.60 | 31,352 |
2019-09-05 | $28.26 | $28.54 | $28.26 | $28.45 | $26.54 | 42,600 |
2019-09-04 | $27.66 | $27.88 | $27.66 | $27.88 | $26.01 | 30,664 |
2019-09-03 | $27.38 | $27.50 | $27.26 | $27.41 | $25.57 | 20,666 |
2019-08-30 | $27.76 | $27.78 | $27.58 | $27.63 | $25.78 | 30,359 |
2019-08-29 | $27.57 | $27.62 | $27.44 | $27.58 | $25.73 | 38,288 |
2019-08-28 | $26.85 | $27.26 | $26.85 | $27.20 | $25.38 | 50,060 |
2019-08-27 | $27.42 | $27.42 | $26.96 | $26.96 | $25.15 | 30,268 |
2019-08-26 | $27.27 | $27.37 | $27.21 | $27.24 | $25.41 | 39,306 |
2019-08-23 | $27.72 | $27.89 | $26.98 | $26.98 | $25.17 | 50,144 |
2019-08-22 | $28.09 | $28.11 | $27.86 | $27.98 | $26.10 | 29,178 |
2019-08-21 | $28.00 | $28.05 | $27.91 | $27.91 | $26.04 | 26,207 |
2019-08-20 | $28.05 | $28.05 | $27.69 | $27.72 | $25.86 | 75,001 |
2019-08-19 | $27.92 | $28.12 | $27.92 | $28.02 | $26.14 | 54,062 |
2019-08-16 | $27.36 | $27.64 | $27.18 | $27.59 | $25.74 | 58,680 |
2019-08-15 | $27.44 | $27.44 | $26.95 | $27.09 | $25.27 | 36,722 |
2019-08-14 | $27.87 | $27.87 | $27.32 | $27.32 | $25.49 | 28,549 |
2019-08-13 | $27.82 | $28.56 | $27.82 | $28.26 | $26.37 | 38,440 |
2019-08-12 | $27.95 | $27.95 | $27.73 | $27.79 | $25.93 | 84,807 |
2019-08-09 | $28.43 | $28.43 | $27.96 | $28.10 | $26.22 | 43,149 |
2019-08-08 | $28.25 | $28.49 | $28.24 | $28.47 | $26.56 | 11,260 |
2019-08-07 | $27.65 | $28.04 | $27.54 | $28.04 | $26.16 | 52,841 |
2019-08-06 | $28.09 | $28.10 | $27.68 | $27.94 | $26.07 | 38,403 |
2019-08-05 | $28.13 | $28.28 | $27.65 | $27.89 | $26.02 | 63,901 |
2019-08-02 | $28.78 | $28.78 | $28.44 | $28.64 | $26.72 | 43,460 |
2019-08-01 | $29.33 | $29.73 | $28.93 | $29.00 | $27.06 | 44,721 |
2019-07-31 | $29.54 | $29.62 | $29.03 | $29.29 | $27.33 | 49,340 |
2019-07-30 | $29.39 | $29.67 | $29.33 | $29.62 | $27.64 | 40,272 |
2019-07-29 | $29.56 | $29.64 | $29.47 | $29.64 | $27.65 | 37,258 |
2019-07-26 | $29.65 | $29.69 | $29.54 | $29.65 | $27.66 | 30,347 |
2019-07-25 | $29.70 | $29.71 | $29.45 | $29.48 | $27.51 | 22,803 |
2019-07-24 | $29.35 | $29.73 | $29.35 | $29.73 | $27.74 | 38,848 |
2019-07-23 | $29.24 | $29.33 | $29.14 | $29.30 | $27.34 | 38,088 |
2019-07-22 | $29.14 | $29.23 | $29.10 | $29.14 | $27.19 | 35,980 |
2019-07-19 | $29.26 | $29.27 | $29.09 | $29.09 | $27.14 | 56,446 |
2019-07-18 | $28.91 | $29.19 | $28.83 | $29.14 | $27.19 | 45,548 |
2019-07-17 | $29.28 | $29.28 | $28.93 | $28.93 | $26.99 | 40,614 |
2019-07-16 | $29.36 | $29.44 | $29.28 | $29.38 | $27.41 | 63,668 |
2019-07-15 | $29.31 | $29.36 | $29.24 | $29.36 | $27.39 | 50,846 |
2019-07-12 | $29.15 | $29.38 | $29.15 | $29.36 | $27.39 | 38,947 |
2019-07-11 | $29.07 | $29.15 | $28.87 | $29.05 | $27.10 | 24,011 |
2019-07-10 | $29.13 | $29.23 | $28.94 | $29.09 | $27.14 | 33,406 |
2019-07-09 | $28.79 | $28.98 | $28.79 | $28.98 | $27.04 | 17,184 |
2019-07-08 | $29.02 | $29.07 | $28.83 | $28.97 | $27.03 | 47,297 |
2019-07-05 | $29.09 | $29.13 | $28.97 | $29.06 | $27.11 | 15,684 |
2019-07-03 | $29.04 | $29.25 | $29.01 | $29.25 | $27.29 | 32,581 |
2019-07-02 | $29.07 | $29.07 | $28.86 | $28.94 | $27.00 | 56,210 |
2019-07-01 | $29.13 | $29.28 | $28.90 | $29.09 | $27.14 | 38,757 |
2019-06-28 | $28.67 | $28.78 | $28.67 | $28.69 | $26.77 | 23,072 |
2019-06-27 | $28.29 | $28.57 | $28.29 | $28.52 | $26.61 | 22,696 |
2019-06-26 | $28.34 | $28.36 | $28.24 | $28.24 | $26.35 | 25,802 |
2019-06-25 | $28.37 | $28.38 | $28.04 | $28.10 | $26.22 | 32,837 |
2019-06-24 | $28.43 | $28.45 | $28.27 | $28.27 | $26.25 | 41,203 |
2019-06-21 | $28.50 | $28.59 | $28.44 | $28.48 | $26.45 | 47,711 |
2019-06-20 | $28.63 | $28.66 | $28.38 | $28.59 | $26.55 | 50,725 |
2019-06-19 | $28.27 | $28.34 | $28.17 | $28.34 | $26.32 | 29,067 |
2019-06-18 | $27.91 | $28.32 | $27.91 | $28.19 | $26.18 | 92,335 |
2019-06-17 | $27.78 | $27.79 | $27.64 | $27.64 | $25.67 | 35,603 |
2019-06-14 | $27.94 | $27.94 | $27.68 | $27.68 | $25.71 | 38,257 |
2019-06-13 | $27.95 | $28.07 | $27.82 | $28.01 | $26.01 | 51,232 |
2019-06-12 | $27.94 | $27.96 | $27.73 | $27.79 | $25.81 | 56,013 |
2019-06-11 | $28.15 | $28.17 | $27.96 | $28.03 | $26.03 | 47,439 |
2019-06-10 | $27.80 | $28.07 | $27.80 | $27.88 | $25.89 | 42,020 |
2019-06-07 | $27.61 | $27.74 | $27.46 | $27.70 | $25.72 | 42,918 |
2019-06-06 | $27.40 | $27.49 | $27.23 | $27.38 | $25.43 | 65,948 |
2019-06-05 | $27.52 | $27.52 | $27.11 | $27.38 | $25.43 | 107,573 |
2019-06-04 | $26.85 | $27.46 | $26.85 | $27.46 | $25.50 | 36,488 |
2019-06-03 | $26.45 | $26.76 | $26.40 | $26.59 | $24.69 | 41,708 |
2019-05-31 | $26.62 | $26.62 | $26.38 | $26.43 | $24.54 | 154,715 |
2019-05-30 | $26.96 | $27.15 | $26.79 | $26.95 | $25.03 | 46,221 |
2019-05-29 | $27.00 | $27.01 | $26.79 | $26.93 | $25.01 | 39,178 |
2019-05-28 | $27.46 | $27.53 | $27.12 | $27.13 | $25.19 | 48,642 |
2019-05-24 | $27.55 | $27.68 | $27.42 | $27.50 | $25.54 | 35,311 |
2019-05-23 | $27.63 | $27.63 | $27.30 | $27.44 | $25.48 | 32,119 |
2019-05-22 | $28.06 | $28.13 | $27.96 | $28.06 | $26.06 | 46,279 |
2019-05-21 | $28.03 | $28.32 | $28.03 | $28.32 | $26.30 | 66,168 |
2019-05-20 | $27.98 | $28.06 | $27.81 | $27.95 | $25.96 | 34,588 |
2019-05-17 | $28.25 | $28.65 | $28.25 | $28.33 | $26.31 | 27,654 |
2019-05-16 | $28.51 | $28.73 | $28.39 | $28.55 | $26.51 | 29,287 |
2019-05-15 | $28.13 | $28.48 | $28.04 | $28.46 | $26.43 | 35,278 |
2019-05-14 | $27.99 | $28.39 | $27.80 | $28.27 | $26.25 | 41,202 |
2019-05-13 | $28.19 | $28.19 | $27.70 | $27.84 | $25.85 | 79,319 |
2019-05-10 | $28.67 | $28.87 | $28.21 | $28.82 | $26.76 | 53,471 |
2019-05-09 | $28.72 | $28.87 | $28.36 | $28.87 | $26.81 | 50,485 |
2019-05-08 | $28.89 | $29.13 | $28.89 | $28.97 | $26.90 | 31,359 |
2019-05-07 | $29.28 | $29.28 | $28.73 | $29.01 | $26.94 | 181,262 |
2019-05-06 | $29.10 | $29.55 | $29.10 | $29.55 | $27.44 | 56,892 |
2019-05-03 | $29.54 | $29.81 | $29.54 | $29.81 | $27.68 | 72,851 |
2019-05-02 | $29.40 | $29.60 | $29.32 | $29.52 | $27.41 | 31,574 |
2019-05-01 | $29.85 | $29.86 | $29.45 | $29.45 | $27.35 | 43,284 |
2019-04-30 | $29.80 | $29.80 | $29.51 | $29.79 | $27.66 | 93,345 |
2019-04-29 | $29.72 | $29.75 | $29.64 | $29.68 | $27.56 | 24,499 |
2019-04-26 | $29.50 | $29.63 | $29.36 | $29.63 | $27.52 | 49,957 |
2019-04-25 | $29.71 | $29.77 | $29.46 | $29.55 | $27.44 | 101,708 |
2019-04-24 | $29.80 | $29.92 | $29.75 | $29.75 | $27.63 | 21,701 |
2019-04-23 | $29.56 | $29.89 | $29.56 | $29.88 | $27.75 | 45,488 |
2019-04-22 | $29.84 | $29.84 | $29.56 | $29.62 | $27.51 | 48,741 |
2019-04-18 | $29.77 | $29.86 | $29.69 | $29.86 | $27.73 | 35,566 |
2019-04-17 | $30.00 | $30.04 | $29.80 | $29.86 | $27.73 | 29,287 |
2019-04-16 | $30.00 | $30.00 | $29.89 | $29.99 | $27.85 | 40,046 |
2019-04-15 | $29.99 | $29.99 | $29.74 | $29.87 | $27.74 | 52,768 |
2019-04-12 | $30.03 | $30.03 | $29.86 | $29.97 | $27.83 | 81,274 |
2019-04-11 | $29.90 | $29.92 | $29.73 | $29.83 | $27.70 | 37,818 |
2019-04-10 | $29.71 | $29.84 | $29.60 | $29.84 | $27.71 | 26,087 |
2019-04-09 | $29.77 | $29.77 | $29.58 | $29.58 | $27.47 | 44,056 |
2019-04-08 | $29.89 | $29.95 | $29.81 | $29.95 | $27.81 | 26,796 |
2019-04-05 | $29.70 | $29.93 | $29.63 | $29.93 | $27.79 | 88,948 |
2019-04-04 | $29.55 | $29.71 | $29.53 | $29.69 | $27.57 | 53,873 |
2019-04-03 | $29.45 | $29.67 | $29.44 | $29.53 | $27.42 | 35,719 |
2019-04-02 | $29.36 | $29.37 | $29.22 | $29.24 | $27.15 | 86,769 |
2019-04-01 | $29.21 | $29.40 | $29.02 | $29.40 | $27.30 | 439,489 |
2019-03-29 | $28.86 | $28.93 | $28.75 | $28.93 | $26.87 | 34,585 |
2019-03-28 | $28.66 | $28.76 | $28.48 | $28.61 | $26.57 | 37,161 |
2019-03-27 | $28.78 | $28.82 | $28.43 | $28.59 | $26.55 | 41,499 |
2019-03-26 | $28.65 | $28.82 | $28.46 | $28.73 | $26.68 | 35,673 |
2019-03-25 | $28.64 | $28.67 | $28.39 | $28.50 | $26.36 | 29,683 |
2019-03-22 | $29.14 | $29.14 | $28.63 | $28.67 | $26.51 | 55,802 |
2019-03-21 | $28.92 | $29.45 | $28.88 | $29.42 | $27.21 | 48,657 |
2019-03-20 | $29.20 | $29.21 | $28.83 | $28.95 | $26.77 | 118,446 |
2019-03-19 | $29.51 | $29.54 | $29.25 | $29.25 | $27.05 | 34,133 |
2019-03-18 | $29.39 | $29.39 | $29.17 | $29.29 | $27.09 | 33,655 |
2019-03-15 | $29.04 | $29.31 | $29.04 | $29.26 | $27.06 | 56,846 |
2019-03-14 | $29.03 | $29.11 | $28.94 | $29.02 | $26.84 | 32,927 |
2019-03-13 | $29.08 | $29.20 | $29.01 | $29.09 | $26.90 | 58,411 |
2019-03-12 | $28.92 | $29.02 | $28.89 | $28.94 | $26.76 | 65,561 |
2019-03-11 | $28.56 | $28.95 | $28.56 | $28.94 | $26.76 | 131,680 |
2019-03-08 | $28.41 | $28.57 | $28.37 | $28.52 | $26.38 | 53,437 |
2019-03-07 | $28.79 | $28.83 | $28.56 | $28.68 | $26.52 | 99,191 |
2019-03-06 | $29.30 | $29.30 | $28.87 | $28.90 | $26.73 | 70,382 |
2019-03-05 | $29.48 | $29.48 | $29.22 | $29.27 | $27.07 | 59,245 |
2019-03-04 | $29.73 | $29.73 | $29.16 | $29.41 | $27.20 | 60,638 |
2019-03-01 | $29.77 | $29.78 | $29.47 | $29.58 | $27.36 | 75,117 |
2019-02-28 | $29.49 | $29.54 | $29.37 | $29.50 | $27.28 | 63,210 |
2019-02-27 | $29.75 | $29.83 | $29.61 | $29.74 | $27.50 | 54,174 |
2019-02-26 | $29.82 | $29.90 | $29.68 | $29.79 | $27.55 | 53,328 |
2019-02-25 | $29.92 | $30.04 | $29.84 | $29.86 | $27.62 | 63,134 |
2019-02-22 | $29.68 | $29.79 | $29.63 | $29.79 | $27.55 | 55,646 |
2019-02-21 | $29.79 | $29.79 | $29.42 | $29.48 | $27.26 | 564,905 |
2019-02-20 | $29.74 | $29.89 | $29.74 | $29.79 | $27.55 | 118,336 |
2019-02-19 | $29.56 | $29.78 | $29.45 | $29.67 | $27.44 | 72,074 |
2019-02-15 | $29.66 | $29.66 | $29.44 | $29.60 | $27.37 | 55,533 |
2019-02-14 | $29.33 | $29.51 | $29.27 | $29.38 | $27.17 | 91,631 |
2019-02-13 | $29.45 | $29.54 | $29.30 | $29.41 | $27.20 | 69,426 |
2019-02-12 | $29.08 | $29.32 | $29.08 | $29.29 | $27.09 | 81,246 |
2019-02-11 | $28.93 | $28.95 | $28.80 | $28.92 | $26.75 | 59,909 |
2019-02-08 | $28.69 | $28.83 | $28.50 | $28.78 | $26.62 | 71,332 |
2019-02-07 | $29.18 | $29.18 | $28.67 | $28.84 | $26.67 | 42,275 |
2019-02-06 | $29.30 | $29.44 | $29.30 | $29.37 | $27.16 | 90,311 |
2019-02-05 | $29.15 | $29.28 | $29.13 | $29.20 | $27.00 | 50,861 |
2019-02-04 | $28.99 | $29.05 | $28.81 | $29.05 | $26.87 | 35,148 |
2019-02-01 | $28.99 | $29.02 | $28.84 | $28.96 | $26.78 | 68,543 |
2019-01-31 | $28.76 | $28.98 | $28.66 | $28.91 | $26.74 | 74,649 |
2019-01-30 | $28.59 | $28.89 | $28.39 | $28.77 | $26.61 | 79,401 |
2019-01-29 | $28.45 | $28.45 | $28.27 | $28.36 | $26.23 | 28,185 |
2019-01-28 | $28.30 | $28.44 | $28.23 | $28.43 | $26.29 | 85,544 |
2019-01-25 | $28.40 | $28.65 | $28.40 | $28.64 | $26.49 | 58,892 |
2019-01-24 | $28.01 | $28.22 | $27.98 | $28.12 | $26.01 | 67,379 |
2019-01-23 | $28.06 | $28.11 | $27.59 | $27.89 | $25.79 | 79,233 |
2019-01-22 | $28.18 | $28.18 | $27.70 | $27.84 | $25.75 | 94,487 |
2019-01-18 | $28.10 | $28.40 | $27.96 | $28.34 | $26.21 | 72,192 |
2019-01-17 | $27.47 | $27.91 | $27.45 | $27.77 | $25.68 | 61,959 |
2019-01-16 | $27.60 | $27.70 | $27.52 | $27.58 | $25.51 | 144,419 |
2019-01-15 | $27.51 | $27.62 | $27.39 | $27.58 | $25.51 | 184,473 |
2019-01-14 | $27.46 | $27.51 | $27.31 | $27.39 | $25.33 | 75,936 |
2019-01-11 | $27.62 | $27.77 | $27.46 | $27.70 | $25.62 | 63,007 |
2019-01-10 | $27.38 | $27.65 | $27.28 | $27.59 | $25.52 | 80,223 |
2019-01-09 | $27.28 | $27.61 | $27.15 | $27.48 | $25.41 | 100,405 |
2019-01-08 | $27.20 | $27.20 | $26.79 | $27.12 | $25.08 | 77,691 |
2019-01-07 | $26.50 | $27.06 | $26.38 | $26.78 | $24.77 | 38,660 |
2019-01-04 | $25.88 | $26.54 | $25.87 | $26.50 | $24.51 | 71,607 |
2019-01-03 | $25.73 | $25.82 | $25.42 | $25.42 | $23.51 | 45,754 |
2019-01-02 | $25.45 | $26.15 | $25.44 | $25.99 | $24.04 | 440,639 |
2018-12-31 | $25.76 | $25.78 | $25.50 | $25.70 | $23.77 | 702,400 |
2018-12-28 | $25.69 | $25.89 | $25.45 | $25.50 | $23.58 | 87,405 |
2018-12-27 | $25.10 | $25.54 | $24.71 | $25.53 | $23.61 | 262,194 |
2018-12-26 | $24.38 | $25.43 | $24.13 | $25.43 | $23.52 | 241,032 |
2018-12-24 | $24.46 | $24.76 | $24.24 | $24.35 | $22.52 | 45,736 |
2018-12-21 | $25.27 | $25.63 | $24.79 | $24.86 | $22.85 | 94,625 |
2018-12-20 | $25.62 | $25.89 | $25.12 | $25.43 | $23.38 | 112,791 |
2018-12-19 | $26.34 | $26.58 | $25.66 | $25.80 | $23.72 | 87,034 |
2018-12-18 | $26.48 | $26.68 | $26.19 | $26.29 | $24.17 | 39,691 |
2018-12-17 | $26.82 | $26.92 | $26.20 | $26.34 | $24.22 | 70,521 |
2018-12-14 | $26.84 | $27.18 | $26.74 | $26.82 | $24.66 | 38,768 |
2018-12-13 | $27.63 | $27.63 | $27.14 | $27.19 | $25.00 | 37,499 |
2018-12-12 | $27.65 | $27.84 | $27.50 | $27.50 | $25.28 | 68,151 |
2018-12-11 | $27.55 | $27.74 | $27.08 | $27.28 | $25.08 | 52,937 |
2018-12-10 | $27.22 | $27.34 | $26.73 | $27.31 | $25.11 | 63,422 |
2018-12-07 | $28.03 | $28.12 | $27.17 | $27.30 | $25.10 | 70,693 |
2018-12-06 | $27.76 | $28.03 | $27.33 | $28.03 | $25.77 | 143,759 |
2018-12-04 | $28.88 | $29.02 | $28.07 | $28.11 | $25.84 | 52,103 |
2018-12-03 | $29.29 | $29.29 | $28.85 | $29.04 | $26.70 | 43,347 |
2018-11-30 | $28.57 | $28.79 | $28.47 | $28.79 | $26.47 | 82,013 |
2018-11-29 | $28.42 | $28.68 | $28.40 | $28.51 | $26.21 | 75,302 |
2018-11-28 | $28.26 | $28.65 | $27.94 | $28.65 | $26.34 | 97,372 |
2018-11-27 | $27.98 | $28.10 | $27.89 | $28.10 | $25.83 | 59,167 |
2018-11-26 | $27.97 | $28.06 | $27.89 | $28.06 | $25.80 | 38,639 |
2018-11-23 | $27.47 | $27.71 | $27.39 | $27.61 | $25.38 | 13,554 |
2018-11-21 | $27.72 | $27.90 | $27.72 | $27.75 | $25.51 | 33,660 |
2018-11-20 | $27.50 | $27.83 | $27.37 | $27.45 | $25.24 | 68,553 |
2018-11-19 | $28.46 | $28.57 | $27.97 | $28.04 | $25.78 | 21,047 |
2018-11-16 | $28.32 | $28.67 | $28.31 | $28.60 | $26.29 | 43,372 |
2018-11-15 | $28.25 | $28.67 | $28.00 | $28.61 | $26.30 | 78,726 |
2018-11-14 | $28.71 | $28.82 | $28.22 | $28.30 | $26.02 | 40,575 |
2018-11-13 | $28.66 | $28.77 | $28.39 | $28.49 | $26.19 | 23,227 |
2018-11-12 | $28.92 | $28.92 | $28.50 | $28.54 | $26.24 | 31,609 |
2018-11-09 | $29.07 | $29.20 | $28.84 | $28.92 | $26.59 | 30,469 |
2018-11-08 | $29.30 | $29.46 | $29.25 | $29.25 | $26.89 | 53,663 |
2018-11-07 | $29.12 | $29.43 | $29.03 | $29.43 | $27.06 | 60,142 |
2018-11-06 | $28.72 | $29.06 | $28.71 | $29.06 | $26.72 | 52,695 |
2018-11-05 | $28.78 | $28.91 | $28.64 | $28.87 | $26.54 | 53,140 |
2018-11-02 | $29.12 | $29.12 | $28.50 | $28.71 | $26.39 | 49,240 |
2018-11-01 | $28.20 | $28.92 | $28.20 | $28.92 | $26.59 | 80,943 |
2018-10-31 | $28.38 | $28.45 | $28.17 | $28.24 | $25.96 | 130,815 |
2018-10-30 | $27.49 | $28.08 | $27.49 | $28.08 | $25.82 | 46,691 |
2018-10-29 | $27.87 | $28.14 | $27.20 | $27.53 | $25.31 | 23,336 |
2018-10-26 | $27.62 | $27.89 | $27.24 | $27.63 | $25.40 | 59,530 |
2018-10-25 | $27.73 | $28.15 | $27.73 | $28.03 | $25.77 | 111,391 |
2018-10-24 | $28.62 | $28.62 | $27.51 | $27.54 | $25.32 | 60,425 |
2018-10-23 | $28.33 | $28.74 | $28.08 | $28.64 | $26.33 | 112,989 |
2018-10-22 | $29.04 | $29.04 | $28.69 | $28.80 | $26.48 | 19,164 |
2018-10-19 | $29.23 | $29.28 | $28.87 | $28.92 | $26.59 | 87,272 |
2018-10-18 | $29.50 | $29.50 | $29.11 | $29.17 | $26.82 | 69,141 |
2018-10-17 | $29.72 | $29.76 | $29.31 | $29.50 | $27.12 | 113,538 |
2018-10-16 | $29.27 | $29.64 | $29.22 | $29.64 | $27.25 | 49,411 |
2018-10-15 | $29.06 | $29.20 | $28.98 | $29.03 | $26.69 | 99,871 |
2018-10-12 | $29.22 | $29.23 | $28.78 | $29.09 | $26.74 | 131,585 |
2018-10-11 | $29.23 | $29.41 | $28.71 | $28.76 | $26.44 | 228,248 |
2018-10-10 | $29.96 | $29.96 | $29.23 | $29.23 | $26.87 | 151,840 |
2018-10-09 | $30.25 | $30.31 | $29.98 | $30.02 | $27.60 | 31,713 |
2018-10-08 | $30.16 | $30.33 | $30.03 | $30.27 | $27.83 | 73,358 |
2018-10-05 | $30.45 | $30.56 | $30.07 | $30.26 | $27.82 | 78,532 |
2018-10-04 | $30.81 | $30.81 | $30.35 | $30.51 | $28.05 | 73,043 |
2018-10-03 | $30.90 | $31.01 | $30.83 | $30.88 | $28.39 | 54,626 |
2018-10-02 | $30.74 | $30.92 | $30.72 | $30.76 | $28.28 | 59,332 |
2018-10-01 | $31.07 | $31.07 | $30.79 | $30.86 | $28.37 | 88,740 |
2018-09-28 | $30.77 | $30.91 | $30.72 | $30.85 | $28.36 | 46,450 |
2018-09-27 | $30.86 | $30.97 | $30.79 | $30.84 | $28.35 | 68,268 |
2018-09-26 | $30.87 | $31.07 | $30.84 | $30.84 | $28.35 | 32,996 |
2018-09-25 | $31.04 | $31.04 | $30.85 | $30.86 | $28.37 | 42,494 |
2018-09-24 | $31.24 | $31.31 | $31.07 | $31.12 | $28.50 | 62,644 |
2018-09-21 | $31.20 | $31.41 | $31.20 | $31.30 | $28.66 | 40,336 |
2018-09-20 | $31.16 | $31.27 | $31.13 | $31.24 | $28.61 | 34,324 |
2018-09-19 | $30.91 | $31.02 | $30.91 | $30.93 | $28.32 | 31,108 |
2018-09-18 | $30.72 | $30.93 | $30.67 | $30.90 | $28.30 | 25,989 |
2018-09-17 | $30.79 | $30.84 | $30.74 | $30.74 | $28.15 | 50,537 |
2018-09-14 | $30.82 | $30.84 | $30.70 | $30.81 | $28.21 | 153,256 |
2018-09-13 | $30.79 | $30.82 | $30.72 | $30.77 | $28.18 | 44,260 |
2018-09-12 | $30.50 | $30.69 | $30.49 | $30.69 | $28.10 | 89,519 |
2018-09-11 | $30.48 | $30.63 | $30.43 | $30.56 | $27.99 | 53,625 |
2018-09-10 | $30.73 | $30.79 | $30.66 | $30.69 | $28.10 | 71,582 |
2018-09-07 | $30.71 | $30.73 | $30.48 | $30.56 | $27.99 | 108,988 |
2018-09-06 | $30.93 | $30.98 | $30.65 | $30.71 | $28.12 | 101,979 |
2018-09-05 | $30.98 | $30.99 | $30.81 | $30.94 | $28.33 | 60,120 |
2018-09-04 | $31.06 | $31.06 | $30.84 | $30.95 | $28.34 | 30,220 |
2018-08-31 | $31.10 | $31.22 | $31.04 | $31.17 | $28.54 | 194,411 |
2018-08-30 | $31.15 | $31.31 | $31.09 | $31.13 | $28.51 | 62,276 |
2018-08-29 | $31.22 | $31.29 | $31.05 | $31.21 | $28.58 | 63,509 |
2018-08-28 | $31.24 | $31.31 | $31.10 | $31.16 | $28.53 | 47,599 |
2018-08-27 | $31.27 | $31.35 | $31.21 | $31.22 | $28.59 | 108,692 |
2018-08-24 | $31.14 | $31.21 | $31.04 | $31.08 | $28.46 | 42,086 |
2018-08-23 | $31.17 | $31.20 | $31.02 | $31.02 | $28.41 | 58,516 |
2018-08-22 | $31.19 | $31.27 | $31.15 | $31.16 | $28.53 | 25,254 |
2018-08-21 | $31.10 | $31.32 | $31.10 | $31.23 | $28.60 | 109,102 |
2018-08-20 | $30.98 | $31.11 | $30.97 | $31.09 | $28.47 | 24,862 |
2018-08-17 | $30.61 | $30.92 | $30.55 | $30.84 | $28.24 | 72,943 |
2018-08-16 | $30.66 | $30.79 | $30.63 | $30.64 | $28.06 | 77,978 |
2018-08-15 | $30.64 | $30.64 | $30.19 | $30.38 | $27.82 | 171,795 |
2018-08-14 | $30.64 | $30.84 | $30.64 | $30.82 | $28.22 | 51,330 |
2018-08-13 | $30.70 | $30.77 | $30.44 | $30.53 | $27.96 | 42,653 |
2018-08-10 | $30.72 | $30.77 | $30.58 | $30.64 | $28.06 | 37,848 |
2018-08-09 | $31.00 | $31.00 | $30.86 | $30.87 | $28.27 | 44,239 |
2018-08-08 | $31.00 | $31.01 | $30.85 | $30.92 | $28.31 | 113,827 |
2018-08-07 | $30.92 | $30.98 | $30.90 | $30.95 | $28.34 | 51,342 |
2018-08-06 | $30.69 | $30.81 | $30.67 | $30.76 | $28.16 | 55,990 |
2018-08-03 | $30.59 | $30.74 | $30.59 | $30.73 | $28.14 | 43,735 |
2018-08-02 | $30.21 | $30.54 | $30.21 | $30.54 | $27.97 | 39,746 |
2018-08-01 | $30.61 | $30.69 | $30.33 | $30.34 | $27.78 | 27,623 |
2018-07-31 | $30.58 | $30.75 | $30.58 | $30.62 | $28.04 | 36,365 |
2018-07-30 | $30.51 | $30.57 | $30.43 | $30.46 | $27.89 | 74,848 |
2018-07-27 | $30.70 | $30.71 | $30.36 | $30.50 | $27.93 | 89,132 |
2018-07-26 | $30.57 | $30.75 | $30.53 | $30.62 | $28.04 | 75,422 |
2018-07-25 | $30.37 | $30.59 | $30.28 | $30.59 | $28.01 | 55,916 |
2018-07-24 | $30.62 | $30.65 | $30.30 | $30.37 | $27.81 | 120,051 |
2018-07-23 | $30.34 | $30.44 | $30.26 | $30.37 | $27.81 | 72,442 |
2018-07-20 | $30.53 | $30.53 | $30.36 | $30.38 | $27.82 | 24,106 |
2018-07-19 | $30.62 | $30.67 | $30.50 | $30.60 | $28.02 | 129,516 |
2018-07-18 | $30.67 | $30.67 | $30.58 | $30.67 | $28.09 | 58,079 |
2018-07-17 | $30.43 | $30.64 | $30.43 | $30.61 | $28.03 | 50,676 |
2018-07-16 | $30.59 | $30.59 | $30.42 | $30.45 | $27.88 | 42,101 |
2018-07-13 | $30.59 | $30.70 | $30.59 | $30.59 | $28.01 | 52,746 |
2018-07-12 | $30.50 | $30.55 | $30.45 | $30.55 | $27.98 | 26,110 |
2018-07-11 | $30.49 | $30.49 | $30.27 | $30.31 | $27.76 | 37,103 |
2018-07-10 | $30.67 | $30.67 | $30.54 | $30.63 | $28.05 | 16,953 |
2018-07-09 | $30.51 | $30.59 | $30.43 | $30.56 | $27.99 | 63,232 |
2018-07-06 | $30.04 | $30.31 | $30.04 | $30.27 | $27.72 | 22,577 |
2018-07-05 | $29.71 | $29.90 | $29.61 | $29.90 | $27.38 | 77,047 |
2018-07-03 | $29.72 | $29.87 | $29.72 | $29.76 | $27.25 | 131,001 |
2018-07-02 | $29.37 | $29.67 | $29.37 | $29.67 | $27.17 | 668,828 |
2018-06-29 | $29.87 | $29.91 | $29.84 | $29.84 | $27.33 | 153,573 |
2018-06-28 | $29.61 | $29.76 | $29.41 | $29.71 | $27.21 | 16,258 |
2018-06-27 | $30.09 | $30.21 | $29.74 | $29.74 | $27.23 | 19,329 |
2018-06-26 | $29.95 | $30.05 | $29.88 | $30.01 | $27.48 | 19,643 |
2018-06-25 | $30.34 | $30.34 | $29.88 | $29.91 | $27.32 | 16,579 |
2018-06-22 | $30.69 | $30.69 | $30.37 | $30.37 | $27.74 | 14,813 |
2018-06-21 | $30.74 | $30.74 | $30.47 | $30.47 | $27.83 | 30,226 |
2018-06-20 | $30.68 | $30.68 | $30.54 | $30.66 | $28.00 | 11,129 |
2018-06-19 | $30.32 | $30.56 | $30.28 | $30.52 | $27.87 | 6,834 |
2018-06-18 | $30.73 | $30.73 | $30.53 | $30.65 | $27.99 | 21,224 |
2018-06-15 | $30.79 | $30.79 | $30.64 | $30.79 | $28.12 | 31,639 |
2018-06-14 | $30.91 | $30.91 | $30.77 | $30.77 | $28.10 | 17,820 |
2018-06-13 | $30.93 | $30.96 | $30.79 | $30.81 | $28.14 | 22,064 |
2018-06-12 | $31.00 | $31.00 | $30.80 | $30.90 | $28.22 | 20,878 |
2018-06-11 | $30.83 | $30.96 | $30.82 | $30.92 | $28.24 | 16,338 |
2018-06-08 | $30.59 | $30.80 | $30.59 | $30.80 | $28.13 | 7,358 |
2018-06-07 | $30.69 | $30.71 | $30.48 | $30.66 | $28.00 | 21,157 |
2018-06-06 | $30.46 | $30.60 | $30.33 | $30.59 | $27.94 | 37,436 |
2018-06-05 | $30.27 | $30.33 | $30.22 | $30.31 | $27.68 | 39,577 |
2018-06-04 | $30.07 | $30.18 | $30.01 | $30.18 | $27.57 | 14,842 |
2018-06-01 | $29.90 | $29.98 | $29.80 | $29.93 | $27.34 | 54,947 |
2018-05-31 | $29.88 | $29.88 | $29.51 | $29.55 | $26.99 | 4,010 |
2018-05-30 | $29.77 | $29.96 | $29.77 | $29.96 | $27.36 | 1,664 |
2018-05-29 | $29.76 | $29.76 | $29.49 | $29.49 | $26.94 | 42,071 |
2018-05-25 | $29.75 | $29.83 | $29.75 | $29.77 | $27.19 | 2,882 |
2018-05-24 | $29.82 | $29.90 | $29.68 | $29.88 | $27.29 | 3,108 |
2018-05-23 | $29.70 | $29.79 | $29.60 | $29.79 | $27.21 | 9,691 |
2018-05-22 | $29.99 | $30.00 | $29.82 | $29.83 | $27.25 | 11,848 |
2018-05-21 | $29.91 | $29.91 | $29.77 | $29.81 | $27.23 | 4,812 |
2018-05-18 | $29.70 | $29.73 | $29.61 | $29.67 | $27.10 | 25,917 |
2018-05-17 | $29.79 | $29.94 | $29.79 | $29.87 | $27.28 | 17,675 |
2018-05-16 | $29.71 | $29.85 | $29.67 | $29.79 | $27.21 | 43,830 |
2018-05-15 | $29.39 | $29.50 | $29.39 | $29.45 | $26.90 | 16,487 |
2018-05-14 | $29.64 | $29.73 | $29.58 | $29.58 | $27.02 | 6,869 |
2018-05-11 | $29.41 | $29.45 | $29.31 | $29.45 | $26.90 | 11,355 |
2018-05-10 | $29.15 | $29.39 | $29.15 | $29.34 | $26.80 | 5,279 |
2018-05-09 | $28.74 | $29.06 | $28.74 | $28.95 | $26.44 | 10,438 |
2018-05-08 | $28.72 | $28.75 | $28.59 | $28.73 | $26.24 | 2,767 |
2018-05-07 | $28.91 | $28.91 | $28.77 | $28.77 | $26.28 | 6,820 |
2018-05-04 | $28.46 | $28.92 | $28.39 | $28.87 | $26.37 | 12,757 |
2018-05-03 | $28.56 | $28.56 | $28.33 | $28.52 | $26.05 | 4,145 |
2018-05-02 | $29.00 | $29.00 | $28.71 | $28.71 | $26.22 | 8,058 |
2018-05-01 | $28.95 | $28.95 | $28.63 | $28.94 | $26.43 | 6,483 |
2018-04-30 | $29.47 | $29.47 | $29.07 | $29.07 | $26.55 | 10,142 |
2018-04-27 | $29.54 | $29.54 | $29.33 | $29.42 | $26.87 | 17,286 |
2018-04-26 | $29.31 | $29.51 | $29.21 | $29.43 | $26.88 | 18,583 |
2018-04-25 | $28.94 | $29.17 | $28.84 | $29.04 | $26.52 | 18,956 |
2018-04-24 | $29.51 | $29.53 | $28.93 | $29.03 | $26.51 | 12,162 |
2018-04-23 | $29.38 | $29.42 | $29.24 | $29.27 | $26.73 | 10,640 |
2018-04-20 | $29.48 | $29.48 | $29.21 | $29.27 | $26.73 | 4,987 |
2018-04-19 | $29.66 | $29.73 | $29.43 | $29.45 | $26.90 | 6,305 |
2018-04-18 | $29.88 | $30.01 | $29.85 | $29.95 | $27.36 | 17,982 |
2018-04-17 | $29.73 | $29.87 | $29.73 | $29.85 | $27.26 | 8,272 |
2018-04-16 | $29.42 | $29.63 | $29.42 | $29.57 | $27.01 | 11,351 |
2018-04-13 | $29.21 | $29.21 | $29.21 | $29.21 | $26.68 | 329 |
2018-04-12 | $29.25 | $29.30 | $29.22 | $29.30 | $26.76 | 2,360 |
2018-04-11 | $28.96 | $29.22 | $28.96 | $29.06 | $26.54 | 13,412 |
2018-04-10 | $29.14 | $29.17 | $29.13 | $29.16 | $26.63 | 7,313 |
2018-04-09 | $28.69 | $28.99 | $28.69 | $28.69 | $26.20 | 1,862 |
2018-04-06 | $29.01 | $29.01 | $28.43 | $28.43 | $25.96 | 1,689 |
2018-04-05 | $29.17 | $29.19 | $29.00 | $29.14 | $26.61 | 7,768 |
2018-04-04 | $28.26 | $28.95 | $28.23 | $28.95 | $26.44 | 8,522 |
2018-04-03 | $28.43 | $28.57 | $28.41 | $28.57 | $26.10 | 1,904 |
2018-04-02 | $28.88 | $28.89 | $28.09 | $28.32 | $25.87 | 6,200 |
2018-03-29 | $28.84 | $28.99 | $28.73 | $28.95 | $26.44 | 4,960 |
2018-03-28 | $28.86 | $28.86 | $28.64 | $28.70 | $26.21 | 4,566 |
2018-03-27 | $29.08 | $29.16 | $29.04 | $29.04 | $26.52 | 1,839 |
2018-03-26 | $28.89 | $29.22 | $28.75 | $29.22 | $26.61 | 7,149 |
2018-03-23 | $29.62 | $29.69 | $28.62 | $28.62 | $26.06 | 6,502 |
2018-03-22 | $29.62 | $29.69 | $29.16 | $29.16 | $26.56 | 3,896 |
2018-03-21 | $29.81 | $29.99 | $29.78 | $29.92 | $27.25 | 5,984 |
2018-03-20 | $29.81 | $29.84 | $29.75 | $29.79 | $27.13 | 4,926 |
2018-03-19 | $30.03 | $30.04 | $29.75 | $29.76 | $27.10 | 14,933 |
2018-03-16 | $30.28 | $30.32 | $30.25 | $30.25 | $27.55 | 4,161 |
2018-03-15 | $30.19 | $30.25 | $30.04 | $30.10 | $27.41 | 5,494 |
2018-03-14 | $30.42 | $30.43 | $30.22 | $30.24 | $27.54 | 13,168 |
2018-03-13 | $30.72 | $30.81 | $30.46 | $30.46 | $27.74 | 17,393 |
2018-03-12 | $30.48 | $30.61 | $30.48 | $30.58 | $27.85 | 6,631 |
2018-03-09 | $30.26 | $30.41 | $30.20 | $30.41 | $27.69 | 4,302 |
2018-03-08 | $30.15 | $30.15 | $29.99 | $29.99 | $27.31 | 1,883 |
2018-03-07 | $29.98 | $30.02 | $29.82 | $29.99 | $27.31 | 6,016 |
2018-03-06 | $29.90 | $30.14 | $29.88 | $30.09 | $27.40 | 4,615 |
2018-03-05 | $29.45 | $29.89 | $29.45 | $29.85 | $27.19 | 4,424 |
2018-03-02 | $28.97 | $29.51 | $28.97 | $29.48 | $26.85 | 21,489 |
2018-03-01 | $29.67 | $29.68 | $29.08 | $29.15 | $26.55 | 10,466 |
2018-02-28 | $30.02 | $30.02 | $29.72 | $29.74 | $27.08 | 10,216 |
2018-02-27 | $30.39 | $30.46 | $30.02 | $30.04 | $27.36 | 5,731 |
2018-02-26 | $30.11 | $30.23 | $29.97 | $30.23 | $27.53 | 1,812 |
2018-02-23 | $29.89 | $29.90 | $29.60 | $29.90 | $27.23 | 9,590 |
2018-02-22 | $29.62 | $29.72 | $29.45 | $29.45 | $26.82 | 15,004 |
2018-02-21 | $29.76 | $29.78 | $29.69 | $29.69 | $27.04 | 3,493 |
2018-02-20 | $29.65 | $29.86 | $29.60 | $29.60 | $26.96 | 10,380 |
2018-02-16 | $29.90 | $29.99 | $29.79 | $29.79 | $27.13 | 11,193 |
2018-02-15 | $29.59 | $29.71 | $29.37 | $29.71 | $27.06 | 13,652 |
2018-02-14 | $28.74 | $29.42 | $28.74 | $29.42 | $26.79 | 2,258 |
2018-02-13 | $28.68 | $28.89 | $28.68 | $28.88 | $26.30 | 6,789 |
2018-02-12 | $28.74 | $28.87 | $28.74 | $28.78 | $26.21 | 15,659 |
2018-02-09 | $28.52 | $28.52 | $27.56 | $28.40 | $25.86 | 17,735 |
2018-02-08 | $29.13 | $29.13 | $28.38 | $28.38 | $25.85 | 15,467 |
2018-02-07 | $29.22 | $29.50 | $29.17 | $29.20 | $26.59 | 15,791 |
2018-02-06 | $28.02 | $29.28 | $28.00 | $29.10 | $26.50 | 71,448 |
2018-02-05 | $29.41 | $29.75 | $28.80 | $28.80 | $26.23 | 13,338 |
2018-02-02 | $29.98 | $30.01 | $29.67 | $29.70 | $27.05 | 4,133 |
2018-02-01 | $30.53 | $30.62 | $30.41 | $30.46 | $27.74 | 5,247 |
2018-01-31 | $30.86 | $30.89 | $30.50 | $30.65 | $27.91 | 8,465 |
2018-01-30 | $30.70 | $30.78 | $30.62 | $30.66 | $27.92 | 10,901 |
2018-01-29 | $31.40 | $31.40 | $31.18 | $31.27 | $28.48 | 2,939 |
2018-01-26 | $31.16 | $31.29 | $31.15 | $31.29 | $28.50 | 2,762 |
2018-01-25 | $31.33 | $31.38 | $30.96 | $31.00 | $28.23 | 4,779 |
2018-01-24 | $31.38 | $31.40 | $31.05 | $31.16 | $28.38 | 8,167 |
2018-01-23 | $31.08 | $31.15 | $31.08 | $31.13 | $28.35 | 3,649 |
2018-01-22 | $30.99 | $31.16 | $30.92 | $31.16 | $28.38 | 5,932 |
2018-01-19 | $30.64 | $30.82 | $30.61 | $30.82 | $28.07 | 5,498 |
2018-01-18 | $30.68 | $30.74 | $30.62 | $30.69 | $27.95 | 4,747 |
2018-01-17 | $30.45 | $30.78 | $30.45 | $30.70 | $27.96 | 6,664 |
2018-01-16 | $30.66 | $30.76 | $30.21 | $30.32 | $27.62 | 6,314 |
2018-01-12 | $30.30 | $30.58 | $30.25 | $30.58 | $27.85 | 6,301 |
2018-01-11 | $29.93 | $30.17 | $29.93 | $30.17 | $27.48 | 2,177 |
2018-01-10 | $29.62 | $29.79 | $29.62 | $29.73 | $27.08 | 9,259 |
2018-01-09 | $29.69 | $29.83 | $29.69 | $29.80 | $27.14 | 2,569 |
2018-01-08 | $29.78 | $29.78 | $29.57 | $29.76 | $27.10 | 4,507 |
2018-01-05 | $29.58 | $29.58 | $29.53 | $29.56 | $26.92 | 9,301 |
2018-01-04 | $29.46 | $29.46 | $29.30 | $29.43 | $26.80 | 2,934 |
2018-01-03 | $29.41 | $29.42 | $29.38 | $29.39 | $26.77 | 2,958 |
2018-01-02 | $28.99 | $29.32 | $28.99 | $29.32 | $26.70 | 2,383 |
2017-12-29 | $29.07 | $29.11 | $29.00 | $29.01 | $26.42 | 3,137 |
2017-12-28 | $29.02 | $29.04 | $29.00 | $29.04 | $26.45 | 2,137 |
2017-12-27 | $29.09 | $29.09 | $29.01 | $29.04 | $26.45 | 4,479 |
2017-12-26 | $29.23 | $29.23 | $29.16 | $29.20 | $26.48 | 7,688 |
2017-12-22 | $29.12 | $29.12 | $29.12 | $29.12 | $26.40 | 2,326 |
2017-12-21 | $29.21 | $29.23 | $29.17 | $29.17 | $26.45 | 4,904 |
2017-12-20 | $29.13 | $29.20 | $29.13 | $29.17 | $26.45 | 9,724 |
2017-12-19 | $29.10 | $29.10 | $29.04 | $29.04 | $26.33 | 2,376 |
2017-12-18 | $28.88 | $29.08 | $28.88 | $29.08 | $26.37 | 9,005 |
2017-12-15 | $28.59 | $28.71 | $28.59 | $28.64 | $25.97 | 1,629 |
2017-12-14 | $28.49 | $28.49 | $28.38 | $28.38 | $25.73 | 584 |
2017-12-13 | $28.46 | $28.55 | $28.46 | $28.53 | $25.87 | 2,979 |
2017-12-12 | $28.56 | $28.56 | $28.53 | $28.53 | $25.87 | 2,154 |
2017-12-11 | $28.42 | $28.45 | $28.41 | $28.45 | $25.80 | 10,004 |
2017-12-08 | $28.32 | $28.40 | $28.32 | $28.40 | $25.75 | 3,434 |
2017-12-07 | $27.99 | $28.17 | $27.99 | $28.10 | $25.48 | 3,000 |
2017-12-06 | $28.02 | $28.06 | $28.01 | $28.03 | $25.42 | 2,508 |
2017-12-05 | $28.10 | $28.11 | $28.02 | $28.02 | $25.41 | 4,737 |
2017-12-04 | $28.34 | $28.42 | $28.21 | $28.21 | $25.58 | 9,856 |
2017-12-01 | $28.06 | $28.09 | $27.77 | $28.09 | $25.47 | 14,639 |
2017-11-30 | $28.19 | $28.19 | $28.05 | $28.08 | $25.46 | 2,558 |
2017-11-29 | $28.09 | $28.12 | $27.96 | $27.96 | $25.35 | 1,264 |
2017-11-28 | $27.60 | $27.72 | $27.60 | $27.72 | $25.13 | 8,393 |
2017-11-27 | $27.57 | $27.57 | $27.49 | $27.49 | $24.93 | 1,150 |
2017-11-24 | $27.59 | $27.59 | $27.59 | $27.59 | $25.02 | 1,031 |
2017-11-22 | $27.64 | $27.76 | $27.58 | $27.59 | $25.02 | 5,031 |
2017-11-21 | $27.59 | $27.66 | $27.59 | $27.65 | $25.07 | 3,544 |
2017-11-20 | $27.45 | $27.51 | $27.45 | $27.51 | $24.94 | 708 |
2017-11-17 | $27.34 | $27.41 | $27.34 | $27.41 | $24.85 | 3,968 |
2017-11-16 | $27.04 | $27.28 | $27.04 | $27.26 | $24.72 | 5,155 |
2017-11-15 | $26.77 | $26.91 | $26.72 | $26.86 | $24.36 | 4,810 |
2017-11-14 | $26.94 | $26.94 | $26.90 | $26.94 | $24.43 | 2,935 |
2017-11-13 | $27.08 | $27.08 | $26.95 | $26.95 | $24.44 | 666 |
2017-11-10 | $27.02 | $27.08 | $27.02 | $27.08 | $24.56 | 7,078 |
2017-11-09 | $26.93 | $26.99 | $26.91 | $26.99 | $24.47 | 4,738 |
2017-11-08 | $26.90 | $26.90 | $26.90 | $26.90 | $24.39 | 390 |
2017-11-07 | $27.05 | $27.07 | $26.86 | $26.89 | $24.38 | 2,897 |
2017-11-06 | $27.01 | $27.04 | $26.97 | $27.04 | $24.52 | 6,255 |
2017-11-03 | $26.93 | $26.94 | $26.92 | $26.92 | $24.41 | 2,519 |
2017-11-02 | $27.06 | $27.06 | $26.95 | $26.97 | $24.45 | 2,940 |
2017-11-01 | $27.18 | $27.18 | $26.98 | $27.09 | $24.56 | 3,184 |
2017-10-31 | $26.99 | $27.02 | $26.99 | $27.02 | $24.50 | 1,306 |
2017-10-30 | $26.96 | $26.99 | $26.89 | $26.94 | $24.43 | 2,623 |
2017-10-27 | $26.91 | $27.05 | $26.91 | $27.05 | $24.53 | 1,637 |
2017-10-26 | $27.32 | $27.32 | $27.30 | $27.32 | $24.77 | 1,585 |
2017-10-25 | $27.31 | $27.31 | $27.05 | $27.24 | $24.70 | 7,461 |
2017-10-24 | $27.44 | $27.52 | $27.44 | $27.50 | $24.94 | 2,653 |
2017-10-23 | $27.57 | $27.57 | $27.46 | $27.46 | $24.90 | 3,207 |
2017-10-20 | $27.40 | $27.49 | $27.40 | $27.47 | $24.91 | 716 |
2017-10-19 | $27.13 | $27.25 | $27.13 | $27.24 | $24.70 | 5,715 |
2017-10-18 | $27.29 | $27.29 | $27.14 | $27.23 | $24.69 | 7,660 |
2017-10-17 | $27.01 | $27.07 | $27.01 | $27.07 | $24.55 | 1,921 |
2017-10-16 | $27.05 | $27.05 | $26.94 | $26.99 | $24.47 | 3,291 |
2017-10-13 | $26.86 | $26.86 | $26.86 | $26.86 | $24.36 | 0 |
2017-10-12 | $26.85 | $26.87 | $26.84 | $26.86 | $24.36 | 2,565 |
2017-10-11 | $26.90 | $26.94 | $26.89 | $26.89 | $24.38 | 4,299 |
2017-10-10 | $27.04 | $27.04 | $26.95 | $26.95 | $24.44 | 688 |
2017-10-09 | $27.16 | $27.17 | $26.94 | $26.94 | $24.43 | 1,245 |
2017-10-06 | $27.13 | $27.14 | $27.13 | $27.14 | $24.61 | 2,713 |
2017-10-05 | $27.29 | $27.29 | $27.28 | $27.28 | $24.74 | 2,802 |
2017-10-04 | $27.21 | $27.26 | $27.21 | $27.21 | $24.67 | 2,006 |
2017-10-03 | $27.21 | $27.21 | $27.17 | $27.17 | $24.64 | 1,079 |
2017-10-02 | $27.09 | $27.16 | $27.09 | $27.14 | $24.61 | 2,399 |
2017-09-29 | $26.99 | $27.07 | $26.99 | $27.05 | $24.53 | 2,338 |
2017-09-28 | $26.96 | $27.01 | $26.96 | $27.00 | $24.48 | 2,150 |
2017-09-27 | $26.95 | $27.09 | $26.95 | $27.09 | $24.56 | 216 |
2017-09-26 | $26.86 | $26.86 | $26.84 | $26.84 | $24.34 | 612 |
2017-09-25 | $27.07 | $27.10 | $26.96 | $26.96 | $24.18 | 858 |
2017-09-22 | $26.86 | $27.02 | $26.86 | $27.02 | $24.24 | 5,852 |
2017-09-21 | $26.85 | $26.85 | $26.77 | $26.81 | $24.05 | 975 |
2017-09-20 | $26.87 | $26.88 | $26.85 | $26.85 | $24.08 | 1,230 |
2017-09-19 | $26.98 | $26.98 | $26.96 | $26.96 | $24.18 | 571 |
2017-09-18 | $27.05 | $27.14 | $27.00 | $27.01 | $24.23 | 2,659 |
2017-09-15 | $26.92 | $26.92 | $26.92 | $26.92 | $24.15 | 176 |
2017-09-14 | $26.87 | $26.96 | $26.87 | $26.91 | $24.14 | 2,213 |
2017-09-13 | $26.91 | $26.96 | $26.91 | $26.96 | $24.18 | 1,872 |
2017-09-12 | $26.77 | $26.88 | $26.77 | $26.88 | $24.11 | 1,996 |
2017-09-11 | $26.65 | $26.68 | $26.62 | $26.67 | $23.93 | 6,926 |
2017-09-08 | $26.46 | $26.46 | $26.41 | $26.44 | $23.72 | 1,575 |
2017-08-24 | $25.98 | $26.05 | $25.91 | $25.92 | $23.25 | 3,600 |
2017-07-03 | $26.31 | $26.31 | $26.28 | $26.28 | $23.57 | 1,200 |
Pacer US Cash Cows 100 ETF (COWZ) News Headlines
Recent Pacer US Cash Cows 100 ETF (COWZ) News
Similar Companies to Pacer US Cash Cows 100 ETF (COWZ) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |