Pacer US Cash Cows 100 ETF (COWZ) Exchange: BATS

Data as of April 18, 2024

$54.84 ($-0.14) -0.25%

Pacer US Cash Cows 100 ETF - Daily Information
Click for more stock information on Pacer US Cash Cows 100 ETF.
Daily Information Data
Date April 18, 2024
Open $55.22
Previous Close $54.84
High $55.33
Low $54.63
Adjusted Open $55.22
Previous Adjusted Close $54.84
Adjusted High $55.33
Adjusted Low $54.63

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.

Historical Stock Data for Pacer US Cash Cows 100 ETF (COWZ)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.