Pacer Global Cash Cows Dividend ETF (GCOW) Exchange: BATS

Data as of April 19, 2024

$33.55 ($-0.36) -1.05%

Pacer Global Cash Cows Dividend ETF - Daily Information
Click for more stock information on Pacer Global Cash Cows Dividend ETF.
Daily Information Data
Date April 19, 2024
Open $33.74
Previous Close $33.55
High $33.74
Low $33.45
Adjusted Open $33.74
Previous Adjusted Close $33.55
Adjusted High $33.74
Adjusted Low $33.45

About Pacer Global Cash Cows Dividend ETF (GCOW)

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 Index The Index uses an objective, rules-based methodology to provide exposure to global companies with high dividend yields backed by a high free cash flow yield. 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 FTSE All-World Developed Large Cap 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 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 300 companies with the highest free cash flow yield are then ranked by their dividend yield. The equity securities of the 100 companies with the highest dividend yield are included in the Index.At the time of each rebalance of the Index, the companies included in the Index are weighted based on the aggregate amount of dividends distributed by each company for the trailing twelve month period, and weightings are capped at 2% of the weight of the Index for any individual company. The Index is reconstituted and rebalanced semi-annually as of the close of business on the 2nd Wednesday of June and December.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 components of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities (e.g., depositary receipts). 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.

Historical Stock Data for Pacer Global Cash Cows Dividend ETF (GCOW)

Date Open High Low Close Adj.Close Volume
2024-04-16 $33.74 $33.74 $33.45 $33.55 $33.55 624,825
2024-04-15 $34.33 $34.34 $33.82 $33.91 $33.91 383,928
2024-04-12 $34.48 $34.50 $33.97 $34.03 $34.03 181,051
2024-04-11 $34.68 $34.72 $34.26 $34.52 $34.52 283,297
2024-04-10 $34.66 $34.67 $34.35 $34.52 $34.52 404,570
2024-04-09 $34.99 $35.05 $34.78 $34.93 $34.93 189,414
2024-04-08 $34.83 $34.92 $34.76 $34.82 $34.82 212,370
2024-04-05 $34.63 $34.75 $34.42 $34.70 $34.70 219,769
2024-04-04 $35.15 $35.26 $34.59 $34.65 $34.65 212,935
2024-04-03 $34.78 $34.92 $34.72 $34.89 $34.89 303,466
2024-04-02 $34.66 $34.76 $34.60 $34.74 $34.74 157,286
2024-04-01 $34.81 $34.88 $34.58 $34.68 $34.68 195,842
2024-03-28 $34.70 $34.75 $34.62 $34.70 $34.70 297,848
2024-03-27 $34.41 $34.66 $34.33 $34.66 $34.66 261,495
2024-03-26 $34.39 $34.56 $34.22 $34.24 $34.24 346,280
2024-03-25 $34.39 $34.51 $34.36 $34.44 $34.44 316,777
2024-03-22 $34.48 $34.48 $34.27 $34.30 $34.30 222,277
2024-03-21 $34.67 $34.67 $34.48 $34.50 $34.50 309,230
2024-03-20 $34.60 $35.01 $34.60 $35.01 $34.66 308,876
2024-03-19 $34.68 $34.76 $34.58 $34.72 $34.38 254,755
2024-03-18 $34.71 $34.76 $34.48 $34.59 $34.59 234,631
2024-03-15 $34.68 $34.75 $34.53 $34.62 $34.62 202,335
2024-03-14 $34.82 $34.82 $34.43 $34.58 $34.58 207,576
2024-03-13 $34.67 $34.85 $34.67 $34.75 $34.75 292,658
2024-03-12 $34.59 $34.63 $34.43 $34.61 $34.61 281,261
2024-03-11 $34.20 $34.47 $34.20 $34.47 $34.47 270,409
2024-03-08 $34.38 $34.47 $34.30 $34.36 $34.36 194,880
2024-03-07 $34.30 $34.36 $34.24 $34.29 $34.29 228,699
2024-03-06 $34.01 $34.20 $34.01 $34.09 $34.09 275,546
2024-03-05 $33.74 $33.91 $33.69 $33.75 $33.75 259,791
2024-03-04 $33.80 $33.80 $33.69 $33.71 $33.71 322,825
2024-03-01 $33.82 $33.91 $33.68 $33.90 $33.90 521,707
2024-02-29 $33.89 $33.90 $33.63 $33.70 $33.70 333,774
2024-02-28 $33.75 $33.81 $33.65 $33.70 $33.70 509,932
2024-02-27 $33.83 $33.83 $33.71 $33.81 $33.81 375,098
2024-02-26 $33.94 $33.95 $33.69 $33.75 $33.75 261,860
2024-02-23 $34.00 $34.07 $33.88 $33.99 $33.99 255,306
2024-02-22 $33.93 $34.02 $33.80 $33.97 $33.97 528,653
2024-02-21 $33.71 $33.82 $33.58 $33.81 $33.81 569,691
2024-02-20 $33.77 $33.79 $33.57 $33.61 $33.61 563,750
2024-02-16 $33.68 $33.78 $33.54 $33.67 $33.67 260,811
2024-02-15 $33.34 $33.64 $33.25 $33.64 $33.64 280,831
2024-02-14 $33.28 $33.29 $33.06 $33.22 $33.22 272,426
2024-02-13 $33.26 $33.40 $32.91 $33.06 $33.06 390,368
2024-02-12 $33.34 $33.54 $33.31 $33.51 $33.51 446,986
2024-02-09 $33.39 $33.41 $33.19 $33.30 $33.30 428,061
2024-02-08 $33.52 $33.52 $33.32 $33.47 $33.47 1,021,348
2024-02-07 $33.78 $33.78 $33.53 $33.62 $33.62 494,198
2024-02-06 $33.46 $33.72 $33.40 $33.70 $33.70 535,990
2024-02-05 $33.51 $33.52 $33.24 $33.31 $33.31 978,737
2024-02-02 $33.92 $33.92 $33.61 $33.70 $33.70 389,483
2024-02-01 $33.84 $34.00 $33.75 $33.98 $33.98 459,463
2024-01-31 $34.13 $34.13 $33.67 $33.67 $33.67 375,510
2024-01-30 $33.94 $34.01 $33.75 $34.00 $34.00 434,986
2024-01-29 $33.92 $33.99 $33.73 $33.97 $33.97 392,118
2024-01-26 $34.00 $34.00 $33.79 $33.90 $33.90 433,828
2024-01-25 $33.68 $33.80 $33.55 $33.80 $33.80 863,972
2024-01-24 $33.81 $33.81 $33.52 $33.54 $33.54 363,933
2024-01-23 $33.45 $33.56 $33.38 $33.50 $33.50 433,877
2024-01-22 $33.44 $33.49 $33.30 $33.41 $33.41 407,816
2024-01-19 $33.43 $33.48 $33.19 $33.48 $33.48 506,354
2024-01-18 $33.42 $33.45 $33.22 $33.42 $33.42 664,041
2024-01-17 $33.45 $33.45 $33.26 $33.41 $33.41 328,385
2024-01-16 $34.02 $34.02 $33.66 $33.69 $33.69 244,790
2024-01-12 $34.33 $34.37 $34.12 $34.17 $34.17 630,800
2024-01-11 $34.26 $34.26 $33.88 $34.07 $34.07 436,703
2024-01-10 $34.29 $34.29 $34.04 $34.13 $34.13 340,537
2024-01-09 $34.45 $34.45 $34.20 $34.26 $34.26 315,795
2024-01-08 $34.46 $34.60 $34.28 $34.60 $34.60 424,491
2024-01-05 $34.62 $34.82 $34.50 $34.60 $34.60 558,536
2024-01-04 $34.65 $34.73 $34.54 $34.56 $34.56 590,278
2024-01-03 $34.46 $34.60 $34.22 $34.49 $34.49 380,525
2024-01-02 $34.26 $34.61 $34.22 $34.47 $34.47 946,978
2023-12-29 $34.36 $34.36 $34.20 $34.27 $34.27 244,695
2023-12-28 $34.39 $34.44 $34.24 $34.25 $34.25 233,980
2023-12-27 $34.41 $34.41 $34.27 $34.38 $34.38 214,722
2023-12-26 $34.64 $34.68 $34.54 $34.63 $34.35 465,325
2023-12-22 $34.57 $34.66 $34.44 $34.52 $34.24 361,167
2023-12-21 $34.21 $34.37 $34.01 $34.36 $34.08 484,906
2023-12-20 $34.30 $34.31 $33.85 $33.86 $33.58 740,016
2023-12-19 $34.16 $34.29 $34.12 $34.29 $34.01 296,498
2023-12-18 $34.15 $34.16 $33.99 $34.02 $33.74 306,424
2023-12-15 $34.05 $34.05 $33.79 $33.81 $33.53 296,206
2023-12-14 $33.90 $34.14 $33.74 $34.04 $33.76 632,308
2023-12-13 $33.16 $33.55 $32.91 $33.55 $33.28 375,945
2023-12-12 $33.25 $33.25 $33.01 $33.15 $32.88 339,737
2023-12-11 $33.28 $33.28 $33.14 $33.23 $32.95 309,487
2023-12-08 $33.20 $33.30 $33.10 $33.23 $32.96 282,968
2023-12-07 $33.22 $33.22 $33.08 $33.17 $32.90 261,046
2023-12-06 $33.34 $33.36 $33.02 $33.03 $32.76 255,681
2023-12-05 $33.34 $33.45 $33.16 $33.17 $32.90 362,648
2023-12-04 $33.40 $33.53 $33.32 $33.38 $33.11 255,093
2023-12-01 $33.32 $33.67 $33.24 $33.62 $33.62 431,756
2023-11-30 $33.28 $33.33 $33.12 $33.24 $33.24 333,902
2023-11-29 $33.28 $33.28 $33.11 $33.15 $33.15 955,984
2023-11-28 $33.07 $33.24 $32.97 $33.14 $33.14 189,158
2023-11-27 $33.14 $33.14 $32.94 $33.02 $33.02 387,212
2023-11-24 $33.01 $33.19 $33.01 $33.15 $33.15 330,566
2023-11-22 $32.84 $32.92 $32.69 $32.91 $32.91 305,249
2023-11-21 $33.06 $33.06 $32.85 $32.92 $32.92 412,465
2023-11-20 $32.92 $33.06 $32.81 $33.00 $33.00 316,973
2023-11-17 $32.70 $32.86 $32.59 $32.82 $32.82 374,194
2023-11-16 $32.56 $32.57 $32.26 $32.40 $32.40 318,906
2023-11-15 $32.62 $32.78 $32.57 $32.65 $32.65 336,436
2023-11-14 $32.42 $32.61 $32.32 $32.56 $32.56 280,190
2023-11-13 $31.84 $31.99 $31.72 $31.94 $31.94 440,524
2023-11-10 $31.65 $31.86 $31.49 $31.84 $31.84 212,151
2023-11-09 $31.98 $31.98 $31.61 $31.62 $31.62 370,183
2023-11-08 $31.91 $31.92 $31.62 $31.68 $31.68 495,060
2023-11-07 $32.05 $32.05 $31.78 $31.88 $31.88 246,189
2023-11-06 $32.50 $32.51 $32.21 $32.26 $32.26 426,614
2023-11-03 $32.48 $32.58 $32.38 $32.44 $32.44 369,809
2023-11-02 $32.16 $32.44 $32.07 $32.44 $32.44 480,320
2023-11-01 $31.68 $31.83 $31.57 $31.76 $31.76 280,559
2023-10-31 $31.57 $31.58 $31.37 $31.56 $31.56 388,845
2023-10-30 $31.48 $31.64 $31.42 $31.58 $31.58 292,853
2023-10-27 $31.73 $31.73 $31.15 $31.25 $31.25 357,035
2023-10-26 $31.74 $31.75 $31.52 $31.59 $31.59 352,000
2023-10-25 $31.95 $31.98 $31.79 $31.84 $31.84 507,127
2023-10-24 $31.96 $32.03 $31.82 $31.94 $31.94 327,598
2023-10-23 $31.80 $31.96 $31.66 $31.76 $31.76 164,242
2023-10-20 $32.19 $32.19 $31.95 $31.96 $31.96 449,898
2023-10-19 $32.42 $32.51 $32.22 $32.27 $32.27 357,241
2023-10-18 $32.76 $32.76 $32.44 $32.50 $32.50 273,102
2023-10-17 $32.58 $32.88 $32.50 $32.82 $32.82 266,057
2023-10-16 $32.69 $32.80 $32.51 $32.78 $32.78 208,431
2023-10-13 $32.57 $32.63 $32.38 $32.46 $32.46 241,677
2023-10-12 $32.83 $32.83 $32.27 $32.38 $32.38 255,284
2023-10-11 $32.78 $32.78 $32.51 $32.68 $32.68 228,952
2023-10-10 $32.58 $32.74 $32.50 $32.61 $32.61 227,513
2023-10-09 $32.08 $32.36 $32.05 $32.33 $32.33 203,916
2023-10-06 $31.77 $32.16 $31.51 $32.05 $32.05 275,313
2023-10-05 $31.56 $31.70 $31.49 $31.68 $31.68 540,904
2023-10-04 $31.70 $31.70 $31.28 $31.49 $31.49 748,506
2023-10-03 $31.86 $31.89 $31.63 $31.78 $31.78 529,802
2023-10-02 $32.51 $32.51 $31.93 $32.04 $32.04 251,677
2023-09-29 $32.96 $32.96 $32.46 $32.54 $32.54 383,672
2023-09-28 $32.60 $32.84 $32.51 $32.77 $32.77 357,974
2023-09-27 $32.61 $32.61 $32.30 $32.52 $32.52 370,895
2023-09-26 $32.59 $32.65 $32.40 $32.45 $32.45 560,760
2023-09-25 $32.63 $32.78 $32.48 $32.78 $32.78 267,605
2023-09-22 $33.04 $33.08 $32.82 $32.84 $32.84 313,395
2023-09-21 $33.21 $33.21 $32.86 $32.87 $32.87 369,917
2023-09-20 $34.36 $34.50 $34.14 $34.15 $33.34 223,178
2023-09-19 $34.29 $34.38 $34.09 $34.19 $33.39 241,538
2023-09-18 $34.22 $34.22 $34.00 $34.12 $33.32 227,499
2023-09-15 $34.34 $34.41 $34.14 $34.16 $33.36 197,087
2023-09-14 $34.14 $34.30 $34.13 $34.30 $33.49 400,948
2023-09-13 $33.93 $33.93 $33.68 $33.76 $32.97 162,737
2023-09-12 $33.80 $33.96 $33.76 $33.86 $33.06 188,144
2023-09-11 $33.78 $33.91 $33.75 $33.78 $32.99 159,028
2023-09-08 $33.48 $33.59 $33.43 $33.51 $32.72 205,742
2023-09-07 $33.50 $33.56 $33.36 $33.43 $32.64 319,229
2023-09-06 $33.71 $33.71 $33.43 $33.59 $32.80 553,688
2023-09-05 $33.85 $33.96 $33.68 $33.68 $32.89 218,001
2023-09-01 $34.06 $34.13 $33.78 $33.90 $33.10 326,452
2023-08-31 $33.89 $33.96 $33.72 $33.76 $32.97 258,383
2023-08-30 $33.95 $34.06 $33.86 $33.87 $33.07 241,904
2023-08-29 $33.53 $33.86 $33.47 $33.86 $33.06 320,932
2023-08-28 $33.40 $33.49 $33.33 $33.45 $32.66 251,730
2023-08-25 $33.24 $33.27 $32.93 $33.21 $32.43 241,929
2023-08-24 $33.15 $33.31 $32.98 $32.99 $32.21 292,270
2023-08-23 $33.26 $33.37 $33.12 $33.35 $32.57 321,861
2023-08-22 $33.43 $33.43 $33.18 $33.20 $32.42 190,480
2023-08-21 $33.35 $33.37 $33.15 $33.28 $32.50 518,077
2023-08-18 $33.06 $33.25 $32.90 $33.22 $33.22 186,877
2023-08-17 $33.41 $33.45 $33.13 $33.17 $33.17 234,382
2023-08-16 $33.32 $33.43 $33.11 $33.14 $33.14 263,375
2023-08-15 $33.64 $33.64 $33.27 $33.34 $33.34 349,619
2023-08-14 $33.78 $33.80 $33.56 $33.76 $33.76 333,093
2023-08-11 $33.94 $34.06 $33.86 $33.99 $33.99 172,887
2023-08-10 $34.32 $34.48 $34.04 $34.09 $34.09 232,205
2023-08-09 $34.06 $34.21 $33.97 $34.05 $34.05 372,849
2023-08-08 $33.60 $33.91 $33.46 $33.90 $33.90 502,744
2023-08-07 $33.96 $34.01 $33.81 $34.00 $34.00 202,881
2023-08-04 $33.91 $34.15 $33.77 $33.78 $33.78 230,811
2023-08-03 $33.68 $33.89 $33.51 $33.74 $33.74 277,725
2023-08-02 $34.01 $34.01 $33.67 $33.73 $33.73 407,765
2023-08-01 $34.49 $34.50 $34.15 $34.24 $34.24 378,857
2023-07-31 $34.75 $34.83 $34.71 $34.76 $34.76 256,057
2023-07-28 $34.62 $34.71 $34.44 $34.63 $34.63 241,273
2023-07-27 $34.76 $34.77 $34.41 $34.45 $34.45 503,085
2023-07-26 $34.39 $34.67 $34.33 $34.62 $34.62 357,105
2023-07-25 $34.45 $34.62 $34.43 $34.56 $34.56 761,259
2023-07-24 $34.18 $34.48 $34.18 $34.38 $34.38 178,684
2023-07-21 $34.26 $34.26 $34.05 $34.24 $34.24 208,531
2023-07-20 $34.07 $34.28 $34.07 $34.15 $34.15 300,568
2023-07-19 $33.93 $34.02 $33.83 $33.96 $33.96 479,276
2023-07-18 $33.61 $33.97 $33.56 $33.83 $33.83 1,044,118
2023-07-17 $33.68 $33.68 $33.53 $33.54 $33.54 1,069,251
2023-07-14 $34.16 $34.16 $33.78 $33.78 $33.78 465,636
2023-07-13 $34.09 $34.17 $34.00 $34.14 $34.14 699,698
2023-07-12 $33.59 $33.80 $33.59 $33.74 $33.74 308,698
2023-07-11 $33.01 $33.24 $32.96 $33.24 $33.24 612,196
2023-07-10 $32.83 $32.94 $32.74 $32.83 $32.83 168,537
2023-07-07 $32.58 $33.06 $32.55 $32.86 $32.86 371,547
2023-07-06 $32.83 $32.83 $32.41 $32.59 $32.59 283,709
2023-07-05 $33.36 $33.36 $33.09 $33.15 $33.15 246,516
2023-07-03 $33.31 $33.45 $33.27 $33.42 $33.42 121,012
2023-06-30 $33.17 $33.19 $33.04 $33.15 $33.15 760,524
2023-06-29 $32.73 $32.88 $32.68 $32.88 $32.88 347,861
2023-06-28 $32.74 $32.78 $32.53 $32.78 $32.78 375,993
2023-06-27 $32.75 $32.81 $32.60 $32.79 $32.79 363,575
2023-06-26 $32.50 $32.70 $32.41 $32.65 $32.65 644,638
2023-06-23 $32.65 $32.65 $32.37 $32.41 $32.41 342,929
2023-06-22 $32.90 $32.90 $32.69 $32.77 $32.77 270,597
2023-06-21 $33.51 $33.70 $33.37 $33.62 $33.04 252,935
2023-06-20 $33.86 $33.86 $33.51 $33.55 $32.97 230,033
2023-06-16 $34.30 $34.30 $34.10 $34.10 $33.51 351,612
2023-06-15 $33.94 $34.25 $33.87 $34.20 $33.61 530,216
2023-06-14 $33.97 $33.98 $33.61 $33.74 $33.15 448,976
2023-06-13 $33.52 $33.65 $33.52 $33.58 $33.00 641,520
2023-06-12 $33.21 $33.21 $33.07 $33.15 $32.57 208,508
2023-06-09 $33.25 $33.30 $33.18 $33.20 $32.62 222,393
2023-06-08 $33.24 $33.34 $33.14 $33.34 $32.76 200,960
2023-06-07 $32.98 $33.06 $32.87 $32.95 $32.37 351,305
2023-06-06 $32.73 $32.99 $32.70 $32.97 $32.40 461,866
2023-06-05 $32.96 $32.96 $32.75 $32.77 $32.20 357,000
2023-06-02 $32.80 $32.92 $32.63 $32.89 $32.32 465,660
2023-06-01 $32.04 $32.48 $32.04 $32.44 $31.88 558,376
2023-05-31 $32.06 $32.06 $31.80 $31.96 $31.40 351,826
2023-05-30 $32.59 $32.60 $32.23 $32.36 $31.80 213,053
2023-05-26 $32.55 $32.66 $32.48 $32.62 $32.62 262,511
2023-05-25 $32.49 $32.49 $32.16 $32.28 $32.28 405,869
2023-05-24 $32.97 $32.97 $32.65 $32.66 $32.66 307,922
2023-05-23 $33.28 $33.34 $33.12 $33.15 $33.15 226,556
2023-05-22 $33.41 $33.47 $33.30 $33.39 $33.39 235,097
2023-05-19 $33.43 $33.49 $33.33 $33.39 $33.39 620,218
2023-05-18 $33.29 $33.29 $33.05 $33.25 $33.25 262,184
2023-05-17 $33.35 $33.37 $33.10 $33.34 $33.34 289,693
2023-05-16 $33.39 $33.45 $33.14 $33.17 $33.17 264,385
2023-05-15 $33.63 $33.70 $33.51 $33.67 $33.67 232,962
2023-05-12 $33.62 $33.62 $33.31 $33.45 $33.45 376,966
2023-05-11 $33.81 $33.81 $33.31 $33.53 $33.53 355,790
2023-05-10 $34.21 $34.21 $33.73 $33.95 $33.95 225,180
2023-05-09 $34.04 $34.16 $33.93 $34.09 $34.09 366,666
2023-05-08 $34.38 $34.38 $34.15 $34.18 $34.18 356,432
2023-05-05 $33.88 $34.26 $33.77 $34.17 $34.17 557,351
2023-05-04 $33.67 $33.73 $33.45 $33.63 $33.63 300,598
2023-05-03 $33.62 $33.87 $33.57 $33.61 $33.61 370,772
2023-05-02 $33.84 $33.84 $33.38 $33.63 $33.63 704,520
2023-05-01 $34.30 $34.37 $34.09 $34.15 $34.15 515,770
2023-04-28 $34.06 $34.33 $33.97 $34.29 $34.29 271,064
2023-04-27 $34.00 $34.21 $33.84 $34.20 $34.20 297,551
2023-04-26 $34.17 $34.17 $33.82 $33.88 $33.88 300,369
2023-04-25 $34.37 $34.37 $33.81 $33.83 $33.83 419,656
2023-04-24 $34.27 $34.32 $34.19 $34.30 $34.30 275,411
2023-04-21 $34.32 $34.33 $34.06 $34.32 $34.32 294,377
2023-04-20 $34.53 $34.53 $34.26 $34.37 $34.37 678,467
2023-04-19 $34.63 $34.78 $34.63 $34.74 $34.74 255,977
2023-04-18 $34.88 $34.89 $34.77 $34.89 $34.89 545,911
2023-04-17 $34.80 $34.85 $34.65 $34.79 $34.79 298,440
2023-04-14 $34.89 $34.98 $34.59 $34.73 $34.73 397,794
2023-04-13 $34.73 $34.88 $34.59 $34.83 $34.83 568,937
2023-04-12 $34.51 $34.64 $34.35 $34.47 $34.47 415,625
2023-04-11 $34.19 $34.34 $34.16 $34.22 $34.22 414,183
2023-04-10 $33.79 $33.97 $33.63 $33.90 $33.90 295,419
2023-04-06 $33.84 $33.94 $33.74 $33.85 $33.85 163,424
2023-04-05 $33.83 $33.91 $33.66 $33.82 $33.82 304,800
2023-04-04 $34.03 $34.03 $33.76 $33.89 $33.89 317,872
2023-04-03 $33.77 $33.99 $33.74 $33.94 $33.94 336,083
2023-03-31 $33.64 $33.69 $33.55 $33.63 $33.63 284,367
2023-03-30 $33.71 $33.71 $33.50 $33.60 $33.60 471,558
2023-03-29 $33.15 $33.19 $33.04 $33.13 $33.13 385,712
2023-03-28 $32.82 $32.96 $32.67 $32.87 $32.87 325,808
2023-03-27 $32.58 $32.76 $32.50 $32.71 $32.71 175,146
2023-03-24 $32.16 $32.35 $32.00 $32.33 $32.33 211,749
2023-03-23 $32.69 $32.82 $32.24 $32.38 $32.38 415,371
2023-03-22 $32.75 $33.03 $32.46 $32.49 $32.49 577,193
2023-03-21 $32.71 $32.72 $32.45 $32.62 $32.62 247,905
2023-03-20 $31.94 $32.34 $31.94 $32.25 $32.25 287,102
2023-03-17 $31.88 $31.94 $31.63 $31.80 $31.80 519,853
2023-03-16 $31.42 $32.00 $31.42 $32.00 $32.00 345,737
2023-03-15 $31.65 $31.88 $31.48 $31.84 $31.84 508,557
2023-03-14 $32.68 $32.76 $32.46 $32.70 $32.70 630,321
2023-03-13 $32.43 $32.74 $32.30 $32.47 $32.47 238,319
2023-03-10 $32.95 $33.07 $32.61 $32.65 $32.65 339,524
2023-03-09 $33.27 $33.33 $32.83 $32.89 $32.89 613,622
2023-03-08 $33.17 $33.34 $33.08 $33.21 $33.21 456,394
2023-03-07 $33.73 $33.73 $33.06 $33.10 $33.10 313,437
2023-03-06 $33.85 $33.87 $33.70 $33.76 $33.76 250,173
2023-03-03 $33.67 $33.96 $33.56 $33.90 $33.90 399,352
2023-03-02 $33.04 $33.50 $33.04 $33.47 $33.47 398,174
2023-03-01 $33.24 $33.32 $33.08 $33.23 $33.23 268,220
2023-02-28 $32.98 $33.00 $32.77 $32.80 $32.80 227,456
2023-02-27 $33.13 $33.18 $33.00 $33.08 $33.08 482,300
2023-02-24 $32.86 $32.87 $32.66 $32.85 $32.85 457,610
2023-02-23 $33.32 $33.45 $33.09 $33.34 $33.34 550,911
2023-02-22 $33.44 $33.44 $33.17 $33.25 $33.25 495,918
2023-02-21 $33.60 $33.65 $33.38 $33.43 $33.43 356,930
2023-02-17 $33.51 $33.64 $33.34 $33.62 $33.62 337,345
2023-02-16 $33.46 $33.77 $33.37 $33.56 $33.56 424,233
2023-02-15 $33.45 $33.69 $33.35 $33.66 $33.66 447,366
2023-02-14 $33.72 $33.97 $33.54 $33.82 $33.82 766,160
2023-02-13 $33.56 $33.78 $33.48 $33.78 $33.78 352,033
2023-02-10 $33.50 $33.53 $33.33 $33.51 $33.51 293,061
2023-02-09 $33.99 $33.99 $33.45 $33.52 $33.52 541,810
2023-02-08 $33.64 $33.64 $33.45 $33.52 $33.52 427,936
2023-02-07 $33.28 $33.64 $33.17 $33.58 $33.58 408,212
2023-02-06 $33.38 $33.38 $33.09 $33.30 $33.30 389,449
2023-02-03 $33.72 $33.84 $33.46 $33.56 $33.56 533,252
2023-02-02 $34.23 $34.23 $33.79 $33.99 $33.99 537,819
2023-02-01 $33.83 $34.30 $33.65 $34.17 $34.17 412,812
2023-01-31 $33.56 $33.80 $33.42 $33.80 $33.80 732,323
2023-01-30 $33.65 $33.77 $33.55 $33.57 $33.57 316,229
2023-01-27 $33.74 $33.84 $33.59 $33.77 $33.77 501,229
2023-01-26 $33.96 $33.96 $33.61 $33.90 $33.90 699,580
2023-01-25 $33.69 $33.93 $33.61 $33.92 $33.92 838,222
2023-01-24 $33.67 $33.86 $33.47 $33.78 $33.78 816,134
2023-01-23 $33.77 $33.96 $33.68 $33.88 $33.88 644,763
2023-01-20 $33.53 $33.76 $33.37 $33.76 $33.76 426,331
2023-01-19 $33.36 $33.61 $33.31 $33.53 $33.53 413,222
2023-01-18 $34.01 $34.01 $33.41 $33.42 $33.42 893,717
2023-01-17 $33.94 $33.94 $33.63 $33.69 $33.69 563,791
2023-01-13 $33.59 $33.79 $33.51 $33.79 $33.79 649,508
2023-01-12 $33.80 $33.83 $33.28 $33.76 $33.76 405,045
2023-01-11 $33.32 $33.32 $33.09 $33.24 $33.24 815,956
2023-01-10 $33.09 $33.15 $32.90 $33.15 $33.15 416,417
2023-01-09 $33.19 $33.26 $32.97 $32.98 $32.98 478,574
2023-01-06 $32.34 $32.90 $32.21 $32.86 $32.86 372,881
2023-01-05 $32.57 $32.57 $31.88 $32.05 $32.05 240,402
2023-01-04 $32.29 $32.29 $31.96 $32.12 $32.12 501,848
2023-01-03 $32.09 $32.18 $31.82 $31.96 $31.96 340,811
2022-12-30 $31.85 $31.92 $31.66 $31.74 $31.74 474,942
2022-12-29 $31.94 $32.00 $31.80 $31.95 $31.95 535,964
2022-12-28 $32.19 $32.19 $31.66 $31.66 $31.66 340,562
2022-12-27 $32.08 $32.14 $31.96 $32.11 $32.11 896,122
2022-12-23 $31.76 $31.90 $31.61 $31.89 $31.89 303,574
2022-12-22 $31.84 $31.84 $31.35 $31.67 $31.67 229,108
2022-12-21 $32.23 $32.37 $32.12 $32.30 $31.92 751,264
2022-12-20 $31.83 $32.00 $31.77 $31.89 $31.89 749,800
2022-12-19 $31.93 $31.94 $31.59 $31.71 $31.71 419,425
2022-12-16 $31.87 $31.92 $31.70 $31.87 $31.87 148,407
2022-12-15 $32.46 $32.46 $31.90 $32.02 $32.02 290,501
2022-12-14 $32.77 $32.92 $32.49 $32.67 $32.67 235,410
2022-12-13 $33.21 $33.21 $32.63 $32.69 $32.69 332,046
2022-12-12 $32.45 $32.45 $32.24 $32.44 $32.44 479,847
2022-12-09 $32.53 $32.66 $32.36 $32.38 $32.38 364,363
2022-12-08 $32.43 $32.50 $32.31 $32.44 $32.44 394,811
2022-12-07 $32.47 $32.52 $32.27 $32.37 $32.37 400,519
2022-12-06 $32.39 $32.59 $32.20 $32.41 $32.41 390,363
2022-12-05 $32.76 $32.82 $32.40 $32.45 $32.45 480,130
2022-12-02 $32.45 $32.81 $32.42 $32.75 $32.75 292,371
2022-12-01 $32.79 $32.84 $32.58 $32.72 $32.72 136,505
2022-11-30 $32.24 $32.65 $31.94 $32.55 $32.55 226,252
2022-11-29 $31.87 $32.08 $31.87 $31.99 $31.99 176,248
2022-11-28 $31.95 $32.04 $31.68 $31.71 $31.71 445,089
2022-11-25 $32.00 $32.12 $31.96 $32.06 $32.06 53,560
2022-11-23 $31.74 $31.96 $31.70 $31.93 $31.93 158,900
2022-11-22 $31.50 $31.73 $31.47 $31.72 $31.72 268,134
2022-11-21 $31.22 $31.27 $31.02 $31.23 $31.23 143,419
2022-11-18 $31.46 $31.48 $31.29 $31.43 $31.43 232,773
2022-11-17 $30.96 $31.32 $30.90 $31.30 $31.30 252,191
2022-11-16 $31.31 $31.41 $31.22 $31.30 $31.30 186,257
2022-11-15 $31.72 $31.72 $31.19 $31.45 $31.45 423,543
2022-11-14 $31.41 $31.60 $31.34 $31.34 $31.34 298,534
2022-11-11 $31.00 $31.43 $30.94 $31.37 $31.37 138,137
2022-11-10 $30.60 $30.81 $30.38 $30.77 $30.77 265,587
2022-11-09 $29.97 $30.13 $29.69 $29.73 $29.73 223,641
2022-11-08 $29.92 $30.32 $29.92 $30.15 $30.15 138,100
2022-11-07 $29.85 $30.01 $29.80 $29.92 $29.92 226,228
2022-11-04 $29.30 $29.69 $29.30 $29.66 $29.66 183,400
2022-11-03 $28.45 $28.64 $28.32 $28.54 $28.54 259,023
2022-11-02 $29.23 $29.50 $28.77 $28.77 $28.77 247,816
2022-11-01 $29.44 $29.48 $29.10 $29.27 $29.27 485,688
2022-10-31 $28.85 $29.00 $28.80 $28.88 $28.88 625,601
2022-10-28 $28.82 $29.08 $28.73 $29.08 $29.08 146,792
2022-10-27 $29.03 $29.14 $28.80 $28.82 $28.82 221,573
2022-10-26 $28.65 $29.15 $28.65 $29.03 $29.03 422,437
2022-10-25 $28.24 $28.65 $28.24 $28.62 $28.62 213,781
2022-10-24 $28.18 $28.35 $28.13 $28.24 $28.24 286,016
2022-10-21 $27.56 $28.25 $27.50 $28.22 $28.22 154,316
2022-10-20 $27.76 $28.03 $27.58 $27.63 $27.63 227,202
2022-10-19 $27.76 $27.87 $27.53 $27.66 $27.66 571,006
2022-10-18 $28.10 $28.13 $27.71 $27.92 $27.92 533,873
2022-10-17 $27.84 $27.87 $27.73 $27.75 $27.75 167,535
2022-10-14 $27.82 $27.82 $27.21 $27.23 $27.23 223,040
2022-10-13 $26.78 $27.74 $26.68 $27.69 $27.69 292,689
2022-10-12 $27.01 $27.17 $26.94 $27.03 $27.03 905,841
2022-10-11 $27.17 $27.41 $26.96 $27.05 $27.05 185,409
2022-10-10 $27.41 $27.41 $27.10 $27.20 $27.20 271,975
2022-10-07 $27.46 $27.50 $27.12 $27.22 $27.22 188,619
2022-10-06 $27.77 $27.85 $27.48 $27.57 $27.57 437,524
2022-10-05 $27.88 $28.16 $27.68 $28.05 $28.05 184,034
2022-10-04 $27.90 $28.33 $27.86 $28.30 $28.30 825,475
2022-10-03 $27.12 $27.51 $27.09 $27.41 $27.41 112,583
2022-09-30 $26.96 $27.10 $26.72 $26.75 $26.75 244,696
2022-09-29 $26.96 $27.05 $26.68 $27.03 $27.03 175,338
2022-09-28 $26.78 $27.41 $26.71 $27.35 $27.35 642,244
2022-09-27 $26.97 $27.17 $26.60 $26.71 $26.71 216,500
2022-09-26 $26.85 $27.11 $26.62 $26.74 $26.74 245,272
2022-09-23 $27.52 $27.52 $26.94 $27.15 $27.15 331,751
2022-09-22 $28.31 $28.31 $28.10 $28.20 $28.20 285,098
2022-09-21 $28.96 $29.12 $28.54 $28.55 $28.09 142,155
2022-09-20 $28.98 $29.03 $28.76 $28.89 $28.43 190,739
2022-09-19 $28.81 $29.32 $28.81 $29.29 $28.82 143,708
2022-09-16 $29.06 $29.20 $28.95 $29.17 $28.70 164,907
2022-09-15 $29.32 $29.46 $29.21 $29.28 $28.81 127,938
2022-09-14 $29.52 $29.62 $29.34 $29.53 $29.53 122,402
2022-09-13 $29.93 $30.03 $29.41 $29.46 $29.46 106,839
2022-09-12 $30.40 $30.56 $30.36 $30.42 $30.42 118,993
2022-09-09 $29.83 $29.99 $29.67 $29.96 $29.96 187,902
2022-09-08 $29.09 $29.29 $28.98 $29.24 $29.24 182,095
2022-09-07 $29.00 $29.38 $28.93 $29.35 $29.35 145,964
2022-09-06 $29.30 $29.40 $29.10 $29.14 $29.14 216,108
2022-09-02 $29.73 $29.84 $29.14 $29.24 $29.24 122,427
2022-09-01 $29.50 $30.56 $29.11 $29.37 $29.37 316,666
2022-08-31 $29.90 $30.01 $29.78 $29.79 $29.79 1,038,691
2022-08-30 $30.39 $30.39 $29.94 $29.99 $29.99 174,012
2022-08-29 $30.24 $30.39 $30.14 $30.27 $30.27 179,614
2022-08-26 $30.91 $31.00 $30.22 $30.23 $30.23 149,325
2022-08-25 $30.72 $30.90 $30.60 $30.88 $30.88 267,797
2022-08-24 $30.57 $30.68 $30.45 $30.58 $30.58 292,276
2022-08-23 $30.62 $30.87 $30.53 $30.74 $30.74 122,595
2022-08-22 $30.76 $30.76 $30.52 $30.56 $30.56 244,733
2022-08-19 $31.23 $31.23 $30.99 $31.04 $31.04 428,523
2022-08-18 $31.49 $31.49 $31.25 $31.35 $31.35 165,930
2022-08-17 $31.49 $31.58 $31.26 $31.42 $31.42 254,673
2022-08-16 $31.53 $31.83 $31.53 $31.79 $31.79 465,054
2022-08-15 $31.26 $31.48 $31.26 $31.46 $31.46 342,563
2022-08-12 $31.69 $31.78 $31.50 $31.76 $31.76 320,188
2022-08-11 $31.77 $31.84 $31.63 $31.68 $31.68 276,106
2022-08-10 $31.61 $31.76 $31.57 $31.68 $31.68 348,373
2022-08-09 $31.29 $31.33 $31.12 $31.19 $31.19 226,632
2022-08-08 $31.39 $31.50 $31.24 $31.29 $31.29 111,890
2022-08-05 $30.97 $31.17 $30.96 $31.14 $31.14 204,565
2022-08-04 $31.10 $31.10 $30.99 $31.03 $31.03 155,816
2022-08-03 $31.08 $31.09 $30.83 $31.04 $31.04 259,047
2022-08-02 $31.20 $31.20 $30.90 $30.91 $30.91 452,119
2022-08-01 $31.26 $31.33 $31.14 $31.25 $31.25 228,493
2022-07-29 $31.11 $31.38 $30.93 $31.34 $31.34 238,569
2022-07-28 $30.85 $31.12 $30.70 $31.09 $31.09 374,257
2022-07-27 $30.74 $31.00 $30.52 $30.96 $30.96 508,029
2022-07-26 $30.66 $30.68 $30.52 $30.53 $30.53 426,003
2022-07-25 $30.80 $30.80 $30.60 $30.76 $30.76 179,631
2022-07-22 $30.73 $30.73 $30.33 $30.50 $30.50 150,452
2022-07-21 $30.39 $30.63 $30.21 $30.58 $30.58 290,169
2022-07-20 $30.90 $30.90 $30.48 $30.61 $30.61 303,721
2022-07-19 $30.81 $30.87 $30.47 $30.85 $30.85 332,826
2022-07-18 $30.29 $30.52 $30.11 $30.15 $30.15 487,294
2022-07-15 $29.72 $29.97 $29.60 $29.97 $29.97 267,645
2022-07-14 $29.44 $29.50 $29.13 $29.48 $29.48 281,950
2022-07-13 $29.82 $30.07 $29.64 $29.95 $29.95 146,592
2022-07-12 $29.90 $30.25 $29.90 $30.03 $30.03 373,238
2022-07-11 $30.16 $30.22 $30.01 $30.05 $30.05 95,930
2022-07-08 $30.56 $30.67 $30.38 $30.55 $30.55 250,597
2022-07-07 $30.37 $30.51 $30.29 $30.49 $30.49 319,314
2022-07-06 $29.93 $30.08 $29.67 $29.91 $29.91 301,879
2022-07-05 $29.92 $30.10 $29.63 $30.10 $30.10 423,801
2022-07-01 $30.46 $30.86 $30.26 $30.86 $30.86 301,575
2022-06-30 $30.76 $30.90 $30.46 $30.80 $30.80 303,696
2022-06-29 $31.52 $31.52 $31.13 $31.15 $31.15 336,864
2022-06-28 $31.67 $31.92 $31.38 $31.42 $31.42 308,108
2022-06-27 $31.55 $31.72 $31.45 $31.51 $31.51 178,151
2022-06-24 $30.84 $31.48 $30.84 $31.48 $31.48 211,146
2022-06-23 $31.05 $31.05 $30.46 $30.77 $30.77 307,351
2022-06-22 $31.33 $31.58 $31.13 $31.35 $31.06 312,544
2022-06-21 $31.75 $31.82 $31.57 $31.74 $31.45 455,524
2022-06-17 $31.68 $31.68 $31.00 $31.17 $30.88 381,821
2022-06-16 $31.56 $31.88 $31.49 $31.71 $31.42 350,974
2022-06-15 $32.38 $32.44 $31.83 $32.28 $31.98 381,829
2022-06-14 $32.45 $32.50 $31.82 $32.07 $31.78 907,901
2022-06-13 $32.75 $32.78 $32.20 $32.37 $32.07 569,979
2022-06-10 $33.55 $33.55 $33.16 $33.31 $33.01 272,974
2022-06-09 $34.46 $34.46 $33.86 $33.86 $33.55 268,865
2022-06-08 $34.65 $34.75 $34.45 $34.49 $34.17 300,450
2022-06-07 $34.40 $34.89 $34.38 $34.89 $34.57 345,195
2022-06-06 $34.78 $34.78 $34.43 $34.50 $34.18 285,437
2022-06-03 $34.55 $34.57 $34.31 $34.47 $34.15 242,886
2022-06-02 $34.61 $34.68 $34.19 $34.67 $34.35 530,515
2022-06-01 $34.69 $34.69 $34.17 $34.37 $34.06 396,908
2022-05-31 $34.75 $34.75 $34.39 $34.46 $34.14 458,123
2022-05-27 $34.74 $34.74 $34.46 $34.70 $34.38 272,834
2022-05-26 $34.57 $34.63 $34.44 $34.55 $34.23 379,094
2022-05-25 $34.20 $34.53 $34.18 $34.45 $34.13 296,275
2022-05-24 $33.94 $34.30 $33.83 $34.21 $33.90 392,956
2022-05-23 $33.95 $34.15 $33.83 $34.02 $33.71 203,360
2022-05-20 $33.79 $33.79 $33.09 $33.52 $33.21 263,581
2022-05-19 $33.19 $33.51 $33.00 $33.32 $33.02 298,009
2022-05-18 $33.66 $33.70 $33.05 $33.18 $32.88 161,866
2022-05-17 $33.81 $33.81 $33.49 $33.74 $33.43 148,396
2022-05-16 $32.91 $33.36 $32.89 $33.23 $32.93 410,226
2022-05-13 $32.72 $32.89 $32.58 $32.88 $32.58 105,699
2022-05-12 $32.35 $32.48 $32.04 $32.38 $32.08 396,719
2022-05-11 $32.61 $33.02 $32.45 $32.48 $32.18 172,609
2022-05-10 $32.78 $32.78 $32.15 $32.37 $32.07 111,384
2022-05-09 $32.92 $32.92 $32.32 $32.42 $32.12 179,390
2022-05-06 $33.28 $33.34 $32.95 $33.31 $33.01 405,284
2022-05-05 $33.62 $33.62 $32.91 $33.22 $32.92 364,792
2022-05-04 $33.31 $33.91 $33.15 $33.86 $33.55 74,103
2022-05-03 $32.96 $33.29 $32.96 $33.19 $32.89 137,990
2022-05-02 $32.93 $32.94 $32.45 $32.83 $32.53 100,589
2022-04-29 $33.34 $33.38 $32.76 $32.79 $32.49 242,139
2022-04-28 $33.11 $33.40 $32.85 $33.29 $32.99 71,700
2022-04-27 $32.93 $33.12 $32.71 $32.89 $32.59 110,601
2022-04-26 $33.07 $33.14 $32.72 $32.72 $32.42 114,639
2022-04-25 $33.29 $33.29 $32.64 $33.17 $32.87 127,548
2022-04-22 $34.10 $34.10 $33.47 $33.48 $33.17 167,688
2022-04-21 $34.68 $34.68 $34.07 $34.14 $33.83 190,706
2022-04-20 $34.54 $34.69 $34.40 $34.59 $34.27 281,236
2022-04-19 $34.16 $34.46 $34.16 $34.42 $34.10 327,508
2022-04-18 $34.53 $34.55 $34.31 $34.40 $34.09 103,229
2022-04-14 $34.51 $34.64 $34.41 $34.48 $34.16 266,294
2022-04-13 $34.35 $34.50 $34.16 $34.45 $34.13 177,416
2022-04-12 $34.27 $34.40 $34.05 $34.13 $33.82 94,450
2022-04-11 $34.20 $34.33 $34.07 $34.09 $33.78 149,447
2022-04-08 $34.09 $34.46 $34.09 $34.31 $34.00 390,942
2022-04-07 $33.94 $34.11 $33.67 $34.05 $33.74 275,987
2022-04-06 $33.65 $33.91 $33.58 $33.86 $33.55 143,989
2022-04-05 $34.02 $34.12 $33.67 $33.67 $33.36 124,848
2022-04-04 $34.06 $34.06 $33.88 $34.02 $33.71 38,669
2022-04-01 $33.78 $34.02 $33.69 $34.00 $33.69 98,206
2022-03-31 $33.85 $34.87 $33.54 $33.54 $33.23 564,258
2022-03-30 $33.81 $34.04 $33.81 $33.92 $33.61 87,761
2022-03-29 $33.76 $33.79 $33.49 $33.73 $33.42 104,148
2022-03-28 $33.76 $33.76 $33.41 $33.53 $33.22 69,579
2022-03-25 $33.82 $33.91 $33.62 $33.91 $33.60 144,421
2022-03-24 $33.51 $33.85 $33.46 $33.58 $33.27 131,085
2022-03-23 $33.48 $33.77 $33.48 $33.61 $33.04 53,130
2022-03-22 $33.77 $33.77 $33.55 $33.66 $33.09 79,685
2022-03-21 $33.42 $33.62 $33.41 $33.52 $32.95 69,680
2022-03-18 $33.05 $33.25 $32.92 $33.23 $32.67 102,504
2022-03-17 $32.84 $33.17 $32.69 $33.08 $32.52 141,120
2022-03-16 $32.64 $32.75 $32.25 $32.64 $32.09 50,203
2022-03-15 $32.24 $32.33 $32.00 $32.32 $31.77 32,892
2022-03-14 $32.62 $32.62 $32.16 $32.20 $31.65 102,272
2022-03-11 $32.81 $32.88 $32.39 $32.40 $31.85 77,182
2022-03-10 $32.60 $32.82 $32.51 $32.71 $32.15 45,545
2022-03-09 $32.89 $32.97 $32.40 $32.76 $32.20 84,659
2022-03-08 $32.62 $32.78 $32.34 $32.44 $31.89 204,158
2022-03-07 $32.92 $32.92 $32.29 $32.39 $31.84 87,367
2022-03-04 $32.61 $32.89 $32.55 $32.89 $32.33 55,292
2022-03-03 $33.39 $33.46 $33.08 $33.18 $32.62 40,568
2022-03-02 $33.12 $33.54 $33.00 $33.45 $32.88 83,162
2022-03-01 $33.08 $33.10 $32.61 $32.77 $32.21 47,651
2022-02-28 $32.95 $33.22 $32.80 $33.10 $32.54 61,283
2022-02-25 $32.81 $33.42 $32.80 $33.42 $32.85 56,821
2022-02-24 $32.67 $32.67 $32.07 $32.53 $31.98 134,914
2022-02-23 $33.57 $33.57 $33.22 $33.26 $32.69 91,461
2022-02-22 $33.64 $33.64 $33.14 $33.23 $32.67 92,295
2022-02-18 $33.67 $33.74 $33.45 $33.59 $33.02 76,206
2022-02-17 $33.75 $33.76 $33.55 $33.60 $33.03 34,451
2022-02-16 $33.78 $34.11 $33.76 $33.86 $33.28 157,711
2022-02-15 $33.77 $33.77 $33.49 $33.67 $33.10 105,433
2022-02-14 $33.83 $33.94 $33.40 $33.68 $33.11 171,126
2022-02-11 $33.81 $34.31 $33.77 $33.90 $33.32 104,345
2022-02-10 $33.76 $34.18 $33.69 $33.77 $33.20 170,211
2022-02-09 $34.08 $34.08 $33.85 $33.93 $33.35 107,591
2022-02-08 $33.83 $33.85 $33.64 $33.85 $33.27 93,745
2022-02-07 $33.49 $33.73 $33.42 $33.59 $33.02 175,706
2022-02-04 $33.28 $33.60 $33.03 $33.36 $32.79 344,683
2022-02-03 $34.32 $34.32 $33.26 $33.32 $32.75 346,617
2022-02-02 $33.28 $33.43 $33.06 $33.33 $32.76 62,442
2022-02-01 $32.98 $33.31 $32.94 $33.30 $32.73 34,017
2022-01-31 $32.69 $32.94 $32.60 $32.94 $32.38 42,392
2022-01-28 $32.86 $32.86 $32.43 $32.81 $32.25 62,032
2022-01-27 $33.14 $33.15 $32.69 $32.90 $32.34 79,606
2022-01-26 $33.13 $33.19 $32.57 $32.67 $32.11 161,641
2022-01-25 $32.42 $33.24 $32.42 $32.94 $32.38 59,493
2022-01-24 $32.49 $32.76 $31.90 $32.76 $32.20 241,562
2022-01-21 $33.13 $33.13 $32.80 $32.91 $32.35 94,203
2022-01-20 $33.63 $33.78 $33.18 $33.20 $32.64 56,646
2022-01-19 $33.61 $34.41 $33.42 $33.51 $32.94 174,128
2022-01-18 $33.42 $33.54 $33.24 $33.42 $32.85 198,139
2022-01-14 $33.39 $33.70 $33.37 $33.61 $33.04 69,909
2022-01-13 $33.26 $33.51 $33.24 $33.33 $32.76 54,032
2022-01-12 $33.23 $33.25 $33.05 $33.25 $32.69 42,930
2022-01-11 $32.69 $32.99 $32.59 $32.99 $32.43 27,335
2022-01-10 $32.55 $32.71 $32.40 $32.71 $32.15 8,493
2022-01-07 $32.26 $32.58 $32.26 $32.55 $32.00 30,205
2022-01-06 $32.19 $32.19 $32.00 $32.16 $31.61 6,040
2022-01-05 $32.21 $32.36 $31.97 $31.97 $31.43 9,774
2022-01-04 $31.85 $32.08 $31.83 $32.00 $31.46 20,885
2022-01-03 $31.58 $31.73 $31.51 $31.73 $31.19 3,496
2021-12-31 $31.25 $31.56 $31.25 $31.48 $30.94 17,496
2021-12-30 $31.80 $31.80 $31.41 $31.43 $30.90 127,807
2021-12-29 $31.48 $31.53 $31.42 $31.48 $30.95 11,542
2021-12-28 $31.60 $31.60 $31.38 $31.38 $30.85 3,748
2021-12-27 $31.03 $31.38 $31.03 $31.38 $30.85 3,207
2021-12-23 $31.20 $31.36 $31.20 $31.29 $30.76 23,226
2021-12-22 $31.16 $31.35 $31.09 $31.34 $30.53 13,527
2021-12-21 $31.12 $31.28 $31.12 $31.24 $30.44 2,947
2021-12-20 $30.69 $30.90 $30.69 $30.89 $30.10 4,657
2021-12-17 $31.00 $31.19 $31.00 $31.03 $30.23 6,647
2021-12-16 $31.05 $31.24 $31.05 $31.16 $30.36 10,882
2021-12-15 $30.61 $30.90 $30.48 $30.85 $30.05 10,188
2021-12-14 $30.58 $30.61 $30.47 $30.49 $29.70 10,120
2021-12-13 $30.46 $30.58 $30.46 $30.54 $29.75 4,263
2021-12-10 $30.47 $30.65 $30.47 $30.56 $29.77 8,004
2021-12-09 $30.22 $30.34 $30.19 $30.25 $29.47 11,647
2021-12-08 $30.45 $30.45 $30.30 $30.40 $29.61 9,185
2021-12-07 $30.25 $30.50 $30.25 $30.43 $29.64 11,124
2021-12-06 $29.98 $30.24 $29.98 $30.14 $29.36 7,926
2021-12-03 $29.70 $29.77 $29.64 $29.77 $29.01 2,996
2021-12-02 $29.47 $29.86 $29.47 $29.72 $28.95 157,098
2021-12-01 $29.80 $29.95 $29.41 $29.48 $28.72 27,324
2021-11-30 $29.78 $29.78 $29.44 $29.54 $28.77 18,245
2021-11-29 $30.17 $30.17 $29.89 $30.00 $29.23 7,988
2021-11-26 $29.99 $30.00 $29.82 $29.90 $29.13 10,042
2021-11-24 $30.36 $30.36 $30.27 $30.33 $29.55 8,754
2021-11-23 $30.33 $30.43 $30.32 $30.43 $29.65 6,301
2021-11-22 $30.32 $30.36 $30.21 $30.21 $29.43 11,301
2021-11-19 $30.20 $30.23 $30.02 $30.05 $29.27 9,001
2021-11-18 $30.32 $30.32 $30.15 $30.23 $29.45 9,492
2021-11-17 $30.37 $30.45 $30.37 $30.41 $29.62 20,318
2021-11-16 $30.67 $30.70 $30.45 $30.45 $29.66 14,153
2021-11-15 $30.58 $30.63 $30.53 $30.53 $29.74 14,618
2021-11-12 $30.49 $30.61 $30.49 $30.60 $29.81 6,832
2021-11-11 $30.49 $30.55 $30.45 $30.50 $29.71 27,155
2021-11-10 $30.35 $30.55 $30.33 $30.36 $29.58 5,249
2021-11-09 $30.47 $30.53 $30.37 $30.45 $29.66 9,775
2021-11-08 $30.50 $30.56 $30.42 $30.49 $29.70 8,754
2021-11-05 $30.40 $30.54 $30.38 $30.54 $29.75 11,328
2021-11-04 $30.28 $30.49 $30.21 $30.32 $29.54 22,654
2021-11-03 $30.22 $30.52 $30.22 $30.50 $29.71 5,889
2021-11-02 $30.23 $30.37 $30.22 $30.33 $29.55 7,014
2021-11-01 $30.18 $30.37 $30.18 $30.28 $29.50 14,431
2021-10-29 $30.07 $30.11 $30.05 $30.11 $29.33 15,092
2021-10-28 $30.12 $30.26 $30.12 $30.26 $29.47 18,496
2021-10-27 $30.27 $30.32 $30.17 $30.17 $29.39 9,145
2021-10-26 $30.42 $30.45 $30.34 $30.40 $29.62 7,352
2021-10-25 $30.38 $30.49 $30.38 $30.46 $29.67 8,386
2021-10-22 $30.44 $30.46 $30.31 $30.44 $29.65 5,386
2021-10-21 $30.39 $30.46 $30.28 $30.36 $29.58 9,687
2021-10-20 $30.40 $30.61 $30.40 $30.59 $29.80 8,538
2021-10-19 $30.40 $30.44 $30.30 $30.44 $29.65 4,789
2021-10-18 $30.37 $30.38 $30.27 $30.33 $29.55 6,000
2021-10-15 $30.44 $30.54 $30.43 $30.48 $29.69 4,614
2021-10-14 $30.37 $30.46 $30.33 $30.42 $29.64 4,360
2021-10-13 $29.90 $30.12 $29.89 $30.08 $29.30 8,839
2021-10-12 $30.08 $30.08 $29.96 $29.96 $29.19 4,789
2021-10-11 $30.11 $30.30 $30.08 $30.08 $29.30 15,966
2021-10-08 $30.13 $30.19 $30.08 $30.14 $29.36 3,783
2021-10-07 $30.03 $30.22 $30.03 $30.10 $29.32 9,694
2021-10-06 $29.73 $29.98 $29.64 $29.95 $29.18 10,046
2021-10-05 $30.09 $30.19 $29.94 $30.08 $29.30 9,877
2021-10-04 $29.89 $29.96 $29.84 $29.91 $29.14 8,915
2021-10-01 $29.88 $30.01 $29.72 $30.01 $29.23 2,622
2021-09-30 $30.12 $30.12 $29.84 $29.88 $29.11 22,364
2021-09-29 $30.20 $30.23 $30.06 $30.13 $29.35 6,994
2021-09-28 $30.16 $30.18 $29.98 $30.03 $29.26 16,847
2021-09-27 $30.35 $30.46 $30.35 $30.38 $29.60 16,005
2021-09-24 $30.11 $30.28 $30.11 $30.21 $29.43 4,275
2021-09-23 $30.23 $30.40 $30.23 $30.28 $29.50 15,395
2021-09-22 $30.70 $30.88 $30.68 $30.68 $29.30 9,128
2021-09-21 $30.79 $30.79 $30.60 $30.60 $29.22 9,348
2021-09-20 $30.57 $30.64 $30.33 $30.57 $29.19 21,088
2021-09-17 $30.82 $30.94 $30.81 $30.89 $29.50 3,224
2021-09-16 $31.34 $31.34 $31.05 $31.27 $29.86 3,761
2021-09-15 $31.27 $31.44 $31.27 $31.39 $29.98 3,798
2021-09-14 $31.37 $31.39 $31.17 $31.18 $29.78 18,342
2021-09-13 $31.51 $31.51 $31.34 $31.38 $29.97 4,249
2021-09-10 $31.40 $31.53 $31.25 $31.25 $29.84 5,387
2021-09-09 $31.53 $31.53 $31.30 $31.36 $29.95 16,999
2021-09-08 $31.57 $31.57 $31.43 $31.52 $30.10 33,399
2021-09-07 $31.60 $31.61 $31.59 $31.59 $30.17 1,956
2021-09-03 $31.72 $31.83 $31.72 $31.83 $30.40 3,378
2021-09-02 $31.69 $31.71 $31.66 $31.71 $30.28 3,838
2021-09-01 $31.60 $31.63 $31.53 $31.57 $30.14 4,964
2021-08-31 $31.60 $31.61 $31.53 $31.59 $30.17 6,639
2021-08-30 $31.62 $31.66 $31.57 $31.57 $30.15 7,189
2021-08-27 $31.50 $31.58 $31.50 $31.55 $30.13 6,040
2021-08-26 $31.39 $31.42 $31.33 $31.33 $29.92 3,780
2021-08-25 $31.42 $31.54 $31.40 $31.52 $30.10 19,972
2021-08-24 $31.50 $31.56 $31.49 $31.54 $30.11 5,510
2021-08-23 $31.45 $31.62 $31.45 $31.57 $30.15 5,678
2021-08-20 $31.35 $31.42 $31.32 $31.41 $29.99 10,497
2021-08-19 $31.13 $31.35 $31.13 $31.28 $29.87 14,928
2021-08-18 $31.71 $31.78 $31.53 $31.53 $30.11 10,152
2021-08-17 $31.81 $31.81 $31.65 $31.78 $30.35 8,575
2021-08-16 $31.91 $31.98 $31.89 $31.94 $30.50 7,731
2021-08-13 $31.96 $32.04 $31.91 $32.01 $30.57 7,882
2021-08-12 $31.80 $31.87 $31.74 $31.87 $30.43 16,095
2021-08-11 $31.71 $31.83 $31.71 $31.80 $30.37 12,641
2021-08-10 $31.44 $31.66 $31.44 $31.64 $30.22 8,711
2021-08-09 $31.56 $31.56 $31.48 $31.53 $30.11 3,116
2021-08-06 $31.58 $31.58 $31.47 $31.52 $30.10 9,489
2021-08-05 $31.64 $31.64 $31.54 $31.60 $30.17 8,095
2021-08-04 $31.87 $31.87 $31.53 $31.57 $30.15 8,664
2021-08-03 $31.73 $31.93 $31.73 $31.93 $30.49 6,557
2021-08-02 $31.63 $31.77 $31.55 $31.55 $30.12 14,939
2021-07-30 $31.56 $31.56 $31.42 $31.50 $30.08 12,452
2021-07-29 $31.68 $31.79 $31.68 $31.72 $30.29 5,498
2021-07-28 $31.45 $31.62 $31.44 $31.62 $30.19 3,421
2021-07-27 $31.35 $31.49 $31.35 $31.46 $30.04 2,217
2021-07-26 $31.41 $31.50 $31.41 $31.50 $30.08 4,367
2021-07-23 $31.26 $31.47 $31.26 $31.43 $30.01 6,714
2021-07-22 $31.21 $31.29 $31.15 $31.26 $29.85 7,549
2021-07-21 $31.23 $31.34 $31.23 $31.29 $29.88 7,531
2021-07-20 $30.88 $31.19 $30.88 $31.10 $29.70 5,130
2021-07-19 $30.97 $31.06 $30.72 $30.91 $29.52 13,799
2021-07-16 $31.54 $31.59 $31.36 $31.36 $29.95 4,393
2021-07-15 $31.51 $31.54 $31.43 $31.53 $30.11 4,464
2021-07-14 $31.67 $31.73 $31.62 $31.64 $30.22 19,618
2021-07-13 $31.75 $31.75 $31.58 $31.59 $30.16 6,210
2021-07-12 $31.67 $31.78 $31.63 $31.69 $30.26 36,697
2021-07-09 $31.62 $31.68 $31.62 $31.67 $30.24 2,771
2021-07-08 $31.19 $31.30 $31.06 $31.18 $29.78 11,943
2021-07-07 $31.35 $31.42 $31.31 $31.41 $29.99 8,311
2021-07-06 $31.51 $31.51 $31.23 $31.29 $29.88 7,787
2021-07-02 $31.56 $31.66 $31.52 $31.63 $30.20 3,223
2021-07-01 $31.49 $31.59 $31.49 $31.55 $30.12 4,479
2021-06-30 $31.35 $31.50 $31.35 $31.48 $30.06 5,252
2021-06-29 $31.48 $31.57 $31.46 $31.47 $30.05 4,605
2021-06-28 $31.63 $31.63 $31.54 $31.54 $30.12 6,252
2021-06-25 $31.69 $31.74 $31.58 $31.68 $30.26 13,002
2021-06-24 $31.58 $31.67 $31.55 $31.67 $30.24 11,140
2021-06-23 $31.65 $31.65 $31.50 $31.50 $30.08 5,014
2021-06-22 $31.48 $31.60 $31.48 $31.57 $30.15 5,607
2021-06-21 $31.33 $31.59 $31.33 $31.58 $30.16 10,429
2021-06-18 $31.65 $31.65 $31.35 $31.41 $29.81 14,571
2021-06-17 $32.06 $32.10 $31.81 $31.98 $30.35 26,959
2021-06-16 $32.62 $32.62 $32.22 $32.26 $30.62 10,272
2021-06-15 $32.54 $32.57 $32.49 $32.56 $30.91 10,037
2021-06-14 $32.48 $32.51 $32.40 $32.50 $30.85 4,862
2021-06-11 $32.60 $32.60 $32.48 $32.52 $30.87 1,707
2021-06-10 $32.40 $32.60 $32.40 $32.58 $30.92 37,760
2021-06-09 $32.40 $32.44 $32.37 $32.38 $30.73 3,403
2021-06-08 $32.31 $32.40 $32.30 $32.35 $30.71 11,312
2021-06-07 $32.50 $32.50 $32.35 $32.39 $30.74 4,815
2021-06-04 $32.28 $32.41 $32.28 $32.39 $30.75 6,347
2021-06-03 $32.11 $32.21 $32.09 $32.17 $30.53 3,612
2021-06-02 $32.20 $32.26 $32.14 $32.21 $30.57 13,283
2021-06-01 $32.19 $32.19 $32.00 $32.06 $30.43 3,281
2021-05-28 $32.01 $32.04 $31.98 $32.00 $30.38 7,283
2021-05-27 $32.00 $32.02 $31.93 $31.98 $30.36 12,785
2021-05-26 $31.90 $32.02 $31.90 $31.97 $30.34 11,310
2021-05-25 $32.36 $32.39 $31.95 $32.00 $30.37 17,517
2021-05-24 $32.33 $32.33 $32.14 $32.25 $30.61 10,092
2021-05-21 $32.29 $32.33 $32.09 $32.21 $30.57 7,771
2021-05-20 $31.96 $32.21 $31.96 $32.21 $30.57 10,152
2021-05-19 $31.88 $32.00 $31.71 $31.92 $30.30 16,406
2021-05-18 $32.37 $32.37 $32.25 $32.25 $30.61 4,721
2021-05-17 $32.24 $32.34 $32.24 $32.30 $30.66 11,572
2021-05-14 $32.22 $32.30 $32.13 $32.24 $30.60 6,064
2021-05-13 $31.75 $32.08 $31.75 $31.99 $30.36 13,973
2021-05-12 $32.00 $32.13 $31.80 $31.80 $30.18 19,144
2021-05-11 $32.18 $32.26 $32.00 $32.09 $30.46 7,272
2021-05-10 $32.57 $32.67 $32.47 $32.47 $30.82 10,442
2021-05-07 $32.17 $32.37 $32.17 $32.32 $30.67 5,916
2021-05-06 $31.72 $32.02 $31.72 $32.02 $30.39 6,100
2021-05-05 $31.59 $31.76 $31.59 $31.72 $30.11 14,600
2021-05-04 $31.43 $31.43 $31.30 $31.34 $29.75 12,503
2021-05-03 $31.30 $31.57 $31.30 $31.50 $29.89 11,573
2021-04-30 $31.28 $31.28 $31.12 $31.13 $29.55 12,606
2021-04-29 $31.34 $31.42 $31.22 $31.40 $29.80 19,124
2021-04-28 $31.37 $31.37 $31.31 $31.34 $29.74 8,912
2021-04-27 $31.27 $31.29 $31.19 $31.27 $29.69 8,663
2021-04-26 $31.35 $31.45 $31.35 $31.39 $29.80 8,666
2021-04-23 $31.12 $31.40 $31.12 $31.37 $29.78 8,899
2021-04-22 $31.41 $31.41 $31.12 $31.17 $29.59 16,400
2021-04-21 $31.13 $31.52 $31.13 $31.50 $29.90 24,302
2021-04-20 $31.35 $31.35 $31.11 $31.18 $29.60 15,850
2021-04-19 $31.71 $31.71 $31.52 $31.53 $29.92 9,799
2021-04-16 $31.41 $31.57 $31.41 $31.57 $29.97 20,832
2021-04-15 $31.25 $31.30 $31.22 $31.30 $29.71 21,904
2021-04-14 $30.94 $31.18 $30.94 $31.07 $29.49 24,084
2021-04-13 $30.84 $31.03 $30.80 $31.00 $29.42 22,813
2021-04-12 $31.00 $31.04 $30.94 $30.98 $29.41 7,790
2021-04-09 $30.90 $31.05 $30.90 $31.02 $29.44 16,193
2021-04-08 $31.04 $31.17 $30.97 $31.11 $29.53 19,177
2021-04-07 $31.03 $31.14 $31.01 $31.05 $29.47 16,208
2021-04-06 $30.98 $31.08 $30.97 $31.03 $29.45 11,558
2021-04-05 $30.91 $31.14 $30.91 $31.14 $29.56 8,610
2021-04-01 $30.58 $30.87 $30.54 $30.85 $29.28 25,737
2021-03-31 $30.74 $30.76 $30.66 $30.70 $29.14 9,276
2021-03-30 $30.84 $30.91 $30.84 $30.88 $29.31 9,555
2021-03-29 $31.02 $31.12 $30.81 $31.05 $29.47 8,678
2021-03-26 $30.81 $31.04 $30.73 $31.03 $29.45 9,495
2021-03-25 $30.43 $30.62 $30.28 $30.62 $29.07 20,105
2021-03-24 $30.39 $30.50 $30.29 $30.42 $28.87 12,702
2021-03-23 $30.65 $30.65 $30.37 $30.37 $28.82 7,077
2021-03-22 $30.56 $30.80 $30.56 $30.73 $29.17 7,863
2021-03-19 $30.89 $31.00 $30.53 $30.87 $29.07 30,604
2021-03-18 $30.78 $31.05 $30.78 $30.84 $29.04 8,460
2021-03-17 $30.63 $31.00 $30.52 $30.95 $29.14 25,338
2021-03-16 $30.78 $30.91 $30.69 $30.87 $29.06 8,068
2021-03-15 $30.70 $30.81 $30.62 $30.81 $29.01 15,577
2021-03-12 $30.47 $30.63 $30.47 $30.63 $28.84 8,238
2021-03-11 $30.68 $30.68 $30.54 $30.61 $28.82 11,346
2021-03-10 $30.31 $30.73 $30.31 $30.59 $28.80 15,161
2021-03-09 $30.28 $30.44 $30.27 $30.44 $28.66 14,418
2021-03-08 $29.88 $30.31 $29.88 $30.20 $28.44 6,049
2021-03-05 $29.85 $30.02 $29.66 $30.02 $28.27 22,080
2021-03-04 $29.88 $29.94 $29.49 $29.55 $27.83 6,329
2021-03-03 $29.91 $29.92 $29.72 $29.82 $28.08 10,759
2021-03-02 $29.82 $29.84 $29.70 $29.82 $28.08 7,936
2021-03-01 $29.83 $29.83 $29.78 $29.83 $28.09 26,516
2021-02-26 $29.78 $29.78 $29.40 $29.45 $27.74 8,579
2021-02-25 $30.34 $30.44 $29.92 $29.93 $28.18 13,319
2021-02-24 $29.93 $30.30 $29.92 $30.23 $28.47 12,984
2021-02-23 $29.90 $30.00 $29.81 $29.95 $28.20 19,525
2021-02-22 $29.68 $29.94 $29.68 $29.90 $28.16 9,342
2021-02-19 $29.95 $29.95 $29.78 $29.81 $28.07 7,426
2021-02-18 $29.82 $29.82 $29.63 $29.79 $28.05 7,041
2021-02-17 $29.77 $29.97 $29.75 $29.93 $28.18 14,863
2021-02-16 $29.99 $29.99 $29.80 $29.87 $28.12 6,562
2021-02-12 $29.34 $29.75 $29.34 $29.67 $27.93 10,708
2021-02-11 $29.62 $29.62 $29.39 $29.47 $27.75 17,486
2021-02-10 $29.60 $29.65 $29.38 $29.60 $27.87 26,862
2021-02-09 $29.53 $29.67 $29.43 $29.63 $27.90 21,533
2021-02-08 $29.41 $29.53 $29.39 $29.49 $27.77 11,806
2021-02-05 $29.27 $29.38 $29.21 $29.38 $27.66 6,397
2021-02-04 $29.05 $29.16 $29.00 $29.11 $27.41 12,736
2021-02-03 $28.99 $29.14 $28.95 $29.12 $27.42 7,612
2021-02-02 $29.02 $29.03 $28.92 $28.99 $27.30 12,044
2021-02-01 $28.97 $29.01 $28.77 $28.97 $27.27 8,865
2021-01-29 $29.24 $29.24 $28.71 $28.81 $27.13 32,879
2021-01-28 $29.38 $29.58 $29.37 $29.47 $27.75 15,147
2021-01-27 $29.43 $29.70 $29.36 $29.37 $27.66 13,664
2021-01-26 $29.87 $30.00 $29.80 $29.89 $28.14 7,770
2021-01-25 $29.56 $30.00 $29.52 $29.77 $28.03 17,831
2021-01-22 $29.62 $29.80 $29.55 $29.75 $28.01 12,693
2021-01-21 $29.95 $29.95 $29.75 $29.83 $28.09 18,018
2021-01-20 $29.81 $30.00 $29.79 $29.97 $28.22 20,281
2021-01-19 $29.88 $29.88 $29.68 $29.81 $28.07 15,663
2021-01-15 $29.71 $29.76 $29.44 $29.70 $27.97 11,635
2021-01-14 $29.74 $30.06 $29.74 $29.97 $28.22 17,455
2021-01-13 $29.74 $29.78 $29.69 $29.73 $28.00 7,358
2021-01-12 $29.60 $29.67 $29.44 $29.60 $27.87 18,019
2021-01-11 $29.47 $29.57 $29.47 $29.57 $27.84 10,176
2021-01-08 $29.68 $29.76 $29.61 $29.76 $28.02 6,056
2021-01-07 $29.49 $29.75 $29.49 $29.73 $28.00 12,515
2021-01-06 $29.18 $29.70 $29.18 $29.58 $27.85 8,435
2021-01-05 $28.95 $29.19 $28.88 $29.15 $27.45 29,856
2021-01-04 $29.01 $29.06 $28.69 $28.78 $27.10 10,082
2020-12-31 $28.63 $28.69 $28.51 $28.69 $27.02 14,575
2020-12-30 $28.71 $28.81 $28.71 $28.77 $27.09 22,252
2020-12-29 $28.79 $28.84 $28.64 $28.66 $26.99 11,531
2020-12-28 $28.82 $28.82 $28.56 $28.61 $26.94 24,916
2020-12-24 $28.40 $28.59 $28.40 $28.52 $26.86 12,681
2020-12-23 $28.39 $28.61 $28.39 $28.51 $26.85 13,942
2020-12-22 $28.40 $28.40 $28.28 $28.38 $26.72 14,072
2020-12-21 $28.96 $28.96 $28.27 $28.54 $26.87 12,637
2020-12-18 $29.29 $29.29 $29.16 $29.20 $27.22 3,374
2020-12-17 $29.31 $29.43 $29.22 $29.37 $27.38 12,286
2020-12-16 $29.18 $29.29 $29.09 $29.25 $27.26 15,170
2020-12-15 $29.01 $29.21 $28.93 $29.14 $27.16 15,964
2020-12-14 $29.31 $29.31 $28.94 $28.95 $26.98 6,157
2020-12-11 $29.20 $29.20 $28.95 $29.08 $27.11 8,698
2020-12-10 $29.15 $29.31 $29.15 $29.29 $27.30 13,506
2020-12-09 $29.15 $29.29 $28.92 $29.07 $27.10 14,795
2020-12-08 $29.00 $29.07 $28.94 $29.03 $27.06 6,893
2020-12-07 $28.90 $29.08 $28.85 $28.94 $26.97 14,123
2020-12-04 $28.96 $29.00 $28.93 $29.00 $27.03 17,166
2020-12-03 $28.32 $28.71 $28.32 $28.53 $26.59 8,788
2020-12-02 $28.01 $28.28 $28.01 $28.26 $26.34 12,581
2020-12-01 $27.91 $28.04 $27.90 $27.95 $26.05 10,706
2020-11-30 $28.03 $28.03 $27.59 $27.59 $25.72 7,190
2020-11-27 $28.16 $28.32 $28.12 $28.22 $26.30 6,556
2020-11-25 $28.25 $28.30 $28.10 $28.26 $26.34 13,644
2020-11-24 $28.05 $28.40 $28.05 $28.34 $26.42 16,253
2020-11-23 $27.64 $27.72 $27.48 $27.68 $25.80 22,329
2020-11-20 $27.27 $27.42 $27.21 $27.33 $25.47 8,664
2020-11-19 $27.10 $27.25 $27.04 $27.24 $25.39 13,492
2020-11-18 $27.36 $27.51 $27.17 $27.19 $25.34 36,066
2020-11-17 $27.13 $27.36 $27.06 $27.32 $25.47 16,052
2020-11-16 $27.11 $27.19 $27.02 $27.13 $25.29 10,856
2020-11-13 $26.33 $26.63 $26.33 $26.60 $24.79 12,001
2020-11-12 $26.35 $26.35 $25.99 $26.08 $24.31 38,439
2020-11-11 $26.75 $26.75 $26.44 $26.53 $24.73 54,484
2020-11-10 $26.20 $26.72 $26.20 $26.64 $24.83 30,591
2020-11-09 $26.27 $26.29 $25.92 $26.08 $24.31 14,518
2020-11-06 $24.91 $24.92 $24.75 $24.76 $23.08 11,300
2020-11-05 $24.88 $24.88 $24.72 $24.81 $23.12 6,635
2020-11-04 $24.52 $24.73 $24.37 $24.54 $22.87 19,403
2020-11-03 $24.47 $24.56 $24.44 $24.52 $22.86 18,191
2020-11-02 $23.99 $24.20 $23.96 $24.20 $22.56 13,752
2020-10-30 $23.58 $23.67 $23.51 $23.67 $22.06 12,173
2020-10-29 $23.38 $23.73 $23.33 $23.69 $22.08 10,514
2020-10-28 $23.66 $23.70 $23.44 $23.48 $21.89 19,684
2020-10-27 $24.41 $24.41 $24.23 $24.24 $22.59 11,733
2020-10-26 $24.63 $24.63 $24.39 $24.50 $22.83 5,989
2020-10-23 $24.88 $24.93 $24.73 $24.83 $23.14 22,235
2020-10-22 $24.51 $24.78 $24.50 $24.72 $23.04 17,558
2020-10-21 $24.72 $24.76 $24.64 $24.67 $23.00 11,223
2020-10-20 $24.70 $24.77 $24.67 $24.70 $23.03 9,051
2020-10-19 $24.89 $24.93 $24.63 $24.67 $22.99 9,308
2020-10-16 $24.85 $24.94 $24.79 $24.87 $23.18 14,138
2020-10-15 $24.64 $24.87 $24.63 $24.87 $23.18 13,358
2020-10-14 $24.93 $25.13 $24.93 $25.01 $23.31 26,441
2020-10-13 $25.11 $25.12 $24.95 $25.00 $23.30 42,462
2020-10-12 $25.29 $25.31 $25.19 $25.27 $23.55 32,963
2020-10-09 $25.30 $25.36 $25.23 $25.28 $23.56 19,932
2020-10-08 $25.17 $25.31 $25.17 $25.31 $23.59 18,628
2020-10-07 $24.97 $25.11 $24.94 $25.05 $23.35 16,977
2020-10-06 $25.13 $25.15 $24.76 $24.85 $23.16 13,656
2020-10-05 $24.87 $25.00 $24.81 $25.00 $23.30 16,481
2020-10-02 $24.31 $24.65 $24.31 $24.61 $22.93 8,789
2020-10-01 $24.59 $24.59 $24.40 $24.47 $22.81 19,274
2020-09-30 $24.60 $24.66 $24.46 $24.58 $22.91 10,191
2020-09-29 $24.59 $24.67 $24.44 $24.48 $22.81 14,820
2020-09-28 $24.43 $24.70 $24.43 $24.70 $23.02 15,779
2020-09-25 $24.09 $24.20 $23.89 $24.17 $22.52 29,934
2020-09-24 $24.04 $24.38 $24.04 $24.21 $22.57 44,400
2020-09-23 $24.46 $24.71 $24.17 $24.17 $22.53 30,249
2020-09-22 $24.50 $24.72 $24.40 $24.52 $22.86 28,969
2020-09-21 $24.90 $24.91 $24.33 $24.59 $22.92 43,937
2020-09-18 $25.94 $25.94 $25.67 $25.70 $23.46 15,524
2020-09-17 $25.83 $26.09 $25.83 $26.05 $23.79 27,244
2020-09-16 $26.11 $26.31 $26.11 $26.17 $23.89 12,027
2020-09-15 $26.17 $26.18 $26.02 $26.07 $23.80 17,502
2020-09-14 $25.90 $25.99 $25.83 $25.95 $23.69 13,897
2020-09-11 $25.66 $25.88 $25.66 $25.80 $23.55 15,726
2020-09-10 $25.97 $26.04 $25.58 $25.60 $23.37 12,019
2020-09-09 $25.91 $26.08 $25.91 $26.01 $23.75 27,416
2020-09-08 $25.86 $25.86 $25.64 $25.67 $23.44 19,580
2020-09-04 $26.08 $26.12 $25.79 $26.09 $23.83 14,046
2020-09-03 $26.30 $26.36 $25.87 $25.94 $23.69 14,709
2020-09-02 $26.18 $26.38 $26.17 $26.35 $24.06 15,229
2020-09-01 $26.10 $26.12 $26.05 $26.09 $23.82 7,453
2020-08-31 $26.37 $26.37 $26.19 $26.20 $23.92 15,368
2020-08-28 $26.24 $26.38 $26.22 $26.35 $24.06 3,529
2020-08-27 $26.36 $26.36 $26.11 $26.19 $23.91 21,976
2020-08-26 $26.27 $26.32 $26.25 $26.30 $24.01 8,626
2020-08-25 $26.48 $26.48 $26.24 $26.34 $24.05 11,076
2020-08-24 $26.17 $26.45 $26.05 $26.43 $24.13 10,957
2020-08-21 $25.96 $26.03 $25.94 $25.99 $23.73 12,802
2020-08-20 $26.06 $26.17 $26.03 $26.11 $23.84 11,504
2020-08-19 $26.51 $26.52 $26.29 $26.29 $24.00 9,775
2020-08-18 $26.60 $26.60 $26.40 $26.44 $24.14 13,349
2020-08-17 $26.44 $26.54 $26.43 $26.49 $24.18 16,899
2020-08-14 $26.30 $26.45 $26.25 $26.38 $24.08 11,173
2020-08-13 $26.68 $26.71 $26.42 $26.47 $24.17 12,207
2020-08-12 $26.62 $26.82 $26.62 $26.78 $24.45 22,149
2020-08-11 $26.52 $26.66 $26.33 $26.33 $24.04 10,567
2020-08-10 $26.15 $26.28 $26.12 $26.24 $23.96 11,729
2020-08-07 $25.82 $25.93 $25.76 $25.93 $23.67 20,758
2020-08-06 $26.00 $26.02 $25.91 $26.00 $23.74 161,224
2020-08-05 $26.08 $26.25 $26.08 $26.11 $23.84 9,074
2020-08-04 $25.52 $25.93 $25.52 $25.90 $23.65 12,135
2020-08-03 $25.46 $25.58 $25.46 $25.53 $23.31 7,361
2020-07-31 $25.44 $25.50 $25.14 $25.27 $23.07 20,531
2020-07-30 $25.61 $25.72 $25.48 $25.68 $23.45 11,704
2020-07-29 $25.97 $26.19 $25.92 $26.18 $23.90 18,564
2020-07-28 $25.92 $26.10 $25.76 $25.91 $23.66 13,284
2020-07-27 $25.93 $26.08 $25.88 $26.04 $23.78 12,579
2020-07-24 $25.78 $25.89 $25.71 $25.75 $23.51 11,081
2020-07-23 $25.91 $26.02 $25.79 $25.85 $23.60 8,103
2020-07-22 $25.94 $26.07 $25.90 $26.07 $23.80 24,389
2020-07-21 $26.09 $26.15 $26.04 $26.04 $23.78 14,500
2020-07-20 $25.95 $26.02 $25.83 $25.85 $23.60 11,985
2020-07-17 $25.99 $26.01 $25.92 $25.98 $23.72 9,800
2020-07-16 $25.89 $26.05 $25.88 $25.94 $23.69 59,440
2020-07-15 $26.06 $26.13 $25.91 $26.00 $23.74 26,894
2020-07-14 $25.23 $25.80 $25.23 $25.78 $23.54 39,908
2020-07-13 $25.32 $25.56 $25.21 $25.21 $23.02 13,912
2020-07-10 $25.12 $25.25 $25.12 $25.22 $23.03 13,900
2020-07-09 $25.41 $25.41 $24.81 $24.93 $22.76 8,702
2020-07-08 $25.29 $25.36 $25.25 $25.36 $23.16 16,463
2020-07-07 $25.39 $25.56 $25.31 $25.31 $23.11 8,312
2020-07-06 $25.72 $25.74 $25.58 $25.66 $23.43 18,664
2020-07-02 $25.44 $25.66 $25.39 $25.42 $23.21 9,228
2020-07-01 $25.12 $25.28 $25.12 $25.12 $22.94 3,838
2020-06-30 $24.96 $25.22 $24.92 $25.22 $23.03 10,989
2020-06-29 $24.80 $25.11 $24.80 $25.07 $22.89 11,879
2020-06-26 $25.18 $25.18 $24.77 $24.78 $22.63 16,196
2020-06-25 $24.75 $25.26 $24.75 $25.26 $23.06 26,426
2020-06-24 $25.47 $25.51 $24.96 $24.99 $22.82 11,294
2020-06-23 $25.90 $25.96 $25.75 $25.75 $23.51 16,224
2020-06-22 $25.42 $25.67 $25.41 $25.61 $23.38 17,200
2020-06-19 $26.07 $26.08 $25.69 $25.75 $23.36 9,525
2020-06-18 $25.75 $25.96 $25.75 $25.87 $23.47 12,330
2020-06-17 $26.19 $26.21 $26.03 $26.05 $23.64 8,207
2020-06-16 $26.36 $26.42 $26.06 $26.15 $23.72 12,197
2020-06-15 $25.21 $25.87 $25.14 $25.78 $23.39 12,991
2020-06-12 $25.93 $26.13 $25.37 $25.71 $23.33 34,918
2020-06-11 $26.03 $26.10 $25.23 $25.28 $22.93 35,354
2020-06-10 $27.21 $27.21 $26.92 $26.93 $24.43 15,953
2020-06-09 $27.23 $27.34 $27.10 $27.28 $24.75 22,005
2020-06-08 $27.31 $27.68 $27.29 $27.68 $25.11 8,381
2020-06-05 $27.02 $27.33 $27.02 $27.16 $24.64 23,527
2020-06-04 $26.26 $26.44 $26.21 $26.44 $23.99 26,595
2020-06-03 $26.34 $26.48 $26.32 $26.46 $24.00 38,100
2020-06-02 $25.76 $25.89 $25.74 $25.81 $23.42 14,100
2020-06-01 $25.10 $25.46 $25.10 $25.45 $23.09 18,234
2020-05-29 $24.90 $25.10 $24.72 $25.10 $22.77 37,523
2020-05-28 $25.24 $25.35 $25.04 $25.07 $22.75 13,220
2020-05-27 $25.02 $25.10 $24.86 $25.10 $22.77 15,519
2020-05-26 $24.76 $24.86 $24.68 $24.69 $22.40 38,052
2020-05-22 $24.20 $24.21 $24.06 $24.21 $21.97 15,346
2020-05-21 $24.48 $24.60 $24.33 $24.39 $22.13 22,114
2020-05-20 $24.52 $24.67 $24.49 $24.62 $22.34 20,399
2020-05-19 $24.44 $24.48 $24.26 $24.26 $22.01 13,452
2020-05-18 $24.31 $24.65 $24.31 $24.64 $22.36 15,800
2020-05-15 $23.53 $23.67 $23.45 $23.57 $21.38 29,208
2020-05-14 $23.25 $23.58 $23.02 $23.55 $21.36 25,887
2020-05-13 $24.02 $24.02 $23.49 $23.60 $21.41 32,930
2020-05-12 $24.39 $24.44 $24.04 $24.10 $21.87 14,501
2020-05-11 $24.15 $24.29 $24.11 $24.26 $22.01 14,973
2020-05-08 $24.18 $24.37 $24.12 $24.35 $22.09 17,227
2020-05-07 $23.88 $24.00 $23.84 $23.84 $21.63 8,696
2020-05-06 $24.03 $24.03 $23.63 $23.65 $21.46 21,646
2020-05-05 $24.15 $24.23 $23.87 $23.89 $21.68 23,400
2020-05-04 $23.61 $23.81 $23.54 $23.80 $21.59 18,553
2020-05-01 $23.94 $24.02 $23.73 $23.76 $21.56 9,927
2020-04-30 $24.81 $24.81 $24.36 $24.55 $22.27 15,679
2020-04-29 $24.88 $25.27 $24.88 $25.16 $22.83 21,414
2020-04-28 $24.49 $24.51 $24.24 $24.36 $22.10 16,482
2020-04-27 $23.84 $24.19 $23.79 $24.18 $21.94 22,310
2020-04-24 $23.62 $23.77 $23.47 $23.75 $21.55 24,281
2020-04-23 $23.63 $23.88 $23.40 $23.52 $21.34 28,716
2020-04-22 $23.41 $23.45 $23.25 $23.45 $21.28 21,543
2020-04-21 $22.94 $23.17 $22.83 $22.96 $20.83 41,495
2020-04-20 $23.45 $23.92 $23.45 $23.52 $21.34 21,201
2020-04-17 $23.76 $24.00 $23.64 $24.00 $21.78 31,399
2020-04-16 $23.32 $23.32 $23.09 $23.26 $21.11 14,900
2020-04-15 $23.45 $23.47 $23.32 $23.42 $21.25 27,207
2020-04-14 $24.02 $24.36 $24.02 $24.32 $22.07 139,787
2020-04-13 $24.23 $24.23 $23.68 $23.81 $21.60 65,098
2020-04-09 $23.94 $24.14 $23.78 $24.05 $21.82 33,807
2020-04-08 $23.40 $23.77 $23.32 $23.76 $21.56 25,493
2020-04-07 $23.97 $24.17 $23.32 $23.32 $21.16 45,051
2020-04-06 $22.90 $23.21 $22.86 $23.18 $21.04 33,063
2020-04-03 $22.37 $22.41 $21.97 $22.15 $20.10 19,153
2020-04-02 $21.89 $22.75 $21.89 $22.53 $20.44 125,732
2020-04-01 $22.11 $22.24 $21.81 $21.81 $19.79 16,215
2020-03-31 $22.27 $22.82 $22.27 $22.52 $20.43 42,074
2020-03-30 $22.01 $22.47 $22.00 $22.47 $20.39 27,687
2020-03-27 $21.74 $22.24 $21.65 $22.02 $19.98 185,088
2020-03-26 $21.82 $22.67 $21.82 $22.62 $20.52 56,555
2020-03-25 $21.24 $22.12 $21.09 $21.72 $19.71 37,705
2020-03-24 $20.59 $21.19 $20.28 $21.10 $19.14 25,426
2020-03-23 $19.71 $20.10 $19.21 $19.54 $17.73 71,742
2020-03-20 $21.17 $21.32 $20.22 $20.23 $18.15 50,679
2020-03-19 $20.47 $20.99 $20.24 $20.71 $18.59 116,582
2020-03-18 $20.32 $21.13 $19.37 $20.31 $18.23 163,544
2020-03-17 $21.09 $21.93 $20.73 $21.62 $19.40 135,177
2020-03-16 $20.81 $21.79 $20.19 $20.80 $18.67 113,888
2020-03-13 $22.92 $24.04 $21.98 $23.98 $21.52 120,722
2020-03-12 $22.38 $22.72 $21.65 $22.02 $19.76 109,440
2020-03-11 $24.94 $25.05 $24.29 $24.47 $21.96 93,382
2020-03-10 $25.68 $25.89 $24.82 $25.63 $23.00 93,310
2020-03-09 $25.51 $25.69 $24.72 $24.75 $22.21 214,054
2020-03-06 $27.14 $27.45 $26.94 $27.29 $24.49 48,908
2020-03-05 $27.75 $27.99 $27.57 $27.74 $24.89 81,928
2020-03-04 $27.89 $28.34 $27.74 $28.32 $25.42 126,164
2020-03-03 $27.93 $28.11 $27.16 $27.35 $24.54 34,611
2020-03-02 $27.31 $27.86 $26.98 $27.86 $25.00 81,228
2020-02-28 $26.83 $27.18 $26.40 $27.18 $24.39 210,377
2020-02-27 $27.99 $28.26 $27.55 $27.55 $24.72 47,473
2020-02-26 $28.49 $28.77 $28.35 $28.37 $25.46 30,715
2020-02-25 $29.16 $29.17 $28.37 $28.45 $25.53 72,325
2020-02-24 $29.25 $29.25 $29.05 $29.06 $26.08 24,607
2020-02-21 $30.01 $30.12 $29.86 $30.00 $26.92 21,263
2020-02-20 $30.19 $30.21 $30.00 $30.08 $26.99 23,536
2020-02-19 $30.20 $30.31 $30.18 $30.30 $27.19 20,900
2020-02-18 $30.12 $30.26 $30.03 $30.13 $27.04 26,060
2020-02-14 $30.50 $30.50 $30.18 $30.33 $27.22 40,825
2020-02-13 $30.43 $30.58 $30.40 $30.47 $27.34 43,826
2020-02-12 $30.67 $30.68 $30.56 $30.67 $27.52 54,000
2020-02-11 $30.37 $30.53 $30.37 $30.50 $27.37 13,765
2020-02-10 $30.22 $30.27 $30.11 $30.27 $27.17 21,383
2020-02-07 $30.46 $30.46 $30.26 $30.33 $27.22 15,593
2020-02-06 $30.60 $30.64 $30.48 $30.48 $27.35 28,083
2020-02-05 $30.49 $30.54 $30.38 $30.47 $27.34 19,403
2020-02-04 $30.09 $30.38 $30.09 $30.27 $27.17 57,516
2020-02-03 $29.98 $30.10 $29.85 $29.91 $26.84 20,020
2020-01-31 $30.11 $30.21 $29.89 $30.01 $26.93 45,267
2020-01-30 $30.35 $30.47 $30.06 $30.43 $27.31 13,164
2020-01-29 $30.69 $30.72 $30.53 $30.57 $27.43 27,618
2020-01-28 $30.50 $30.72 $30.50 $30.68 $27.53 18,042
2020-01-27 $30.45 $30.67 $30.45 $30.52 $27.39 20,311
2020-01-24 $31.40 $31.42 $31.06 $31.09 $27.90 15,364
2020-01-23 $31.33 $31.42 $31.11 $31.41 $28.19 51,090
2020-01-22 $31.72 $31.72 $31.38 $31.46 $28.23 33,530
2020-01-21 $31.54 $31.57 $31.44 $31.46 $28.23 40,728
2020-01-17 $31.71 $31.78 $31.64 $31.67 $28.42 10,432
2020-01-16 $31.64 $31.70 $31.58 $31.64 $28.40 11,144
2020-01-15 $31.60 $31.67 $31.49 $31.52 $28.29 42,902
2020-01-14 $31.58 $31.66 $31.54 $31.61 $28.37 20,463
2020-01-13 $31.54 $31.57 $31.36 $31.54 $28.30 37,473
2020-01-10 $31.53 $31.62 $31.43 $31.47 $28.24 44,155
2020-01-09 $31.65 $31.65 $31.40 $31.59 $28.35 66,210
2020-01-08 $31.46 $31.61 $31.41 $31.53 $28.30 32,865
2020-01-07 $31.57 $31.57 $31.35 $31.42 $28.19 10,772
2020-01-06 $31.49 $31.65 $31.41 $31.56 $28.32 15,308
2020-01-03 $31.33 $31.51 $31.33 $31.43 $28.21 26,540
2020-01-02 $31.77 $31.77 $31.50 $31.60 $28.36 21,453
2019-12-31 $31.41 $31.48 $31.29 $31.44 $28.22 24,805
2019-12-30 $31.62 $31.63 $31.33 $31.33 $28.12 39,730
2019-12-27 $31.62 $31.66 $31.54 $31.65 $28.40 35,466
2019-12-26 $31.43 $31.54 $31.36 $31.44 $28.22 16,704
2019-12-24 $31.55 $31.58 $31.21 $31.37 $28.15 10,928
2019-12-23 $31.73 $31.73 $31.58 $31.73 $28.16 128,700
2019-12-20 $31.72 $31.86 $31.69 $31.74 $28.17 20,776
2019-12-19 $31.71 $31.73 $31.63 $31.69 $28.13 21,107
2019-12-18 $31.70 $31.73 $31.59 $31.71 $28.14 23,921
2019-12-17 $31.78 $31.78 $31.66 $31.69 $28.13 14,922
2019-12-16 $31.80 $31.80 $31.69 $31.80 $28.23 14,737
2019-12-13 $31.43 $31.58 $31.32 $31.41 $27.88 80,604
2019-12-12 $30.94 $31.30 $30.94 $31.29 $27.77 23,726
2019-12-11 $30.90 $30.98 $30.86 $30.96 $27.48 14,792
2019-12-10 $30.76 $30.90 $30.74 $30.78 $27.32 35,958
2019-12-09 $30.86 $31.00 $30.85 $30.87 $27.40 23,465
2019-12-06 $30.92 $30.97 $30.88 $30.97 $27.48 14,700
2019-12-05 $30.72 $30.72 $30.58 $30.70 $27.25 19,761
2019-12-04 $30.73 $30.83 $30.73 $30.80 $27.34 12,264
2019-12-03 $30.38 $30.54 $30.27 $30.51 $27.08 23,056
2019-12-02 $30.80 $30.80 $30.67 $30.73 $27.28 23,969
2019-11-29 $30.82 $30.91 $30.82 $30.86 $27.39 3,329
2019-11-27 $30.89 $31.04 $30.89 $31.02 $27.53 7,559
2019-11-26 $30.89 $30.94 $30.82 $30.92 $27.45 25,111
2019-11-25 $30.86 $31.00 $30.81 $31.00 $27.52 14,495
2019-11-22 $30.87 $30.88 $30.71 $30.71 $27.26 14,280
2019-11-21 $30.72 $30.72 $30.62 $30.64 $27.20 46,961
2019-11-20 $30.61 $30.77 $30.55 $30.69 $27.24 13,017
2019-11-19 $31.21 $31.21 $30.83 $30.85 $27.38 34,270
2019-11-18 $30.94 $31.02 $30.89 $30.92 $27.44 46,661
2019-11-15 $30.86 $31.06 $30.85 $31.02 $27.53 19,497
2019-11-14 $30.84 $30.87 $30.72 $30.82 $27.36 13,302
2019-11-13 $30.88 $30.91 $30.79 $30.86 $27.39 10,035
2019-11-12 $31.16 $31.19 $30.95 $31.03 $27.54 17,641
2019-11-11 $30.90 $31.14 $30.90 $31.09 $27.59 25,473
2019-11-08 $31.15 $31.20 $30.98 $31.13 $27.63 38,439
2019-11-07 $31.29 $31.30 $31.14 $31.25 $27.74 36,200
2019-11-06 $31.23 $31.23 $31.01 $31.10 $27.60 23,962
2019-11-05 $31.28 $31.30 $31.16 $31.21 $27.70 31,862
2019-11-04 $31.08 $31.25 $31.05 $31.21 $27.70 9,274
2019-11-01 $30.56 $30.83 $30.55 $30.83 $27.36 18,159
2019-10-31 $30.38 $30.43 $30.21 $30.33 $26.92 44,200
2019-10-30 $30.45 $30.59 $30.32 $30.59 $27.15 14,536
2019-10-29 $30.38 $30.55 $30.35 $30.50 $27.07 13,465
2019-10-28 $30.53 $30.63 $30.51 $30.60 $27.16 19,491
2019-10-25 $30.39 $30.50 $30.25 $30.47 $27.04 207,250
2019-10-24 $30.54 $30.54 $30.29 $30.44 $27.02 25,722
2019-10-23 $30.26 $30.44 $30.26 $30.42 $27.00 28,300
2019-10-22 $30.25 $30.40 $30.19 $30.20 $26.81 69,999
2019-10-21 $30.09 $30.21 $30.04 $30.09 $26.70 42,514
2019-10-18 $29.77 $29.95 $29.77 $29.88 $26.52 18,864
2019-10-17 $29.89 $29.97 $29.78 $29.88 $26.52 44,400
2019-10-16 $29.78 $29.91 $29.76 $29.76 $26.41 8,120
2019-10-15 $29.64 $29.95 $29.64 $29.85 $26.49 32,900
2019-10-14 $29.60 $29.70 $29.55 $29.59 $26.26 28,100
2019-10-11 $29.63 $29.88 $29.55 $29.71 $26.37 16,350
2019-10-10 $29.12 $29.31 $29.08 $29.21 $25.93 22,867
2019-10-09 $29.05 $29.05 $28.86 $28.93 $25.68 38,181
2019-10-08 $28.88 $28.98 $28.75 $28.75 $25.52 24,929
2019-10-07 $29.30 $29.30 $29.09 $29.09 $25.82 22,015
2019-10-04 $29.05 $29.16 $28.91 $29.15 $25.87 14,126
2019-10-03 $28.93 $28.99 $28.74 $28.96 $25.70 13,232
2019-10-02 $29.09 $29.10 $28.73 $28.83 $25.59 14,200
2019-10-01 $29.67 $29.67 $29.28 $29.35 $26.05 10,321
2019-09-30 $29.69 $29.73 $29.62 $29.69 $26.35 48,146
2019-09-27 $29.70 $29.97 $29.55 $29.61 $26.28 20,127
2019-09-26 $29.65 $29.65 $29.51 $29.62 $26.29 38,793
2019-09-25 $29.64 $29.69 $29.51 $29.62 $26.29 13,104
2019-09-24 $29.92 $29.98 $29.56 $29.63 $26.30 15,420
2019-09-23 $30.16 $30.35 $30.11 $30.29 $26.50 17,492
2019-09-20 $30.34 $30.56 $30.33 $30.39 $26.58 22,952
2019-09-19 $30.42 $30.59 $30.28 $30.41 $26.61 23,903
2019-09-18 $30.41 $30.48 $30.31 $30.46 $26.65 13,800
2019-09-17 $30.48 $30.57 $30.38 $30.54 $26.72 10,804
2019-09-16 $30.66 $30.67 $30.53 $30.60 $26.77 17,355
2019-09-13 $30.64 $30.65 $30.56 $30.59 $26.76 7,972
2019-09-12 $30.38 $30.55 $30.27 $30.50 $26.68 19,322
2019-09-11 $30.44 $30.44 $30.33 $30.42 $26.61 17,409
2019-09-10 $30.07 $30.32 $30.07 $30.30 $26.51 15,825
2019-09-09 $29.86 $29.96 $29.86 $29.96 $26.21 20,378
2019-09-06 $29.66 $29.77 $29.56 $29.62 $25.91 33,239
2019-09-05 $29.53 $29.65 $29.52 $29.56 $25.86 11,603
2019-09-04 $29.15 $29.32 $29.15 $29.30 $25.63 14,279
2019-09-03 $28.73 $28.88 $28.68 $28.87 $25.26 35,861
2019-08-30 $29.07 $29.07 $28.88 $29.00 $25.37 14,800
2019-08-29 $28.95 $28.98 $28.82 $28.87 $25.25 19,015
2019-08-28 $28.39 $28.73 $28.39 $28.66 $25.07 22,522
2019-08-27 $28.71 $28.71 $28.36 $28.40 $24.85 19,375
2019-08-26 $28.59 $28.67 $28.43 $28.54 $24.97 23,211
2019-08-23 $28.65 $28.86 $28.31 $28.39 $24.84 54,502
2019-08-22 $29.05 $29.05 $28.75 $28.82 $25.21 65,829
2019-08-21 $28.97 $29.03 $28.86 $28.87 $25.26 17,234
2019-08-20 $28.92 $28.92 $28.68 $28.71 $25.12 10,634
2019-08-19 $28.86 $29.03 $28.86 $28.95 $25.32 25,747
2019-08-16 $28.49 $28.63 $28.45 $28.59 $25.01 11,180
2019-08-15 $28.37 $28.37 $28.10 $28.27 $24.73 18,129
2019-08-14 $28.61 $28.61 $28.31 $28.31 $24.77 21,442
2019-08-13 $28.74 $29.12 $28.67 $29.11 $25.47 17,496
2019-08-12 $28.93 $28.93 $28.65 $28.68 $25.09 48,757
2019-08-09 $29.10 $29.19 $28.90 $29.06 $25.42 21,802
2019-08-08 $29.04 $29.28 $28.94 $29.28 $25.61 15,434
2019-08-07 $28.70 $28.89 $28.46 $28.82 $25.21 29,161
2019-08-06 $28.86 $28.86 $28.62 $28.81 $25.20 18,018
2019-08-05 $28.95 $28.99 $28.62 $28.80 $25.19 34,159
2019-08-02 $29.60 $29.60 $29.27 $29.43 $25.75 42,499
2019-08-01 $29.93 $30.19 $29.62 $29.64 $25.93 22,955
2019-07-31 $30.29 $30.37 $29.81 $30.04 $26.28 26,685
2019-07-30 $30.30 $30.37 $30.14 $30.29 $26.50 25,065
2019-07-29 $30.51 $30.65 $30.42 $30.55 $26.73 14,288
2019-07-26 $30.51 $30.65 $30.51 $30.57 $26.74 149,045
2019-07-25 $30.74 $30.74 $30.41 $30.47 $26.66 12,683
2019-07-24 $30.72 $30.81 $30.60 $30.76 $26.91 106,206
2019-07-23 $30.83 $30.83 $30.62 $30.72 $26.87 21,145
2019-07-22 $30.56 $30.63 $30.46 $30.54 $26.72 8,163
2019-07-19 $30.64 $30.76 $30.49 $30.58 $26.75 34,981
2019-07-18 $30.36 $30.64 $30.36 $30.55 $26.73 44,064
2019-07-17 $30.53 $30.57 $30.39 $30.47 $26.65 17,709
2019-07-16 $30.62 $30.81 $30.52 $30.63 $26.79 34,843
2019-07-15 $30.80 $30.85 $30.72 $30.79 $26.94 10,707
2019-07-12 $30.87 $30.87 $30.70 $30.75 $26.90 35,057
2019-07-11 $30.63 $30.71 $30.56 $30.66 $26.82 21,747
2019-07-10 $30.70 $30.76 $30.64 $30.70 $26.85 27,035
2019-07-09 $30.49 $30.55 $30.32 $30.48 $26.66 19,644
2019-07-08 $30.62 $30.73 $30.60 $30.66 $26.83 11,610
2019-07-05 $30.72 $30.87 $30.59 $30.68 $26.84 19,838
2019-07-03 $30.76 $30.98 $30.76 $30.92 $27.05 19,502
2019-07-02 $30.80 $30.85 $30.64 $30.72 $26.87 27,941
2019-07-01 $30.95 $31.14 $30.60 $30.62 $26.79 17,899
2019-06-28 $30.49 $30.60 $30.47 $30.53 $26.71 94,147
2019-06-27 $30.45 $30.59 $30.41 $30.41 $26.60 48,813
2019-06-26 $30.20 $30.37 $30.20 $30.28 $26.49 16,852
2019-06-25 $30.40 $30.51 $30.11 $30.18 $26.40 43,964
2019-06-24 $30.59 $30.82 $30.55 $30.64 $26.55 27,715
2019-06-21 $30.67 $30.86 $30.59 $30.71 $26.62 42,352
2019-06-20 $30.83 $30.90 $30.62 $30.85 $26.74 31,517
2019-06-19 $30.41 $30.55 $30.29 $30.47 $26.41 37,820
2019-06-18 $30.30 $30.39 $30.29 $30.34 $26.30 20,548
2019-06-17 $29.96 $30.00 $29.89 $29.93 $25.94 12,859
2019-06-14 $30.09 $30.16 $29.95 $29.95 $25.96 28,703
2019-06-13 $30.14 $30.27 $30.10 $30.18 $26.16 15,247
2019-06-12 $30.20 $30.50 $30.09 $30.09 $26.08 40,177
2019-06-11 $30.38 $30.50 $30.35 $30.42 $26.37 152,380
2019-06-10 $30.21 $30.28 $30.15 $30.20 $26.18 20,398
2019-06-07 $30.08 $30.19 $30.05 $30.11 $26.10 10,363
2019-06-06 $29.60 $29.81 $29.59 $29.75 $25.78 12,323
2019-06-05 $29.83 $29.83 $29.45 $29.51 $25.58 29,382
2019-06-04 $29.43 $29.69 $29.40 $29.66 $25.71 95,316
2019-06-03 $29.16 $29.23 $29.04 $29.18 $25.29 15,263
2019-05-31 $29.01 $29.04 $28.89 $28.94 $25.08 28,809
2019-05-30 $29.25 $29.40 $29.12 $29.19 $25.30 14,322
2019-05-29 $29.11 $29.30 $29.11 $29.24 $25.34 24,011
2019-05-28 $29.91 $29.91 $29.46 $29.48 $25.55 11,672
2019-05-24 $29.83 $29.83 $29.65 $29.78 $25.81 16,681
2019-05-23 $29.75 $29.75 $29.46 $29.55 $25.61 41,759
2019-05-22 $30.08 $30.14 $29.93 $29.99 $25.99 24,724
2019-05-21 $30.33 $30.33 $30.09 $30.11 $26.10 42,636
2019-05-20 $30.06 $30.11 $29.88 $30.00 $26.00 25,004
2019-05-17 $30.12 $30.27 $30.06 $30.10 $26.09 13,629
2019-05-16 $30.54 $30.54 $30.04 $30.27 $26.23 10,905
2019-05-15 $29.82 $30.26 $29.69 $30.21 $26.18 14,412
2019-05-14 $29.92 $30.27 $29.92 $30.08 $26.07 17,142
2019-05-13 $29.99 $29.99 $29.74 $29.76 $25.79 13,830
2019-05-10 $30.26 $30.51 $30.02 $30.39 $26.34 16,957
2019-05-09 $30.02 $30.34 $29.89 $30.30 $26.26 196,446
2019-05-08 $30.22 $30.42 $30.22 $30.25 $26.22 18,316
2019-05-07 $30.57 $30.82 $30.28 $30.37 $26.32 21,071
2019-05-06 $30.59 $30.87 $30.59 $30.81 $26.70 14,128
2019-05-03 $30.90 $31.19 $30.87 $31.10 $26.95 68,138
2019-05-02 $30.96 $30.96 $30.71 $30.81 $26.70 67,483
2019-05-01 $31.19 $31.30 $30.95 $30.95 $26.82 28,973
2019-04-30 $31.22 $31.36 $31.08 $31.25 $27.09 92,596
2019-04-29 $31.22 $31.34 $31.06 $31.22 $27.06 22,509
2019-04-26 $31.01 $31.15 $30.98 $31.09 $26.95 18,222
2019-04-25 $30.93 $30.99 $30.85 $30.97 $26.84 15,523
2019-04-24 $31.27 $31.42 $31.00 $31.03 $26.89 30,509
2019-04-23 $31.52 $31.57 $31.40 $31.52 $27.32 21,113
2019-04-22 $31.66 $31.66 $31.38 $31.45 $27.26 29,261
2019-04-18 $31.46 $31.62 $31.34 $31.45 $27.25 17,834
2019-04-17 $31.48 $31.69 $31.45 $31.51 $27.31 28,756
2019-04-16 $31.45 $31.47 $31.33 $31.40 $27.21 39,827
2019-04-15 $31.27 $31.42 $31.23 $31.33 $27.15 15,928
2019-04-12 $31.42 $31.45 $31.30 $31.32 $27.15 21,600
2019-04-11 $31.26 $31.26 $31.02 $31.13 $26.98 39,803
2019-04-10 $31.30 $31.30 $31.13 $31.23 $27.07 49,114
2019-04-09 $31.26 $31.26 $31.05 $31.12 $26.97 14,412
2019-04-08 $31.09 $31.33 $31.09 $31.30 $27.12 43,225
2019-04-05 $31.04 $31.23 $31.04 $31.19 $27.03 135,799
2019-04-04 $31.02 $31.21 $30.99 $31.16 $27.01 38,223
2019-04-03 $31.21 $31.29 $31.07 $31.09 $26.94 36,669
2019-04-02 $31.05 $31.05 $30.81 $31.02 $26.88 35,125
2019-04-01 $30.96 $31.12 $30.83 $30.96 $26.83 310,490
2019-03-29 $30.64 $30.64 $30.45 $30.54 $26.47 17,800
2019-03-28 $30.57 $30.62 $30.28 $30.41 $26.36 33,751
2019-03-27 $30.64 $30.64 $30.30 $30.41 $26.35 12,620
2019-03-26 $30.57 $30.69 $30.46 $30.56 $26.48 25,400
2019-03-25 $30.67 $30.81 $30.63 $30.74 $26.36 13,929
2019-03-22 $31.01 $31.12 $30.73 $30.75 $26.38 14,525
2019-03-21 $31.09 $31.28 $31.09 $31.28 $26.83 16,011
2019-03-20 $31.24 $31.33 $30.96 $31.16 $26.72 11,662
2019-03-19 $31.41 $31.44 $31.10 $31.10 $26.67 28,748
2019-03-18 $31.00 $31.21 $30.94 $31.21 $26.77 16,114
2019-03-15 $30.94 $30.97 $30.80 $30.94 $26.53 11,863
2019-03-14 $30.79 $30.80 $30.67 $30.73 $26.36 22,189
2019-03-13 $30.62 $30.88 $30.62 $30.67 $26.31 45,351
2019-03-12 $30.65 $30.69 $30.54 $30.57 $26.22 28,072
2019-03-11 $30.41 $30.59 $30.30 $30.53 $26.18 14,033
2019-03-08 $30.13 $30.26 $30.06 $30.17 $25.88 36,646
2019-03-07 $30.68 $30.68 $30.25 $30.38 $26.05 27,123
2019-03-06 $30.62 $30.68 $30.55 $30.62 $26.26 25,165
2019-03-05 $30.53 $30.65 $30.49 $30.61 $26.25 22,304
2019-03-04 $30.83 $30.83 $30.36 $30.55 $26.20 14,888
2019-03-01 $30.65 $30.74 $30.51 $30.55 $26.20 16,296
2019-02-28 $30.68 $30.81 $30.47 $30.63 $26.27 9,870
2019-02-27 $30.58 $30.88 $30.58 $30.78 $26.40 22,159
2019-02-26 $30.82 $30.94 $30.72 $30.86 $26.47 15,314
2019-02-25 $30.81 $30.90 $30.72 $30.74 $26.37 16,528
2019-02-22 $30.77 $30.82 $30.63 $30.67 $26.31 39,773
2019-02-21 $30.60 $30.81 $30.49 $30.49 $26.15 23,011
2019-02-20 $30.70 $30.78 $30.61 $30.77 $26.39 16,669
2019-02-19 $30.24 $30.62 $30.24 $30.51 $26.17 27,540
2019-02-15 $30.14 $30.35 $30.14 $30.35 $26.03 16,584
2019-02-14 $29.85 $30.07 $29.84 $29.90 $25.65 11,179
2019-02-13 $29.89 $30.11 $29.86 $29.94 $25.68 18,527
2019-02-12 $29.95 $30.00 $29.73 $29.94 $25.68 31,454
2019-02-11 $29.72 $29.72 $29.49 $29.63 $25.41 13,369
2019-02-08 $29.58 $29.71 $29.36 $29.62 $25.41 29,560
2019-02-07 $29.90 $29.91 $29.62 $29.69 $25.46 17,237
2019-02-06 $30.22 $30.23 $30.06 $30.14 $25.85 17,893
2019-02-05 $30.21 $30.30 $30.15 $30.30 $25.99 23,225
2019-02-04 $29.73 $30.05 $29.73 $30.00 $25.73 19,607
2019-02-01 $29.97 $30.09 $29.91 $30.02 $25.75 22,004
2019-01-31 $29.81 $30.03 $29.78 $30.03 $25.76 16,083
2019-01-30 $29.57 $29.96 $29.48 $29.86 $25.61 40,163
2019-01-29 $29.57 $29.63 $29.46 $29.52 $25.32 17,706
2019-01-28 $29.29 $29.38 $29.15 $29.38 $25.20 28,095
2019-01-25 $29.41 $29.59 $29.41 $29.52 $25.32 15,439
2019-01-24 $29.18 $29.26 $29.00 $29.16 $25.01 50,609
2019-01-23 $29.31 $29.32 $28.99 $29.13 $24.98 43,445
2019-01-22 $29.29 $29.29 $28.98 $29.07 $24.94 24,075
2019-01-18 $29.43 $29.61 $29.32 $29.58 $25.37 43,097
2019-01-17 $28.77 $29.23 $28.77 $29.18 $25.03 22,480
2019-01-16 $29.00 $29.09 $28.93 $28.93 $24.81 21,947
2019-01-15 $29.07 $29.07 $28.89 $29.04 $24.91 16,906
2019-01-14 $28.95 $29.01 $28.88 $28.96 $24.84 72,201
2019-01-11 $28.90 $29.17 $28.90 $29.05 $24.92 48,833
2019-01-10 $28.99 $29.23 $28.93 $29.15 $25.00 28,906
2019-01-09 $29.09 $29.19 $28.98 $29.06 $24.92 22,600
2019-01-08 $28.85 $28.88 $28.71 $28.81 $24.71 16,848
2019-01-07 $28.58 $28.85 $28.56 $28.63 $24.56 30,298
2019-01-04 $28.24 $28.62 $28.18 $28.52 $24.46 38,457
2019-01-03 $27.86 $27.95 $27.66 $27.73 $23.79 13,012
2019-01-02 $27.56 $28.00 $27.49 $27.93 $23.96 47,495
2018-12-31 $27.90 $28.27 $27.77 $27.92 $23.95 52,278
2018-12-28 $27.78 $28.02 $27.78 $27.86 $23.90 130,862
2018-12-27 $27.22 $27.73 $27.12 $27.73 $23.78 230,955
2018-12-26 $27.22 $27.76 $26.76 $27.76 $23.81 65,879
2018-12-24 $27.16 $27.29 $26.95 $26.95 $23.12 42,424
2018-12-21 $27.71 $28.25 $27.64 $27.68 $23.52 52,567
2018-12-20 $28.19 $28.35 $27.93 $28.14 $23.91 101,263
2018-12-19 $28.58 $28.77 $28.18 $28.21 $23.97 42,520
2018-12-18 $28.72 $28.79 $28.45 $28.46 $24.18 34,972
2018-12-17 $28.94 $29.00 $28.50 $28.52 $24.23 61,648
2018-12-14 $28.96 $29.11 $28.93 $28.96 $24.60 23,350
2018-12-13 $29.22 $29.36 $29.12 $29.25 $24.85 22,263
2018-12-12 $29.56 $29.56 $29.19 $29.19 $24.80 30,533
2018-12-11 $29.30 $29.45 $28.87 $29.10 $24.73 82,231
2018-12-10 $29.04 $29.04 $28.52 $28.92 $24.57 34,859
2018-12-07 $29.25 $29.45 $28.95 $29.02 $24.66 49,938
2018-12-06 $29.16 $29.41 $28.83 $29.40 $24.98 40,713
2018-12-04 $29.98 $30.01 $29.46 $29.46 $25.03 17,305
2018-12-03 $30.26 $30.33 $29.89 $29.98 $25.47 80,207
2018-11-30 $29.72 $29.76 $29.63 $29.76 $25.28 32,312
2018-11-29 $29.60 $29.88 $29.58 $29.79 $25.31 16,938
2018-11-28 $29.42 $29.82 $29.34 $29.73 $25.26 54,387
2018-11-27 $29.25 $29.37 $29.20 $29.33 $24.92 24,409
2018-11-26 $29.27 $29.35 $29.18 $29.23 $24.83 19,971
2018-11-23 $29.11 $29.13 $29.10 $29.13 $24.75 3,310
2018-11-21 $29.30 $29.39 $29.23 $29.23 $24.84 6,528
2018-11-20 $29.22 $29.31 $29.05 $29.05 $24.68 34,556
2018-11-19 $29.64 $29.80 $29.40 $29.45 $25.02 36,008
2018-11-16 $29.42 $29.78 $29.42 $29.74 $25.26 15,571
2018-11-15 $29.25 $29.57 $29.13 $29.46 $25.03 26,396
2018-11-14 $29.58 $29.60 $29.41 $29.54 $25.09 18,496
2018-11-13 $29.66 $29.73 $29.50 $29.51 $25.07 24,572
2018-11-12 $29.70 $29.72 $29.48 $29.49 $25.06 30,926
2018-11-09 $29.73 $29.87 $29.68 $29.82 $25.34 10,388
2018-11-08 $30.02 $30.11 $29.82 $29.96 $25.45 21,627
2018-11-07 $30.17 $30.19 $30.02 $30.19 $25.65 27,562
2018-11-06 $29.59 $29.80 $29.57 $29.72 $25.25 26,478
2018-11-05 $29.45 $29.73 $29.45 $29.68 $25.22 8,710
2018-11-02 $29.67 $29.67 $29.29 $29.46 $25.03 15,783
2018-11-01 $29.44 $29.55 $29.33 $29.55 $25.11 7,948
2018-10-31 $29.32 $29.39 $29.25 $29.35 $24.94 31,211
2018-10-30 $29.09 $29.35 $29.01 $29.32 $24.91 66,936
2018-10-29 $29.19 $29.35 $28.84 $28.96 $24.60 16,637
2018-10-26 $28.82 $29.10 $28.71 $28.98 $24.62 26,188
2018-10-25 $29.00 $29.38 $28.90 $29.24 $24.84 18,056
2018-10-24 $29.61 $29.61 $29.00 $29.00 $24.64 18,450
2018-10-23 $29.51 $29.75 $29.41 $29.65 $25.19 25,399
2018-10-22 $29.95 $29.97 $29.83 $29.88 $25.39 35,581
2018-10-19 $30.03 $30.24 $30.03 $30.09 $25.56 16,458
2018-10-18 $30.16 $30.22 $29.81 $29.82 $25.34 28,310
2018-10-17 $30.08 $30.25 $30.00 $30.10 $25.57 43,801
2018-10-16 $30.06 $30.28 $30.06 $30.28 $25.73 67,889
2018-10-15 $29.76 $30.04 $29.76 $29.90 $25.40 30,460
2018-10-12 $29.81 $29.89 $29.53 $29.76 $25.28 74,422
2018-10-11 $30.25 $30.25 $29.60 $29.78 $25.30 31,359
2018-10-10 $30.67 $30.80 $30.26 $30.34 $25.78 26,197
2018-10-09 $30.65 $30.79 $30.64 $30.78 $26.15 15,203
2018-10-08 $30.52 $30.79 $30.52 $30.70 $26.08 18,066
2018-10-05 $30.90 $30.99 $30.59 $30.72 $26.10 31,061
2018-10-04 $30.93 $30.94 $30.65 $30.71 $26.09 20,064
2018-10-03 $31.15 $31.19 $31.03 $31.05 $26.38 13,025
2018-10-02 $30.93 $31.08 $30.90 $31.04 $26.37 10,653
2018-10-01 $31.15 $31.18 $31.01 $31.03 $26.36 20,096
2018-09-28 $30.92 $31.08 $30.92 $31.01 $26.35 8,666
2018-09-27 $31.15 $31.26 $31.06 $31.06 $26.39 31,832
2018-09-26 $31.15 $31.34 $31.09 $31.19 $26.50 19,631
2018-09-25 $31.25 $31.28 $31.12 $31.18 $26.49 12,009
2018-09-24 $31.58 $31.58 $31.42 $31.52 $26.46 10,066
2018-09-21 $31.56 $31.81 $31.56 $31.62 $26.54 19,735
2018-09-20 $31.42 $31.59 $31.37 $31.56 $26.49 36,187
2018-09-19 $31.33 $31.39 $31.24 $31.24 $26.22 66,552
2018-09-18 $31.19 $31.40 $31.17 $31.30 $26.28 18,740
2018-09-17 $31.17 $31.25 $31.08 $31.12 $26.12 25,231
2018-09-14 $31.00 $31.08 $30.88 $31.00 $26.02 26,038
2018-09-13 $30.95 $31.21 $30.92 $30.94 $25.97 16,556
2018-09-12 $30.36 $30.81 $30.36 $30.75 $25.81 18,867
2018-09-11 $30.41 $30.51 $30.28 $30.40 $25.52 12,906
2018-09-10 $30.62 $30.67 $30.40 $30.42 $25.54 83,227
2018-09-07 $30.40 $30.45 $30.26 $30.38 $25.50 25,133
2018-09-06 $30.53 $30.66 $30.39 $30.49 $25.60 20,132
2018-09-05 $30.52 $30.61 $30.40 $30.49 $25.60 16,157
2018-09-04 $30.68 $30.70 $30.50 $30.60 $25.69 15,084
2018-08-31 $30.75 $30.91 $30.67 $30.84 $25.89 13,265
2018-08-30 $31.01 $31.14 $30.94 $31.01 $26.03 11,969
2018-08-29 $31.17 $31.35 $31.07 $31.22 $26.21 10,879
2018-08-28 $31.37 $31.37 $31.13 $31.18 $26.17 21,569
2018-08-27 $31.23 $31.35 $30.99 $31.18 $26.17 175,993
2018-08-24 $31.04 $31.07 $30.82 $31.05 $26.07 16,605
2018-08-23 $31.00 $31.08 $30.84 $30.90 $25.94 14,565
2018-08-22 $31.18 $31.18 $31.05 $31.07 $26.08 27,838
2018-08-21 $31.15 $31.22 $31.00 $31.17 $26.17 23,642
2018-08-20 $31.04 $31.19 $31.02 $31.11 $26.11 20,194
2018-08-17 $30.90 $31.09 $30.87 $30.98 $26.01 12,207
2018-08-16 $30.82 $30.93 $30.73 $30.88 $25.92 79,967
2018-08-15 $30.50 $30.64 $30.45 $30.60 $25.69 23,726
2018-08-14 $30.77 $30.87 $30.72 $30.83 $25.88 13,803
2018-08-13 $30.94 $30.94 $30.70 $30.79 $25.85 28,450
2018-08-10 $31.04 $31.13 $30.78 $30.91 $25.95 59,617
2018-08-09 $31.42 $31.42 $31.22 $31.25 $26.23 36,524
2018-08-08 $31.44 $31.44 $31.24 $31.39 $26.35 28,727
2018-08-07 $31.29 $31.51 $31.29 $31.37 $26.33 30,328
2018-08-06 $31.16 $31.33 $31.16 $31.24 $26.23 16,647
2018-08-03 $31.03 $31.31 $31.03 $31.28 $26.26 28,887
2018-08-02 $31.10 $31.12 $30.77 $31.05 $26.07 20,166
2018-08-01 $31.38 $31.46 $31.20 $31.31 $26.28 45,450
2018-07-31 $31.44 $31.50 $31.36 $31.40 $26.36 51,601
2018-07-30 $31.33 $31.35 $31.20 $31.29 $26.26 39,022
2018-07-27 $31.30 $31.30 $31.02 $31.11 $26.11 10,683
2018-07-26 $31.23 $31.31 $31.00 $31.00 $26.02 47,700
2018-07-25 $31.00 $31.22 $30.89 $31.18 $26.17 65,409
2018-07-24 $30.84 $31.12 $30.84 $31.01 $26.03 30,449
2018-07-23 $30.81 $30.81 $30.67 $30.73 $25.80 19,317
2018-07-20 $30.55 $30.86 $30.54 $30.79 $25.85 23,909
2018-07-19 $30.59 $30.81 $30.49 $30.71 $25.78 34,016
2018-07-18 $30.69 $30.99 $30.69 $30.89 $25.93 19,171
2018-07-17 $30.65 $30.89 $30.65 $30.80 $25.86 16,102
2018-07-16 $30.93 $30.99 $30.75 $30.91 $25.94 10,137
2018-07-13 $31.00 $31.01 $30.85 $30.96 $25.99 14,680
2018-07-12 $30.75 $31.09 $30.75 $31.06 $26.07 79,822
2018-07-11 $31.02 $31.02 $30.59 $30.78 $25.84 56,991
2018-07-10 $31.10 $31.28 $30.98 $31.10 $26.11 35,923
2018-07-09 $31.21 $31.28 $31.00 $31.26 $26.24 48,791
2018-07-06 $30.84 $31.22 $30.78 $31.01 $26.03 227,984
2018-07-05 $30.67 $30.81 $30.55 $30.81 $25.86 17,996
2018-07-03 $30.58 $30.60 $30.25 $30.25 $25.39 13,748
2018-07-02 $30.14 $30.23 $29.96 $30.17 $25.33 16,502
2018-06-29 $30.34 $30.65 $30.34 $30.47 $25.58 132,592
2018-06-28 $30.10 $30.41 $30.03 $30.28 $25.42 11,388
2018-06-27 $30.35 $30.60 $30.11 $30.11 $25.28 62,063
2018-06-26 $30.58 $30.60 $30.30 $30.47 $25.57 58,417
2018-06-25 $30.75 $30.75 $30.51 $30.54 $25.43 47,004
2018-06-22 $31.20 $31.20 $30.83 $31.07 $25.87 32,079
2018-06-21 $30.82 $30.92 $30.64 $30.67 $25.54 13,500
2018-06-20 $30.78 $31.12 $30.73 $30.93 $25.76 6,456
2018-06-19 $30.63 $30.91 $30.52 $30.70 $25.57 22,575
2018-06-18 $31.02 $31.06 $30.76 $30.96 $25.78 11,621
2018-06-15 $31.22 $31.39 $31.02 $31.39 $26.14 9,692
2018-06-14 $31.35 $31.49 $31.26 $31.41 $26.16 11,766
2018-06-13 $31.42 $31.60 $31.14 $31.35 $26.11 16,305
2018-06-12 $31.48 $31.76 $31.36 $31.55 $26.27 21,638
2018-06-11 $31.47 $31.72 $31.47 $31.47 $26.21 9,137
2018-06-08 $31.24 $31.46 $31.21 $31.46 $26.20 24,711
2018-06-07 $31.50 $31.50 $31.21 $31.41 $26.16 20,176
2018-06-06 $31.30 $31.38 $31.01 $31.38 $26.13 16,013
2018-06-05 $31.02 $31.17 $30.92 $31.09 $25.89 11,299
2018-06-04 $31.11 $31.22 $30.96 $31.04 $25.85 10,172
2018-06-01 $31.07 $31.07 $30.84 $30.97 $25.79 11,500
2018-05-31 $30.77 $30.92 $30.65 $30.78 $25.63 21,926
2018-05-30 $30.76 $31.00 $30.76 $30.87 $25.71 5,891
2018-05-29 $30.78 $30.78 $30.30 $30.45 $25.36 48,402
2018-05-25 $30.98 $30.98 $30.71 $30.88 $25.71 9,016
2018-05-24 $31.03 $31.13 $30.96 $31.08 $25.88 10,018
2018-05-23 $31.26 $31.26 $30.93 $31.02 $25.83 14,148
2018-05-22 $31.49 $31.55 $31.34 $31.34 $26.10 14,178
2018-05-21 $31.38 $31.44 $31.11 $31.33 $26.09 19,204
2018-05-18 $31.21 $31.26 $31.05 $31.16 $25.95 31,533
2018-05-17 $31.25 $31.32 $31.15 $31.22 $26.00 11,315
2018-05-16 $31.06 $31.31 $31.06 $31.15 $25.94 19,579
2018-05-15 $31.14 $31.18 $30.97 $31.12 $25.92 13,835
2018-05-14 $31.30 $31.49 $31.30 $31.36 $26.12 6,410
2018-05-11 $31.29 $31.38 $31.17 $31.19 $25.97 29,938
2018-05-10 $31.03 $31.38 $31.03 $31.10 $25.90 45,618
2018-05-09 $30.97 $31.10 $30.83 $30.99 $25.81 19,428
2018-05-08 $30.74 $30.80 $30.65 $30.80 $25.65 16,909
2018-05-07 $30.93 $30.97 $30.73 $30.73 $25.59 14,722
2018-05-04 $30.48 $30.98 $30.46 $30.78 $25.63 17,584
2018-05-03 $30.53 $30.79 $30.34 $30.50 $25.40 22,451
2018-05-02 $30.57 $30.87 $30.52 $30.53 $25.42 26,769
2018-05-01 $30.62 $30.99 $30.54 $30.60 $25.48 11,544
2018-04-30 $30.90 $31.14 $30.74 $30.76 $25.62 21,724
2018-04-27 $30.80 $30.93 $30.77 $30.86 $25.70 11,598
2018-04-26 $30.82 $30.94 $30.64 $30.94 $25.77 12,413
2018-04-25 $30.70 $30.77 $30.35 $30.72 $25.58 13,533
2018-04-24 $30.92 $31.03 $30.53 $30.66 $25.53 18,915
2018-04-23 $30.80 $30.85 $30.65 $30.78 $25.63 12,953
2018-04-20 $30.88 $31.02 $30.70 $30.83 $25.67 9,934
2018-04-19 $31.12 $31.22 $30.77 $31.00 $25.82 21,981
2018-04-18 $31.30 $31.37 $31.11 $31.30 $26.07 18,767
2018-04-17 $31.04 $31.27 $30.96 $31.16 $25.95 23,009
2018-04-16 $30.94 $31.10 $30.85 $31.05 $25.86 15,570
2018-04-13 $30.95 $30.98 $30.75 $30.81 $25.66 18,050
2018-04-12 $31.06 $31.06 $30.81 $30.83 $25.67 23,616
2018-04-11 $31.05 $31.07 $30.81 $30.82 $25.67 30,189
2018-04-10 $30.96 $31.14 $30.87 $30.88 $25.72 19,594
2018-04-09 $30.58 $30.74 $30.36 $30.46 $25.37 23,076
2018-04-06 $30.62 $30.66 $30.28 $30.37 $25.29 42,470
2018-04-05 $30.62 $30.82 $30.59 $30.67 $25.54 48,868
2018-04-04 $30.03 $30.64 $29.97 $30.57 $25.46 69,432
2018-04-03 $30.14 $30.35 $29.99 $30.35 $25.27 11,349
2018-04-02 $30.48 $30.53 $29.77 $30.02 $25.00 56,066
2018-03-29 $30.52 $30.60 $30.25 $30.54 $25.43 17,121
2018-03-28 $30.13 $30.33 $30.07 $30.17 $25.12 15,691
2018-03-27 $30.45 $30.47 $29.95 $29.95 $24.94 13,067
2018-03-26 $30.23 $30.56 $30.08 $30.52 $25.23 11,293
2018-03-23 $30.28 $30.28 $29.84 $29.96 $24.77 20,204
2018-03-22 $30.68 $30.68 $30.26 $30.38 $25.11 29,839
2018-03-21 $30.87 $31.07 $30.78 $30.98 $25.61 31,254
2018-03-20 $30.90 $30.96 $30.81 $30.96 $25.59 21,910
2018-03-19 $31.25 $31.25 $30.81 $30.81 $25.47 26,389
2018-03-16 $31.29 $31.43 $31.29 $31.35 $25.91 15,497
2018-03-15 $31.18 $31.33 $30.99 $31.07 $25.68 18,361
2018-03-14 $31.32 $31.34 $31.16 $31.29 $25.86 10,028
2018-03-13 $31.56 $31.59 $31.04 $31.04 $25.66 33,269
2018-03-12 $31.42 $31.59 $31.39 $31.47 $26.02 22,575
2018-03-09 $31.21 $31.44 $31.14 $31.39 $25.95 22,311
2018-03-08 $31.16 $31.24 $31.05 $31.13 $25.73 7,742
2018-03-07 $31.02 $31.11 $30.84 $31.08 $25.69 35,381
2018-03-06 $31.31 $31.31 $30.98 $31.25 $25.83 55,565
2018-03-05 $30.73 $31.18 $30.73 $31.18 $25.77 11,890
2018-03-02 $30.64 $31.02 $30.53 $30.99 $25.62 32,749
2018-03-01 $31.00 $31.21 $30.59 $30.90 $25.54 49,273
2018-02-28 $31.54 $31.54 $31.15 $31.15 $25.75 18,555
2018-02-27 $31.85 $31.85 $31.40 $31.40 $25.96 22,120
2018-02-26 $31.75 $32.01 $31.56 $31.95 $26.41 16,946
2018-02-23 $31.51 $31.59 $31.22 $31.59 $26.11 6,603
2018-02-22 $31.26 $31.47 $31.15 $31.15 $25.75 21,809
2018-02-21 $31.23 $31.60 $31.12 $31.12 $25.72 9,775
2018-02-20 $31.50 $31.56 $31.28 $31.34 $25.90 27,574
2018-02-16 $31.64 $31.91 $31.53 $31.81 $26.29 28,090
2018-02-15 $31.55 $31.65 $31.36 $31.61 $26.13 37,076
2018-02-14 $30.80 $31.40 $30.64 $31.36 $25.92 46,978
2018-02-13 $30.78 $31.06 $30.61 $30.97 $25.60 44,076
2018-02-12 $30.53 $31.01 $30.48 $30.90 $25.54 52,858
2018-02-09 $30.39 $30.55 $29.83 $30.49 $25.20 52,821
2018-02-08 $31.03 $31.11 $30.11 $30.11 $24.89 40,887
2018-02-07 $31.10 $31.45 $31.10 $31.10 $25.71 30,204
2018-02-06 $30.40 $31.59 $30.40 $31.33 $25.89 89,723
2018-02-05 $31.91 $31.91 $30.64 $30.75 $25.42 53,766
2018-02-02 $32.51 $32.51 $32.00 $32.04 $26.49 316,008
2018-02-01 $32.69 $32.89 $32.69 $32.70 $27.03 38,638
2018-01-31 $32.80 $32.99 $32.71 $32.75 $27.07 77,887
2018-01-30 $33.09 $33.09 $32.75 $32.81 $27.12 32,963
2018-01-29 $33.20 $33.28 $33.00 $33.16 $27.41 171,799
2018-01-26 $33.14 $33.34 $33.05 $33.33 $27.55 239,296
2018-01-25 $33.26 $33.26 $33.00 $33.00 $27.28 52,925
2018-01-24 $33.27 $33.30 $32.93 $33.10 $27.36 22,616
2018-01-23 $32.98 $33.11 $32.87 $32.92 $27.21 48,460
2018-01-22 $32.75 $33.08 $32.75 $33.08 $27.34 7,867
2018-01-19 $32.75 $32.84 $32.75 $32.79 $27.10 16,694
2018-01-18 $32.75 $32.85 $32.72 $32.80 $27.11 27,095
2018-01-17 $32.81 $32.98 $32.70 $32.83 $27.14 35,108
2018-01-16 $33.63 $33.93 $32.66 $32.71 $27.03 29,350
2018-01-12 $32.49 $32.77 $32.49 $32.76 $27.08 20,758
2018-01-11 $32.23 $32.46 $32.23 $32.43 $26.81 44,200
2018-01-10 $32.25 $32.53 $32.15 $32.53 $26.89 46,728
2018-01-09 $32.32 $32.42 $32.21 $32.35 $26.74 30,587
2018-01-08 $32.23 $32.35 $32.20 $32.32 $26.71 26,410
2018-01-05 $32.20 $32.34 $32.17 $32.34 $26.74 65,633
2018-01-04 $32.05 $32.19 $32.05 $32.13 $26.56 17,260
2018-01-03 $31.88 $32.02 $31.81 $32.02 $26.47 27,489
2018-01-02 $31.67 $31.88 $31.52 $31.88 $26.35 26,978
2017-12-29 $31.62 $31.71 $31.37 $31.48 $26.02 13,136
2017-12-28 $31.58 $31.63 $31.51 $31.60 $26.12 12,592
2017-12-27 $31.49 $31.59 $31.45 $31.53 $26.06 8,697
2017-12-26 $31.59 $31.72 $31.59 $31.72 $26.03 11,342
2017-12-22 $31.61 $31.64 $31.56 $31.64 $25.97 17,817
2017-12-21 $31.54 $31.70 $31.47 $31.63 $25.96 14,690
2017-12-20 $31.41 $31.55 $31.41 $31.47 $25.83 13,847
2017-12-19 $31.62 $31.65 $31.46 $31.53 $25.88 23,040
2017-12-18 $31.70 $31.76 $31.54 $31.66 $25.99 15,482
2017-12-15 $32.86 $34.59 $31.28 $31.55 $25.90 24,242
2017-12-14 $31.50 $31.50 $31.30 $31.38 $25.75 12,683
2017-12-13 $31.36 $31.55 $31.34 $31.40 $25.77 11,091
2017-12-12 $31.28 $31.41 $31.20 $31.38 $25.76 9,875
2017-12-11 $31.20 $31.34 $31.18 $31.33 $25.71 16,639
2017-12-08 $31.23 $31.23 $31.05 $31.19 $25.60 15,113
2017-12-07 $30.93 $31.13 $30.93 $31.04 $25.47 11,925
2017-12-06 $30.95 $31.14 $30.93 $31.13 $25.55 15,647
2017-12-05 $31.18 $31.30 $31.03 $31.12 $25.54 76,582
2017-12-04 $31.32 $31.45 $31.19 $31.31 $25.70 21,764
2017-12-01 $31.18 $31.32 $31.06 $31.26 $25.66 13,076
2017-11-30 $31.15 $31.28 $31.03 $31.11 $25.53 30,863
2017-11-29 $30.98 $31.07 $30.95 $31.03 $25.47 7,106
2017-11-28 $30.86 $30.99 $30.80 $30.97 $25.42 11,895
2017-11-27 $30.86 $30.91 $30.72 $30.83 $25.30 17,606
2017-11-24 $30.84 $30.90 $30.82 $30.90 $25.36 2,461
2017-11-22 $30.71 $30.76 $30.53 $30.74 $25.23 15,848
2017-11-21 $30.59 $30.63 $30.52 $30.60 $25.11 36,157
2017-11-20 $30.57 $30.57 $30.31 $30.31 $24.88 14,786
2017-11-17 $30.35 $30.41 $30.31 $30.41 $24.96 11,843
2017-11-16 $30.28 $30.51 $30.28 $30.46 $25.00 47,659
2017-11-15 $30.18 $30.25 $30.11 $30.21 $24.80 68,028
2017-11-14 $30.28 $30.41 $30.25 $30.33 $24.90 9,556
2017-11-13 $30.34 $30.49 $30.34 $30.48 $25.02 14,930
2017-11-10 $30.44 $30.60 $30.40 $30.53 $25.05 16,516
2017-11-09 $30.43 $30.57 $30.40 $30.54 $25.07 9,718
2017-11-08 $30.64 $30.73 $30.51 $30.60 $25.12 152,692
2017-11-07 $30.66 $30.72 $30.41 $30.58 $25.10 14,278
2017-11-06 $30.53 $30.72 $30.53 $30.72 $25.21 15,576
2017-11-03 $30.40 $30.54 $30.35 $30.48 $25.02 22,988
2017-11-02 $30.41 $30.46 $30.38 $30.44 $24.99 10,425
2017-11-01 $30.49 $30.59 $30.42 $30.55 $25.07 14,964
2017-10-31 $30.36 $30.40 $30.20 $30.38 $24.93 19,364
2017-10-30 $30.22 $30.36 $30.22 $30.30 $24.87 17,224
2017-10-27 $30.26 $30.37 $30.20 $30.30 $24.87 23,686
2017-10-26 $30.46 $30.48 $30.26 $30.37 $24.93 13,856
2017-10-25 $30.47 $30.59 $30.26 $30.40 $24.95 29,215
2017-10-24 $30.66 $30.70 $30.55 $30.60 $25.12 19,386
2017-10-23 $30.64 $30.76 $30.55 $30.59 $25.11 49,181
2017-10-20 $30.58 $30.68 $30.57 $30.60 $25.12 19,667
2017-10-19 $30.55 $30.65 $30.55 $30.61 $25.12 17,574
2017-10-18 $30.65 $30.68 $30.57 $30.65 $25.16 14,481
2017-10-17 $30.55 $30.62 $30.52 $30.61 $25.13 22,289
2017-10-16 $30.65 $30.75 $30.60 $30.66 $25.16 16,239
2017-10-13 $30.64 $30.73 $30.50 $30.62 $25.13 16,931
2017-10-12 $30.50 $30.51 $30.45 $30.49 $25.03 19,857
2017-10-11 $30.49 $30.64 $30.43 $30.63 $25.14 7,320
2017-10-10 $30.46 $30.62 $30.39 $30.57 $25.09 12,401
2017-10-09 $30.45 $30.45 $30.33 $30.39 $24.94 17,090
2017-10-06 $30.21 $30.42 $30.19 $30.42 $24.97 18,047
2017-10-05 $30.45 $30.45 $30.34 $30.34 $24.90 12,513
2017-10-04 $30.37 $30.52 $30.32 $30.33 $24.89 12,540
2017-10-03 $30.45 $30.49 $30.36 $30.49 $25.03 6,604
2017-10-02 $30.31 $30.54 $30.31 $30.53 $25.05 8,284
2017-09-29 $30.36 $30.38 $30.26 $30.32 $24.89 11,663
2017-09-28 $30.15 $30.31 $30.15 $30.28 $24.86 12,987
2017-09-27 $30.12 $30.34 $30.12 $30.31 $24.88 11,911
2017-09-26 $30.47 $30.47 $30.18 $30.29 $24.86 17,414
2017-09-25 $30.67 $30.68 $30.45 $30.61 $24.91 10,963
2017-09-22 $30.60 $30.65 $30.52 $30.57 $24.87 8,642
2017-09-21 $30.60 $30.73 $30.53 $30.63 $24.92 9,001
2017-09-20 $30.77 $30.85 $30.68 $30.69 $24.97 7,322
2017-09-19 $30.61 $30.72 $30.61 $30.71 $24.99 7,611
2017-09-18 $30.50 $30.67 $30.50 $30.61 $24.90 15,367
2017-09-15 $30.67 $30.67 $30.47 $30.60 $24.90 5,132
2017-09-14 $30.43 $30.52 $30.40 $30.51 $24.83 7,468
2017-09-13 $30.54 $30.59 $30.47 $30.51 $24.82 3,438
2017-09-12 $30.72 $30.72 $30.47 $30.53 $24.84 22,579
2017-09-11 $30.46 $30.55 $30.40 $30.50 $24.82 7,934
2017-09-08 $30.34 $30.34 $30.18 $30.20 $24.58 3,990
2017-09-07 $30.36 $30.46 $30.22 $30.24 $24.61 27,987
2017-09-06 $30.15 $30.23 $30.05 $30.13 $24.52 13,758
2017-09-05 $30.05 $30.11 $29.76 $29.82 $24.26 12,924
2017-09-01 $30.24 $30.27 $30.12 $30.25 $24.61 16,078
2017-08-31 $29.80 $30.07 $29.80 $30.07 $24.47 34,304
2017-08-30 $29.68 $29.76 $29.63 $29.73 $24.19 16,405
2017-08-29 $29.52 $29.71 $29.52 $29.68 $24.15 6,048
2017-08-28 $29.75 $29.75 $29.63 $29.64 $24.12 4,919
2017-08-25 $29.79 $29.81 $29.58 $29.67 $24.14 36,542
2017-08-24 $29.65 $29.78 $29.60 $29.60 $24.09 14,091
2017-08-23 $29.46 $29.65 $29.46 $29.61 $24.09 5,960
2017-08-22 $29.45 $29.61 $29.45 $29.57 $24.06 7,353
2017-08-21 $29.33 $29.56 $29.33 $29.56 $24.05 11,047
2017-08-18 $29.35 $29.51 $29.27 $29.43 $23.95 8,873
2017-08-17 $29.60 $29.73 $29.40 $29.43 $23.95 18,314
2017-08-16 $29.64 $29.80 $29.60 $29.75 $24.21 10,097
2017-08-15 $29.56 $29.62 $29.50 $29.58 $24.07 9,412
2017-08-14 $29.62 $29.68 $29.61 $29.65 $24.13 6,353
2017-08-11 $29.36 $29.48 $29.34 $29.39 $23.91 10,395
2017-08-10 $29.60 $29.64 $29.41 $29.44 $23.95 11,783
2017-08-09 $29.72 $29.79 $29.66 $29.79 $24.24 22,008
2017-08-08 $29.91 $29.95 $29.81 $29.81 $24.26 5,952
2017-08-07 $29.98 $29.98 $29.86 $29.94 $24.36 21,434
2017-08-04 $29.95 $29.97 $29.84 $29.84 $24.28 13,878
2017-08-03 $29.90 $30.03 $29.87 $29.95 $24.37 18,006
2017-08-02 $29.94 $30.06 $29.90 $30.02 $24.43 30,755
2017-08-01 $29.94 $30.15 $29.94 $30.09 $24.48 11,549
2017-07-31 $29.90 $29.98 $29.90 $29.94 $24.37 12,705
2017-07-28 $29.80 $29.95 $29.80 $29.88 $24.31 13,041
2017-07-27 $29.86 $29.98 $29.84 $29.86 $24.30 9,945
2017-07-26 $29.79 $29.89 $29.72 $29.85 $24.29 11,569
2017-07-25 $29.80 $29.82 $29.69 $29.81 $24.26 13,939
2017-07-24 $29.69 $29.77 $29.56 $29.56 $24.05 17,198
2017-07-21 $29.63 $29.76 $29.62 $29.72 $24.18 12,967
2017-07-20 $29.63 $29.78 $29.49 $29.74 $24.20 5,846
2017-07-19 $29.66 $29.72 $29.61 $29.70 $24.17 10,027
2017-07-18 $29.65 $29.65 $29.51 $29.60 $24.09 11,675
2017-07-17 $29.64 $29.66 $29.57 $29.57 $24.06 11,227
2017-07-14 $29.57 $29.63 $29.48 $29.63 $24.11 16,728
2017-07-13 $29.39 $29.45 $29.30 $29.45 $23.96 7,559
2017-07-12 $29.29 $29.36 $29.26 $29.31 $23.85 10,228
2017-07-11 $28.92 $29.12 $28.92 $29.12 $23.69 19,726
2017-07-10 $29.05 $29.10 $28.98 $29.10 $23.68 14,139
2017-07-07 $28.97 $29.11 $28.87 $29.11 $23.69 18,031
2017-07-06 $29.08 $29.08 $28.91 $28.91 $23.52 6,163
2017-07-05 $29.41 $29.41 $29.15 $29.24 $23.79 6,867
2017-07-03 $29.35 $29.41 $29.35 $29.41 $23.93 576
2017-06-30 $29.43 $29.43 $29.13 $29.32 $23.86 50,829
2017-06-29 $29.55 $29.55 $29.21 $29.31 $23.85 18,188
2017-06-28 $29.57 $29.62 $29.51 $29.61 $24.09 20,687
2017-06-27 $29.70 $29.70 $29.30 $29.38 $23.90 25,257
2017-06-26 $29.71 $29.76 $29.63 $29.70 $23.99 9,516
2017-06-23 $29.42 $29.62 $29.40 $29.62 $23.92 11,871
2017-06-22 $29.45 $29.61 $29.45 $29.51 $23.84 3,098
2017-06-21 $29.49 $29.49 $29.37 $29.42 $23.76 12,322
2017-06-20 $29.83 $29.83 $29.36 $29.42 $23.76 20,393
2017-06-19 $29.73 $29.74 $29.53 $29.73 $24.01 19,740
2017-06-16 $29.53 $29.66 $29.48 $29.66 $23.96 13,717
2017-06-15 $29.34 $29.50 $29.31 $29.44 $23.78 15,995
2017-06-14 $29.67 $29.87 $29.51 $29.64 $23.94 17,879
2017-06-13 $29.65 $29.71 $29.59 $29.65 $23.95 14,094
2017-06-12 $29.51 $29.57 $29.51 $29.55 $23.87 14,765
2017-06-09 $29.53 $29.58 $29.35 $29.50 $23.83 12,877
2017-06-08 $29.53 $29.58 $29.45 $29.53 $23.85 13,603
2017-06-07 $29.72 $29.72 $29.50 $29.61 $23.92 27,572
2017-06-06 $29.78 $29.78 $29.69 $29.72 $24.01 126,300
2017-06-05 $29.92 $29.92 $29.81 $29.84 $24.10 30,909
2017-06-02 $29.96 $29.97 $29.89 $29.92 $24.17 13,868
2017-06-01 $29.76 $29.85 $29.65 $29.85 $24.11 9,765
2017-05-31 $29.64 $29.71 $29.54 $29.62 $23.92 14,643
2017-05-30 $29.53 $29.56 $29.31 $29.50 $23.83 17,265
2017-05-26 $29.48 $29.56 $29.48 $29.56 $23.88 21,075
2017-05-25 $29.57 $29.66 $29.43 $29.57 $23.88 50,900
2017-05-24 $29.55 $29.63 $29.49 $29.60 $23.91 27,635
2017-05-23 $29.99 $29.99 $29.42 $29.45 $23.79 27,584
2017-05-22 $29.52 $29.52 $29.45 $29.49 $23.82 19,796
2017-05-19 $29.25 $29.35 $29.22 $29.32 $23.68 13,565
2017-05-18 $29.35 $29.35 $28.95 $29.07 $23.48 33,968
2017-05-17 $28.95 $29.28 $28.95 $29.02 $23.44 35,955
2017-05-16 $29.26 $29.34 $29.10 $29.32 $23.68 34,654
2017-05-15 $29.08 $29.16 $29.08 $29.12 $23.52 24,539
2017-05-12 $29.09 $29.09 $28.84 $29.06 $23.47 36,424
2017-05-11 $29.00 $29.00 $28.72 $28.85 $23.30 33,472
2017-05-10 $29.02 $29.05 $28.93 $28.98 $23.41 13,849
2017-05-09 $29.49 $29.49 $28.75 $28.97 $23.40 61,629
2017-05-08 $29.21 $29.21 $29.00 $29.05 $23.46 10,422
2017-05-05 $28.99 $29.18 $28.87 $29.15 $23.54 21,620
2017-05-04 $28.91 $28.91 $28.72 $28.86 $23.31 25,358
2017-05-03 $28.82 $28.87 $28.65 $28.86 $23.31 43,404
2017-05-02 $28.79 $28.86 $28.75 $28.83 $23.29 8,882
2017-05-01 $28.90 $28.90 $28.62 $28.79 $23.25 56,757
2017-04-28 $28.73 $28.73 $28.54 $28.70 $23.18 12,517
2017-04-27 $29.14 $29.14 $28.71 $28.77 $23.24 59,518
2017-04-26 $29.14 $29.14 $28.70 $28.75 $23.22 13,913
2017-04-25 $28.90 $28.90 $28.64 $28.81 $23.27 20,462
2017-04-24 $28.62 $28.72 $28.49 $28.69 $23.17 90,503
2017-04-21 $28.18 $28.21 $28.11 $28.17 $22.75 17,338
2017-04-20 $28.90 $28.90 $28.00 $28.26 $22.83 15,088
2017-04-19 $28.20 $28.24 $28.08 $28.09 $22.69 14,837
2017-04-18 $28.35 $28.35 $28.08 $28.27 $22.83 40,574
2017-04-17 $29.32 $29.32 $28.27 $28.35 $22.90 66,249
2017-04-13 $28.49 $28.49 $28.15 $28.15 $22.74 35,151
2017-04-12 $28.28 $28.31 $28.20 $28.31 $22.87 25,030
2017-04-11 $28.96 $28.96 $28.15 $28.30 $22.86 17,642
2017-04-10 $28.47 $28.47 $28.18 $28.23 $22.80 22,666
2017-04-07 $28.28 $28.35 $28.16 $28.25 $22.82 17,824
2017-04-06 $28.29 $28.36 $28.24 $28.24 $22.81 31,567
2017-04-05 $28.39 $28.50 $28.30 $28.30 $22.86 7,477
2017-04-04 $28.40 $28.45 $28.16 $28.43 $22.96 30,920
2017-04-03 $28.52 $28.52 $28.30 $28.43 $22.97 18,589
2017-03-31 $28.49 $28.60 $28.46 $28.56 $23.07 23,411
2017-03-30 $28.54 $28.57 $28.38 $28.50 $23.02 13,545
2017-03-29 $28.52 $28.57 $28.44 $28.57 $23.08 10,853
2017-03-28 $28.83 $28.91 $28.50 $28.60 $23.10 27,156
2017-03-27 $28.61 $28.74 $28.60 $28.69 $23.03 17,360
2017-03-24 $28.69 $28.69 $28.55 $28.57 $22.94 11,517
2017-03-23 $28.58 $28.71 $28.57 $28.69 $23.03 9,348
2017-03-22 $28.36 $28.57 $28.36 $28.57 $22.94 19,683
2017-03-21 $28.88 $28.88 $28.42 $28.42 $22.82 33,151
2017-03-20 $28.78 $28.78 $28.66 $28.69 $23.03 13,916
2017-03-17 $28.73 $28.79 $28.68 $28.75 $23.08 15,188
2017-03-16 $28.63 $28.68 $28.61 $28.66 $23.01 11,893
2017-03-15 $28.13 $28.58 $28.13 $28.55 $22.92 12,559
2017-03-14 $28.24 $28.24 $28.15 $28.20 $22.64 17,970
2017-03-13 $28.33 $28.35 $28.28 $28.30 $22.72 31,540
2017-03-10 $28.30 $28.32 $28.22 $28.28 $22.70 31,399
2017-03-09 $28.50 $28.50 $28.04 $28.09 $22.55 44,278
2017-03-08 $28.13 $28.13 $28.02 $28.04 $22.51 32,204
2017-03-07 $28.16 $28.19 $28.10 $28.16 $22.61 31,890
2017-03-06 $28.23 $28.27 $28.17 $28.27 $22.70 12,047
2017-03-03 $28.22 $28.34 $28.20 $28.31 $22.73 8,006
2017-03-02 $28.16 $28.31 $28.16 $28.25 $22.68 15,125
2017-03-01 $28.30 $28.43 $28.22 $28.38 $22.79 19,974
2017-02-28 $28.21 $28.29 $28.06 $28.19 $22.63 31,088
2017-02-27 $28.18 $28.24 $28.13 $28.23 $22.66 12,499
2017-02-24 $28.09 $28.25 $28.08 $28.25 $22.68 15,035
2017-02-23 $28.29 $28.31 $28.22 $28.29 $22.71 13,888
2017-02-22 $28.13 $28.21 $28.11 $28.21 $22.65 14,958
2017-02-21 $28.06 $28.17 $28.06 $28.17 $22.62 18,503
2017-02-17 $27.84 $28.07 $27.84 $28.07 $22.54 18,474
2017-02-16 $27.95 $28.01 $27.95 $28.01 $22.49 31,936
2017-02-15 $27.69 $27.93 $27.69 $27.92 $22.42 13,963
2017-02-14 $27.66 $27.74 $27.62 $27.74 $22.27 11,435
2017-02-13 $27.82 $27.82 $27.72 $27.77 $22.29 22,209
2017-02-10 $27.53 $27.64 $27.53 $27.64 $22.19 8,596
2017-02-09 $27.79 $27.79 $27.55 $27.58 $22.14 9,977
2017-02-08 $27.39 $27.52 $27.39 $27.51 $22.09 13,900
2017-02-07 $27.39 $27.41 $27.26 $27.38 $21.98 43,758
2017-02-06 $27.35 $27.39 $27.32 $27.36 $21.97 6,774
2017-02-03 $27.58 $27.58 $27.44 $27.51 $22.09 24,725
2017-02-02 $27.26 $27.42 $27.26 $27.40 $22.00 14,377
2017-02-01 $27.36 $27.49 $27.33 $27.43 $22.02 36,052
2017-01-31 $27.36 $27.44 $27.25 $27.42 $22.01 18,921
2017-01-30 $27.40 $27.44 $27.25 $27.29 $21.91 16,119
2017-01-27 $27.39 $27.69 $27.38 $27.52 $22.09 30,239
2017-01-26 $27.59 $27.59 $27.44 $27.51 $22.09 18,000
2017-01-25 $27.59 $27.65 $27.55 $27.65 $22.20 24,587
2017-01-24 $27.35 $27.51 $27.35 $27.49 $22.07 41,582
2017-01-23 $27.57 $27.57 $27.23 $27.32 $21.94 20,127
2017-01-20 $27.53 $27.59 $27.36 $27.47 $22.05 9,422
2017-01-19 $27.39 $27.39 $27.25 $27.30 $21.92 16,641
2017-01-18 $27.45 $27.48 $27.26 $27.37 $21.97 23,791
2017-01-17 $27.31 $27.48 $27.31 $27.42 $22.01 20,484
2017-01-13 $27.29 $27.45 $27.29 $27.42 $22.01 4,849
2017-01-12 $27.37 $27.42 $27.28 $27.37 $21.97 14,085
2017-01-11 $27.27 $27.43 $27.27 $27.43 $22.02 15,809
2017-01-10 $27.29 $27.35 $27.27 $27.27 $21.90 13,474
2017-01-09 $27.30 $27.34 $27.24 $27.30 $21.92 5,150
2017-01-06 $27.33 $27.41 $27.31 $27.38 $21.98 10,978
2017-01-05 $27.06 $27.47 $27.06 $27.44 $22.03 7,138
2017-01-04 $27.20 $27.25 $27.13 $27.14 $21.79 22,980
2017-01-03 $27.19 $27.19 $26.85 $26.96 $21.65 5,481
2016-12-30 $26.89 $26.92 $26.79 $26.85 $21.56 5,580
2016-12-29 $26.78 $26.88 $26.75 $26.75 $21.48 4,676
2016-12-28 $27.03 $27.11 $26.66 $26.70 $21.44 15,828
2016-12-27 $27.10 $27.17 $27.03 $27.16 $21.62 5,122
2016-12-23 $27.04 $27.11 $26.95 $27.11 $21.58 9,425
2016-12-22 $27.06 $27.08 $27.00 $27.00 $21.49 7,303
2016-12-21 $27.48 $27.55 $26.75 $27.13 $21.60 27,193
2016-12-20 $27.10 $27.18 $27.10 $27.18 $21.64 9,058
2016-12-19 $27.19 $27.20 $27.01 $27.01 $21.51 6,800
2016-12-16 $27.34 $27.34 $26.96 $26.99 $21.49 20,546
2016-12-15 $27.36 $27.36 $26.98 $27.10 $21.57 17,338
2016-12-14 $27.53 $27.55 $27.17 $27.17 $21.63 14,163
2016-12-13 $27.51 $27.59 $27.42 $27.55 $21.93 9,012
2016-12-12 $27.34 $27.36 $27.11 $27.25 $21.69 25,185
2016-12-09 $27.05 $27.26 $27.05 $27.23 $21.68 18,014
2016-12-08 $27.32 $27.32 $27.02 $27.07 $21.55 15,936
2016-12-07 $26.75 $27.21 $26.75 $27.15 $21.61 18,129
2016-12-06 $26.98 $26.98 $26.65 $26.70 $21.26 9,029
2016-12-05 $26.98 $26.99 $26.55 $26.70 $21.25 13,187
2016-12-02 $26.22 $26.54 $26.22 $26.47 $21.07 33,752
2016-12-01 $26.50 $26.51 $26.34 $26.38 $21.00 16,916
2016-11-30 $26.36 $26.69 $26.06 $26.59 $21.17 32,998
2016-11-29 $26.70 $26.79 $26.60 $26.74 $21.29 21,617
2016-11-28 $26.52 $26.69 $26.52 $26.64 $21.21 24,232
2016-11-25 $26.50 $26.73 $26.50 $26.73 $21.28 3,483
2016-11-23 $26.71 $26.71 $26.39 $26.50 $21.10 10,476
2016-11-22 $26.85 $26.85 $26.35 $26.51 $21.10 14,789
2016-11-21 $26.36 $26.42 $26.25 $26.42 $21.03 72,742
2016-11-18 $26.62 $26.62 $26.14 $26.14 $20.81 37,016
2016-11-17 $26.15 $26.48 $26.15 $26.42 $21.03 58,670
2016-11-16 $26.45 $26.45 $26.28 $26.28 $20.92 36,324
2016-11-15 $26.42 $26.54 $26.31 $26.50 $21.10 20,221
2016-11-14 $26.48 $26.48 $26.26 $26.31 $20.94 28,244
2016-11-11 $26.20 $26.97 $26.20 $26.59 $21.16 10,084
2016-11-10 $26.75 $26.81 $26.52 $26.73 $21.28 19,750
2016-11-09 $26.82 $26.99 $26.65 $26.92 $21.43 62,303
2016-11-08 $26.66 $26.88 $26.60 $26.88 $21.40 8,230
2016-11-07 $26.64 $26.75 $26.60 $26.75 $21.29 49,328
2016-11-04 $26.68 $26.68 $26.22 $26.22 $20.87 12,318
2016-11-03 $26.55 $26.56 $26.45 $26.45 $21.06 3,584
2016-11-02 $26.63 $26.67 $26.50 $26.58 $21.16 9,179
2016-11-01 $27.50 $27.50 $26.50 $26.68 $21.24 8,338
2016-10-31 $27.14 $27.14 $26.65 $26.77 $21.31 10,674
2016-10-28 $26.83 $26.83 $26.76 $26.76 $21.30 1,620
2016-10-27 $26.91 $26.91 $26.72 $26.72 $21.27 17,521
2016-10-26 $26.73 $26.93 $26.70 $26.91 $21.42 5,856
2016-10-25 $26.72 $26.99 $26.72 $26.95 $21.45 7,007
2016-10-24 $26.92 $26.96 $26.84 $26.93 $21.44 9,388
2016-10-21 $27.25 $27.25 $26.85 $26.91 $21.42 7,344
2016-10-20 $26.95 $27.05 $26.90 $26.98 $21.48 9,429
2016-10-19 $27.44 $27.44 $26.96 $27.03 $21.52 16,923
2016-10-18 $27.51 $27.51 $27.08 $27.08 $21.56 7,034
2016-10-17 $26.99 $26.99 $26.85 $26.91 $21.42 3,399
2016-10-14 $27.45 $27.45 $27.01 $27.01 $21.50 4,481
2016-10-13 $27.13 $27.13 $26.71 $26.95 $21.46 14,625
2016-10-12 $27.11 $27.13 $27.01 $27.01 $21.50 12,040
2016-10-11 $27.25 $27.25 $27.01 $27.01 $21.50 12,358
2016-10-10 $27.49 $27.56 $27.32 $27.40 $21.81 12,745
2016-10-07 $27.45 $27.48 $27.30 $27.36 $21.78 10,322
2016-10-06 $27.55 $27.59 $27.50 $27.54 $21.92 9,226
2016-10-05 $27.61 $27.69 $27.61 $27.66 $22.02 16,815
2016-10-04 $28.23 $28.23 $27.54 $27.54 $21.92 11,556
2016-10-03 $27.74 $27.81 $27.63 $27.76 $22.10 8,780
2016-09-30 $27.76 $27.93 $27.76 $27.86 $22.18 6,894
2016-09-29 $27.94 $27.94 $27.63 $27.71 $22.06 28,222
2016-09-28 $28.00 $28.00 $27.67 $27.83 $22.15 9,652
2016-09-27 $27.42 $27.69 $27.42 $27.66 $22.02 5,561
2016-09-26 $27.54 $27.66 $27.51 $27.60 $21.97 10,823
2016-09-23 $28.10 $28.10 $27.66 $27.84 $22.16 18,587
2016-09-22 $27.76 $28.07 $27.76 $27.97 $22.27 58,568
2016-09-21 $27.30 $27.55 $27.30 $27.53 $21.91 4,423
2016-09-20 $27.79 $27.83 $27.30 $27.32 $21.75 12,731
2016-09-19 $27.28 $27.44 $27.28 $27.29 $21.72 4,227
2016-09-16 $27.43 $27.54 $27.08 $27.15 $21.61 19,435
2016-09-15 $27.35 $27.44 $27.10 $27.37 $21.78 24,835
2016-09-14 $27.45 $27.45 $27.01 $27.01 $21.50 13,050
2016-09-13 $27.40 $27.41 $27.08 $27.24 $21.68 14,083
2016-09-12 $27.64 $27.86 $27.50 $27.81 $22.05 20,070
2016-09-09 $28.20 $28.20 $27.61 $27.64 $21.91 11,621
2016-09-08 $28.45 $28.50 $28.23 $28.33 $22.46 20,400
2016-09-07 $28.57 $28.57 $28.09 $28.26 $22.40 18,600
2016-09-06 $28.14 $28.27 $28.10 $28.24 $22.39 24,017
2016-09-02 $28.05 $28.06 $27.98 $28.01 $22.20 6,029
2016-09-01 $27.70 $27.79 $27.65 $27.79 $22.03 14,473
2016-08-31 $27.72 $27.72 $27.56 $27.66 $21.93 7,117
2016-08-30 $28.19 $28.19 $27.75 $27.81 $22.05 20,220
2016-08-29 $28.08 $28.08 $27.76 $27.95 $22.16 26,128
2016-08-26 $27.97 $28.16 $27.71 $27.83 $22.06 11,767
2016-08-25 $28.00 $28.01 $27.89 $27.89 $22.11 8,613
2016-08-24 $28.36 $28.36 $27.90 $27.92 $22.13 23,527
2016-08-23 $28.19 $28.22 $28.05 $28.11 $22.28 28,059
2016-08-22 $27.93 $28.05 $27.85 $28.02 $22.21 32,702
2016-08-19 $28.27 $28.27 $27.91 $28.02 $22.21 9,982
2016-08-18 $28.43 $28.43 $28.04 $28.14 $22.31 12,989
2016-08-17 $28.32 $28.32 $27.87 $28.09 $22.27 20,205
2016-08-16 $28.12 $28.12 $28.04 $28.07 $22.25 23,309
2016-08-15 $28.15 $28.20 $28.10 $28.14 $22.31 15,547
2016-08-12 $28.10 $28.12 $27.94 $27.98 $22.18 16,338
2016-08-11 $28.10 $28.16 $28.00 $28.12 $22.29 12,672
2016-08-10 $28.37 $28.40 $27.85 $27.98 $22.18 20,578
2016-08-09 $27.89 $27.99 $27.81 $27.98 $22.18 36,222
2016-08-08 $27.76 $27.80 $27.69 $27.78 $22.02 11,281
2016-08-05 $27.64 $27.76 $27.59 $27.76 $22.01 43,268
2016-08-04 $27.58 $27.63 $27.50 $27.58 $21.86 12,506
2016-08-03 $27.81 $27.81 $27.41 $27.50 $21.80 10,764
2016-08-02 $28.12 $28.12 $27.56 $27.61 $21.88 11,821
2016-08-01 $27.86 $28.21 $27.86 $27.86 $22.08 10,701
2016-07-29 $27.75 $27.92 $27.72 $27.92 $22.13 22,333
2016-07-28 $27.84 $27.84 $27.62 $27.67 $21.93 51,524
2016-07-27 $28.19 $28.19 $27.61 $27.79 $22.03 50,146
2016-07-26 $28.17 $28.17 $27.67 $27.70 $21.96 15,908
2016-07-25 $27.65 $27.66 $27.50 $27.66 $21.93 7,947
2016-07-22 $27.60 $27.65 $27.54 $27.60 $21.88 10,398
2016-07-21 $27.50 $27.54 $27.46 $27.53 $21.82 17,465
2016-07-20 $27.41 $27.56 $27.41 $27.56 $21.85 29,540
2016-07-19 $27.57 $27.57 $27.30 $27.36 $21.69 29,334
2016-07-18 $27.44 $27.63 $27.44 $27.61 $21.89 6,722
2016-07-15 $27.37 $27.62 $27.37 $27.56 $21.84 3,850
2016-07-14 $27.67 $27.74 $27.66 $27.73 $21.98 3,269
2016-07-13 $27.67 $27.67 $27.43 $27.57 $21.85 11,502
2016-07-12 $27.59 $27.63 $27.45 $27.58 $21.86 10,310
2016-07-11 $27.21 $27.33 $27.19 $27.19 $21.55 5,507
2016-07-08 $26.95 $27.03 $26.92 $26.99 $21.39 4,939
2016-07-07 $26.67 $26.69 $26.57 $26.58 $21.07 1,939
2016-07-06 $26.43 $26.69 $26.40 $26.63 $21.11 1,048
2016-07-05 $26.65 $26.65 $26.60 $26.60 $21.09 4,496
2016-07-01 $27.44 $27.44 $26.97 $27.01 $21.41 769
2016-06-30 $26.69 $26.84 $26.69 $26.82 $21.26 1,836
2016-06-29 $26.42 $26.49 $26.36 $26.40 $20.93 9,175
2016-06-28 $25.79 $25.98 $25.74 $25.91 $20.54 8,242
2016-06-27 $25.32 $25.44 $25.13 $25.34 $20.09 21,376
2016-06-24 $26.05 $26.27 $25.54 $25.69 $20.36 24,034
2016-06-23 $27.18 $27.51 $27.18 $27.51 $21.81 8,680
2016-06-22 $26.99 $27.06 $26.82 $26.83 $21.27 13,296
2016-06-21 $26.81 $27.14 $26.80 $26.99 $21.40 19,237
2016-06-20 $26.89 $27.08 $26.89 $26.91 $21.33 3,558
2016-06-17 $26.48 $26.56 $26.35 $26.50 $21.01 4,506
2016-06-16 $26.69 $26.69 $26.05 $26.39 $20.92 17,226
2016-06-15 $26.24 $27.25 $26.24 $26.43 $20.95 10,220
2016-06-14 $26.23 $26.23 $25.97 $26.08 $20.67 16,206
2016-06-13 $26.60 $26.67 $26.43 $26.49 $20.86 9,886
2016-06-10 $26.95 $26.95 $26.70 $26.73 $21.05 6,236
2016-06-09 $27.40 $27.40 $27.27 $27.37 $21.55 3,097
2016-06-08 $27.65 $27.70 $27.64 $27.69 $21.80 8,471
2016-06-07 $27.61 $27.64 $27.50 $27.55 $21.69 16,616
2016-06-06 $27.24 $27.40 $27.24 $27.40 $21.57 5,349
2016-06-03 $26.90 $27.12 $26.90 $27.12 $21.35 2,741
2016-06-02 $26.76 $26.90 $26.76 $26.90 $21.18 9,578
2016-06-01 $26.70 $26.86 $26.68 $26.83 $21.12 36,909
2016-05-31 $27.00 $27.02 $26.80 $26.80 $21.10 5,317
2016-05-27 $26.98 $27.03 $26.94 $26.98 $21.24 6,156
2016-05-26 $26.92 $26.99 $26.90 $26.97 $21.23 3,108
2016-05-25 $26.72 $26.89 $26.72 $26.89 $21.17 5,557
2016-05-24 $26.38 $26.61 $26.38 $26.61 $20.95 8,605
2016-05-23 $26.29 $26.31 $26.25 $26.30 $20.71 2,564
2016-05-20 $26.28 $26.38 $26.25 $26.25 $20.67 4,596
2016-05-19 $26.06 $26.13 $25.91 $26.03 $20.49 3,454
2016-05-18 $26.40 $26.40 $26.15 $26.15 $20.59 2,088
2016-05-17 $26.50 $26.53 $26.36 $26.36 $20.75 5,581
2016-05-16 $26.33 $27.06 $26.33 $26.55 $20.91 41,270
2016-05-13 $26.56 $26.56 $26.20 $26.20 $20.63 8,015
2016-05-12 $26.77 $26.78 $26.50 $26.67 $21.00 7,719
2016-05-11 $26.69 $26.80 $26.68 $26.68 $21.00 7,101
2016-05-10 $26.51 $26.78 $26.51 $26.72 $21.03 4,126
2016-05-09 $26.58 $26.58 $26.49 $26.56 $20.91 5,171
2016-05-06 $26.50 $26.69 $26.38 $26.67 $20.99 7,841
2016-05-05 $26.63 $26.68 $26.51 $26.56 $20.91 5,315
2016-05-04 $26.77 $26.82 $26.54 $26.68 $21.00 20,522
2016-05-03 $27.23 $27.23 $27.04 $27.08 $21.32 12,286
2016-05-02 $27.37 $27.53 $27.37 $27.53 $21.67 3,107
2016-04-29 $27.37 $27.45 $27.23 $27.32 $21.51 9,564
2016-04-28 $27.47 $27.63 $27.38 $27.38 $21.56 6,091
2016-04-27 $27.37 $27.53 $27.35 $27.49 $21.64 7,129
2016-04-26 $27.56 $27.56 $27.37 $27.44 $21.60 5,860
2016-04-25 $27.29 $27.85 $27.27 $27.34 $21.52 24,646
2016-04-22 $27.40 $27.53 $27.38 $27.49 $21.64 9,630
2016-04-21 $28.30 $28.30 $27.50 $27.50 $21.65 26,316
2016-04-20 $27.80 $27.91 $27.79 $27.85 $21.93 5,220
2016-04-19 $27.61 $27.82 $27.59 $27.81 $21.89 11,876
2016-04-18 $27.29 $27.38 $27.16 $27.38 $21.56 3,928
2016-04-15 $27.25 $27.25 $27.19 $27.19 $21.41 1,750
2016-04-14 $27.24 $27.24 $27.19 $27.19 $21.41 1,565
2016-04-13 $27.27 $27.27 $26.97 $27.15 $21.37 4,399
2016-04-12 $26.63 $26.77 $26.51 $26.75 $21.06 4,457
2016-04-11 $26.58 $26.62 $26.50 $26.51 $20.87 17,669
2016-04-08 $26.44 $26.44 $26.28 $26.39 $20.78 2,000
2016-04-07 $26.25 $26.26 $26.00 $26.07 $20.52 10,812
2016-04-06 $26.11 $26.50 $26.11 $26.50 $20.86 9,489
2016-04-05 $26.50 $26.50 $26.00 $26.18 $20.61 9,114
2016-04-04 $26.63 $26.65 $26.54 $26.56 $20.91 5,161
2016-04-01 $26.50 $26.66 $26.48 $26.66 $20.99 4,679
2016-03-31 $26.91 $26.93 $26.86 $26.86 $21.15 7,060
2016-03-30 $26.94 $27.00 $26.91 $27.00 $21.26 3,375
2016-03-29 $27.47 $27.59 $26.29 $26.81 $21.11 8,637
2016-03-28 $26.35 $31.80 $26.35 $31.80 $25.04 2,727
2016-03-24 $26.48 $26.48 $26.32 $26.39 $20.78 1,165
2016-03-23 $26.65 $26.65 $26.50 $26.50 $20.86 3,865
2016-03-22 $26.70 $26.91 $26.69 $26.84 $21.13 1,225
2016-03-21 $26.80 $28.14 $26.80 $26.93 $21.20 3,937
2016-03-18 $26.94 $26.94 $26.84 $26.94 $21.21 3,129
2016-03-17 $26.92 $26.93 $26.89 $26.89 $21.17 3,131
2016-03-16 $26.09 $26.11 $26.05 $26.05 $20.51 1,812
2016-03-15 $26.14 $26.14 $26.08 $26.09 $20.54 4,075
2016-03-14 $26.42 $26.42 $26.42 $26.42 $20.80 320
2016-03-11 $26.38 $26.52 $26.37 $26.50 $20.86 3,961
2016-03-10 $26.03 $26.03 $25.88 $25.97 $20.45 1,468
2016-03-09 $25.98 $26.05 $25.97 $26.05 $20.51 1,695
2016-03-08 $26.23 $26.23 $25.84 $25.84 $20.34 6,325
2016-03-07 $26.24 $26.31 $26.24 $26.31 $20.71 1,243
2016-03-04 $26.15 $26.15 $26.14 $26.14 $20.58 1,254
2016-03-03 $25.80 $25.82 $25.60 $25.82 $20.33 2,103
2016-03-02 $25.45 $25.45 $25.45 $25.45 $20.03 265
2016-03-01 $25.03 $25.36 $25.03 $25.36 $19.97 4,029
2016-02-29 $24.85 $24.85 $24.83 $24.83 $19.55 832
2016-02-26 $24.93 $24.93 $24.84 $24.84 $19.56 6,202
2016-02-25 $24.70 $24.70 $24.70 $24.70 $19.45 1,067
2016-02-24 $24.26 $24.66 $24.26 $24.64 $19.40 4,850
2016-02-23 $25.03 $25.05 $24.83 $24.83 $19.55 30,005

Pacer Global Cash Cows Dividend ETF (GCOW) News Headlines

Recent Pacer Global Cash Cows Dividend ETF (GCOW) News
Similar Companies to Pacer Global Cash Cows Dividend ETF (GCOW) 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.