Pacer Developed Markets International Cash Cows 100 ETF (ICOW) Exchange: BATS
Data as of May 9, 2025
$31.70 ($0.12) 0.38%
Pacer Developed Markets International Cash Cows 100 ETF - Daily Information
Click for more stock information on Pacer Developed Markets International Cash Cows 100 ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $31.60 |
Previous Close | $31.70 |
High | $31.70 |
Low | $31.49 |
Adjusted Open | $31.60 |
Previous Adjusted Close | $31.70 |
Adjusted High | $31.70 |
Adjusted Low | $31.49 |
About Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
The Fund employs a “passive management” (or indexing) investment approach designed to track the total return performance, before fees and expenses, of the Index. The Index is based on a proprietary methodology developed and maintained by Index Design Group (the “Index Provider”), an affiliate of Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”).The IndexThe Index uses an objective, rules-based methodology to provide exposure to large and mid-capitalization non-U.S. companies in developed markets with high free cash flow yields. Companies with high free cash flow yields are commonly referred to as “cash cows”. Free Cash Flow (FCF): A company’s cash flow from operations minus capital expenditures.Enterprise Value (EV): A company’s market capitalization plus its debt and minus its cash and cash equivalents.Free Cash Flow Yield: FCF / EVThe initial index universe is derived from the component companies of the FTSE Developed ex US Index. The initial universe of companies is screened based on their average projected free cash flows and earnings (if available) over each of the next two fiscal years. Companies with no forward year estimates available for free cash flows or earnings will remain in the Index universe. Companies with negative average projected free cash flows or earnings are removed from the Index universe. Additionally, financial companies, other than real estate investment trusts (“REITs”), and companies with a market capitalization of less than $3 billion are excluded from the Index universe. The remaining companies are ranked by their average daily trading value (“ADTV”) for the prior three months. The 500 companies with the highest ADTV are then ranked by their free cash flow yield for the trailing twelve month period. The equity securities of the 100 companies with the highest free cash flow yield are included in the Index.At the time of each rebalance of the Index, the companies included in the Index are weighted in proportion to their trailing twelve month free cash flow, and weightings are capped at 2% of the weight of the Index for any individual company. As of June 30, 2019, the companies included in the Index had a market capitalization of $3.3 billion to $276.5 billion. The index is reconstituted and rebalanced semi-annually as of the close of business on the 3rd Friday of June and December based on data as of the 1st Friday of the applicable rebalance month.The Fund’s Investment StrategyUnder normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in the component securities of the Index 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.The Fund is considered to be non-diversified, which means that it may invest more of its assets in the securities of a single issuer or a smaller number of issuers than if it were a diversified fund.
Invest in Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
Historical Stock Data for Pacer Developed Markets International Cash Cows 100 ETF (ICOW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $31.60 | $31.70 | $31.49 | $31.70 | $31.70 | 167,811 |
2025-04-24 | $31.48 | $31.66 | $31.34 | $31.58 | $31.58 | 113,259 |
2025-04-23 | $31.60 | $31.65 | $31.27 | $31.38 | $31.38 | 367,399 |
2025-04-22 | $31.12 | $31.46 | $31.12 | $31.26 | $31.26 | 118,813 |
2025-04-21 | $30.89 | $30.89 | $30.43 | $30.71 | $30.71 | 208,466 |
2025-04-17 | $30.60 | $30.95 | $30.60 | $30.73 | $30.73 | 141,650 |
2025-04-16 | $30.41 | $30.66 | $30.28 | $30.42 | $30.42 | 128,462 |
2025-04-15 | $30.28 | $30.49 | $30.27 | $30.34 | $30.34 | 309,467 |
2025-04-14 | $29.91 | $30.23 | $29.91 | $30.08 | $30.08 | 126,022 |
2025-04-11 | $29.19 | $29.90 | $29.17 | $29.83 | $29.83 | 267,074 |
2025-04-10 | $29.27 | $29.27 | $28.39 | $28.95 | $28.95 | 161,555 |
2025-04-09 | $27.82 | $29.89 | $27.64 | $29.76 | $29.76 | 196,739 |
2025-04-08 | $28.98 | $28.98 | $27.43 | $27.79 | $27.79 | 1,921,320 |
2025-04-07 | $27.87 | $29.09 | $27.69 | $28.04 | $28.04 | 413,534 |
2025-04-04 | $29.74 | $29.74 | $28.73 | $28.83 | $28.83 | 494,245 |
2025-04-03 | $31.20 | $31.20 | $30.72 | $30.79 | $30.79 | 793,619 |
2025-04-02 | $31.37 | $31.58 | $31.27 | $31.58 | $31.58 | 153,197 |
2025-04-01 | $31.55 | $31.67 | $31.39 | $31.61 | $31.61 | 308,481 |
2025-03-31 | $31.37 | $31.60 | $31.25 | $31.41 | $31.41 | 247,939 |
2025-03-28 | $31.90 | $31.94 | $31.68 | $31.75 | $31.75 | 213,418 |
2025-03-27 | $32.05 | $32.16 | $31.94 | $32.07 | $32.07 | 198,371 |
2025-03-26 | $32.21 | $32.36 | $32.04 | $32.11 | $32.11 | 112,071 |
2025-03-25 | $32.35 | $32.41 | $32.23 | $32.35 | $32.35 | 661,898 |
2025-03-24 | $32.07 | $32.18 | $31.97 | $32.07 | $32.07 | 182,064 |
2025-03-21 | $32.06 | $32.19 | $32.03 | $32.07 | $32.07 | 112,893 |
2025-03-20 | $32.17 | $32.36 | $32.05 | $32.30 | $32.30 | 169,852 |
2025-03-19 | $32.40 | $32.68 | $32.37 | $32.62 | $32.62 | 277,056 |
2025-03-18 | $32.37 | $32.48 | $32.26 | $32.47 | $32.47 | 227,583 |
2025-03-17 | $32.03 | $32.40 | $32.03 | $32.31 | $32.31 | 201,819 |
2025-03-14 | $31.80 | $32.09 | $31.75 | $31.97 | $31.97 | 287,413 |
2025-03-13 | $31.45 | $31.57 | $31.37 | $31.50 | $31.50 | 124,614 |
2025-03-12 | $31.51 | $31.59 | $31.27 | $31.55 | $31.55 | 281,414 |
2025-03-11 | $31.75 | $31.75 | $31.32 | $31.54 | $31.54 | 265,281 |
2025-03-10 | $31.80 | $31.87 | $31.43 | $31.69 | $31.69 | 146,965 |
2025-03-07 | $31.65 | $32.03 | $31.65 | $32.03 | $32.03 | 127,901 |
2025-03-06 | $31.52 | $31.83 | $31.49 | $31.57 | $31.57 | 213,303 |
2025-03-05 | $31.38 | $31.75 | $31.31 | $31.72 | $31.47 | 357,867 |
2025-03-04 | $30.73 | $31.11 | $30.43 | $30.84 | $30.60 | 346,069 |
2025-03-03 | $31.34 | $31.37 | $30.76 | $30.93 | $30.69 | 182,900 |
2025-02-28 | $30.75 | $30.88 | $30.58 | $30.77 | $30.53 | 252,909 |
2025-02-27 | $31.14 | $31.14 | $30.79 | $30.90 | $30.66 | 150,285 |
2025-02-26 | $31.24 | $31.36 | $31.06 | $31.06 | $30.82 | 126,598 |
2025-02-25 | $31.32 | $31.32 | $31.10 | $31.22 | $30.98 | 122,252 |
2025-02-24 | $31.15 | $31.16 | $30.94 | $31.03 | $30.79 | 266,695 |
2025-02-21 | $31.24 | $31.24 | $30.91 | $30.99 | $30.75 | 143,991 |
2025-02-20 | $31.08 | $31.19 | $31.02 | $31.17 | $30.93 | 122,611 |
2025-02-19 | $31.09 | $31.13 | $30.93 | $31.07 | $30.83 | 84,806 |
2025-02-18 | $31.45 | $31.45 | $31.19 | $31.29 | $31.05 | 196,500 |
2025-02-14 | $31.47 | $31.52 | $31.25 | $31.32 | $31.08 | 494,195 |
2025-02-13 | $31.00 | $31.25 | $30.96 | $31.22 | $30.98 | 341,951 |
2025-02-12 | $30.73 | $30.97 | $30.70 | $30.86 | $30.62 | 187,338 |
2025-02-11 | $30.81 | $31.02 | $30.77 | $30.96 | $30.72 | 160,382 |
2025-02-10 | $30.73 | $30.86 | $30.73 | $30.86 | $30.62 | 125,998 |
2025-02-07 | $30.77 | $30.85 | $30.54 | $30.56 | $30.32 | 176,251 |
2025-02-06 | $30.72 | $30.72 | $30.52 | $30.67 | $30.43 | 226,727 |
2025-02-05 | $30.32 | $30.48 | $30.31 | $30.48 | $30.24 | 119,350 |
2025-02-04 | $29.89 | $30.21 | $29.83 | $30.21 | $29.97 | 176,883 |
2025-02-03 | $29.52 | $29.82 | $29.43 | $29.66 | $29.42 | 564,448 |
2025-01-31 | $30.24 | $30.34 | $29.90 | $29.95 | $29.71 | 246,576 |
2025-01-30 | $30.27 | $30.49 | $30.19 | $30.34 | $30.11 | 265,541 |
2025-01-29 | $29.96 | $30.10 | $29.90 | $29.97 | $29.74 | 394,753 |
2025-01-28 | $30.14 | $30.14 | $29.83 | $30.02 | $29.79 | 688,413 |
2025-01-27 | $30.02 | $30.12 | $30.00 | $30.12 | $29.89 | 206,567 |
2025-01-24 | $30.11 | $30.12 | $30.01 | $30.03 | $29.80 | 535,802 |
2025-01-23 | $29.92 | $30.10 | $29.92 | $30.05 | $29.82 | 214,947 |
2025-01-22 | $30.01 | $30.02 | $29.85 | $29.85 | $29.62 | 236,630 |
2025-01-21 | $29.96 | $30.13 | $29.88 | $30.10 | $29.87 | 370,452 |
2025-01-17 | $29.63 | $29.86 | $29.61 | $29.68 | $29.68 | 513,956 |
2025-01-16 | $29.45 | $29.57 | $29.41 | $29.48 | $29.48 | 271,977 |
2025-01-15 | $29.62 | $29.64 | $29.47 | $29.63 | $29.63 | 237,389 |
2025-01-14 | $29.11 | $29.26 | $29.05 | $29.24 | $29.24 | 324,345 |
2025-01-13 | $28.88 | $29.06 | $28.88 | $29.06 | $29.06 | 201,724 |
2025-01-10 | $29.25 | $29.45 | $29.00 | $29.13 | $29.13 | 352,740 |
2025-01-08 | $29.34 | $29.43 | $29.21 | $29.38 | $29.38 | 242,799 |
2025-01-07 | $29.71 | $29.73 | $29.48 | $29.52 | $29.52 | 699,185 |
2025-01-06 | $29.62 | $29.83 | $29.58 | $29.65 | $29.65 | 693,037 |
2025-01-03 | $29.38 | $29.39 | $29.22 | $29.38 | $29.38 | 244,088 |
2025-01-02 | $29.37 | $29.37 | $29.09 | $29.23 | $29.23 | 185,963 |
2024-12-31 | $29.12 | $29.26 | $29.05 | $29.19 | $29.19 | 931,528 |
2024-12-30 | $29.06 | $29.13 | $28.95 | $29.06 | $29.06 | 340,872 |
2024-12-27 | $29.19 | $29.29 | $29.11 | $29.23 | $29.23 | 255,212 |
2024-12-26 | $29.18 | $29.30 | $29.12 | $29.26 | $29.16 | 366,861 |
2024-12-24 | $28.97 | $29.08 | $28.93 | $29.05 | $28.95 | 247,766 |
2024-12-23 | $28.91 | $28.99 | $28.75 | $28.97 | $28.87 | 462,053 |
2024-12-20 | $28.65 | $29.09 | $28.65 | $28.94 | $28.84 | 578,166 |
2024-12-19 | $29.06 | $29.10 | $28.81 | $28.89 | $28.79 | 278,585 |
2024-12-18 | $29.56 | $29.61 | $28.86 | $28.90 | $28.80 | 205,376 |
2024-12-17 | $29.55 | $29.61 | $29.48 | $29.54 | $29.44 | 161,285 |
2024-12-16 | $29.86 | $29.89 | $29.72 | $29.79 | $29.69 | 223,705 |
2024-12-13 | $30.22 | $30.22 | $30.03 | $30.14 | $30.04 | 226,159 |
2024-12-12 | $30.40 | $30.42 | $30.15 | $30.19 | $30.09 | 277,841 |
2024-12-11 | $30.54 | $30.54 | $30.35 | $30.53 | $30.43 | 268,129 |
2024-12-10 | $30.50 | $30.50 | $30.31 | $30.39 | $30.29 | 133,706 |
2024-12-09 | $30.61 | $30.70 | $30.40 | $30.43 | $30.33 | 127,002 |
2024-12-06 | $30.55 | $30.56 | $30.29 | $30.34 | $30.23 | 203,673 |
2024-12-05 | $30.39 | $30.55 | $30.38 | $30.51 | $30.41 | 131,857 |
2024-12-04 | $30.35 | $30.35 | $30.17 | $30.23 | $30.13 | 170,109 |
2024-12-03 | $30.32 | $30.42 | $30.20 | $30.33 | $30.23 | 410,145 |
2024-12-02 | $30.22 | $30.22 | $29.92 | $30.10 | $30.00 | 226,991 |
2024-11-29 | $30.06 | $30.25 | $30.05 | $30.25 | $30.15 | 46,471 |
2024-11-27 | $29.83 | $29.97 | $29.82 | $29.91 | $29.81 | 406,826 |
2024-11-26 | $29.96 | $29.96 | $29.65 | $29.79 | $29.69 | 411,693 |
2024-11-25 | $30.22 | $30.22 | $29.97 | $30.05 | $29.95 | 442,385 |
2024-11-22 | $29.91 | $30.07 | $29.84 | $30.06 | $29.96 | 287,595 |
2024-11-21 | $29.90 | $30.01 | $29.81 | $29.91 | $29.81 | 436,855 |
2024-11-20 | $29.91 | $29.95 | $29.75 | $29.95 | $29.85 | 469,808 |
2024-11-19 | $29.80 | $29.98 | $29.75 | $29.93 | $29.83 | 541,378 |
2024-11-18 | $29.90 | $30.11 | $29.85 | $30.07 | $29.97 | 336,888 |
2024-11-15 | $29.81 | $29.90 | $29.68 | $29.79 | $29.79 | 333,053 |
2024-11-14 | $29.77 | $29.82 | $29.61 | $29.69 | $29.69 | 184,689 |
2024-11-13 | $29.55 | $29.58 | $29.29 | $29.52 | $29.52 | 358,103 |
2024-11-12 | $29.89 | $29.99 | $29.43 | $29.60 | $29.60 | 494,457 |
2024-11-11 | $30.18 | $30.31 | $30.15 | $30.16 | $30.16 | 274,472 |
2024-11-08 | $30.47 | $30.47 | $30.12 | $30.24 | $30.24 | 181,212 |
2024-11-07 | $30.72 | $30.89 | $30.67 | $30.85 | $30.85 | 203,056 |
2024-11-06 | $30.27 | $30.40 | $30.03 | $30.33 | $30.33 | 127,852 |
2024-11-05 | $30.56 | $30.78 | $30.56 | $30.73 | $30.73 | 238,490 |
2024-11-04 | $30.50 | $30.65 | $30.37 | $30.40 | $30.40 | 199,242 |
2024-11-01 | $30.45 | $30.54 | $30.27 | $30.31 | $30.31 | 814,859 |
2024-10-31 | $30.28 | $30.32 | $30.02 | $30.27 | $30.27 | 124,222 |
2024-10-30 | $30.32 | $30.54 | $30.29 | $30.37 | $30.37 | 68,242 |
2024-10-29 | $30.50 | $30.57 | $30.37 | $30.37 | $30.37 | 337,677 |
2024-10-28 | $30.51 | $30.67 | $30.48 | $30.63 | $30.63 | 156,181 |
2024-10-25 | $30.60 | $30.60 | $30.34 | $30.45 | $30.45 | 264,948 |
2024-10-24 | $30.53 | $30.68 | $30.28 | $30.41 | $30.41 | 1,005,497 |
2024-10-23 | $30.38 | $30.45 | $30.18 | $30.40 | $30.40 | 176,755 |
2024-10-22 | $30.63 | $30.71 | $30.57 | $30.66 | $30.66 | 165,450 |
2024-10-21 | $30.98 | $30.98 | $30.70 | $30.78 | $30.78 | 120,647 |
2024-10-18 | $31.03 | $31.03 | $30.88 | $31.02 | $31.02 | 86,656 |
2024-10-17 | $31.01 | $31.01 | $30.86 | $30.91 | $30.91 | 222,003 |
2024-10-16 | $30.94 | $31.00 | $30.91 | $30.96 | $30.96 | 101,198 |
2024-10-15 | $31.00 | $31.00 | $30.72 | $30.77 | $30.77 | 115,711 |
2024-10-14 | $31.09 | $31.26 | $31.02 | $31.19 | $31.19 | 90,704 |
2024-10-11 | $31.18 | $31.28 | $31.14 | $31.23 | $31.23 | 52,525 |
2024-10-10 | $31.17 | $31.29 | $31.05 | $31.29 | $31.29 | 116,867 |
2024-10-09 | $31.04 | $31.21 | $31.00 | $31.13 | $31.13 | 160,413 |
2024-10-08 | $31.28 | $31.28 | $31.04 | $31.16 | $31.16 | 102,371 |
2024-10-07 | $31.43 | $31.50 | $31.25 | $31.38 | $31.38 | 82,246 |
2024-10-04 | $31.37 | $31.54 | $31.31 | $31.49 | $31.49 | 161,075 |
2024-10-03 | $31.28 | $31.41 | $31.18 | $31.41 | $31.41 | 247,170 |
2024-10-02 | $31.62 | $31.62 | $31.42 | $31.55 | $31.55 | 98,316 |
2024-10-01 | $31.65 | $31.68 | $31.45 | $31.64 | $31.64 | 187,939 |
2024-09-30 | $31.75 | $31.75 | $31.46 | $31.63 | $31.63 | 159,300 |
2024-09-27 | $31.76 | $31.99 | $31.70 | $31.81 | $31.81 | 93,173 |
2024-09-26 | $31.71 | $31.91 | $31.67 | $31.84 | $31.84 | 244,784 |
2024-09-25 | $31.94 | $31.95 | $31.63 | $31.68 | $31.53 | 201,728 |
2024-09-24 | $31.77 | $31.87 | $31.72 | $31.85 | $31.70 | 256,824 |
2024-09-23 | $31.46 | $31.58 | $31.30 | $31.56 | $31.41 | 117,888 |
2024-09-20 | $31.49 | $31.49 | $31.24 | $31.33 | $31.18 | 167,548 |
2024-09-19 | $31.65 | $31.72 | $31.45 | $31.66 | $31.51 | 272,464 |
2024-09-18 | $31.20 | $31.54 | $31.06 | $31.17 | $31.02 | 245,424 |
2024-09-17 | $31.25 | $31.33 | $31.05 | $31.19 | $31.04 | 288,610 |
2024-09-16 | $31.02 | $31.21 | $30.93 | $31.21 | $31.06 | 183,984 |
2024-09-13 | $30.80 | $30.95 | $30.70 | $30.83 | $30.83 | 351,663 |
2024-09-12 | $30.37 | $30.60 | $30.33 | $30.56 | $30.56 | 398,028 |
2024-09-11 | $30.31 | $30.38 | $29.92 | $30.33 | $30.33 | 148,670 |
2024-09-10 | $30.45 | $30.60 | $30.10 | $30.33 | $30.33 | 365,134 |
2024-09-09 | $30.58 | $30.73 | $30.52 | $30.57 | $30.57 | 293,553 |
2024-09-06 | $30.79 | $30.88 | $30.31 | $30.35 | $30.35 | 199,355 |
2024-09-05 | $31.15 | $31.26 | $30.91 | $30.97 | $30.97 | 68,288 |
2024-09-04 | $30.85 | $31.07 | $30.83 | $30.89 | $30.89 | 107,789 |
2024-09-03 | $31.36 | $31.36 | $30.89 | $30.94 | $30.94 | 64,975 |
2024-08-30 | $31.65 | $31.67 | $31.44 | $31.57 | $31.57 | 179,653 |
2024-08-29 | $31.61 | $31.76 | $31.54 | $31.62 | $31.62 | 74,641 |
2024-08-28 | $31.46 | $31.61 | $31.33 | $31.41 | $31.41 | 60,702 |
2024-08-27 | $31.69 | $31.81 | $31.61 | $31.68 | $31.68 | 202,398 |
2024-08-26 | $31.67 | $31.68 | $31.52 | $31.62 | $31.62 | 102,404 |
2024-08-23 | $31.25 | $31.60 | $31.19 | $31.60 | $31.60 | 263,405 |
2024-08-22 | $31.20 | $31.20 | $30.91 | $31.00 | $31.00 | 174,856 |
2024-08-21 | $31.13 | $31.16 | $31.00 | $31.16 | $31.16 | 140,366 |
2024-08-20 | $31.05 | $31.05 | $30.83 | $30.88 | $30.88 | 127,891 |
2024-08-19 | $30.98 | $31.20 | $30.98 | $31.12 | $31.12 | 224,596 |
2024-08-16 | $30.62 | $30.80 | $30.62 | $30.75 | $30.75 | 99,617 |
2024-08-15 | $30.57 | $30.71 | $30.54 | $30.64 | $30.64 | 191,584 |
2024-08-14 | $30.28 | $30.30 | $30.18 | $30.28 | $30.28 | 266,766 |
2024-08-13 | $30.00 | $30.23 | $29.96 | $30.22 | $30.22 | 237,246 |
2024-08-12 | $29.89 | $30.00 | $29.72 | $29.96 | $29.96 | 247,275 |
2024-08-09 | $29.68 | $29.85 | $29.58 | $29.77 | $29.77 | 285,151 |
2024-08-08 | $29.57 | $29.77 | $29.48 | $29.74 | $29.74 | 192,131 |
2024-08-07 | $29.64 | $29.68 | $29.23 | $29.29 | $29.29 | 392,645 |
2024-08-06 | $28.85 | $29.25 | $28.79 | $29.08 | $29.08 | 606,204 |
2024-08-05 | $28.74 | $29.18 | $28.50 | $29.10 | $29.10 | 482,965 |
2024-08-02 | $30.02 | $30.02 | $29.58 | $29.82 | $29.82 | 361,220 |
2024-08-01 | $30.71 | $30.71 | $30.04 | $30.21 | $30.21 | 286,700 |
2024-07-31 | $31.07 | $31.21 | $30.96 | $31.10 | $31.10 | 249,772 |
2024-07-30 | $30.66 | $30.69 | $30.53 | $30.63 | $30.63 | 96,262 |
2024-07-29 | $30.78 | $30.78 | $30.54 | $30.65 | $30.65 | 156,782 |
2024-07-26 | $30.78 | $30.92 | $30.70 | $30.92 | $30.92 | 117,609 |
2024-07-25 | $30.50 | $30.72 | $30.33 | $30.55 | $30.55 | 195,430 |
2024-07-24 | $30.84 | $30.90 | $30.59 | $30.65 | $30.65 | 172,525 |
2024-07-23 | $31.08 | $31.08 | $30.67 | $30.91 | $30.91 | 233,919 |
2024-07-22 | $31.19 | $31.19 | $30.98 | $31.13 | $31.13 | 223,652 |
2024-07-19 | $31.12 | $31.12 | $30.86 | $30.93 | $30.93 | 132,093 |
2024-07-18 | $31.52 | $31.52 | $31.15 | $31.21 | $31.21 | 155,574 |
2024-07-17 | $31.30 | $31.47 | $31.26 | $31.42 | $31.42 | 352,311 |
2024-07-16 | $31.02 | $31.37 | $31.02 | $31.32 | $31.32 | 146,354 |
2024-07-15 | $31.37 | $31.37 | $31.21 | $31.28 | $31.28 | 161,072 |
2024-07-12 | $31.45 | $31.58 | $31.31 | $31.39 | $31.39 | 165,490 |
2024-07-11 | $31.19 | $31.30 | $31.10 | $31.20 | $31.20 | 161,047 |
2024-07-10 | $30.93 | $31.03 | $30.83 | $31.02 | $31.02 | 474,595 |
2024-07-09 | $30.76 | $30.78 | $30.64 | $30.67 | $30.67 | 403,690 |
2024-07-08 | $31.23 | $31.23 | $30.96 | $31.01 | $31.01 | 227,908 |
2024-07-05 | $31.39 | $31.39 | $31.07 | $31.25 | $31.25 | 168,799 |
2024-07-03 | $30.98 | $31.20 | $30.92 | $31.09 | $31.09 | 305,059 |
2024-07-02 | $30.60 | $30.67 | $30.50 | $30.67 | $30.67 | 350,197 |
2024-07-01 | $30.70 | $30.82 | $30.56 | $30.61 | $30.61 | 157,362 |
2024-06-28 | $30.34 | $30.42 | $30.25 | $30.36 | $30.36 | 188,719 |
2024-06-27 | $30.41 | $30.41 | $30.22 | $30.29 | $30.29 | 294,811 |
2024-06-26 | $31.26 | $31.34 | $31.18 | $31.30 | $30.33 | 121,342 |
2024-06-25 | $31.59 | $31.59 | $31.39 | $31.48 | $30.50 | 261,820 |
2024-06-24 | $31.52 | $31.67 | $31.40 | $31.62 | $30.64 | 236,471 |
2024-06-21 | $31.33 | $31.38 | $31.17 | $31.22 | $30.25 | 191,895 |
2024-06-20 | $31.45 | $31.56 | $31.41 | $31.52 | $30.54 | 204,727 |
2024-06-18 | $31.35 | $31.45 | $31.30 | $31.43 | $30.45 | 164,244 |
2024-06-17 | $31.19 | $31.33 | $31.02 | $31.29 | $30.32 | 198,687 |
2024-06-14 | $31.24 | $31.25 | $31.04 | $31.15 | $30.18 | 789,006 |
2024-06-13 | $31.77 | $31.77 | $31.34 | $31.41 | $30.43 | 233,874 |
2024-06-12 | $32.30 | $32.30 | $31.95 | $32.02 | $31.03 | 193,737 |
2024-06-11 | $31.79 | $31.80 | $31.55 | $31.77 | $31.77 | 217,374 |
2024-06-10 | $32.08 | $32.26 | $32.00 | $32.25 | $32.25 | 157,965 |
2024-06-07 | $32.29 | $32.29 | $32.04 | $32.11 | $32.11 | 305,548 |
2024-06-06 | $32.40 | $32.56 | $32.37 | $32.56 | $32.56 | 161,382 |
2024-06-05 | $32.54 | $32.54 | $32.27 | $32.43 | $32.43 | 374,052 |
2024-06-04 | $32.63 | $32.63 | $32.45 | $32.59 | $32.59 | 306,656 |
2024-06-03 | $33.14 | $33.14 | $32.80 | $32.98 | $32.98 | 442,973 |
2024-05-31 | $32.84 | $32.91 | $32.65 | $32.91 | $32.91 | 178,136 |
2024-05-30 | $32.56 | $32.64 | $32.44 | $32.58 | $32.58 | 314,076 |
2024-05-29 | $32.64 | $32.64 | $32.36 | $32.40 | $32.40 | 271,131 |
2024-05-28 | $33.10 | $33.10 | $32.89 | $33.02 | $33.02 | 130,058 |
2024-05-24 | $32.58 | $32.73 | $32.58 | $32.71 | $32.71 | 338,726 |
2024-05-23 | $32.87 | $32.87 | $32.32 | $32.38 | $32.38 | 284,606 |
2024-05-22 | $32.80 | $32.80 | $32.51 | $32.61 | $32.61 | 209,556 |
2024-05-21 | $32.97 | $33.07 | $32.93 | $33.04 | $33.04 | 240,526 |
2024-05-20 | $33.07 | $33.08 | $32.94 | $32.98 | $32.98 | 302,279 |
2024-05-17 | $32.76 | $32.90 | $32.69 | $32.89 | $32.89 | 441,148 |
2024-05-16 | $32.81 | $32.84 | $32.71 | $32.76 | $32.76 | 211,035 |
2024-05-15 | $32.88 | $32.93 | $32.64 | $32.92 | $32.92 | 202,938 |
2024-05-14 | $32.74 | $32.78 | $32.63 | $32.76 | $32.76 | 237,060 |
2024-05-13 | $32.51 | $32.58 | $32.44 | $32.50 | $32.50 | 155,917 |
2024-05-10 | $32.52 | $32.59 | $32.42 | $32.47 | $32.47 | 259,563 |
2024-05-09 | $32.13 | $32.33 | $32.09 | $32.33 | $32.33 | 605,714 |
2024-05-08 | $32.02 | $32.10 | $31.92 | $32.10 | $32.10 | 427,140 |
2024-05-07 | $32.19 | $32.22 | $32.07 | $32.13 | $32.13 | 802,965 |
2024-05-06 | $32.17 | $32.23 | $32.13 | $32.19 | $32.19 | 253,757 |
2024-05-03 | $31.94 | $32.02 | $31.75 | $31.95 | $31.95 | 280,345 |
2024-05-02 | $31.61 | $31.76 | $31.44 | $31.70 | $31.70 | 800,029 |
2024-05-01 | $31.43 | $31.62 | $31.22 | $31.30 | $31.30 | 370,036 |
2024-04-30 | $31.86 | $31.87 | $31.47 | $31.47 | $31.47 | 211,869 |
2024-04-29 | $31.89 | $32.03 | $31.82 | $31.99 | $31.99 | 148,776 |
2024-04-26 | $31.80 | $31.85 | $31.65 | $31.82 | $31.82 | 255,826 |
2024-04-25 | $31.35 | $31.65 | $31.23 | $31.62 | $31.62 | 425,578 |
2024-04-24 | $31.83 | $31.83 | $31.64 | $31.77 | $31.77 | 248,713 |
2024-04-23 | $31.67 | $31.86 | $31.59 | $31.81 | $31.81 | 407,799 |
2024-04-22 | $31.49 | $31.75 | $31.38 | $31.65 | $31.65 | 246,404 |
2024-04-19 | $31.00 | $31.33 | $31.00 | $31.24 | $31.24 | 685,148 |
2024-04-18 | $31.18 | $31.27 | $31.01 | $31.08 | $31.08 | 422,456 |
2024-04-17 | $31.21 | $31.27 | $31.02 | $31.15 | $31.15 | 468,670 |
2024-04-16 | $31.18 | $31.18 | $30.93 | $31.03 | $31.03 | 434,474 |
2024-04-15 | $31.94 | $31.94 | $31.43 | $31.51 | $31.51 | 315,764 |
2024-04-12 | $31.86 | $31.94 | $31.52 | $31.57 | $31.57 | 434,596 |
2024-04-11 | $32.10 | $32.10 | $31.72 | $31.98 | $31.98 | 244,415 |
2024-04-10 | $31.91 | $31.97 | $31.68 | $31.86 | $31.86 | 1,030,897 |
2024-04-09 | $32.32 | $32.36 | $32.09 | $32.22 | $32.22 | 1,316,457 |
2024-04-08 | $32.14 | $32.21 | $32.07 | $32.16 | $32.16 | 160,631 |
2024-04-05 | $31.89 | $31.98 | $31.71 | $31.93 | $31.93 | 265,286 |
2024-04-04 | $32.25 | $32.25 | $31.81 | $31.85 | $31.85 | 306,973 |
2024-04-03 | $31.75 | $32.01 | $31.71 | $31.99 | $31.99 | 307,008 |
2024-04-02 | $31.76 | $31.76 | $31.59 | $31.70 | $31.70 | 249,224 |
2024-04-01 | $32.00 | $32.00 | $31.64 | $31.71 | $31.71 | 213,905 |
2024-03-28 | $32.00 | $32.00 | $31.90 | $31.95 | $31.95 | 199,319 |
2024-03-27 | $31.83 | $32.01 | $31.68 | $32.01 | $32.01 | 401,023 |
2024-03-26 | $31.74 | $31.83 | $31.72 | $31.73 | $31.73 | 240,084 |
2024-03-25 | $31.56 | $31.75 | $31.56 | $31.69 | $31.69 | 382,764 |
2024-03-22 | $31.60 | $31.70 | $31.55 | $31.59 | $31.59 | 950,141 |
2024-03-21 | $31.81 | $31.81 | $31.67 | $31.69 | $31.69 | 447,972 |
2024-03-20 | $31.56 | $31.86 | $31.44 | $31.83 | $31.77 | 317,588 |
2024-03-19 | $31.41 | $31.66 | $31.41 | $31.57 | $31.51 | 336,939 |
2024-03-18 | $31.60 | $31.60 | $31.39 | $31.47 | $31.41 | 221,591 |
2024-03-15 | $31.34 | $31.50 | $31.33 | $31.44 | $31.38 | 420,558 |
2024-03-14 | $31.51 | $31.51 | $31.13 | $31.27 | $31.21 | 271,766 |
2024-03-13 | $31.32 | $31.44 | $31.28 | $31.38 | $31.32 | 169,504 |
2024-03-12 | $31.35 | $31.40 | $31.19 | $31.40 | $31.34 | 291,040 |
2024-03-11 | $31.29 | $31.29 | $31.06 | $31.24 | $31.18 | 204,666 |
2024-03-08 | $31.67 | $31.69 | $31.47 | $31.53 | $31.53 | 300,196 |
2024-03-07 | $31.54 | $31.62 | $31.47 | $31.58 | $31.58 | 533,924 |
2024-03-06 | $31.52 | $31.56 | $31.40 | $31.45 | $31.45 | 323,989 |
2024-03-05 | $31.07 | $31.19 | $30.99 | $31.07 | $31.07 | 223,114 |
2024-03-04 | $31.08 | $31.08 | $30.91 | $30.95 | $30.95 | 233,765 |
2024-03-01 | $31.14 | $31.26 | $31.00 | $31.25 | $31.25 | 292,956 |
2024-02-29 | $31.08 | $31.09 | $30.85 | $30.96 | $30.96 | 312,572 |
2024-02-28 | $30.95 | $30.95 | $30.82 | $30.91 | $30.91 | 240,684 |
2024-02-27 | $30.95 | $31.04 | $30.93 | $31.02 | $31.02 | 304,487 |
2024-02-26 | $30.97 | $30.97 | $30.82 | $30.88 | $30.88 | 259,611 |
2024-02-23 | $31.04 | $31.13 | $30.97 | $31.09 | $31.09 | 490,985 |
2024-02-22 | $31.15 | $31.15 | $30.97 | $31.10 | $31.10 | 272,946 |
2024-02-21 | $30.89 | $30.89 | $30.71 | $30.89 | $30.89 | 528,016 |
2024-02-20 | $30.94 | $30.96 | $30.82 | $30.89 | $30.89 | 417,080 |
2024-02-16 | $30.85 | $30.92 | $30.69 | $30.81 | $30.81 | 292,573 |
2024-02-15 | $30.55 | $30.81 | $30.44 | $30.80 | $30.80 | 529,836 |
2024-02-14 | $30.49 | $30.49 | $30.33 | $30.48 | $30.48 | 297,029 |
2024-02-13 | $30.44 | $30.44 | $30.08 | $30.20 | $30.20 | 466,313 |
2024-02-12 | $30.60 | $30.77 | $30.53 | $30.70 | $30.70 | 326,284 |
2024-02-09 | $30.51 | $30.52 | $30.37 | $30.51 | $30.51 | 482,327 |
2024-02-08 | $30.58 | $30.58 | $30.41 | $30.55 | $30.55 | 536,393 |
2024-02-07 | $30.85 | $30.87 | $30.69 | $30.79 | $30.79 | 215,899 |
2024-02-06 | $30.64 | $30.79 | $30.58 | $30.78 | $30.78 | 924,617 |
2024-02-05 | $30.75 | $30.75 | $30.46 | $30.60 | $30.60 | 817,145 |
2024-02-02 | $31.10 | $31.10 | $30.90 | $31.00 | $31.00 | 477,083 |
2024-02-01 | $31.13 | $31.30 | $31.05 | $31.23 | $31.23 | 1,098,793 |
2024-01-31 | $31.31 | $31.34 | $30.95 | $31.01 | $31.01 | 379,093 |
2024-01-30 | $31.08 | $31.18 | $30.93 | $31.16 | $31.16 | 277,975 |
2024-01-29 | $31.12 | $31.21 | $30.95 | $31.19 | $31.19 | 880,487 |
2024-01-26 | $30.98 | $30.99 | $30.85 | $30.94 | $30.94 | 251,069 |
2024-01-25 | $30.90 | $30.90 | $30.70 | $30.88 | $30.88 | 326,904 |
2024-01-24 | $30.87 | $30.87 | $30.67 | $30.68 | $30.68 | 405,950 |
2024-01-23 | $30.53 | $30.53 | $30.37 | $30.50 | $30.50 | 470,463 |
2024-01-22 | $30.45 | $30.65 | $30.45 | $30.53 | $30.53 | 292,019 |
2024-01-19 | $30.42 | $30.48 | $30.22 | $30.48 | $30.48 | 283,059 |
2024-01-18 | $30.43 | $30.50 | $30.28 | $30.50 | $30.50 | 224,000 |
2024-01-17 | $30.35 | $30.40 | $30.20 | $30.40 | $30.40 | 242,053 |
2024-01-16 | $31.00 | $31.00 | $30.63 | $30.68 | $30.68 | 193,078 |
2024-01-12 | $31.24 | $31.30 | $31.05 | $31.10 | $31.10 | 744,577 |
2024-01-11 | $31.15 | $31.15 | $30.78 | $31.03 | $31.03 | 301,347 |
2024-01-10 | $31.14 | $31.14 | $31.01 | $31.06 | $31.06 | 334,704 |
2024-01-09 | $31.15 | $31.15 | $30.98 | $31.03 | $31.03 | 274,862 |
2024-01-08 | $31.27 | $31.37 | $31.06 | $31.36 | $31.36 | 328,667 |
2024-01-05 | $31.37 | $31.61 | $31.28 | $31.35 | $31.35 | 494,963 |
2024-01-04 | $31.31 | $31.44 | $31.26 | $31.29 | $31.29 | 519,188 |
2024-01-03 | $31.02 | $31.15 | $30.88 | $31.09 | $31.09 | 827,348 |
2024-01-02 | $31.21 | $31.27 | $31.09 | $31.11 | $31.11 | 393,488 |
2023-12-29 | $31.34 | $31.34 | $31.18 | $31.24 | $31.24 | 385,671 |
2023-12-28 | $31.43 | $31.44 | $31.25 | $31.27 | $31.27 | 188,881 |
2023-12-27 | $31.37 | $31.45 | $31.33 | $31.43 | $31.43 | 288,137 |
2023-12-26 | $31.56 | $31.58 | $31.39 | $31.54 | $31.28 | 477,152 |
2023-12-22 | $31.58 | $31.64 | $31.42 | $31.51 | $31.51 | 266,018 |
2023-12-21 | $31.26 | $31.38 | $31.15 | $31.37 | $31.37 | 451,771 |
2023-12-20 | $31.17 | $31.21 | $30.80 | $30.85 | $30.85 | 291,630 |
2023-12-19 | $31.04 | $31.05 | $30.91 | $31.05 | $31.05 | 234,026 |
2023-12-18 | $30.93 | $30.93 | $30.73 | $30.80 | $30.80 | 386,065 |
2023-12-15 | $30.89 | $30.89 | $30.58 | $30.59 | $30.59 | 326,962 |
2023-12-14 | $30.74 | $30.95 | $30.71 | $30.89 | $30.89 | 357,040 |
2023-12-13 | $30.02 | $30.43 | $29.77 | $30.43 | $30.43 | 501,550 |
2023-12-12 | $30.03 | $30.03 | $29.80 | $29.96 | $29.96 | 180,978 |
2023-12-11 | $30.11 | $30.11 | $29.97 | $30.08 | $30.08 | 232,629 |
2023-12-08 | $29.93 | $30.13 | $29.90 | $30.07 | $30.07 | 441,203 |
2023-12-07 | $29.92 | $29.97 | $29.81 | $29.94 | $29.94 | 229,673 |
2023-12-06 | $30.14 | $30.21 | $29.83 | $29.84 | $29.84 | 165,735 |
2023-12-05 | $30.15 | $30.15 | $29.99 | $29.99 | $29.99 | 309,739 |
2023-12-04 | $30.34 | $30.35 | $30.13 | $30.22 | $30.22 | 246,827 |
2023-12-01 | $30.29 | $30.71 | $30.25 | $30.62 | $30.62 | 218,299 |
2023-11-30 | $30.45 | $30.45 | $30.17 | $30.22 | $30.22 | 288,310 |
2023-11-29 | $30.41 | $30.43 | $30.23 | $30.32 | $30.32 | 254,687 |
2023-11-28 | $30.24 | $30.47 | $30.18 | $30.38 | $30.38 | 185,266 |
2023-11-27 | $30.33 | $30.33 | $30.14 | $30.21 | $30.21 | 138,656 |
2023-11-24 | $30.20 | $30.36 | $30.20 | $30.34 | $30.34 | 83,968 |
2023-11-22 | $30.00 | $30.01 | $29.74 | $30.00 | $30.00 | 461,110 |
2023-11-21 | $30.32 | $30.32 | $30.02 | $30.07 | $30.07 | 871,073 |
2023-11-20 | $30.24 | $30.31 | $30.09 | $30.26 | $30.26 | 350,316 |
2023-11-17 | $29.87 | $30.12 | $29.81 | $30.10 | $30.10 | 401,305 |
2023-11-16 | $29.70 | $29.74 | $29.42 | $29.57 | $29.57 | 230,422 |
2023-11-15 | $29.94 | $30.04 | $29.84 | $29.87 | $29.87 | 359,824 |
2023-11-14 | $29.76 | $29.93 | $29.67 | $29.89 | $29.89 | 367,895 |
2023-11-13 | $29.09 | $29.26 | $28.97 | $29.24 | $29.24 | 346,877 |
2023-11-10 | $28.96 | $29.10 | $28.72 | $29.07 | $29.07 | 169,381 |
2023-11-09 | $29.08 | $29.16 | $28.80 | $28.81 | $28.81 | 374,467 |
2023-11-08 | $28.96 | $28.99 | $28.70 | $28.80 | $28.80 | 268,096 |
2023-11-07 | $29.19 | $29.19 | $28.90 | $28.98 | $28.98 | 436,536 |
2023-11-06 | $29.82 | $29.82 | $29.50 | $29.54 | $29.54 | 591,636 |
2023-11-03 | $29.68 | $29.77 | $29.55 | $29.61 | $29.61 | 391,349 |
2023-11-02 | $29.43 | $29.62 | $29.32 | $29.60 | $29.60 | 338,809 |
2023-11-01 | $28.83 | $28.98 | $28.72 | $28.94 | $28.94 | 296,060 |
2023-10-31 | $28.74 | $28.84 | $28.60 | $28.74 | $28.74 | 610,116 |
2023-10-30 | $28.90 | $28.95 | $28.68 | $28.84 | $28.84 | 133,944 |
2023-10-27 | $28.81 | $28.92 | $28.56 | $28.62 | $28.62 | 343,282 |
2023-10-26 | $28.71 | $28.72 | $28.48 | $28.63 | $28.63 | 227,533 |
2023-10-25 | $28.86 | $28.90 | $28.73 | $28.80 | $28.80 | 189,760 |
2023-10-24 | $28.97 | $29.00 | $28.75 | $28.88 | $28.88 | 243,260 |
2023-10-23 | $28.89 | $29.01 | $28.70 | $28.82 | $28.82 | 156,201 |
2023-10-20 | $29.23 | $29.23 | $28.94 | $28.95 | $28.95 | 138,235 |
2023-10-19 | $29.29 | $29.55 | $29.28 | $29.34 | $29.34 | 497,951 |
2023-10-18 | $29.81 | $29.81 | $29.55 | $29.60 | $29.60 | 812,858 |
2023-10-17 | $29.69 | $30.03 | $29.66 | $29.95 | $29.95 | 1,375,848 |
2023-10-16 | $29.86 | $30.00 | $29.77 | $29.99 | $29.99 | 178,047 |
2023-10-13 | $29.62 | $29.80 | $29.56 | $29.65 | $29.65 | 118,123 |
2023-10-12 | $29.96 | $29.96 | $29.46 | $29.63 | $29.63 | 377,668 |
2023-10-11 | $30.05 | $30.05 | $29.71 | $29.86 | $29.86 | 176,155 |
2023-10-10 | $29.77 | $29.94 | $29.71 | $29.88 | $29.88 | 214,452 |
2023-10-09 | $29.15 | $29.46 | $29.13 | $29.42 | $29.42 | 340,604 |
2023-10-06 | $28.77 | $29.22 | $28.57 | $29.15 | $29.15 | 165,816 |
2023-10-05 | $28.67 | $28.80 | $28.62 | $28.77 | $28.77 | 295,617 |
2023-10-04 | $28.78 | $28.78 | $28.34 | $28.56 | $28.56 | 560,928 |
2023-10-03 | $28.98 | $29.03 | $28.77 | $28.92 | $28.92 | 211,971 |
2023-10-02 | $29.80 | $29.80 | $29.24 | $29.30 | $29.30 | 413,888 |
2023-09-29 | $30.26 | $30.26 | $29.82 | $29.87 | $29.87 | 103,309 |
2023-09-28 | $29.88 | $30.23 | $29.88 | $30.16 | $30.16 | 229,769 |
2023-09-27 | $29.91 | $29.91 | $29.63 | $29.81 | $29.81 | 270,218 |
2023-09-26 | $29.80 | $29.92 | $29.66 | $29.69 | $29.69 | 109,549 |
2023-09-25 | $29.93 | $30.08 | $29.76 | $30.03 | $30.03 | 128,883 |
2023-09-22 | $30.34 | $30.43 | $30.10 | $30.13 | $30.13 | 207,815 |
2023-09-21 | $30.34 | $30.36 | $30.10 | $30.10 | $30.10 | 471,946 |
2023-09-20 | $31.25 | $31.40 | $30.98 | $31.02 | $30.54 | 161,457 |
2023-09-19 | $31.23 | $31.29 | $31.07 | $31.15 | $30.67 | 85,600 |
2023-09-18 | $31.08 | $31.08 | $30.89 | $31.03 | $30.55 | 53,590 |
2023-09-15 | $31.08 | $31.25 | $31.02 | $31.07 | $30.59 | 97,683 |
2023-09-14 | $31.01 | $31.12 | $30.94 | $31.11 | $30.63 | 114,065 |
2023-09-13 | $30.60 | $30.72 | $30.45 | $30.58 | $30.11 | 185,315 |
2023-09-12 | $30.64 | $30.80 | $30.58 | $30.72 | $30.25 | 234,334 |
2023-09-11 | $30.74 | $30.79 | $30.62 | $30.68 | $30.68 | 180,352 |
2023-09-08 | $30.33 | $30.51 | $30.33 | $30.37 | $30.37 | 100,533 |
2023-09-07 | $30.41 | $30.46 | $30.28 | $30.37 | $30.37 | 212,567 |
2023-09-06 | $30.54 | $30.69 | $30.44 | $30.59 | $30.59 | 163,842 |
2023-09-05 | $30.78 | $30.78 | $30.56 | $30.63 | $30.63 | 254,023 |
2023-09-01 | $30.75 | $30.95 | $30.61 | $30.75 | $30.75 | 87,910 |
2023-08-31 | $30.65 | $30.65 | $30.36 | $30.51 | $30.51 | 207,734 |
2023-08-30 | $30.67 | $30.77 | $30.58 | $30.65 | $30.65 | 163,236 |
2023-08-29 | $30.23 | $30.62 | $30.10 | $30.61 | $30.61 | 99,331 |
2023-08-28 | $29.95 | $30.24 | $29.95 | $30.19 | $30.19 | 78,454 |
2023-08-25 | $29.77 | $29.93 | $29.61 | $29.88 | $29.88 | 54,963 |
2023-08-24 | $29.85 | $29.99 | $29.69 | $29.70 | $29.70 | 78,074 |
2023-08-23 | $30.02 | $30.14 | $29.82 | $30.10 | $30.10 | 218,856 |
2023-08-22 | $30.10 | $30.17 | $29.94 | $30.00 | $30.00 | 76,807 |
2023-08-21 | $30.00 | $30.15 | $29.94 | $30.10 | $30.10 | 76,670 |
2023-08-18 | $29.70 | $29.97 | $29.64 | $29.94 | $29.94 | 103,560 |
2023-08-17 | $30.13 | $30.17 | $29.86 | $29.91 | $29.91 | 114,852 |
2023-08-16 | $30.07 | $30.16 | $29.86 | $29.89 | $29.89 | 154,202 |
2023-08-15 | $30.38 | $30.38 | $30.04 | $30.06 | $30.06 | 106,226 |
2023-08-14 | $30.42 | $30.54 | $30.25 | $30.52 | $30.52 | 253,361 |
2023-08-11 | $30.76 | $30.87 | $30.72 | $30.80 | $30.80 | 94,358 |
2023-08-10 | $31.27 | $31.41 | $30.95 | $30.99 | $30.99 | 107,735 |
2023-08-09 | $30.90 | $31.01 | $30.78 | $30.89 | $30.89 | 132,414 |
2023-08-08 | $30.40 | $30.68 | $30.22 | $30.68 | $30.68 | 86,217 |
2023-08-07 | $30.82 | $30.84 | $30.65 | $30.83 | $30.83 | 104,594 |
2023-08-04 | $30.78 | $31.07 | $30.69 | $30.74 | $30.74 | 183,703 |
2023-08-03 | $30.37 | $30.64 | $30.25 | $30.55 | $30.55 | 152,523 |
2023-08-02 | $30.78 | $30.78 | $30.42 | $30.53 | $30.53 | 591,146 |
2023-08-01 | $31.27 | $31.28 | $31.01 | $31.13 | $31.13 | 145,931 |
2023-07-31 | $31.55 | $31.68 | $31.52 | $31.58 | $31.58 | 115,751 |
2023-07-28 | $31.18 | $31.46 | $31.18 | $31.37 | $31.37 | 128,206 |
2023-07-27 | $31.51 | $31.51 | $31.04 | $31.14 | $31.14 | 176,855 |
2023-07-26 | $31.22 | $31.54 | $31.19 | $31.44 | $31.44 | 312,506 |
2023-07-25 | $31.27 | $31.41 | $31.21 | $31.36 | $31.36 | 102,238 |
2023-07-24 | $30.96 | $31.32 | $30.96 | $31.21 | $31.21 | 71,956 |
2023-07-21 | $31.02 | $31.03 | $30.87 | $30.96 | $30.96 | 76,314 |
2023-07-20 | $31.17 | $31.21 | $30.96 | $31.01 | $31.01 | 98,613 |
2023-07-19 | $30.94 | $31.03 | $30.86 | $30.97 | $30.97 | 226,313 |
2023-07-18 | $30.69 | $30.96 | $30.64 | $30.91 | $30.91 | 133,733 |
2023-07-17 | $30.64 | $30.70 | $30.50 | $30.62 | $30.62 | 203,289 |
2023-07-14 | $31.01 | $31.01 | $30.64 | $30.65 | $30.65 | 148,271 |
2023-07-13 | $30.97 | $31.10 | $30.89 | $31.08 | $31.08 | 130,629 |
2023-07-12 | $30.57 | $30.70 | $30.50 | $30.58 | $30.58 | 76,620 |
2023-07-11 | $29.68 | $30.03 | $29.68 | $30.03 | $30.03 | 71,530 |
2023-07-10 | $29.44 | $29.63 | $29.44 | $29.62 | $29.62 | 80,637 |
2023-07-07 | $29.28 | $29.74 | $29.25 | $29.62 | $29.62 | 61,562 |
2023-07-06 | $29.37 | $29.37 | $29.00 | $29.21 | $29.21 | 191,653 |
2023-07-05 | $29.98 | $29.98 | $29.72 | $29.76 | $29.76 | 143,194 |
2023-07-03 | $30.02 | $30.11 | $29.97 | $30.05 | $30.05 | 82,144 |
2023-06-30 | $29.73 | $29.80 | $29.67 | $29.73 | $29.73 | 96,478 |
2023-06-29 | $29.28 | $29.49 | $29.28 | $29.49 | $29.49 | 257,211 |
2023-06-28 | $29.44 | $29.48 | $29.25 | $29.41 | $29.41 | 161,742 |
2023-06-27 | $29.33 | $29.49 | $29.21 | $29.48 | $29.48 | 167,935 |
2023-06-26 | $29.11 | $29.32 | $29.11 | $29.24 | $29.24 | 161,852 |
2023-06-23 | $29.05 | $29.17 | $28.89 | $29.04 | $29.04 | 179,397 |
2023-06-22 | $29.62 | $29.63 | $29.49 | $29.55 | $29.55 | 468,844 |
2023-06-21 | $30.00 | $30.32 | $29.96 | $30.22 | $29.85 | 92,125 |
2023-06-20 | $30.26 | $30.26 | $29.94 | $30.03 | $29.66 | 105,133 |
2023-06-16 | $30.78 | $30.78 | $30.52 | $30.52 | $30.14 | 181,109 |
2023-06-15 | $30.40 | $30.75 | $30.40 | $30.69 | $30.31 | 106,464 |
2023-06-14 | $30.50 | $30.54 | $30.19 | $30.32 | $29.94 | 43,482 |
2023-06-13 | $30.16 | $30.28 | $30.14 | $30.16 | $29.79 | 228,593 |
2023-06-12 | $29.54 | $29.67 | $29.54 | $29.65 | $29.28 | 62,504 |
2023-06-09 | $29.76 | $29.79 | $29.66 | $29.69 | $29.32 | 112,263 |
2023-06-08 | $29.57 | $29.73 | $29.50 | $29.68 | $29.31 | 277,013 |
2023-06-07 | $29.34 | $29.47 | $29.26 | $29.31 | $28.95 | 119,765 |
2023-06-06 | $29.04 | $29.38 | $29.01 | $29.36 | $29.00 | 105,100 |
2023-06-05 | $29.26 | $29.27 | $29.07 | $29.09 | $28.73 | 48,700 |
2023-06-02 | $29.12 | $29.26 | $29.05 | $29.21 | $29.21 | 233,357 |
2023-06-01 | $28.34 | $28.65 | $28.27 | $28.63 | $28.63 | 78,682 |
2023-05-31 | $28.17 | $28.17 | $27.92 | $28.11 | $28.11 | 120,628 |
2023-05-30 | $28.76 | $28.76 | $28.44 | $28.54 | $28.54 | 117,437 |
2023-05-26 | $28.67 | $28.78 | $28.64 | $28.74 | $28.74 | 79,522 |
2023-05-25 | $28.63 | $28.63 | $28.40 | $28.51 | $28.51 | 87,763 |
2023-05-24 | $29.01 | $29.01 | $28.75 | $28.78 | $28.78 | 155,451 |
2023-05-23 | $29.29 | $29.38 | $29.19 | $29.20 | $29.20 | 107,171 |
2023-05-22 | $29.44 | $29.54 | $29.37 | $29.47 | $29.47 | 76,673 |
2023-05-19 | $29.27 | $29.41 | $29.25 | $29.37 | $29.37 | 227,393 |
2023-05-18 | $29.35 | $29.35 | $29.11 | $29.31 | $29.31 | 120,481 |
2023-05-17 | $29.19 | $29.34 | $29.07 | $29.30 | $29.30 | 202,416 |
2023-05-16 | $29.31 | $29.37 | $29.10 | $29.11 | $29.11 | 246,882 |
2023-05-15 | $29.31 | $29.58 | $29.31 | $29.58 | $29.58 | 412,293 |
2023-05-12 | $29.46 | $29.48 | $29.20 | $29.30 | $29.30 | 108,009 |
2023-05-11 | $29.41 | $29.41 | $29.14 | $29.34 | $29.34 | 76,092 |
2023-05-10 | $29.90 | $29.90 | $29.50 | $29.68 | $29.68 | 87,637 |
2023-05-09 | $29.70 | $29.83 | $29.57 | $29.77 | $29.77 | 100,617 |
2023-05-08 | $29.97 | $29.97 | $29.75 | $29.82 | $29.82 | 90,822 |
2023-05-05 | $29.48 | $29.85 | $29.47 | $29.77 | $29.77 | 438,287 |
2023-05-04 | $29.20 | $29.30 | $29.08 | $29.17 | $29.17 | 218,444 |
2023-05-03 | $29.38 | $29.55 | $29.25 | $29.27 | $29.27 | 103,534 |
2023-05-02 | $29.60 | $29.60 | $29.12 | $29.32 | $29.32 | 197,782 |
2023-05-01 | $29.98 | $30.03 | $29.80 | $29.83 | $29.83 | 118,059 |
2023-04-28 | $29.76 | $29.99 | $29.64 | $29.99 | $29.99 | 115,078 |
2023-04-27 | $29.73 | $29.88 | $29.61 | $29.86 | $29.86 | 144,025 |
2023-04-26 | $29.81 | $29.81 | $29.46 | $29.56 | $29.56 | 382,634 |
2023-04-25 | $29.94 | $29.94 | $29.50 | $29.54 | $29.54 | 296,948 |
2023-04-24 | $29.92 | $30.14 | $29.92 | $30.14 | $30.14 | 125,892 |
2023-04-21 | $30.14 | $30.14 | $29.91 | $30.13 | $30.13 | 216,079 |
2023-04-20 | $30.26 | $30.36 | $30.11 | $30.25 | $30.25 | 479,755 |
2023-04-19 | $30.50 | $30.51 | $30.37 | $30.47 | $30.47 | 275,384 |
2023-04-18 | $30.66 | $30.70 | $30.57 | $30.67 | $30.67 | 280,813 |
2023-04-17 | $30.55 | $30.61 | $30.43 | $30.58 | $30.58 | 70,564 |
2023-04-14 | $30.58 | $30.64 | $30.33 | $30.45 | $30.45 | 93,640 |
2023-04-13 | $30.45 | $30.61 | $30.39 | $30.55 | $30.55 | 187,221 |
2023-04-12 | $30.31 | $30.33 | $30.10 | $30.15 | $30.15 | 474,515 |
2023-04-11 | $29.94 | $30.06 | $29.93 | $30.00 | $30.00 | 156,585 |
2023-04-10 | $29.56 | $29.74 | $29.49 | $29.71 | $29.71 | 180,435 |
2023-04-06 | $29.58 | $29.74 | $29.49 | $29.60 | $29.60 | 264,834 |
2023-04-05 | $29.74 | $29.74 | $29.47 | $29.67 | $29.67 | 123,483 |
2023-04-04 | $30.03 | $30.03 | $29.76 | $29.87 | $29.87 | 177,115 |
2023-04-03 | $29.88 | $30.06 | $29.81 | $30.04 | $30.04 | 431,985 |
2023-03-31 | $29.63 | $29.71 | $29.56 | $29.61 | $29.61 | 174,499 |
2023-03-30 | $29.41 | $29.60 | $29.36 | $29.51 | $29.51 | 212,947 |
2023-03-29 | $28.91 | $29.12 | $28.91 | $29.06 | $29.06 | 189,775 |
2023-03-28 | $28.56 | $28.81 | $28.56 | $28.75 | $28.75 | 205,356 |
2023-03-27 | $28.45 | $28.61 | $28.35 | $28.56 | $28.56 | 121,427 |
2023-03-24 | $28.15 | $28.31 | $27.95 | $28.25 | $28.25 | 125,068 |
2023-03-23 | $28.80 | $28.93 | $28.31 | $28.47 | $28.47 | 428,031 |
2023-03-22 | $28.59 | $28.99 | $28.48 | $28.48 | $28.45 | 266,767 |
2023-03-21 | $28.68 | $28.69 | $28.43 | $28.54 | $28.51 | 233,705 |
2023-03-20 | $28.03 | $28.23 | $27.92 | $28.15 | $28.12 | 90,830 |
2023-03-17 | $27.89 | $27.89 | $27.61 | $27.75 | $27.72 | 70,250 |
2023-03-16 | $27.51 | $27.97 | $27.40 | $27.97 | $27.94 | 450,438 |
2023-03-15 | $27.81 | $27.84 | $27.40 | $27.77 | $27.74 | 144,409 |
2023-03-14 | $28.78 | $28.83 | $28.52 | $28.73 | $28.70 | 112,968 |
2023-03-13 | $28.65 | $28.83 | $28.42 | $28.52 | $28.52 | 99,443 |
2023-03-10 | $29.24 | $29.36 | $28.89 | $28.95 | $28.95 | 236,115 |
2023-03-09 | $29.40 | $29.54 | $29.07 | $29.09 | $29.09 | 93,735 |
2023-03-08 | $29.33 | $29.51 | $29.24 | $29.33 | $29.33 | 261,561 |
2023-03-07 | $29.73 | $29.77 | $29.19 | $29.22 | $29.22 | 105,923 |
2023-03-06 | $30.03 | $30.03 | $29.80 | $29.89 | $29.89 | 369,023 |
2023-03-03 | $29.68 | $30.03 | $29.62 | $29.97 | $29.97 | 387,914 |
2023-03-02 | $29.31 | $29.58 | $29.20 | $29.52 | $29.52 | 193,817 |
2023-03-01 | $29.14 | $29.35 | $29.14 | $29.30 | $29.30 | 130,182 |
2023-02-28 | $28.90 | $29.05 | $28.83 | $28.85 | $28.85 | 62,078 |
2023-02-27 | $29.08 | $29.17 | $28.98 | $29.06 | $29.06 | 114,090 |
2023-02-24 | $28.74 | $28.79 | $28.53 | $28.72 | $28.72 | 903,103 |
2023-02-23 | $29.21 | $29.22 | $28.88 | $29.13 | $29.13 | 59,982 |
2023-02-22 | $29.08 | $29.09 | $28.80 | $28.82 | $28.82 | 268,912 |
2023-02-21 | $29.28 | $29.30 | $29.08 | $29.08 | $29.08 | 98,798 |
2023-02-17 | $29.34 | $29.39 | $29.06 | $29.26 | $29.26 | 96,012 |
2023-02-16 | $29.36 | $29.60 | $29.25 | $29.39 | $29.39 | 168,729 |
2023-02-15 | $29.26 | $29.44 | $29.12 | $29.39 | $29.39 | 113,427 |
2023-02-14 | $29.46 | $29.67 | $29.33 | $29.56 | $29.56 | 157,353 |
2023-02-13 | $29.22 | $29.43 | $29.20 | $29.40 | $29.40 | 92,118 |
2023-02-10 | $29.19 | $29.26 | $29.06 | $29.25 | $29.25 | 65,644 |
2023-02-09 | $29.55 | $29.55 | $29.08 | $29.12 | $29.12 | 95,184 |
2023-02-08 | $29.24 | $29.27 | $29.00 | $29.09 | $29.09 | 143,604 |
2023-02-07 | $28.79 | $29.20 | $28.70 | $29.15 | $29.15 | 69,246 |
2023-02-06 | $28.94 | $28.94 | $28.63 | $28.78 | $28.78 | 83,427 |
2023-02-03 | $29.24 | $29.36 | $29.00 | $29.06 | $29.06 | 101,600 |
2023-02-02 | $29.48 | $29.60 | $29.30 | $29.39 | $29.39 | 520,233 |
2023-02-01 | $29.40 | $29.70 | $29.15 | $29.56 | $29.56 | 121,363 |
2023-01-31 | $29.06 | $29.35 | $28.88 | $29.35 | $29.35 | 110,413 |
2023-01-30 | $29.30 | $29.31 | $29.10 | $29.11 | $29.11 | 71,567 |
2023-01-27 | $29.37 | $29.48 | $29.26 | $29.37 | $29.37 | 153,830 |
2023-01-26 | $29.33 | $29.43 | $29.10 | $29.40 | $29.40 | 179,487 |
2023-01-25 | $29.09 | $29.26 | $28.92 | $29.17 | $29.17 | 116,875 |
2023-01-24 | $29.11 | $29.22 | $28.91 | $29.14 | $29.14 | 270,983 |
2023-01-23 | $29.14 | $29.29 | $29.06 | $29.24 | $29.24 | 139,815 |
2023-01-20 | $28.84 | $29.15 | $28.75 | $29.08 | $29.08 | 100,310 |
2023-01-19 | $28.74 | $28.92 | $28.60 | $28.82 | $28.82 | 95,097 |
2023-01-18 | $29.30 | $29.30 | $28.75 | $28.77 | $28.77 | 134,468 |
2023-01-17 | $28.95 | $29.00 | $28.85 | $28.90 | $28.90 | 89,470 |
2023-01-13 | $28.63 | $28.83 | $28.58 | $28.80 | $28.80 | 85,140 |
2023-01-12 | $28.59 | $28.82 | $28.31 | $28.72 | $28.72 | 46,963 |
2023-01-11 | $28.24 | $28.24 | $28.08 | $28.18 | $28.18 | 33,327 |
2023-01-10 | $28.15 | $28.18 | $27.90 | $28.13 | $28.13 | 122,940 |
2023-01-09 | $28.29 | $28.34 | $28.09 | $28.09 | $28.09 | 68,952 |
2023-01-06 | $27.24 | $27.97 | $27.24 | $27.96 | $27.96 | 106,665 |
2023-01-05 | $27.14 | $27.28 | $27.06 | $27.19 | $27.19 | 25,928 |
2023-01-04 | $27.35 | $27.36 | $27.15 | $27.24 | $27.24 | 87,741 |
2023-01-03 | $27.48 | $27.55 | $27.08 | $27.14 | $27.14 | 43,994 |
2022-12-30 | $27.37 | $27.38 | $27.17 | $27.25 | $27.25 | 67,065 |
2022-12-29 | $27.36 | $27.49 | $27.25 | $27.44 | $27.44 | 46,922 |
2022-12-28 | $27.67 | $27.68 | $27.14 | $27.14 | $27.14 | 36,161 |
2022-12-27 | $27.58 | $27.69 | $27.56 | $27.60 | $27.60 | 35,441 |
2022-12-23 | $27.34 | $27.52 | $27.25 | $27.52 | $27.52 | 106,724 |
2022-12-22 | $27.51 | $27.56 | $27.04 | $27.24 | $27.24 | 53,375 |
2022-12-21 | $27.80 | $27.89 | $27.72 | $27.85 | $27.49 | 115,642 |
2022-12-20 | $27.38 | $27.54 | $27.35 | $27.44 | $27.08 | 47,871 |
2022-12-19 | $27.25 | $27.42 | $27.15 | $27.23 | $26.87 | 157,487 |
2022-12-16 | $27.36 | $27.38 | $27.21 | $27.30 | $26.94 | 23,714 |
2022-12-15 | $28.07 | $28.07 | $27.47 | $27.52 | $27.16 | 44,651 |
2022-12-14 | $28.39 | $28.40 | $28.07 | $28.20 | $27.83 | 49,962 |
2022-12-13 | $28.73 | $28.73 | $28.23 | $28.33 | $27.96 | 136,124 |
2022-12-12 | $27.82 | $27.93 | $27.73 | $27.93 | $27.93 | 69,086 |
2022-12-09 | $28.05 | $28.13 | $27.90 | $27.92 | $27.92 | 199,224 |
2022-12-08 | $27.96 | $28.04 | $27.85 | $27.93 | $27.93 | 59,032 |
2022-12-07 | $27.80 | $28.04 | $27.78 | $27.82 | $27.82 | 44,076 |
2022-12-06 | $28.18 | $28.18 | $27.75 | $27.81 | $27.81 | 73,257 |
2022-12-05 | $28.49 | $28.52 | $27.99 | $28.08 | $28.08 | 48,113 |
2022-12-02 | $28.33 | $28.54 | $28.27 | $28.48 | $28.48 | 24,744 |
2022-12-01 | $28.55 | $28.70 | $28.45 | $28.46 | $28.46 | 164,826 |
2022-11-30 | $28.09 | $28.60 | $27.99 | $28.45 | $28.45 | 54,397 |
2022-11-29 | $27.98 | $28.11 | $27.91 | $27.99 | $27.99 | 29,161 |
2022-11-28 | $27.91 | $27.95 | $27.65 | $27.67 | $27.67 | 21,474 |
2022-11-25 | $27.89 | $28.16 | $27.89 | $28.12 | $28.12 | 6,756 |
2022-11-23 | $27.79 | $28.03 | $27.79 | $27.94 | $27.94 | 24,971 |
2022-11-22 | $27.44 | $27.69 | $27.33 | $27.64 | $27.64 | 38,879 |
2022-11-21 | $27.15 | $27.16 | $26.84 | $27.13 | $27.13 | 301,149 |
2022-11-18 | $27.48 | $27.53 | $27.33 | $27.42 | $27.42 | 43,403 |
2022-11-17 | $26.96 | $27.45 | $26.91 | $27.39 | $27.39 | 89,024 |
2022-11-16 | $27.77 | $27.77 | $27.50 | $27.61 | $27.61 | 41,256 |
2022-11-15 | $28.12 | $28.12 | $27.62 | $27.80 | $27.80 | 75,538 |
2022-11-14 | $27.95 | $27.95 | $27.62 | $27.62 | $27.62 | 38,917 |
2022-11-11 | $27.65 | $27.98 | $27.57 | $27.90 | $27.90 | 87,668 |
2022-11-10 | $26.84 | $27.17 | $26.70 | $27.13 | $27.13 | 22,070 |
2022-11-09 | $26.15 | $26.31 | $25.86 | $25.90 | $25.90 | 68,037 |
2022-11-08 | $26.40 | $26.56 | $26.23 | $26.43 | $26.43 | 104,899 |
2022-11-07 | $26.29 | $26.30 | $26.12 | $26.21 | $26.21 | 41,469 |
2022-11-04 | $25.22 | $25.95 | $25.22 | $25.94 | $25.94 | 40,127 |
2022-11-03 | $24.68 | $24.89 | $24.50 | $24.81 | $24.81 | 28,660 |
2022-11-02 | $25.48 | $25.56 | $24.95 | $24.96 | $24.96 | 58,479 |
2022-11-01 | $25.65 | $25.65 | $25.24 | $25.38 | $25.38 | 102,322 |
2022-10-31 | $24.90 | $25.03 | $24.88 | $24.98 | $24.98 | 65,856 |
2022-10-28 | $24.85 | $25.14 | $24.85 | $25.08 | $25.08 | 83,776 |
2022-10-27 | $25.27 | $25.39 | $24.98 | $24.98 | $24.98 | 41,112 |
2022-10-26 | $25.05 | $25.36 | $25.05 | $25.27 | $25.27 | 78,437 |
2022-10-25 | $24.38 | $24.91 | $24.38 | $24.86 | $24.86 | 46,239 |
2022-10-24 | $24.43 | $24.53 | $24.27 | $24.43 | $24.43 | 80,172 |
2022-10-21 | $23.89 | $24.52 | $23.85 | $24.48 | $24.48 | 46,642 |
2022-10-20 | $24.12 | $24.39 | $23.96 | $24.01 | $24.01 | 21,504 |
2022-10-19 | $24.12 | $24.15 | $23.86 | $24.02 | $24.02 | 35,711 |
2022-10-18 | $24.61 | $24.61 | $24.04 | $24.24 | $24.24 | 220,452 |
2022-10-17 | $24.18 | $24.32 | $24.13 | $24.14 | $24.14 | 69,937 |
2022-10-14 | $24.18 | $24.18 | $23.55 | $23.56 | $23.56 | 60,029 |
2022-10-13 | $23.23 | $24.10 | $23.09 | $24.01 | $24.01 | 80,639 |
2022-10-12 | $23.33 | $23.47 | $23.25 | $23.33 | $23.33 | 33,196 |
2022-10-11 | $23.53 | $23.82 | $23.38 | $23.44 | $23.44 | 52,305 |
2022-10-10 | $23.94 | $23.98 | $23.70 | $23.78 | $23.78 | 45,095 |
2022-10-07 | $23.86 | $24.08 | $23.74 | $23.82 | $23.82 | 34,829 |
2022-10-06 | $24.27 | $24.33 | $24.07 | $24.13 | $24.13 | 326,345 |
2022-10-05 | $24.38 | $24.61 | $24.14 | $24.41 | $24.41 | 48,279 |
2022-10-04 | $24.48 | $25.02 | $24.39 | $24.83 | $24.83 | 864,949 |
2022-10-03 | $23.43 | $23.89 | $23.43 | $23.80 | $23.80 | 62,060 |
2022-09-30 | $25.21 | $25.21 | $23.04 | $23.11 | $23.11 | 92,953 |
2022-09-29 | $22.99 | $23.19 | $22.81 | $23.18 | $23.18 | 44,549 |
2022-09-28 | $22.94 | $23.59 | $22.83 | $23.49 | $23.49 | 85,238 |
2022-09-27 | $23.20 | $23.21 | $22.78 | $22.91 | $22.91 | 77,897 |
2022-09-26 | $23.07 | $23.26 | $22.72 | $22.87 | $22.87 | 33,709 |
2022-09-23 | $23.70 | $23.70 | $23.10 | $23.31 | $23.31 | 299,338 |
2022-09-22 | $24.48 | $24.71 | $24.41 | $24.51 | $24.51 | 24,386 |
2022-09-21 | $25.31 | $25.45 | $25.01 | $25.01 | $24.47 | 26,698 |
2022-09-20 | $25.43 | $25.43 | $25.14 | $25.31 | $24.77 | 17,593 |
2022-09-19 | $25.44 | $25.77 | $25.43 | $25.77 | $25.21 | 20,151 |
2022-09-16 | $25.49 | $25.71 | $25.46 | $25.68 | $25.13 | 17,934 |
2022-09-15 | $25.93 | $26.01 | $25.73 | $25.78 | $25.78 | 46,117 |
2022-09-14 | $26.26 | $26.29 | $26.07 | $26.15 | $26.15 | 19,385 |
2022-09-13 | $26.47 | $26.47 | $25.97 | $26.00 | $26.00 | 25,557 |
2022-09-12 | $26.89 | $27.02 | $26.67 | $26.85 | $26.85 | 41,910 |
2022-09-09 | $26.08 | $26.40 | $26.00 | $26.34 | $26.34 | 28,662 |
2022-09-08 | $25.51 | $25.71 | $25.44 | $25.66 | $25.66 | 22,997 |
2022-09-07 | $25.50 | $25.86 | $25.46 | $25.76 | $25.76 | 26,073 |
2022-09-06 | $25.92 | $25.97 | $25.75 | $25.76 | $25.76 | 14,074 |
2022-09-02 | $26.22 | $26.47 | $25.82 | $25.98 | $25.98 | 27,684 |
2022-09-01 | $26.06 | $26.06 | $25.76 | $25.92 | $25.92 | 77,910 |
2022-08-31 | $26.58 | $26.72 | $26.44 | $26.44 | $26.44 | 24,738 |
2022-08-30 | $27.08 | $27.09 | $26.65 | $26.70 | $26.70 | 31,737 |
2022-08-29 | $26.90 | $27.14 | $26.90 | $27.05 | $27.05 | 25,107 |
2022-08-26 | $27.73 | $27.73 | $26.99 | $27.02 | $27.02 | 28,901 |
2022-08-25 | $27.55 | $27.61 | $27.40 | $27.57 | $27.57 | 31,807 |
2022-08-24 | $27.10 | $27.35 | $27.10 | $27.29 | $27.29 | 58,310 |
2022-08-23 | $27.07 | $27.51 | $27.07 | $27.43 | $27.43 | 12,035 |
2022-08-22 | $27.11 | $27.23 | $27.06 | $27.13 | $27.13 | 26,274 |
2022-08-19 | $27.54 | $27.67 | $27.48 | $27.59 | $27.59 | 14,827 |
2022-08-18 | $28.00 | $28.00 | $27.86 | $27.96 | $27.96 | 17,939 |
2022-08-17 | $27.97 | $28.11 | $27.81 | $27.98 | $27.98 | 25,551 |
2022-08-16 | $28.19 | $28.30 | $28.15 | $28.23 | $28.23 | 19,367 |
2022-08-15 | $28.10 | $28.14 | $27.98 | $28.09 | $28.09 | 41,937 |
2022-08-12 | $28.30 | $28.46 | $28.23 | $28.42 | $28.42 | 46,712 |
2022-08-11 | $28.36 | $28.59 | $28.36 | $28.42 | $28.42 | 14,890 |
2022-08-10 | $28.18 | $28.35 | $28.17 | $28.24 | $28.24 | 37,171 |
2022-08-09 | $27.87 | $27.87 | $27.60 | $27.66 | $27.66 | 23,329 |
2022-08-08 | $27.99 | $27.99 | $27.79 | $27.82 | $27.82 | 16,011 |
2022-08-05 | $27.66 | $27.68 | $27.50 | $27.66 | $27.66 | 29,389 |
2022-08-04 | $27.65 | $27.74 | $27.60 | $27.62 | $27.62 | 11,943 |
2022-08-03 | $27.49 | $27.68 | $27.41 | $27.66 | $27.66 | 48,880 |
2022-08-02 | $27.64 | $27.74 | $27.49 | $27.49 | $27.49 | 7,185 |
2022-08-01 | $28.06 | $28.06 | $27.79 | $27.90 | $27.90 | 21,607 |
2022-07-29 | $27.57 | $28.09 | $27.57 | $28.03 | $28.03 | 7,544 |
2022-07-28 | $27.30 | $27.65 | $27.30 | $27.63 | $27.63 | 18,064 |
2022-07-27 | $27.07 | $27.52 | $27.06 | $27.43 | $27.43 | 69,964 |
2022-07-26 | $27.05 | $27.05 | $26.84 | $26.87 | $26.87 | 20,847 |
2022-07-25 | $27.18 | $27.32 | $27.12 | $27.24 | $27.24 | 89,665 |
2022-07-22 | $27.07 | $27.27 | $26.89 | $26.98 | $26.98 | 27,231 |
2022-07-21 | $26.87 | $27.18 | $26.82 | $27.15 | $27.15 | 26,445 |
2022-07-20 | $27.21 | $27.21 | $26.92 | $27.00 | $27.00 | 36,919 |
2022-07-19 | $26.88 | $27.18 | $26.86 | $27.11 | $27.11 | 26,243 |
2022-07-18 | $26.60 | $26.68 | $26.37 | $26.41 | $26.41 | 23,785 |
2022-07-15 | $25.87 | $26.08 | $25.71 | $26.04 | $26.04 | 30,466 |
2022-07-14 | $25.52 | $25.55 | $25.17 | $25.55 | $25.55 | 61,773 |
2022-07-13 | $25.85 | $26.18 | $25.76 | $26.01 | $26.01 | 35,852 |
2022-07-12 | $25.87 | $26.20 | $25.87 | $25.99 | $25.99 | 40,954 |
2022-07-11 | $26.10 | $26.22 | $26.03 | $26.11 | $26.11 | 235,182 |
2022-07-08 | $26.70 | $26.70 | $26.39 | $26.65 | $26.65 | 10,845 |
2022-07-07 | $26.43 | $26.48 | $26.35 | $26.45 | $26.45 | 23,538 |
2022-07-06 | $25.93 | $25.93 | $25.61 | $25.87 | $25.87 | 28,229 |
2022-07-05 | $25.91 | $26.04 | $25.70 | $26.04 | $26.04 | 24,526 |
2022-07-01 | $26.64 | $26.90 | $26.44 | $26.88 | $26.88 | 22,331 |
2022-06-30 | $26.69 | $27.01 | $26.56 | $26.92 | $26.92 | 51,710 |
2022-06-29 | $27.64 | $27.64 | $27.21 | $27.25 | $27.25 | 37,620 |
2022-06-28 | $27.93 | $27.99 | $27.51 | $27.55 | $27.55 | 20,767 |
2022-06-27 | $27.54 | $27.73 | $27.50 | $27.53 | $27.53 | 36,811 |
2022-06-24 | $27.02 | $27.44 | $27.02 | $27.42 | $27.42 | 9,103 |
2022-06-23 | $27.20 | $27.20 | $26.63 | $26.77 | $26.77 | 35,696 |
2022-06-22 | $27.50 | $27.80 | $27.50 | $27.54 | $27.24 | 26,523 |
2022-06-21 | $28.00 | $28.31 | $28.00 | $28.18 | $27.87 | 27,352 |
2022-06-17 | $28.11 | $28.11 | $27.65 | $27.72 | $27.42 | 17,109 |
2022-06-16 | $28.26 | $28.40 | $28.08 | $28.14 | $27.83 | 25,347 |
2022-06-15 | $28.88 | $29.11 | $28.49 | $29.00 | $28.68 | 10,401 |
2022-06-14 | $28.77 | $28.79 | $28.34 | $28.57 | $28.26 | 14,867 |
2022-06-13 | $28.95 | $29.08 | $28.65 | $28.70 | $28.39 | 45,450 |
2022-06-10 | $30.07 | $30.07 | $29.71 | $29.72 | $29.39 | 33,343 |
2022-06-09 | $30.85 | $30.99 | $30.48 | $30.50 | $30.17 | 17,688 |
2022-06-08 | $31.24 | $31.32 | $31.06 | $31.06 | $30.72 | 33,994 |
2022-06-07 | $31.16 | $31.57 | $31.16 | $31.47 | $31.12 | 35,267 |
2022-06-06 | $31.32 | $31.49 | $31.19 | $31.23 | $30.89 | 32,660 |
2022-06-03 | $31.15 | $31.19 | $31.03 | $31.05 | $30.71 | 19,167 |
2022-06-02 | $31.01 | $31.47 | $31.01 | $31.43 | $31.09 | 32,212 |
2022-06-01 | $31.31 | $31.31 | $30.86 | $30.95 | $30.61 | 22,232 |
2022-05-31 | $31.25 | $31.29 | $31.00 | $31.00 | $30.66 | 39,795 |
2022-05-27 | $31.20 | $31.27 | $31.17 | $31.25 | $30.90 | 23,654 |
2022-05-26 | $30.79 | $31.03 | $30.77 | $30.97 | $30.63 | 52,039 |
2022-05-25 | $30.52 | $30.71 | $30.32 | $30.60 | $30.26 | 55,966 |
2022-05-24 | $30.32 | $30.55 | $30.24 | $30.44 | $30.11 | 17,826 |
2022-05-23 | $30.42 | $30.61 | $30.34 | $30.59 | $30.25 | 13,006 |
2022-05-20 | $30.14 | $30.14 | $29.62 | $30.02 | $29.69 | 13,760 |
2022-05-19 | $29.59 | $29.93 | $29.49 | $29.77 | $29.44 | 22,698 |
2022-05-18 | $29.80 | $29.94 | $29.40 | $29.42 | $29.10 | 36,152 |
2022-05-17 | $29.91 | $30.07 | $29.89 | $30.02 | $29.69 | 21,476 |
2022-05-16 | $29.26 | $29.53 | $29.17 | $29.37 | $29.04 | 67,364 |
2022-05-13 | $29.00 | $29.33 | $29.00 | $29.28 | $28.96 | 45,608 |
2022-05-12 | $28.34 | $28.74 | $28.26 | $28.58 | $28.27 | 172,309 |
2022-05-11 | $29.17 | $29.30 | $28.66 | $28.67 | $28.36 | 48,546 |
2022-05-10 | $28.90 | $29.03 | $28.55 | $28.72 | $28.40 | 16,113 |
2022-05-09 | $29.10 | $29.10 | $28.58 | $28.61 | $28.30 | 31,977 |
2022-05-06 | $29.60 | $29.80 | $29.34 | $29.52 | $29.19 | 23,022 |
2022-05-05 | $29.99 | $29.99 | $29.35 | $29.49 | $29.17 | 8,928 |
2022-05-04 | $29.70 | $30.41 | $29.69 | $30.39 | $30.05 | 10,123 |
2022-05-03 | $29.80 | $29.95 | $29.80 | $29.88 | $29.55 | 18,214 |
2022-05-02 | $29.54 | $29.59 | $29.19 | $29.48 | $29.16 | 7,475 |
2022-04-29 | $29.98 | $30.01 | $29.55 | $29.55 | $29.22 | 40,535 |
2022-04-28 | $29.46 | $29.85 | $29.36 | $29.78 | $29.45 | 14,215 |
2022-04-27 | $29.24 | $29.52 | $29.18 | $29.34 | $29.02 | 29,659 |
2022-04-26 | $29.29 | $29.38 | $29.13 | $29.13 | $28.81 | 61,934 |
2022-04-25 | $29.75 | $29.81 | $29.42 | $29.80 | $29.47 | 25,672 |
2022-04-22 | $30.61 | $30.61 | $30.11 | $30.16 | $29.83 | 18,545 |
2022-04-21 | $31.32 | $31.42 | $30.64 | $30.68 | $30.34 | 30,118 |
2022-04-20 | $31.15 | $31.33 | $31.15 | $31.29 | $30.95 | 25,843 |
2022-04-19 | $30.99 | $31.03 | $30.92 | $31.02 | $30.68 | 13,284 |
2022-04-18 | $30.88 | $30.95 | $30.78 | $30.83 | $30.49 | 16,485 |
2022-04-14 | $31.02 | $31.04 | $30.95 | $30.98 | $30.64 | 13,712 |
2022-04-13 | $30.80 | $31.06 | $30.75 | $31.06 | $30.71 | 15,788 |
2022-04-12 | $30.64 | $30.93 | $30.59 | $30.61 | $30.27 | 13,966 |
2022-04-11 | $30.84 | $30.84 | $30.55 | $30.55 | $30.22 | 10,912 |
2022-04-08 | $30.79 | $30.98 | $30.77 | $30.87 | $30.54 | 16,929 |
2022-04-07 | $30.58 | $30.81 | $30.49 | $30.76 | $30.42 | 13,162 |
2022-04-06 | $30.64 | $30.78 | $30.62 | $30.69 | $30.35 | 22,576 |
2022-04-05 | $31.19 | $31.36 | $30.87 | $30.96 | $30.62 | 8,915 |
2022-04-04 | $31.47 | $31.64 | $31.47 | $31.56 | $31.21 | 12,302 |
2022-04-01 | $31.48 | $31.50 | $31.34 | $31.50 | $31.15 | 9,116 |
2022-03-31 | $31.48 | $31.54 | $31.20 | $31.20 | $30.86 | 18,055 |
2022-03-30 | $31.79 | $31.86 | $31.64 | $31.66 | $31.32 | 9,216 |
2022-03-29 | $31.84 | $31.84 | $31.49 | $31.76 | $31.41 | 338,501 |
2022-03-28 | $31.16 | $31.36 | $31.11 | $31.30 | $30.96 | 19,221 |
2022-03-25 | $31.23 | $31.48 | $31.23 | $31.48 | $31.13 | 2,484 |
2022-03-24 | $31.35 | $31.45 | $31.30 | $31.41 | $31.07 | 13,431 |
2022-03-23 | $31.51 | $31.65 | $31.48 | $31.50 | $30.92 | 17,753 |
2022-03-22 | $31.97 | $31.97 | $31.63 | $31.75 | $31.17 | 17,486 |
2022-03-21 | $31.55 | $31.66 | $31.46 | $31.52 | $30.94 | 17,901 |
2022-03-18 | $31.06 | $31.47 | $31.03 | $31.41 | $30.83 | 15,712 |
2022-03-17 | $31.00 | $31.30 | $31.00 | $31.19 | $30.62 | 12,597 |
2022-03-16 | $30.33 | $30.96 | $30.33 | $30.94 | $30.37 | 14,056 |
2022-03-15 | $29.86 | $30.14 | $29.81 | $30.09 | $29.54 | 22,848 |
2022-03-14 | $30.17 | $30.22 | $29.83 | $29.96 | $29.41 | 17,084 |
2022-03-11 | $30.18 | $30.28 | $29.82 | $29.89 | $29.34 | 18,149 |
2022-03-10 | $29.88 | $30.12 | $29.88 | $29.93 | $29.38 | 27,001 |
2022-03-09 | $29.98 | $30.40 | $29.98 | $30.27 | $29.72 | 21,256 |
2022-03-08 | $29.72 | $29.93 | $29.34 | $29.48 | $28.94 | 71,907 |
2022-03-07 | $29.89 | $29.89 | $29.21 | $29.35 | $28.81 | 42,908 |
2022-03-04 | $29.89 | $30.09 | $29.86 | $30.09 | $29.54 | 14,746 |
2022-03-03 | $31.31 | $31.31 | $30.63 | $30.74 | $30.17 | 25,965 |
2022-03-02 | $30.95 | $31.26 | $30.95 | $31.21 | $30.64 | 12,744 |
2022-03-01 | $31.07 | $31.24 | $30.60 | $30.68 | $30.12 | 25,519 |
2022-02-28 | $31.09 | $31.47 | $30.97 | $31.24 | $30.67 | 12,097 |
2022-02-25 | $31.20 | $31.69 | $31.17 | $31.69 | $31.11 | 9,496 |
2022-02-24 | $30.24 | $30.97 | $30.16 | $30.83 | $30.27 | 35,054 |
2022-02-23 | $32.14 | $32.14 | $31.51 | $31.52 | $30.94 | 18,334 |
2022-02-22 | $31.90 | $32.18 | $31.68 | $31.90 | $31.32 | 20,237 |
2022-02-18 | $32.38 | $32.39 | $32.18 | $32.18 | $31.59 | 11,957 |
2022-02-17 | $32.43 | $32.53 | $32.28 | $32.35 | $31.76 | 10,371 |
2022-02-16 | $32.64 | $32.75 | $32.53 | $32.73 | $32.13 | 28,290 |
2022-02-15 | $32.51 | $32.67 | $32.41 | $32.66 | $32.06 | 41,793 |
2022-02-14 | $32.48 | $32.48 | $32.21 | $32.30 | $31.71 | 24,342 |
2022-02-11 | $32.87 | $32.94 | $32.45 | $32.54 | $31.94 | 19,419 |
2022-02-10 | $32.84 | $33.14 | $32.53 | $32.60 | $32.00 | 26,750 |
2022-02-09 | $32.92 | $32.96 | $32.84 | $32.92 | $32.32 | 33,912 |
2022-02-08 | $32.27 | $32.51 | $32.27 | $32.37 | $31.78 | 57,447 |
2022-02-07 | $32.34 | $32.34 | $32.21 | $32.24 | $31.65 | 30,806 |
2022-02-04 | $32.05 | $32.24 | $31.91 | $32.09 | $31.50 | 40,366 |
2022-02-03 | $32.24 | $32.27 | $32.08 | $32.08 | $31.49 | 85,378 |
2022-02-02 | $32.25 | $32.30 | $32.09 | $32.21 | $31.62 | 63,861 |
2022-02-01 | $31.75 | $32.02 | $31.69 | $32.00 | $31.41 | 17,323 |
2022-01-31 | $31.00 | $31.65 | $31.00 | $31.65 | $31.07 | 25,231 |
2022-01-28 | $31.13 | $31.33 | $30.98 | $31.33 | $30.76 | 73,739 |
2022-01-27 | $31.60 | $31.66 | $31.25 | $31.29 | $30.72 | 11,504 |
2022-01-26 | $31.84 | $31.86 | $31.28 | $31.41 | $30.83 | 115,557 |
2022-01-25 | $30.88 | $31.64 | $30.88 | $31.36 | $30.79 | 45,899 |
2022-01-24 | $31.13 | $31.39 | $30.63 | $31.34 | $30.77 | 21,290 |
2022-01-21 | $32.17 | $32.17 | $31.77 | $31.81 | $31.23 | 29,715 |
2022-01-20 | $32.57 | $32.80 | $32.24 | $32.24 | $31.65 | 17,720 |
2022-01-19 | $32.78 | $32.79 | $32.55 | $32.59 | $31.99 | 17,505 |
2022-01-18 | $32.57 | $32.66 | $32.49 | $32.50 | $31.90 | 21,285 |
2022-01-14 | $32.98 | $32.99 | $32.72 | $32.97 | $32.36 | 51,582 |
2022-01-13 | $33.11 | $33.17 | $32.87 | $32.87 | $32.26 | 18,643 |
2022-01-12 | $32.93 | $33.00 | $32.90 | $32.93 | $32.33 | 19,326 |
2022-01-11 | $32.11 | $32.58 | $32.11 | $32.50 | $31.90 | 36,736 |
2022-01-10 | $32.02 | $32.11 | $31.83 | $32.09 | $31.50 | 15,742 |
2022-01-07 | $32.14 | $32.31 | $32.07 | $32.28 | $31.68 | 8,179 |
2022-01-06 | $31.94 | $32.12 | $31.94 | $31.94 | $31.35 | 13,345 |
2022-01-05 | $32.16 | $32.30 | $31.82 | $31.82 | $31.24 | 26,209 |
2022-01-04 | $31.79 | $32.01 | $31.76 | $31.82 | $31.24 | 43,725 |
2022-01-03 | $31.46 | $31.51 | $31.40 | $31.46 | $30.88 | 30,042 |
2021-12-31 | $31.16 | $31.32 | $31.16 | $31.23 | $30.66 | 16,974 |
2021-12-30 | $31.20 | $31.25 | $31.12 | $31.12 | $30.55 | 41,320 |
2021-12-29 | $31.33 | $31.38 | $31.30 | $31.36 | $30.78 | 23,928 |
2021-12-28 | $31.36 | $31.38 | $31.28 | $31.28 | $30.71 | 16,493 |
2021-12-27 | $31.05 | $31.36 | $31.05 | $31.36 | $30.79 | 245,808 |
2021-12-23 | $31.20 | $31.28 | $31.20 | $31.28 | $30.71 | 18,339 |
2021-12-22 | $30.91 | $31.22 | $30.91 | $31.22 | $30.54 | 20,948 |
2021-12-21 | $30.57 | $31.03 | $30.57 | $30.97 | $30.29 | 18,083 |
2021-12-20 | $30.27 | $30.53 | $30.27 | $30.53 | $29.86 | 19,513 |
2021-12-17 | $30.75 | $30.82 | $30.58 | $30.58 | $29.91 | 5,862 |
2021-12-16 | $30.86 | $31.08 | $30.80 | $30.80 | $30.12 | 39,401 |
2021-12-15 | $30.47 | $30.76 | $30.44 | $30.73 | $30.05 | 4,172 |
2021-12-14 | $30.49 | $30.57 | $30.43 | $30.47 | $29.80 | 21,020 |
2021-12-13 | $30.67 | $30.69 | $30.57 | $30.57 | $29.89 | 31,578 |
2021-12-10 | $30.74 | $30.84 | $30.74 | $30.79 | $30.11 | 12,100 |
2021-12-09 | $30.75 | $30.75 | $30.72 | $30.73 | $30.06 | 30,857 |
2021-12-08 | $30.86 | $30.93 | $30.81 | $30.92 | $30.24 | 33,360 |
2021-12-07 | $30.78 | $30.88 | $30.78 | $30.85 | $30.17 | 16,537 |
2021-12-06 | $30.36 | $30.39 | $30.29 | $30.35 | $29.68 | 25,402 |
2021-12-03 | $30.19 | $30.19 | $29.91 | $30.04 | $29.38 | 12,286 |
2021-12-02 | $30.02 | $30.11 | $29.99 | $30.09 | $29.43 | 144,134 |
2021-12-01 | $30.20 | $30.33 | $29.69 | $29.69 | $29.04 | 36,302 |
2021-11-30 | $29.96 | $29.96 | $29.60 | $29.76 | $29.10 | 27,861 |
2021-11-29 | $30.08 | $30.14 | $30.01 | $30.07 | $29.41 | 19,668 |
2021-11-26 | $30.31 | $30.31 | $29.96 | $30.01 | $29.35 | 10,762 |
2021-11-24 | $30.82 | $30.86 | $30.78 | $30.80 | $30.12 | 15,185 |
2021-11-23 | $31.03 | $31.05 | $30.89 | $31.02 | $30.34 | 22,576 |
2021-11-22 | $30.98 | $31.18 | $30.97 | $30.97 | $30.29 | 11,609 |
2021-11-19 | $31.09 | $31.12 | $30.98 | $30.99 | $30.31 | 7,743 |
2021-11-18 | $31.05 | $31.18 | $31.05 | $31.13 | $30.44 | 17,177 |
2021-11-17 | $31.15 | $31.19 | $31.13 | $31.15 | $30.46 | 10,825 |
2021-11-16 | $31.43 | $31.43 | $31.26 | $31.27 | $30.58 | 9,332 |
2021-11-15 | $31.43 | $31.49 | $31.37 | $31.37 | $30.68 | 5,942 |
2021-11-12 | $31.35 | $31.49 | $31.35 | $31.48 | $30.79 | 7,736 |
2021-11-11 | $31.24 | $31.31 | $31.24 | $31.28 | $30.59 | 18,023 |
2021-11-10 | $31.27 | $31.51 | $31.07 | $31.14 | $30.45 | 141,990 |
2021-11-09 | $31.40 | $31.44 | $31.32 | $31.40 | $30.70 | 39,071 |
2021-11-08 | $31.45 | $31.50 | $31.40 | $31.40 | $30.71 | 71,792 |
2021-11-05 | $31.46 | $31.52 | $31.46 | $31.51 | $30.82 | 20,785 |
2021-11-04 | $31.38 | $31.51 | $31.37 | $31.43 | $30.74 | 14,761 |
2021-11-03 | $31.28 | $31.56 | $31.26 | $31.52 | $30.83 | 17,622 |
2021-11-02 | $31.32 | $31.35 | $31.30 | $31.32 | $30.63 | 6,133 |
2021-11-01 | $31.26 | $31.37 | $31.26 | $31.32 | $30.63 | 17,726 |
2021-10-29 | $31.01 | $31.10 | $30.97 | $31.10 | $30.42 | 11,041 |
2021-10-28 | $31.28 | $31.28 | $31.25 | $31.26 | $30.57 | 17,615 |
2021-10-27 | $31.29 | $31.33 | $31.13 | $31.13 | $30.44 | 8,533 |
2021-10-26 | $31.70 | $31.71 | $31.30 | $31.33 | $30.64 | 59,525 |
2021-10-25 | $31.29 | $31.42 | $31.29 | $31.36 | $30.67 | 11,171 |
2021-10-22 | $31.41 | $31.41 | $31.22 | $31.27 | $30.58 | 7,235 |
2021-10-21 | $31.29 | $31.29 | $31.18 | $31.19 | $30.50 | 6,613 |
2021-10-20 | $31.26 | $31.50 | $31.26 | $31.32 | $30.63 | 35,921 |
2021-10-19 | $31.34 | $31.38 | $31.29 | $31.33 | $30.64 | 7,042 |
2021-10-18 | $31.23 | $31.23 | $31.17 | $31.18 | $30.50 | 9,254 |
2021-10-15 | $31.34 | $31.39 | $31.34 | $31.38 | $30.69 | 22,060 |
2021-10-14 | $31.25 | $31.30 | $31.21 | $31.25 | $30.57 | 41,974 |
2021-10-13 | $30.83 | $31.02 | $30.83 | $31.02 | $30.34 | 7,170 |
2021-10-12 | $30.79 | $30.87 | $30.76 | $30.76 | $30.08 | 2,959 |
2021-10-11 | $30.98 | $30.98 | $30.82 | $30.82 | $30.15 | 6,155 |
2021-10-08 | $30.98 | $30.98 | $30.84 | $30.86 | $30.18 | 3,562 |
2021-10-07 | $30.88 | $31.01 | $30.88 | $30.88 | $30.20 | 13,735 |
2021-10-06 | $30.48 | $30.65 | $30.48 | $30.65 | $29.97 | 5,981 |
2021-10-05 | $30.81 | $31.06 | $30.81 | $30.96 | $30.28 | 51,556 |
2021-10-04 | $30.92 | $30.92 | $30.61 | $30.74 | $30.07 | 35,883 |
2021-10-01 | $30.93 | $31.08 | $30.93 | $31.06 | $30.38 | 3,852 |
2021-09-30 | $31.18 | $31.25 | $31.07 | $31.07 | $30.39 | 14,925 |
2021-09-29 | $31.71 | $31.71 | $31.32 | $31.32 | $30.63 | 12,257 |
2021-09-28 | $31.62 | $31.64 | $31.27 | $31.35 | $30.66 | 9,555 |
2021-09-27 | $31.93 | $31.96 | $31.83 | $31.87 | $31.17 | 3,658 |
2021-09-24 | $31.71 | $31.83 | $31.71 | $31.77 | $31.07 | 6,378 |
2021-09-23 | $31.91 | $32.00 | $31.89 | $31.91 | $31.21 | 32,420 |
2021-09-22 | $32.02 | $32.23 | $31.96 | $31.96 | $30.92 | 6,520 |
2021-09-21 | $31.91 | $31.94 | $31.87 | $31.87 | $30.84 | 3,809 |
2021-09-20 | $31.53 | $31.67 | $31.45 | $31.67 | $30.64 | 18,097 |
2021-09-17 | $32.11 | $32.23 | $32.06 | $32.13 | $31.09 | 11,516 |
2021-09-16 | $32.51 | $32.66 | $32.51 | $32.62 | $31.56 | 5,979 |
2021-09-15 | $32.66 | $32.82 | $32.66 | $32.79 | $31.73 | 27,944 |
2021-09-14 | $32.74 | $32.87 | $32.54 | $32.66 | $31.60 | 9,317 |
2021-09-13 | $32.64 | $32.79 | $32.54 | $32.72 | $31.66 | 16,945 |
2021-09-10 | $32.68 | $32.68 | $32.40 | $32.40 | $31.35 | 14,466 |
2021-09-09 | $32.73 | $32.84 | $32.65 | $32.65 | $31.59 | 5,052 |
2021-09-08 | $32.78 | $32.78 | $32.70 | $32.70 | $31.64 | 6,749 |
2021-09-07 | $32.84 | $32.91 | $32.82 | $32.85 | $31.79 | 8,425 |
2021-09-03 | $32.94 | $33.02 | $32.94 | $33.01 | $31.94 | 5,393 |
2021-09-02 | $32.63 | $32.74 | $32.62 | $32.68 | $31.62 | 1,835 |
2021-09-01 | $32.59 | $32.68 | $32.54 | $32.55 | $31.49 | 2,979 |
2021-08-31 | $32.48 | $32.48 | $32.38 | $32.38 | $31.33 | 9,806 |
2021-08-30 | $32.35 | $32.41 | $32.33 | $32.33 | $31.28 | 1,378 |
2021-08-27 | $32.29 | $32.29 | $32.23 | $32.23 | $31.19 | 5,872 |
2021-08-26 | $32.13 | $32.13 | $31.97 | $31.97 | $30.93 | 2,016 |
2021-08-25 | $32.03 | $32.14 | $32.00 | $32.07 | $31.03 | 9,672 |
2021-08-24 | $32.10 | $32.25 | $32.06 | $32.15 | $31.11 | 2,657 |
2021-08-23 | $31.81 | $32.10 | $31.81 | $32.08 | $31.04 | 7,738 |
2021-08-20 | $31.56 | $31.70 | $31.32 | $31.70 | $30.68 | 3,239 |
2021-08-19 | $31.50 | $31.71 | $31.50 | $31.62 | $30.60 | 3,549 |
2021-08-18 | $32.17 | $32.26 | $32.15 | $32.15 | $31.11 | 1,246 |
2021-08-17 | $32.40 | $32.40 | $32.25 | $32.30 | $31.25 | 2,807 |
2021-08-16 | $32.42 | $32.73 | $32.42 | $32.66 | $31.60 | 3,662 |
2021-08-13 | $32.74 | $32.83 | $32.74 | $32.78 | $31.72 | 3,932 |
2021-08-12 | $32.65 | $32.77 | $32.61 | $32.71 | $31.65 | 1,971 |
2021-08-11 | $32.68 | $32.77 | $32.61 | $32.71 | $31.64 | 996 |
2021-08-10 | $32.35 | $32.42 | $32.35 | $32.38 | $31.33 | 6,884 |
2021-08-09 | $32.35 | $32.39 | $32.28 | $32.38 | $31.33 | 1,481 |
2021-08-06 | $32.39 | $32.43 | $32.39 | $32.39 | $31.34 | 2,161 |
2021-08-05 | $32.54 | $32.59 | $32.46 | $32.51 | $31.45 | 4,237 |
2021-08-04 | $32.62 | $32.62 | $32.50 | $32.50 | $31.45 | 3,186 |
2021-08-03 | $32.58 | $32.61 | $32.58 | $32.61 | $31.55 | 712 |
2021-08-02 | $32.44 | $32.48 | $32.36 | $32.36 | $31.31 | 555 |
2021-07-30 | $32.41 | $32.41 | $32.23 | $32.23 | $31.19 | 18,007 |
2021-07-29 | $32.62 | $32.62 | $32.45 | $32.55 | $31.49 | 19,179 |
2021-07-28 | $32.13 | $32.43 | $32.11 | $32.43 | $31.38 | 2,078 |
2021-07-27 | $32.17 | $32.28 | $32.16 | $32.28 | $31.23 | 1,905 |
2021-07-26 | $32.21 | $32.43 | $32.21 | $32.42 | $31.37 | 1,472 |
2021-07-23 | $32.41 | $32.41 | $32.10 | $32.27 | $31.22 | 4,460 |
2021-07-22 | $32.22 | $32.22 | $32.10 | $32.11 | $31.07 | 1,523 |
2021-07-21 | $32.00 | $32.19 | $32.00 | $32.19 | $31.15 | 5,374 |
2021-07-20 | $31.74 | $31.93 | $31.71 | $31.87 | $30.84 | 4,677 |
2021-07-19 | $31.81 | $31.81 | $31.42 | $31.57 | $30.55 | 2,358 |
2021-07-16 | $32.45 | $32.45 | $32.23 | $32.23 | $31.18 | 942 |
2021-07-15 | $32.59 | $32.61 | $32.37 | $32.53 | $31.48 | 2,126 |
2021-07-14 | $32.96 | $32.96 | $32.78 | $32.86 | $31.79 | 3,313 |
2021-07-13 | $32.80 | $32.81 | $32.55 | $32.62 | $31.56 | 3,667 |
2021-07-12 | $32.60 | $32.69 | $32.60 | $32.69 | $31.63 | 1,057 |
2021-07-09 | $32.64 | $32.64 | $32.64 | $32.64 | $31.58 | 254 |
2021-07-08 | $32.04 | $32.14 | $31.83 | $32.03 | $30.99 | 2,289 |
2021-07-07 | $32.53 | $32.57 | $32.36 | $32.48 | $31.43 | 1,908 |
2021-07-06 | $32.72 | $32.72 | $32.37 | $32.46 | $31.40 | 1,518 |
2021-07-02 | $32.80 | $32.86 | $32.78 | $32.86 | $31.79 | 677 |
2021-07-01 | $32.63 | $32.68 | $32.54 | $32.64 | $31.58 | 2,927 |
2021-06-30 | $32.55 | $32.55 | $32.46 | $32.55 | $31.49 | 3,574 |
2021-06-29 | $32.93 | $32.95 | $32.84 | $32.84 | $31.77 | 5,063 |
2021-06-28 | $32.88 | $32.94 | $32.87 | $32.87 | $31.80 | 1,101 |
2021-06-25 | $33.10 | $33.17 | $33.00 | $33.13 | $32.06 | 1,112 |
2021-06-24 | $33.05 | $33.11 | $33.04 | $33.04 | $31.97 | 2,563 |
2021-06-23 | $32.76 | $32.97 | $32.72 | $32.77 | $31.71 | 4,413 |
2021-06-22 | $32.74 | $32.99 | $32.74 | $32.99 | $31.92 | 1,757 |
2021-06-21 | $32.61 | $32.81 | $32.61 | $32.81 | $31.74 | 2,496 |
2021-06-18 | $32.74 | $32.81 | $32.53 | $32.55 | $31.32 | 3,578 |
2021-06-17 | $33.42 | $33.57 | $33.29 | $33.37 | $32.11 | 17,999 |
2021-06-16 | $33.74 | $33.74 | $33.73 | $33.73 | $32.46 | 930 |
2021-06-15 | $33.85 | $33.91 | $33.82 | $33.82 | $32.55 | 4,886 |
2021-06-14 | $33.85 | $33.85 | $33.74 | $33.74 | $32.47 | 2,030 |
2021-06-11 | $33.78 | $33.83 | $33.74 | $33.81 | $32.54 | 3,655 |
2021-06-10 | $33.81 | $33.85 | $33.79 | $33.79 | $32.51 | 4,068 |
2021-06-09 | $33.79 | $33.83 | $33.73 | $33.73 | $32.46 | 1,404 |
2021-06-08 | $33.91 | $33.97 | $33.91 | $33.95 | $32.67 | 22,885 |
2021-06-07 | $34.01 | $34.02 | $33.87 | $33.96 | $32.68 | 9,912 |
2021-06-04 | $33.73 | $33.87 | $33.73 | $33.81 | $32.54 | 4,867 |
2021-06-03 | $33.49 | $33.58 | $33.45 | $33.52 | $32.26 | 3,035 |
2021-06-02 | $33.48 | $33.65 | $33.48 | $33.62 | $32.35 | 30,400 |
2021-06-01 | $33.41 | $33.47 | $33.34 | $33.43 | $32.17 | 2,730 |
2021-05-28 | $33.27 | $33.34 | $33.27 | $33.27 | $32.02 | 955 |
2021-05-27 | $33.24 | $33.25 | $33.18 | $33.18 | $31.93 | 4,843 |
2021-05-26 | $32.95 | $33.15 | $32.95 | $33.08 | $31.84 | 5,196 |
2021-05-25 | $33.23 | $33.23 | $33.04 | $33.10 | $31.85 | 3,237 |
2021-05-24 | $33.16 | $33.27 | $33.15 | $33.25 | $32.00 | 2,151 |
2021-05-21 | $33.10 | $33.15 | $33.00 | $33.06 | $31.82 | 5,791 |
2021-05-20 | $32.96 | $33.11 | $32.87 | $33.07 | $31.83 | 2,373 |
2021-05-19 | $32.74 | $32.87 | $32.49 | $32.78 | $31.54 | 4,795 |
2021-05-18 | $33.08 | $33.13 | $33.03 | $33.03 | $31.79 | 1,844 |
2021-05-17 | $32.79 | $32.90 | $32.72 | $32.83 | $31.60 | 983 |
2021-05-14 | $32.75 | $32.88 | $32.73 | $32.88 | $31.65 | 19,877 |
2021-05-13 | $32.24 | $32.43 | $32.24 | $32.43 | $31.21 | 838 |
2021-05-12 | $32.67 | $32.71 | $32.27 | $32.27 | $31.06 | 5,291 |
2021-05-11 | $32.81 | $33.03 | $32.77 | $32.89 | $31.66 | 8,155 |
2021-05-10 | $33.50 | $33.59 | $33.27 | $33.27 | $32.02 | 7,905 |
2021-05-07 | $33.09 | $33.25 | $33.09 | $33.22 | $31.97 | 5,255 |
2021-05-06 | $32.76 | $32.94 | $32.76 | $32.94 | $31.70 | 558 |
2021-05-05 | $32.53 | $32.70 | $32.53 | $32.67 | $31.44 | 1,300 |
2021-05-04 | $32.28 | $32.28 | $32.02 | $32.15 | $30.94 | 1,212 |
2021-05-03 | $32.38 | $32.44 | $32.37 | $32.39 | $31.17 | 4,899 |
2021-04-30 | $32.37 | $32.37 | $32.00 | $32.05 | $30.84 | 10,657 |
2021-04-29 | $32.23 | $32.31 | $32.17 | $32.30 | $31.09 | 1,731 |
2021-04-28 | $32.27 | $32.35 | $32.27 | $32.29 | $31.07 | 1,380 |
2021-04-27 | $32.14 | $32.24 | $32.14 | $32.21 | $31.00 | 76,062 |
2021-04-26 | $32.25 | $32.29 | $32.25 | $32.27 | $31.06 | 1,844 |
2021-04-23 | $31.97 | $32.22 | $31.97 | $32.22 | $31.01 | 404 |
2021-04-22 | $32.00 | $32.04 | $31.87 | $31.91 | $30.71 | 2,892 |
2021-04-21 | $32.09 | $32.12 | $32.09 | $32.11 | $30.90 | 1,647 |
2021-04-20 | $32.13 | $32.13 | $31.86 | $31.86 | $30.66 | 709 |
2021-04-19 | $32.51 | $32.51 | $32.36 | $32.36 | $31.14 | 54,428 |
2021-04-16 | $32.13 | $32.34 | $32.13 | $32.33 | $31.11 | 1,584 |
2021-04-15 | $32.06 | $32.08 | $32.02 | $32.04 | $30.83 | 2,413 |
2021-04-14 | $31.86 | $31.86 | $31.76 | $31.76 | $30.56 | 1,188 |
2021-04-13 | $31.68 | $31.75 | $31.67 | $31.75 | $30.55 | 1,894 |
2021-04-12 | $31.62 | $31.62 | $31.57 | $31.62 | $30.43 | 1,031 |
2021-04-09 | $31.65 | $31.73 | $31.59 | $31.72 | $30.53 | 2,455 |
2021-04-08 | $31.77 | $31.80 | $31.73 | $31.74 | $30.54 | 2,772 |
2021-04-07 | $31.70 | $31.70 | $31.68 | $31.68 | $30.49 | 438 |
2021-04-06 | $31.63 | $31.67 | $31.51 | $31.56 | $30.37 | 1,414 |
2021-04-05 | $31.88 | $31.99 | $31.88 | $31.99 | $30.79 | 1,731 |
2021-04-01 | $31.22 | $31.46 | $31.22 | $31.46 | $30.27 | 896 |
2021-03-31 | $31.24 | $31.28 | $31.22 | $31.22 | $30.04 | 1,304 |
2021-03-30 | $31.38 | $31.38 | $31.38 | $31.38 | $30.20 | 466 |
2021-03-29 | $31.38 | $31.53 | $31.38 | $31.53 | $30.34 | 1,115 |
2021-03-26 | $31.18 | $31.48 | $31.18 | $31.48 | $30.29 | 1,793 |
2021-03-25 | $30.68 | $31.01 | $30.67 | $31.01 | $29.84 | 4,281 |
2021-03-24 | $30.73 | $30.77 | $30.71 | $30.71 | $29.55 | 584 |
2021-03-23 | $31.10 | $31.10 | $30.78 | $30.78 | $29.62 | 966 |
2021-03-22 | $31.36 | $31.36 | $31.18 | $31.18 | $30.01 | 559 |
2021-03-19 | $31.22 | $31.34 | $31.11 | $31.15 | $29.96 | 3,285 |
2021-03-18 | $31.56 | $31.68 | $31.29 | $31.29 | $30.09 | 5,219 |
2021-03-17 | $31.21 | $31.60 | $31.21 | $31.56 | $30.35 | 683 |
2021-03-16 | $31.41 | $31.51 | $31.34 | $31.41 | $30.20 | 3,215 |
2021-03-15 | $31.42 | $31.42 | $31.22 | $31.35 | $30.15 | 34,803 |
2021-03-12 | $31.09 | $31.41 | $31.09 | $31.41 | $30.20 | 8,729 |
2021-03-11 | $31.12 | $31.20 | $31.07 | $31.18 | $29.98 | 3,555 |
2021-03-10 | $30.90 | $30.94 | $30.82 | $30.91 | $29.73 | 2,256 |
2021-03-09 | $30.66 | $30.86 | $30.66 | $30.80 | $29.62 | 7,693 |
2021-03-08 | $30.44 | $30.59 | $30.33 | $30.50 | $29.33 | 3,240 |
2021-03-05 | $30.12 | $30.48 | $30.12 | $30.45 | $29.28 | 3,603 |
2021-03-04 | $30.12 | $30.18 | $29.98 | $30.03 | $28.88 | 3,118 |
2021-03-03 | $30.28 | $30.33 | $30.23 | $30.23 | $29.07 | 652 |
2021-03-02 | $30.12 | $30.15 | $30.12 | $30.13 | $28.98 | 2,162 |
2021-03-01 | $30.01 | $30.28 | $30.01 | $30.25 | $29.09 | 3,324 |
2021-02-26 | $29.81 | $29.82 | $29.72 | $29.72 | $28.58 | 6,170 |
2021-02-25 | $30.36 | $30.36 | $30.10 | $30.10 | $28.95 | 1,635 |
2021-02-24 | $30.27 | $30.52 | $30.13 | $30.52 | $29.36 | 1,892 |
2021-02-23 | $30.38 | $30.38 | $30.23 | $30.34 | $29.18 | 10,369 |
2021-02-22 | $30.23 | $30.29 | $30.23 | $30.29 | $29.13 | 213 |
2021-02-19 | $30.18 | $30.37 | $30.18 | $30.22 | $29.06 | 3,373 |
2021-02-18 | $30.05 | $30.10 | $30.03 | $30.04 | $28.89 | 984 |
2021-02-17 | $30.19 | $30.34 | $30.19 | $30.34 | $29.18 | 4,707 |
2021-02-16 | $30.43 | $30.43 | $30.41 | $30.43 | $29.26 | 697 |
2021-02-12 | $30.07 | $30.26 | $30.07 | $30.25 | $29.09 | 2,654 |
2021-02-11 | $30.08 | $30.16 | $30.06 | $30.16 | $29.00 | 13,938 |
2021-02-10 | $30.00 | $30.01 | $29.89 | $29.93 | $28.79 | 3,790 |
2021-02-09 | $30.15 | $30.15 | $30.03 | $30.07 | $28.91 | 728 |
2021-02-08 | $29.91 | $29.91 | $29.86 | $29.90 | $28.75 | 2,055 |
2021-02-05 | $29.78 | $29.84 | $29.77 | $29.83 | $28.69 | 8,775 |
2021-02-04 | $29.55 | $29.58 | $29.46 | $29.58 | $28.45 | 4,491 |
2021-02-03 | $29.59 | $29.72 | $29.59 | $29.69 | $28.55 | 395 |
2021-02-02 | $29.37 | $29.42 | $29.28 | $29.42 | $28.29 | 4,665 |
2021-02-01 | $28.96 | $29.29 | $28.96 | $29.29 | $28.17 | 2,357 |
2021-01-29 | $29.02 | $29.02 | $28.81 | $28.91 | $27.81 | 3,706 |
2021-01-28 | $29.53 | $29.72 | $29.53 | $29.56 | $28.42 | 2,725 |
2021-01-27 | $29.71 | $29.84 | $29.53 | $29.58 | $28.45 | 1,254 |
2021-01-26 | $30.09 | $30.12 | $30.06 | $30.06 | $28.91 | 867 |
2021-01-25 | $29.81 | $30.05 | $29.75 | $29.98 | $28.83 | 5,267 |
2021-01-22 | $30.04 | $30.07 | $30.04 | $30.06 | $28.90 | 2,688 |
2021-01-21 | $30.14 | $30.31 | $30.08 | $30.29 | $29.13 | 1,412 |
2021-01-20 | $30.24 | $30.24 | $30.24 | $30.24 | $29.08 | 106 |
2021-01-19 | $29.90 | $29.90 | $29.90 | $29.90 | $28.75 | 611 |
2021-01-15 | $29.95 | $29.95 | $29.90 | $29.90 | $28.76 | 736 |
2021-01-14 | $30.32 | $30.42 | $30.32 | $30.34 | $29.17 | 2,640 |
2021-01-13 | $30.11 | $30.11 | $30.11 | $30.11 | $28.95 | 294 |
2021-01-12 | $29.78 | $30.03 | $29.78 | $30.02 | $28.87 | 1,145 |
2021-01-11 | $29.81 | $29.96 | $29.75 | $29.80 | $28.66 | 6,865 |
2021-01-08 | $30.26 | $30.33 | $30.11 | $30.33 | $29.16 | 2,092 |
2021-01-07 | $30.05 | $30.11 | $30.05 | $30.11 | $28.96 | 499 |
2021-01-06 | $29.79 | $29.93 | $29.79 | $29.87 | $28.72 | 900 |
2021-01-05 | $29.36 | $29.37 | $29.30 | $29.35 | $28.22 | 634 |
2021-01-04 | $29.04 | $29.04 | $28.84 | $28.87 | $27.77 | 801 |
2020-12-31 | $28.66 | $28.78 | $28.59 | $28.59 | $27.50 | 13,932 |
2020-12-30 | $28.98 | $28.98 | $28.82 | $28.89 | $27.78 | 574 |
2020-12-29 | $28.94 | $28.94 | $28.80 | $28.87 | $27.76 | 1,155 |
2020-12-28 | $28.55 | $28.82 | $28.55 | $28.70 | $27.60 | 790 |
2020-12-24 | $28.53 | $28.55 | $28.46 | $28.50 | $27.40 | 1,310 |
2020-12-23 | $28.41 | $28.52 | $28.41 | $28.52 | $27.43 | 467 |
2020-12-22 | $28.16 | $28.16 | $28.09 | $28.16 | $27.08 | 495 |
2020-12-21 | $27.98 | $28.28 | $27.94 | $28.28 | $27.19 | 1,475 |
2020-12-18 | $28.94 | $29.02 | $28.94 | $29.02 | $27.67 | 422 |
2020-12-17 | $29.07 | $29.07 | $29.07 | $29.07 | $27.72 | 360 |
2020-12-16 | $28.89 | $28.95 | $28.89 | $28.95 | $27.61 | 456 |
2020-12-15 | $28.63 | $28.85 | $28.63 | $28.85 | $27.50 | 1,303 |
2020-12-14 | $28.59 | $28.59 | $28.43 | $28.46 | $27.14 | 1,309 |
2020-12-11 | $28.38 | $28.40 | $28.38 | $28.40 | $27.08 | 431 |
2020-12-10 | $28.45 | $28.58 | $28.43 | $28.58 | $27.25 | 943 |
2020-12-09 | $28.58 | $28.58 | $28.45 | $28.45 | $27.13 | 879 |
2020-12-08 | $28.33 | $28.39 | $28.32 | $28.32 | $27.00 | 2,361 |
2020-12-07 | $28.41 | $28.46 | $28.36 | $28.41 | $27.09 | 1,780 |
2020-12-04 | $28.51 | $28.51 | $28.45 | $28.48 | $27.16 | 2,666 |
2020-12-03 | $28.19 | $28.19 | $28.01 | $28.03 | $26.73 | 1,741 |
2020-12-02 | $27.71 | $27.73 | $27.65 | $27.71 | $26.42 | 9,741 |
2020-12-01 | $27.56 | $27.67 | $27.55 | $27.66 | $26.38 | 21,170 |
2020-11-30 | $27.51 | $27.51 | $27.08 | $27.08 | $25.82 | 8,618 |
2020-11-27 | $27.56 | $27.56 | $27.52 | $27.53 | $26.25 | 2,032 |
2020-11-25 | $27.29 | $27.49 | $27.29 | $27.49 | $26.21 | 3,892 |
2020-11-24 | $27.23 | $27.40 | $26.94 | $27.40 | $26.12 | 1,845 |
2020-11-23 | $26.58 | $26.70 | $26.58 | $26.66 | $25.42 | 12,702 |
2020-11-20 | $26.29 | $26.40 | $26.29 | $26.34 | $25.12 | 1,746 |
2020-11-19 | $26.14 | $26.31 | $25.85 | $26.31 | $25.08 | 958 |
2020-11-18 | $26.44 | $26.47 | $26.22 | $26.22 | $25.00 | 2,437 |
2020-11-17 | $26.25 | $26.35 | $26.25 | $26.31 | $25.09 | 2,917 |
2020-11-16 | $26.15 | $26.27 | $26.13 | $26.14 | $24.92 | 5,083 |
2020-11-13 | $25.48 | $25.76 | $25.48 | $25.69 | $24.49 | 1,968 |
2020-11-12 | $25.37 | $25.37 | $25.18 | $25.18 | $24.00 | 632 |
2020-11-11 | $25.57 | $25.60 | $25.54 | $25.54 | $24.35 | 2,323 |
2020-11-10 | $25.45 | $25.64 | $25.45 | $25.59 | $24.40 | 2,133 |
2020-11-09 | $25.51 | $25.51 | $25.12 | $25.13 | $23.96 | 3,053 |
2020-11-06 | $24.20 | $24.20 | $24.13 | $24.13 | $23.01 | 546 |
2020-11-05 | $24.01 | $24.02 | $24.01 | $24.02 | $22.90 | 117 |
2020-11-04 | $23.62 | $23.68 | $23.62 | $23.68 | $22.58 | 774 |
2020-11-03 | $23.43 | $23.61 | $23.43 | $23.61 | $22.52 | 1,445 |
2020-11-02 | $22.89 | $22.98 | $22.89 | $22.95 | $21.89 | 1,120 |
2020-10-30 | $22.43 | $22.57 | $22.43 | $22.57 | $21.52 | 484 |
2020-10-29 | $22.50 | $22.67 | $22.50 | $22.52 | $21.47 | 2,162 |
2020-10-28 | $22.66 | $22.66 | $22.49 | $22.49 | $21.44 | 2,858 |
2020-10-27 | $23.29 | $23.29 | $23.24 | $23.24 | $22.16 | 280 |
2020-10-26 | $23.73 | $23.73 | $23.45 | $23.56 | $22.46 | 1,268 |
2020-10-23 | $23.95 | $24.05 | $23.89 | $23.92 | $22.81 | 2,317 |
2020-10-22 | $23.69 | $23.84 | $23.63 | $23.84 | $22.73 | 322 |
2020-10-21 | $23.86 | $23.86 | $23.82 | $23.82 | $22.71 | 200 |
2020-10-20 | $23.94 | $23.94 | $23.86 | $23.86 | $22.75 | 1,007 |
2020-10-19 | $23.89 | $23.89 | $23.65 | $23.65 | $22.55 | 458 |
2020-10-16 | $23.73 | $23.79 | $23.72 | $23.72 | $22.62 | 1,557 |
2020-10-15 | $23.52 | $23.66 | $23.49 | $23.66 | $22.56 | 559 |
2020-10-14 | $24.06 | $24.06 | $23.90 | $23.95 | $22.84 | 2,495 |
2020-10-13 | $23.92 | $23.96 | $23.90 | $23.96 | $22.85 | 865 |
2020-10-12 | $24.25 | $24.25 | $24.20 | $24.23 | $23.10 | 1,381 |
2020-10-09 | $24.28 | $24.28 | $24.25 | $24.27 | $23.14 | 519 |
2020-10-08 | $24.05 | $24.17 | $24.05 | $24.14 | $23.02 | 2,790 |
2020-10-07 | $23.86 | $24.01 | $23.86 | $23.99 | $22.88 | 1,367 |
2020-10-06 | $23.90 | $23.94 | $23.63 | $23.63 | $22.53 | 1,976 |
2020-10-05 | $23.56 | $23.85 | $23.56 | $23.81 | $22.71 | 1,878 |
2020-10-02 | $23.21 | $23.32 | $23.21 | $23.32 | $22.23 | 239 |
2020-10-01 | $23.26 | $23.35 | $23.26 | $23.35 | $22.26 | 354 |
2020-09-30 | $23.39 | $23.39 | $23.23 | $23.23 | $22.15 | 5,299 |
2020-09-29 | $23.28 | $23.28 | $23.28 | $23.28 | $22.20 | 120 |
2020-09-28 | $23.10 | $23.29 | $23.10 | $23.29 | $22.21 | 652 |
2020-09-25 | $22.63 | $22.85 | $22.63 | $22.85 | $21.78 | 1,245 |
2020-09-24 | $22.77 | $22.90 | $22.71 | $22.86 | $21.80 | 604 |
2020-09-23 | $23.01 | $23.04 | $22.85 | $22.86 | $21.80 | 2,516 |
2020-09-22 | $22.98 | $23.13 | $22.97 | $23.13 | $22.06 | 803 |
2020-09-21 | $23.06 | $23.31 | $22.82 | $23.09 | $22.02 | 3,496 |
2020-09-18 | $24.10 | $24.14 | $24.07 | $24.10 | $22.66 | 1,126 |
2020-09-17 | $24.42 | $24.48 | $24.36 | $24.45 | $22.99 | 5,534 |
2020-09-16 | $24.48 | $24.59 | $24.46 | $24.46 | $23.00 | 1,476 |
2020-09-15 | $24.41 | $24.43 | $24.37 | $24.43 | $22.97 | 2,929 |
2020-09-14 | $24.21 | $24.30 | $23.79 | $24.23 | $22.79 | 4,498 |
2020-09-11 | $23.99 | $24.16 | $23.99 | $24.11 | $22.67 | 1,515 |
2020-09-10 | $23.92 | $23.92 | $23.92 | $23.92 | $22.49 | 901 |
2020-09-09 | $24.02 | $24.18 | $24.02 | $24.18 | $22.73 | 901 |
2020-09-08 | $23.77 | $23.77 | $23.77 | $23.77 | $22.35 | 215 |
2020-09-04 | $23.98 | $24.08 | $23.98 | $24.08 | $22.65 | 292 |
2020-09-03 | $23.89 | $23.89 | $23.89 | $23.89 | $22.46 | 68 |
2020-09-02 | $24.18 | $24.35 | $24.18 | $24.35 | $22.90 | 466 |
2020-09-01 | $24.05 | $24.12 | $24.02 | $24.09 | $22.65 | 6,522 |
2020-08-31 | $24.17 | $24.17 | $24.17 | $24.17 | $22.73 | 13 |
2020-08-28 | $24.30 | $24.34 | $24.20 | $24.31 | $22.86 | 3,162 |
2020-08-27 | $24.22 | $24.22 | $24.22 | $24.22 | $22.78 | 5 |
2020-08-26 | $24.43 | $24.47 | $24.43 | $24.45 | $22.99 | 855 |
2020-08-25 | $24.33 | $24.37 | $24.22 | $24.26 | $22.81 | 941 |
2020-08-24 | $24.34 | $24.34 | $24.34 | $24.34 | $22.88 | 96 |
2020-08-21 | $23.88 | $23.95 | $23.76 | $23.95 | $22.52 | 4,560 |
2020-08-20 | $24.07 | $24.07 | $24.07 | $24.07 | $22.64 | 130 |
2020-08-19 | $24.26 | $24.26 | $24.26 | $24.26 | $22.81 | 62 |
2020-08-18 | $24.41 | $24.41 | $24.41 | $24.41 | $22.96 | 229 |
2020-08-17 | $24.45 | $24.45 | $24.41 | $24.41 | $22.96 | 2,399 |
2020-08-14 | $24.23 | $24.23 | $24.23 | $24.23 | $22.78 | 6 |
2020-08-13 | $24.52 | $24.52 | $24.36 | $24.40 | $22.94 | 1,911 |
2020-08-12 | $24.61 | $24.73 | $24.61 | $24.65 | $23.18 | 4,755 |
2020-08-11 | $24.52 | $24.52 | $24.14 | $24.14 | $22.70 | 1,136 |
2020-08-10 | $23.88 | $23.97 | $23.86 | $23.97 | $22.54 | 2,064 |
2020-08-07 | $23.59 | $23.64 | $23.59 | $23.64 | $22.23 | 250 |
2020-08-06 | $23.77 | $23.96 | $23.69 | $23.91 | $22.49 | 11,868 |
2020-08-05 | $23.93 | $23.93 | $23.91 | $23.91 | $22.49 | 636 |
2020-08-04 | $23.45 | $23.57 | $23.45 | $23.54 | $22.14 | 1,746 |
2020-08-03 | $23.26 | $23.26 | $23.26 | $23.26 | $21.87 | 61 |
2020-07-31 | $22.82 | $22.82 | $22.82 | $22.82 | $21.46 | 202 |
2020-07-30 | $22.99 | $23.42 | $22.99 | $23.42 | $22.03 | 605 |
2020-07-29 | $23.66 | $23.85 | $23.55 | $23.77 | $22.35 | 4,167 |
2020-07-28 | $23.45 | $23.68 | $23.43 | $23.52 | $22.12 | 16,086 |
2020-07-27 | $23.52 | $23.67 | $23.52 | $23.67 | $22.26 | 1,948 |
2020-07-24 | $23.38 | $23.39 | $23.38 | $23.39 | $22.00 | 343 |
2020-07-23 | $23.43 | $23.43 | $23.43 | $23.43 | $22.04 | 57 |
2020-07-22 | $23.58 | $23.58 | $23.58 | $23.58 | $22.17 | 2 |
2020-07-21 | $23.54 | $23.54 | $23.54 | $23.54 | $22.14 | 4 |
2020-07-20 | $23.54 | $23.54 | $23.54 | $23.54 | $22.13 | 231 |
2020-07-17 | $23.40 | $23.40 | $23.40 | $23.40 | $22.01 | 178 |
2020-07-16 | $23.33 | $23.33 | $23.29 | $23.29 | $21.90 | 300 |
2020-07-15 | $23.26 | $23.39 | $23.26 | $23.37 | $21.98 | 600 |
2020-07-14 | $22.99 | $23.12 | $22.99 | $23.12 | $21.74 | 200 |
2020-07-13 | $22.89 | $22.90 | $22.67 | $22.67 | $21.32 | 1,116 |
2020-07-10 | $22.45 | $22.73 | $22.45 | $22.73 | $21.37 | 4,900 |
2020-07-09 | $22.65 | $22.65 | $22.40 | $22.40 | $21.07 | 754 |
2020-07-08 | $22.43 | $22.61 | $22.43 | $22.61 | $21.26 | 691 |
2020-07-07 | $22.60 | $22.60 | $22.44 | $22.44 | $21.10 | 1,200 |
2020-07-06 | $22.82 | $22.82 | $22.72 | $22.77 | $21.41 | 1,900 |
2020-07-02 | $22.56 | $22.58 | $22.51 | $22.53 | $21.19 | 30,300 |
2020-07-01 | $22.20 | $22.20 | $22.20 | $22.20 | $20.88 | 5 |
2020-06-30 | $22.02 | $22.33 | $22.02 | $22.33 | $21.00 | 1,900 |
2020-06-29 | $22.12 | $22.17 | $22.09 | $22.13 | $20.81 | 19,496 |
2020-06-26 | $22.05 | $22.05 | $21.92 | $21.96 | $20.65 | 700 |
2020-06-25 | $22.20 | $22.29 | $22.10 | $22.29 | $20.96 | 2,300 |
2020-06-24 | $22.47 | $22.47 | $22.05 | $22.05 | $20.73 | 1,200 |
2020-06-23 | $22.75 | $22.75 | $22.66 | $22.66 | $21.30 | 1,000 |
2020-06-22 | $22.25 | $22.41 | $22.25 | $22.41 | $21.07 | 1,726 |
2020-06-19 | $22.79 | $22.79 | $22.34 | $22.34 | $20.92 | 847 |
2020-06-18 | $22.52 | $22.52 | $22.46 | $22.46 | $21.03 | 2,800 |
2020-06-17 | $22.89 | $22.94 | $22.80 | $22.80 | $21.35 | 2,400 |
2020-06-16 | $22.83 | $22.83 | $22.78 | $22.79 | $21.35 | 700 |
2020-06-15 | $22.54 | $22.54 | $22.54 | $22.54 | $21.10 | 286 |
2020-06-12 | $22.24 | $22.51 | $22.22 | $22.51 | $21.08 | 3,100 |
2020-06-11 | $22.70 | $22.70 | $22.01 | $22.01 | $20.62 | 2,700 |
2020-06-10 | $23.46 | $23.66 | $23.44 | $23.49 | $22.00 | 12,979 |
2020-06-09 | $23.57 | $23.67 | $23.57 | $23.65 | $22.14 | 2,789 |
2020-06-08 | $24.09 | $24.09 | $24.09 | $24.09 | $22.56 | 64 |
2020-06-05 | $23.72 | $23.72 | $23.70 | $23.70 | $22.19 | 1,000 |
2020-06-04 | $23.25 | $23.25 | $23.10 | $23.10 | $21.63 | 900 |
2020-06-03 | $23.25 | $23.33 | $23.19 | $23.30 | $21.82 | 6,200 |
2020-06-02 | $22.70 | $22.70 | $22.58 | $22.67 | $21.23 | 2,700 |
2020-06-01 | $22.18 | $22.46 | $22.13 | $22.46 | $21.03 | 1,500 |
2020-05-29 | $21.80 | $21.81 | $21.55 | $21.76 | $20.38 | 1,500 |
2020-05-28 | $21.87 | $21.87 | $21.87 | $21.87 | $20.48 | 192 |
2020-05-27 | $21.57 | $21.71 | $21.57 | $21.71 | $20.33 | 2,800 |
2020-05-26 | $21.49 | $21.54 | $21.44 | $21.44 | $20.08 | 1,146 |
2020-05-22 | $20.86 | $20.91 | $20.86 | $20.91 | $19.58 | 600 |
2020-05-21 | $21.20 | $21.20 | $20.99 | $20.99 | $19.66 | 400 |
2020-05-20 | $21.26 | $21.26 | $21.14 | $21.22 | $19.88 | 7,900 |
2020-05-19 | $21.00 | $21.13 | $20.87 | $20.87 | $19.54 | 1,402 |
2020-05-18 | $21.00 | $21.30 | $21.00 | $21.30 | $19.94 | 4,700 |
2020-05-15 | $20.28 | $20.33 | $20.23 | $20.33 | $19.04 | 600 |
2020-05-14 | $19.75 | $20.23 | $19.73 | $20.23 | $18.94 | 1,100 |
2020-05-13 | $20.55 | $20.57 | $20.23 | $20.30 | $19.01 | 3,100 |
2020-05-12 | $20.86 | $20.90 | $20.62 | $20.62 | $19.31 | 3,799 |
2020-05-11 | $20.69 | $20.86 | $20.69 | $20.82 | $19.50 | 2,000 |
2020-05-08 | $20.77 | $20.93 | $20.77 | $20.93 | $19.60 | 983 |
2020-05-07 | $20.60 | $20.60 | $20.50 | $20.53 | $19.22 | 899 |
2020-05-06 | $20.39 | $20.39 | $20.24 | $20.24 | $18.95 | 1,947 |
2020-05-05 | $20.42 | $20.59 | $20.36 | $20.39 | $19.10 | 5,750 |
2020-05-04 | $20.11 | $20.28 | $20.06 | $20.28 | $18.99 | 2,900 |
2020-05-01 | $20.40 | $20.40 | $20.29 | $20.29 | $19.00 | 200 |
2020-04-30 | $21.05 | $21.05 | $20.78 | $20.79 | $19.47 | 376,919 |
2020-04-29 | $21.39 | $21.53 | $21.34 | $21.42 | $20.06 | 1,600 |
2020-04-28 | $20.80 | $20.83 | $20.66 | $20.66 | $19.35 | 3,800 |
2020-04-27 | $20.53 | $20.58 | $20.37 | $20.51 | $19.21 | 6,735 |
2020-04-24 | $20.33 | $20.37 | $20.15 | $20.34 | $19.04 | 9,339 |
2020-04-23 | $20.25 | $20.52 | $20.07 | $20.08 | $18.80 | 5,100 |
2020-04-22 | $19.87 | $19.98 | $19.87 | $19.98 | $18.71 | 2,208 |
2020-04-21 | $19.54 | $19.76 | $19.46 | $19.56 | $18.32 | 4,744 |
2020-04-20 | $19.90 | $20.35 | $19.90 | $19.95 | $18.69 | 18,146 |
2020-04-17 | $20.19 | $20.32 | $20.08 | $20.32 | $19.03 | 9,900 |
2020-04-16 | $19.61 | $19.88 | $19.52 | $19.76 | $18.51 | 36,456 |
2020-04-15 | $19.77 | $19.80 | $19.62 | $19.66 | $18.41 | 12,800 |
2020-04-14 | $20.54 | $20.54 | $20.48 | $20.48 | $19.17 | 600 |
2020-04-13 | $20.27 | $20.37 | $20.20 | $20.37 | $19.08 | 3,100 |
2020-04-09 | $20.55 | $20.55 | $20.34 | $20.47 | $19.17 | 2,800 |
2020-04-08 | $19.95 | $20.19 | $19.95 | $20.17 | $18.89 | 7,400 |
2020-04-07 | $20.45 | $20.54 | $20.00 | $20.00 | $18.73 | 10,800 |
2020-04-06 | $19.77 | $19.93 | $19.77 | $19.93 | $18.66 | 2,920 |
2020-04-03 | $19.06 | $19.06 | $18.70 | $18.96 | $17.76 | 2,600 |
2020-04-02 | $18.90 | $19.34 | $18.90 | $19.20 | $17.98 | 8,796 |
2020-04-01 | $19.00 | $19.00 | $18.69 | $18.92 | $17.72 | 11,500 |
2020-03-31 | $19.50 | $19.50 | $19.27 | $19.35 | $18.12 | 9,300 |
2020-03-30 | $19.14 | $19.35 | $19.08 | $19.35 | $18.12 | 6,715 |
2020-03-27 | $18.64 | $19.13 | $18.60 | $18.88 | $17.68 | 10,046 |
2020-03-26 | $18.92 | $19.39 | $18.92 | $19.27 | $18.04 | 6,200 |
2020-03-25 | $18.09 | $18.98 | $18.09 | $18.75 | $17.56 | 15,731 |
2020-03-24 | $17.72 | $18.11 | $17.72 | $18.01 | $16.87 | 8,100 |
2020-03-23 | $16.79 | $16.92 | $16.46 | $16.52 | $15.47 | 57,007 |
2020-03-20 | $17.30 | $17.61 | $16.71 | $16.71 | $15.61 | 14,919 |
2020-03-19 | $16.79 | $17.46 | $16.79 | $17.17 | $16.03 | 30,100 |
2020-03-18 | $16.61 | $17.05 | $15.00 | $16.53 | $15.44 | 32,372 |
2020-03-17 | $17.11 | $17.93 | $17.07 | $17.68 | $16.52 | 11,958 |
2020-03-16 | $17.20 | $17.68 | $16.69 | $17.10 | $15.97 | 13,282 |
2020-03-13 | $19.18 | $19.20 | $18.43 | $19.04 | $17.78 | 25,656 |
2020-03-12 | $18.65 | $18.65 | $18.05 | $18.20 | $17.00 | 13,700 |
2020-03-11 | $21.00 | $21.00 | $20.33 | $20.50 | $19.15 | 13,100 |
2020-03-10 | $21.15 | $21.63 | $20.91 | $21.55 | $20.13 | 12,400 |
2020-03-09 | $21.49 | $21.71 | $20.85 | $20.90 | $19.52 | 6,627 |
2020-03-06 | $23.21 | $23.21 | $22.96 | $23.05 | $21.53 | 10,800 |
2020-03-05 | $23.60 | $23.70 | $23.39 | $23.45 | $21.90 | 2,500 |
2020-03-04 | $23.89 | $24.15 | $23.83 | $24.15 | $22.56 | 2,200 |
2020-03-03 | $24.14 | $24.18 | $23.42 | $23.44 | $21.89 | 21,285 |
2020-03-02 | $23.37 | $23.82 | $23.24 | $23.82 | $22.25 | 19,847 |
2020-02-28 | $22.95 | $23.45 | $22.79 | $23.45 | $21.90 | 38,091 |
2020-02-27 | $24.00 | $24.25 | $23.72 | $23.72 | $22.15 | 6,100 |
2020-02-26 | $24.84 | $24.84 | $24.54 | $24.54 | $22.92 | 1,832 |
2020-02-25 | $25.05 | $25.05 | $24.55 | $24.55 | $22.93 | 22,636 |
2020-02-24 | $25.15 | $25.15 | $24.88 | $24.94 | $23.29 | 6,194 |
2020-02-21 | $26.03 | $26.12 | $26.03 | $26.10 | $24.38 | 3,100 |
2020-02-20 | $26.41 | $26.41 | $26.06 | $26.21 | $24.47 | 5,130 |
2020-02-19 | $26.46 | $26.48 | $26.40 | $26.45 | $24.70 | 6,400 |
2020-02-18 | $26.31 | $26.33 | $26.29 | $26.29 | $24.55 | 3,000 |
2020-02-14 | $26.50 | $26.51 | $26.45 | $26.48 | $24.73 | 1,300 |
2020-02-13 | $26.54 | $26.54 | $26.54 | $26.54 | $24.79 | 61 |
2020-02-12 | $26.72 | $26.76 | $26.71 | $26.75 | $24.98 | 6,200 |
2020-02-11 | $26.64 | $26.65 | $26.52 | $26.55 | $24.80 | 6,600 |
2020-02-10 | $26.30 | $26.34 | $26.24 | $26.34 | $24.60 | 798 |
2020-02-07 | $26.46 | $26.46 | $26.33 | $26.33 | $24.59 | 400 |
2020-02-06 | $26.78 | $26.78 | $26.74 | $26.74 | $24.98 | 1,400 |
2020-02-05 | $26.64 | $26.72 | $26.64 | $26.72 | $24.95 | 1,717 |
2020-02-04 | $26.47 | $26.48 | $26.45 | $26.45 | $24.71 | 1,100 |
2020-02-03 | $26.08 | $26.08 | $25.97 | $25.97 | $24.25 | 567 |
2020-01-31 | $26.32 | $26.32 | $25.95 | $26.05 | $24.33 | 4,461 |
2020-01-30 | $26.41 | $26.58 | $26.36 | $26.57 | $24.82 | 2,319 |
2020-01-29 | $26.66 | $26.66 | $26.58 | $26.61 | $24.85 | 39,000 |
2020-01-28 | $26.71 | $26.73 | $26.63 | $26.73 | $24.97 | 2,100 |
2020-01-27 | $26.65 | $26.65 | $26.51 | $26.51 | $24.76 | 99,383 |
2020-01-24 | $27.31 | $27.31 | $27.08 | $27.20 | $25.40 | 5,819 |
2020-01-23 | $27.06 | $27.37 | $27.06 | $27.31 | $25.50 | 7,800 |
2020-01-22 | $27.48 | $27.48 | $27.40 | $27.43 | $25.61 | 1,936 |
2020-01-21 | $27.59 | $27.59 | $27.46 | $27.46 | $25.65 | 1,800 |
2020-01-17 | $27.58 | $27.67 | $27.58 | $27.67 | $25.84 | 2,431 |
2020-01-16 | $27.59 | $27.68 | $27.55 | $27.68 | $25.85 | 3,500 |
2020-01-15 | $27.45 | $27.53 | $27.45 | $27.45 | $25.64 | 4,200 |
2020-01-14 | $27.50 | $28.60 | $27.44 | $27.64 | $25.81 | 14,400 |
2020-01-13 | $27.46 | $27.57 | $27.43 | $27.53 | $25.71 | 6,000 |
2020-01-10 | $27.45 | $27.45 | $27.42 | $27.42 | $25.61 | 500 |
2020-01-09 | $27.42 | $27.51 | $27.42 | $27.48 | $25.66 | 2,723 |
2020-01-08 | $27.56 | $27.56 | $27.40 | $27.51 | $25.69 | 6,600 |
2020-01-07 | $27.37 | $27.38 | $27.27 | $27.36 | $25.55 | 2,000 |
2020-01-06 | $27.48 | $27.49 | $27.48 | $27.49 | $25.68 | 300 |
2020-01-03 | $27.45 | $27.47 | $27.33 | $27.33 | $25.52 | 24,000 |
2020-01-02 | $27.61 | $27.70 | $27.54 | $27.70 | $25.87 | 5,400 |
2019-12-31 | $27.36 | $27.45 | $27.34 | $27.45 | $25.63 | 500 |
2019-12-30 | $27.48 | $27.48 | $27.36 | $27.36 | $25.55 | 4,389 |
2019-12-27 | $27.68 | $27.68 | $27.47 | $27.48 | $25.67 | 8,350 |
2019-12-26 | $27.44 | $27.48 | $27.40 | $27.43 | $25.62 | 1,500 |
2019-12-24 | $27.29 | $27.29 | $27.25 | $27.29 | $25.48 | 3,300 |
2019-12-23 | $27.47 | $27.56 | $27.47 | $27.56 | $25.54 | 300 |
2019-12-20 | $27.64 | $27.64 | $27.61 | $27.61 | $25.59 | 724 |
2019-12-19 | $27.54 | $27.64 | $27.54 | $27.61 | $25.60 | 1,986 |
2019-12-18 | $27.61 | $27.67 | $27.60 | $27.63 | $25.61 | 2,700 |
2019-12-17 | $27.61 | $27.73 | $27.61 | $27.71 | $25.69 | 8,100 |
2019-12-16 | $27.76 | $27.76 | $27.65 | $27.74 | $25.72 | 2,200 |
2019-12-13 | $27.43 | $27.46 | $27.38 | $27.41 | $25.41 | 5,300 |
2019-12-12 | $27.00 | $27.20 | $27.00 | $27.20 | $25.21 | 3,800 |
2019-12-11 | $26.69 | $26.82 | $26.69 | $26.82 | $24.86 | 4,700 |
2019-12-10 | $26.69 | $26.69 | $26.64 | $26.64 | $24.70 | 300 |
2019-12-09 | $26.71 | $26.71 | $26.56 | $26.63 | $24.69 | 5,100 |
2019-12-06 | $26.72 | $26.74 | $26.72 | $26.73 | $24.78 | 3,900 |
2019-12-05 | $26.48 | $26.48 | $26.37 | $26.40 | $24.47 | 7,018 |
2019-12-04 | $26.46 | $26.47 | $26.44 | $26.46 | $24.53 | 5,100 |
2019-12-03 | $26.03 | $26.21 | $26.03 | $26.21 | $24.30 | 2,100 |
2019-12-02 | $26.26 | $26.43 | $26.26 | $26.40 | $24.47 | 7,100 |
2019-11-29 | $26.63 | $26.63 | $26.49 | $26.54 | $24.60 | 16,040 |
2019-11-27 | $26.84 | $26.90 | $26.79 | $26.88 | $24.92 | 16,100 |
2019-11-26 | $26.74 | $26.76 | $26.74 | $26.76 | $24.81 | 300 |
2019-11-25 | $26.78 | $26.83 | $26.63 | $26.76 | $24.81 | 7,572 |
2019-11-22 | $26.47 | $26.50 | $26.47 | $26.49 | $24.56 | 1,100 |
2019-11-21 | $26.38 | $26.42 | $26.35 | $26.42 | $24.49 | 1,100 |
2019-11-20 | $26.55 | $26.67 | $26.46 | $26.51 | $24.58 | 42,771 |
2019-11-19 | $26.79 | $26.79 | $26.63 | $26.66 | $24.72 | 3,497 |
2019-11-18 | $26.67 | $26.72 | $26.67 | $26.69 | $24.74 | 1,200 |
2019-11-15 | $26.74 | $26.75 | $26.74 | $26.75 | $24.80 | 1,000 |
2019-11-14 | $26.41 | $26.53 | $26.41 | $26.52 | $24.59 | 2,001 |
2019-11-13 | $26.54 | $26.56 | $26.54 | $26.56 | $24.62 | 5,100 |
2019-11-12 | $26.81 | $26.87 | $26.76 | $26.78 | $24.83 | 5,200 |
2019-11-11 | $26.53 | $26.76 | $26.53 | $26.72 | $24.77 | 827 |
2019-11-08 | $26.80 | $26.82 | $26.77 | $26.81 | $24.86 | 4,800 |
2019-11-07 | $26.89 | $26.95 | $26.86 | $26.89 | $24.92 | 6,200 |
2019-11-06 | $26.75 | $26.75 | $26.70 | $26.70 | $24.75 | 800 |
2019-11-05 | $26.77 | $26.81 | $26.72 | $26.78 | $24.82 | 2,370 |
2019-11-04 | $26.71 | $26.83 | $26.70 | $26.79 | $24.83 | 13,500 |
2019-11-01 | $26.34 | $26.43 | $26.34 | $26.43 | $24.51 | 2,300 |
2019-10-31 | $26.00 | $26.01 | $25.88 | $26.01 | $24.11 | 3,300 |
2019-10-30 | $26.09 | $26.22 | $26.03 | $26.20 | $24.29 | 1,883 |
2019-10-29 | $26.23 | $26.23 | $26.06 | $26.16 | $24.25 | 2,551 |
2019-10-28 | $26.20 | $26.20 | $26.18 | $26.18 | $24.27 | 2,600 |
2019-10-25 | $25.89 | $26.14 | $25.89 | $26.07 | $24.17 | 18,626 |
2019-10-24 | $26.07 | $26.07 | $25.95 | $25.98 | $24.08 | 1,215 |
2019-10-23 | $25.85 | $25.94 | $25.85 | $25.92 | $24.03 | 3,900 |
2019-10-22 | $25.75 | $25.87 | $25.74 | $25.76 | $23.88 | 3,200 |
2019-10-21 | $25.90 | $25.90 | $25.66 | $25.69 | $23.81 | 11,843 |
2019-10-18 | $25.46 | $25.52 | $25.46 | $25.52 | $23.66 | 1,300 |
2019-10-17 | $25.60 | $25.60 | $25.48 | $25.53 | $23.66 | 10,700 |
2019-10-16 | $25.57 | $25.57 | $25.41 | $25.48 | $23.62 | 9,467 |
2019-10-15 | $25.33 | $25.53 | $25.33 | $25.53 | $23.66 | 1,800 |
2019-10-14 | $25.26 | $25.27 | $25.23 | $25.23 | $23.39 | 4,800 |
2019-10-11 | $25.39 | $25.39 | $25.36 | $25.36 | $23.51 | 400 |
2019-10-10 | $24.69 | $24.79 | $24.69 | $24.77 | $22.97 | 3,900 |
2019-10-09 | $24.44 | $24.50 | $24.43 | $24.43 | $22.65 | 3,200 |
2019-10-08 | $24.38 | $24.40 | $24.32 | $24.32 | $22.54 | 5,500 |
2019-10-07 | $24.65 | $24.66 | $24.65 | $24.66 | $22.86 | 600 |
2019-10-04 | $24.50 | $24.72 | $24.50 | $24.71 | $22.91 | 3,702 |
2019-10-03 | $24.46 | $24.56 | $24.36 | $24.52 | $22.73 | 12,041 |
2019-10-02 | $24.70 | $24.70 | $24.44 | $24.46 | $22.68 | 2,900 |
2019-10-01 | $25.03 | $25.03 | $24.91 | $24.97 | $23.15 | 7,400 |
2019-09-30 | $25.25 | $25.29 | $25.23 | $25.29 | $23.45 | 5,100 |
2019-09-27 | $25.21 | $25.21 | $25.10 | $25.10 | $23.27 | 875 |
2019-09-26 | $25.21 | $25.27 | $25.12 | $25.19 | $23.35 | 11,900 |
2019-09-25 | $25.01 | $25.18 | $25.01 | $25.18 | $23.34 | 25,659 |
2019-09-24 | $25.29 | $25.30 | $25.21 | $25.25 | $23.41 | 1,600 |
2019-09-23 | $25.71 | $25.75 | $25.66 | $25.75 | $23.55 | 8,500 |
2019-09-20 | $26.00 | $26.05 | $25.91 | $25.91 | $23.70 | 1,138 |
2019-09-19 | $26.04 | $26.04 | $26.00 | $26.00 | $23.78 | 200 |
2019-09-18 | $25.78 | $25.95 | $25.78 | $25.95 | $23.74 | 1,900 |
2019-09-17 | $25.91 | $26.03 | $25.91 | $26.03 | $23.80 | 2,700 |
2019-09-16 | $26.08 | $26.12 | $26.07 | $26.07 | $23.84 | 2,100 |
2019-09-13 | $26.20 | $26.22 | $26.20 | $26.20 | $23.97 | 1,900 |
2019-09-12 | $25.92 | $25.92 | $25.89 | $25.89 | $23.68 | 1,500 |
2019-09-11 | $25.86 | $25.86 | $25.73 | $25.77 | $23.58 | 2,600 |
2019-09-10 | $25.58 | $25.58 | $25.58 | $25.58 | $23.39 | 800 |
2019-09-09 | $25.34 | $25.34 | $25.32 | $25.34 | $23.17 | 1,000 |
2019-09-06 | $25.10 | $25.10 | $25.10 | $25.10 | $22.96 | 76 |
2019-09-05 | $25.04 | $25.15 | $25.04 | $25.08 | $22.94 | 600 |
2019-09-04 | $24.67 | $24.77 | $24.59 | $24.71 | $22.60 | 3,500 |
2019-09-03 | $24.13 | $24.32 | $24.13 | $24.32 | $22.24 | 5,300 |
2019-08-30 | $24.41 | $24.42 | $24.37 | $24.42 | $22.34 | 1,700 |
2019-08-29 | $24.34 | $24.34 | $24.29 | $24.33 | $22.25 | 3,800 |
2019-08-28 | $23.94 | $24.10 | $23.94 | $24.05 | $22.00 | 18,956 |
2019-08-27 | $24.13 | $24.13 | $23.89 | $23.94 | $21.90 | 2,848 |
2019-08-26 | $23.91 | $23.95 | $23.89 | $23.89 | $21.85 | 10,327 |
2019-08-23 | $23.91 | $24.00 | $23.66 | $23.66 | $21.64 | 1,938 |
2019-08-22 | $24.08 | $24.09 | $23.95 | $24.05 | $22.00 | 5,390 |
2019-08-21 | $24.26 | $24.26 | $24.01 | $24.08 | $22.03 | 10,445 |
2019-08-20 | $23.88 | $23.88 | $23.85 | $23.87 | $21.84 | 863 |
2019-08-19 | $24.03 | $24.03 | $23.96 | $23.97 | $21.93 | 4,221 |
2019-08-16 | $23.64 | $23.74 | $23.64 | $23.74 | $21.71 | 18,017 |
2019-08-15 | $23.65 | $23.65 | $23.45 | $23.48 | $21.47 | 2,156 |
2019-08-14 | $23.72 | $23.72 | $23.52 | $23.52 | $21.51 | 1,818 |
2019-08-13 | $23.85 | $24.27 | $23.85 | $24.24 | $22.17 | 7,891 |
2019-08-12 | $23.94 | $24.04 | $23.90 | $23.90 | $21.86 | 11,916 |
2019-08-09 | $24.15 | $24.19 | $24.15 | $24.19 | $22.12 | 2,109 |
2019-08-08 | $24.32 | $24.40 | $24.32 | $24.40 | $22.32 | 1,728 |
2019-08-07 | $23.74 | $24.11 | $23.74 | $24.11 | $22.05 | 3,863 |
2019-08-06 | $24.24 | $24.24 | $23.87 | $24.07 | $22.02 | 2,925 |
2019-08-05 | $24.04 | $24.27 | $23.86 | $23.92 | $21.88 | 5,839 |
2019-08-02 | $24.78 | $24.78 | $24.54 | $24.54 | $22.45 | 597 |
2019-08-01 | $25.10 | $25.26 | $24.85 | $24.86 | $22.74 | 2,657 |
2019-07-31 | $25.40 | $25.40 | $25.16 | $25.16 | $23.01 | 5,341 |
2019-07-30 | $25.34 | $25.43 | $25.34 | $25.37 | $23.21 | 3,554 |
2019-07-29 | $25.75 | $25.75 | $25.63 | $25.67 | $23.48 | 3,276 |
2019-07-26 | $26.06 | $26.06 | $25.72 | $25.74 | $23.54 | 11,547 |
2019-07-25 | $25.78 | $25.78 | $25.64 | $25.69 | $23.50 | 7,372 |
2019-07-24 | $25.99 | $26.03 | $25.93 | $25.97 | $23.75 | 10,979 |
2019-07-23 | $26.00 | $26.00 | $25.98 | $25.98 | $23.76 | 2,638 |
2019-07-22 | $25.81 | $25.82 | $25.75 | $25.79 | $23.59 | 7,837 |
2019-07-19 | $25.73 | $25.77 | $25.73 | $25.75 | $23.55 | 2,187 |
2019-07-18 | $25.55 | $25.75 | $25.45 | $25.75 | $23.55 | 1,741 |
2019-07-17 | $25.75 | $25.80 | $25.72 | $25.75 | $23.56 | 6,032 |
2019-07-16 | $25.81 | $25.88 | $25.77 | $25.84 | $23.63 | 10,191 |
2019-07-15 | $26.00 | $26.00 | $25.96 | $25.97 | $23.75 | 5,693 |
2019-07-12 | $25.89 | $25.99 | $25.88 | $25.91 | $23.70 | 3,049 |
2019-07-11 | $25.99 | $25.99 | $25.73 | $25.79 | $23.59 | 4,378 |
2019-07-10 | $25.83 | $25.87 | $25.73 | $25.83 | $23.63 | 6,049 |
2019-07-09 | $25.55 | $25.62 | $25.55 | $25.60 | $23.42 | 2,267 |
2019-07-08 | $25.78 | $25.82 | $25.76 | $25.82 | $23.61 | 1,856 |
2019-07-05 | $26.06 | $26.06 | $25.89 | $25.96 | $23.74 | 3,976 |
2019-07-03 | $26.25 | $26.25 | $26.17 | $26.17 | $23.94 | 2,202 |
2019-07-02 | $26.33 | $26.33 | $26.11 | $26.18 | $23.95 | 5,421 |
2019-07-01 | $26.25 | $26.25 | $26.05 | $26.05 | $23.83 | 2,114 |
2019-06-28 | $25.91 | $25.92 | $25.89 | $25.90 | $23.69 | 6,234 |
2019-06-27 | $25.96 | $25.96 | $25.83 | $25.83 | $23.63 | 4,196 |
2019-06-26 | $25.74 | $25.80 | $25.74 | $25.78 | $23.58 | 3,180 |
2019-06-25 | $25.77 | $25.77 | $25.57 | $25.57 | $23.39 | 52,203 |
2019-06-24 | $25.86 | $25.98 | $25.86 | $25.95 | $23.56 | 2,934 |
2019-06-21 | $26.05 | $26.08 | $26.01 | $26.01 | $23.61 | 37,918 |
2019-06-20 | $26.15 | $26.15 | $26.14 | $26.14 | $23.73 | 652 |
2019-06-19 | $25.87 | $25.88 | $25.87 | $25.87 | $23.48 | 4,096 |
2019-06-18 | $25.72 | $25.78 | $25.72 | $25.75 | $23.37 | 1,379 |
2019-06-17 | $25.56 | $25.56 | $25.41 | $25.43 | $23.09 | 10,340 |
2019-06-14 | $25.53 | $25.55 | $25.43 | $25.53 | $23.17 | 2,895 |
2019-06-13 | $25.71 | $25.71 | $25.71 | $25.71 | $23.34 | 104 |
2019-06-12 | $25.81 | $25.81 | $25.73 | $25.76 | $23.39 | 1,224 |
2019-06-11 | $25.98 | $26.05 | $25.98 | $26.01 | $23.61 | 1,020 |
2019-06-10 | $25.40 | $25.85 | $25.40 | $25.80 | $23.42 | 4,428 |
2019-06-07 | $25.67 | $25.71 | $25.66 | $25.68 | $23.31 | 1,283 |
2019-06-06 | $25.17 | $25.44 | $25.17 | $25.42 | $23.07 | 1,300 |
2019-06-05 | $25.33 | $25.37 | $25.23 | $25.32 | $22.99 | 5,352 |
2019-06-04 | $25.21 | $25.35 | $25.21 | $25.35 | $23.02 | 860 |
2019-06-03 | $24.94 | $24.97 | $24.82 | $24.92 | $22.62 | 5,366 |
2019-05-31 | $24.70 | $24.84 | $24.70 | $24.84 | $22.55 | 821 |
2019-05-30 | $25.09 | $25.13 | $24.98 | $25.01 | $22.71 | 2,911 |
2019-05-29 | $24.97 | $24.99 | $24.88 | $24.92 | $22.62 | 4,009 |
2019-05-28 | $25.44 | $25.44 | $25.27 | $25.28 | $22.95 | 3,051 |
2019-05-24 | $25.26 | $25.33 | $25.22 | $25.29 | $22.96 | 8,655 |
2019-05-23 | $24.99 | $25.06 | $24.68 | $24.99 | $22.69 | 3,343 |
2019-05-22 | $25.45 | $25.48 | $25.45 | $25.45 | $23.10 | 1,376 |
2019-05-21 | $25.60 | $25.71 | $25.60 | $25.67 | $23.30 | 676 |
2019-05-20 | $25.50 | $25.63 | $25.50 | $25.56 | $23.20 | 3,051 |
2019-05-17 | $25.73 | $25.78 | $25.65 | $25.72 | $23.35 | 2,009 |
2019-05-16 | $25.85 | $26.01 | $25.85 | $25.90 | $23.51 | 8,503 |
2019-05-15 | $25.61 | $25.99 | $25.61 | $25.93 | $23.54 | 988 |
2019-05-14 | $25.81 | $25.96 | $25.77 | $25.84 | $23.46 | 3,751 |
2019-05-13 | $25.65 | $25.65 | $25.50 | $25.55 | $23.20 | 5,015 |
2019-05-10 | $26.18 | $26.18 | $26.03 | $26.11 | $23.70 | 10,559 |
2019-05-09 | $25.94 | $26.15 | $25.92 | $26.13 | $23.72 | 4,775 |
2019-05-08 | $26.34 | $26.47 | $26.31 | $26.44 | $24.00 | 3,495 |
2019-05-07 | $26.71 | $26.71 | $26.42 | $26.42 | $23.99 | 4,444 |
2019-05-06 | $26.58 | $26.97 | $26.58 | $26.96 | $24.48 | 2,618 |
2019-05-03 | $27.12 | $27.25 | $27.12 | $27.23 | $24.72 | 2,851 |
2019-05-02 | $27.08 | $27.10 | $26.97 | $26.98 | $24.49 | 13,086 |
2019-05-01 | $27.31 | $27.45 | $27.05 | $27.14 | $24.64 | 8,673 |
2019-04-30 | $27.21 | $27.27 | $27.19 | $27.27 | $24.76 | 3,010 |
2019-04-29 | $27.23 | $27.35 | $27.23 | $27.33 | $24.81 | 1,830 |
2019-04-26 | $26.98 | $27.27 | $26.98 | $27.15 | $24.65 | 13,023 |
2019-04-25 | $27.05 | $27.14 | $27.05 | $27.09 | $24.59 | 3,642 |
2019-04-24 | $27.22 | $27.36 | $27.13 | $27.21 | $24.71 | 2,569 |
2019-04-23 | $27.56 | $27.65 | $27.53 | $27.65 | $25.10 | 2,990 |
2019-04-22 | $27.49 | $27.70 | $27.49 | $27.64 | $25.09 | 4,197 |
2019-04-18 | $27.69 | $27.71 | $27.66 | $27.71 | $25.15 | 3,769 |
2019-04-17 | $27.68 | $27.79 | $27.68 | $27.76 | $25.20 | 972 |
2019-04-16 | $27.76 | $27.76 | $27.64 | $27.64 | $25.09 | 1,566 |
2019-04-15 | $27.54 | $27.56 | $27.49 | $27.56 | $25.02 | 5,718 |
2019-04-12 | $27.52 | $27.57 | $27.48 | $27.56 | $25.02 | 1,234 |
2019-04-11 | $27.37 | $27.37 | $27.30 | $27.32 | $24.80 | 1,369 |
2019-04-10 | $27.23 | $27.31 | $27.23 | $27.27 | $24.76 | 1,728 |
2019-04-09 | $27.18 | $27.18 | $27.09 | $27.16 | $24.65 | 1,994 |
2019-04-08 | $27.26 | $27.34 | $27.20 | $27.34 | $24.82 | 1,053 |
2019-04-05 | $27.40 | $27.40 | $27.28 | $27.36 | $24.84 | 2,037 |
2019-04-04 | $27.14 | $27.20 | $27.14 | $27.20 | $24.69 | 1,612 |
2019-04-03 | $27.45 | $27.45 | $27.34 | $27.37 | $24.85 | 4,121 |
2019-04-02 | $26.94 | $27.06 | $26.90 | $27.06 | $24.57 | 4,011 |
2019-04-01 | $26.87 | $26.95 | $26.85 | $26.95 | $24.46 | 2,535 |
2019-03-29 | $26.49 | $26.49 | $26.49 | $26.49 | $24.05 | 125 |
2019-03-28 | $26.40 | $26.40 | $26.38 | $26.40 | $23.97 | 2,091 |
2019-03-27 | $26.59 | $26.59 | $26.26 | $26.40 | $23.96 | 6,964 |
2019-03-26 | $26.43 | $26.47 | $26.34 | $26.37 | $23.94 | 1,208 |
2019-03-25 | $26.35 | $26.38 | $26.27 | $26.35 | $23.82 | 15,477 |
2019-03-22 | $26.67 | $26.67 | $26.51 | $26.51 | $23.97 | 1,924 |
2019-03-21 | $26.85 | $26.98 | $26.84 | $26.98 | $24.39 | 3,135 |
2019-03-20 | $26.73 | $26.99 | $26.65 | $26.89 | $24.31 | 4,360 |
2019-03-19 | $26.95 | $26.95 | $26.85 | $26.85 | $24.27 | 625 |
2019-03-18 | $26.69 | $26.75 | $26.69 | $26.75 | $24.18 | 2,055 |
2019-03-15 | $26.60 | $26.72 | $26.60 | $26.66 | $24.10 | 1,383 |
2019-03-14 | $26.47 | $26.49 | $26.36 | $26.36 | $23.83 | 1,739 |
2019-03-13 | $26.41 | $26.61 | $26.41 | $26.58 | $24.03 | 1,481 |
2019-03-12 | $26.50 | $26.50 | $26.34 | $26.34 | $23.81 | 20,399 |
2019-03-11 | $26.38 | $26.43 | $26.35 | $26.43 | $23.89 | 4,522 |
2019-03-08 | $26.09 | $26.18 | $26.08 | $26.18 | $23.67 | 2,889 |
2019-03-07 | $26.40 | $26.40 | $26.24 | $26.29 | $23.76 | 7,731 |
2019-03-06 | $26.76 | $26.76 | $26.64 | $26.68 | $24.12 | 2,938 |
2019-03-05 | $26.77 | $26.81 | $26.71 | $26.78 | $24.21 | 3,411 |
2019-03-04 | $26.96 | $26.97 | $26.84 | $26.85 | $24.27 | 4,971 |
2019-03-01 | $26.98 | $27.01 | $26.80 | $26.96 | $24.37 | 6,347 |
2019-02-28 | $26.93 | $26.93 | $26.80 | $26.80 | $24.23 | 2,372 |
2019-02-27 | $26.93 | $27.13 | $26.93 | $27.01 | $24.41 | 4,105 |
2019-02-26 | $27.00 | $27.20 | $27.00 | $27.17 | $24.56 | 3,844 |
2019-02-25 | $27.15 | $27.15 | $27.04 | $27.12 | $24.52 | 197,313 |
2019-02-22 | $27.09 | $27.11 | $26.90 | $26.96 | $24.37 | 37,614 |
2019-02-21 | $26.91 | $26.91 | $26.84 | $26.90 | $24.32 | 4,546 |
2019-02-20 | $27.04 | $27.04 | $26.97 | $26.99 | $24.40 | 584 |
2019-02-19 | $26.79 | $26.87 | $26.79 | $26.79 | $24.22 | 2,068 |
2019-02-15 | $26.69 | $26.73 | $26.68 | $26.73 | $24.16 | 2,528 |
2019-02-14 | $26.44 | $26.54 | $26.42 | $26.44 | $23.90 | 5,579 |
2019-02-13 | $26.64 | $26.66 | $26.50 | $26.53 | $23.98 | 14,347 |
2019-02-12 | $26.49 | $26.56 | $26.40 | $26.46 | $23.92 | 19,769 |
2019-02-11 | $26.17 | $26.18 | $26.08 | $26.13 | $23.62 | 927 |
2019-02-08 | $26.10 | $26.18 | $26.02 | $26.11 | $23.61 | 3,634 |
2019-02-07 | $26.48 | $26.48 | $26.32 | $26.39 | $23.86 | 5,146 |
2019-02-06 | $26.99 | $27.01 | $26.87 | $26.90 | $24.32 | 5,018 |
2019-02-05 | $27.00 | $27.18 | $27.00 | $27.12 | $24.51 | 3,063 |
2019-02-04 | $26.86 | $26.98 | $26.86 | $26.98 | $24.39 | 652 |
2019-02-01 | $27.00 | $27.00 | $26.88 | $26.91 | $24.33 | 3,392 |
2019-01-31 | $26.85 | $26.99 | $26.81 | $26.92 | $24.33 | 9,757 |
2019-01-30 | $26.73 | $26.87 | $26.64 | $26.87 | $24.29 | 11,309 |
2019-01-29 | $26.56 | $26.63 | $26.48 | $26.48 | $23.94 | 4,805 |
2019-01-28 | $26.39 | $26.39 | $26.25 | $26.38 | $23.85 | 4,863 |
2019-01-25 | $26.54 | $26.65 | $26.54 | $26.59 | $24.03 | 9,607 |
2019-01-24 | $26.02 | $26.21 | $26.02 | $26.14 | $23.63 | 178,157 |
2019-01-23 | $25.72 | $25.89 | $25.72 | $25.89 | $23.41 | 32,456 |
2019-01-22 | $25.89 | $25.89 | $25.67 | $25.72 | $23.25 | 24,829 |
2019-01-18 | $25.96 | $25.98 | $25.84 | $25.94 | $23.45 | 11,941 |
2019-01-17 | $25.64 | $25.79 | $25.57 | $25.65 | $23.18 | 6,971 |
2019-01-16 | $25.69 | $25.75 | $25.62 | $25.66 | $23.19 | 4,828 |
2019-01-15 | $25.52 | $25.60 | $25.36 | $25.52 | $23.07 | 24,258 |
2019-01-14 | $25.38 | $25.56 | $25.31 | $25.37 | $22.94 | 28,460 |
2019-01-11 | $25.63 | $25.69 | $25.53 | $25.65 | $23.19 | 6,983 |
2019-01-10 | $25.59 | $25.72 | $25.59 | $25.72 | $23.25 | 10,914 |
2019-01-09 | $25.60 | $25.70 | $25.50 | $25.70 | $23.23 | 27,560 |
2019-01-08 | $25.18 | $25.18 | $25.01 | $25.14 | $22.72 | 15,469 |
2019-01-07 | $24.90 | $25.05 | $24.87 | $24.93 | $22.54 | 9,659 |
2019-01-04 | $24.74 | $24.79 | $24.64 | $24.73 | $22.36 | 21,904 |
2019-01-03 | $23.93 | $24.03 | $23.77 | $23.95 | $21.65 | 8,430 |
2019-01-02 | $24.05 | $24.09 | $23.69 | $24.09 | $21.78 | 3,693 |
2018-12-31 | $23.74 | $24.13 | $23.74 | $24.05 | $21.74 | 10,455 |
2018-12-28 | $24.05 | $24.55 | $24.04 | $24.26 | $21.93 | 20,750 |
2018-12-27 | $23.50 | $24.02 | $23.39 | $23.84 | $21.55 | 132,597 |
2018-12-26 | $23.24 | $23.66 | $23.12 | $23.66 | $21.39 | 6,700 |
2018-12-24 | $23.61 | $23.61 | $23.28 | $23.28 | $21.05 | 6,022 |
2018-12-21 | $24.05 | $24.07 | $23.68 | $23.74 | $21.27 | 22,257 |
2018-12-20 | $24.13 | $24.22 | $24.04 | $24.04 | $21.54 | 1,940 |
2018-12-19 | $24.51 | $24.65 | $24.11 | $24.11 | $21.60 | 12,679 |
2018-12-18 | $24.43 | $24.45 | $24.35 | $24.45 | $21.91 | 22,024 |
2018-12-17 | $24.41 | $24.53 | $24.23 | $24.23 | $21.71 | 255,123 |
2018-12-14 | $24.52 | $24.69 | $24.46 | $24.46 | $21.92 | 11,504 |
2018-12-13 | $24.98 | $24.98 | $24.78 | $24.80 | $22.22 | 15,376 |
2018-12-12 | $24.60 | $24.96 | $24.60 | $24.84 | $22.25 | 3,315 |
2018-12-11 | $24.49 | $24.60 | $24.35 | $24.47 | $21.93 | 9,181 |
2018-12-10 | $24.39 | $24.39 | $24.25 | $24.34 | $21.81 | 1,571 |
2018-12-07 | $24.89 | $24.92 | $24.52 | $24.58 | $22.03 | 8,853 |
2018-12-06 | $24.55 | $24.75 | $24.36 | $24.75 | $22.18 | 7,759 |
2018-12-04 | $25.33 | $25.34 | $24.92 | $24.92 | $22.33 | 5,088 |
2018-12-03 | $25.65 | $25.65 | $25.53 | $25.64 | $22.97 | 10,898 |
2018-11-30 | $25.15 | $25.33 | $25.15 | $25.33 | $22.69 | 2,774 |
2018-11-29 | $25.31 | $25.31 | $25.28 | $25.28 | $22.65 | 330 |
2018-11-28 | $25.00 | $25.48 | $24.97 | $25.36 | $22.72 | 2,419 |
2018-11-27 | $25.11 | $25.18 | $25.07 | $25.18 | $22.56 | 3,422 |
2018-11-26 | $25.28 | $25.32 | $25.28 | $25.31 | $22.68 | 9,884 |
2018-11-23 | $24.92 | $24.92 | $24.88 | $24.88 | $22.29 | 2,678 |
2018-11-21 | $25.01 | $25.28 | $25.01 | $25.23 | $22.60 | 1,101 |
2018-11-20 | $24.95 | $25.09 | $24.83 | $24.83 | $22.25 | 9,702 |
2018-11-19 | $25.38 | $25.38 | $25.35 | $25.35 | $22.71 | 1,157 |
2018-11-16 | $25.50 | $25.58 | $25.50 | $25.58 | $22.92 | 863 |
2018-11-15 | $25.22 | $25.65 | $25.22 | $25.55 | $22.89 | 6,995 |
2018-11-14 | $25.57 | $25.57 | $25.24 | $25.31 | $22.68 | 2,892 |
2018-11-13 | $25.41 | $25.53 | $25.40 | $25.53 | $22.88 | 2,182 |
2018-11-12 | $25.43 | $25.44 | $25.33 | $25.33 | $22.70 | 3,039 |
2018-11-09 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 1 |
2018-11-08 | $26.08 | $26.08 | $25.99 | $25.99 | $23.29 | 2,686 |
2018-11-07 | $26.12 | $26.15 | $26.06 | $26.09 | $23.38 | 8,447 |
2018-11-06 | $25.83 | $25.86 | $25.73 | $25.84 | $23.15 | 6,194 |
2018-11-05 | $25.80 | $25.86 | $25.67 | $25.67 | $23.00 | 7,619 |
2018-11-02 | $25.94 | $26.24 | $25.66 | $25.93 | $23.23 | 30,835 |
2018-11-01 | $25.37 | $25.56 | $25.37 | $25.50 | $22.85 | 5,452 |
2018-10-31 | $25.37 | $25.40 | $25.33 | $25.33 | $22.70 | 15,117 |
2018-10-30 | $24.91 | $24.97 | $24.91 | $24.96 | $22.37 | 2,647 |
2018-10-29 | $25.01 | $25.20 | $24.77 | $24.77 | $22.20 | 2,506 |
2018-10-26 | $24.91 | $25.07 | $24.82 | $25.01 | $22.41 | 8,792 |
2018-10-25 | $25.12 | $25.15 | $25.05 | $25.14 | $22.53 | 5,965 |
2018-10-24 | $25.36 | $25.36 | $24.97 | $24.97 | $22.37 | 6,493 |
2018-10-23 | $25.38 | $25.67 | $25.38 | $25.65 | $22.98 | 4,417 |
2018-10-22 | $25.88 | $25.91 | $25.80 | $25.90 | $23.21 | 2,827 |
2018-10-19 | $26.04 | $26.06 | $25.91 | $25.93 | $23.23 | 8,389 |
2018-10-18 | $26.16 | $26.18 | $25.80 | $25.86 | $23.17 | 4,325 |
2018-10-17 | $26.25 | $26.25 | $25.65 | $26.10 | $23.39 | 11,994 |
2018-10-16 | $26.49 | $26.49 | $26.40 | $26.40 | $23.66 | 626 |
2018-10-15 | $25.89 | $26.10 | $25.89 | $26.01 | $23.31 | 5,591 |
2018-10-12 | $25.85 | $25.85 | $25.63 | $25.84 | $23.15 | 1,396 |
2018-10-11 | $26.19 | $26.19 | $25.57 | $25.78 | $23.10 | 71,709 |
2018-10-10 | $26.59 | $26.59 | $26.13 | $26.18 | $23.46 | 11,450 |
2018-10-09 | $26.56 | $26.76 | $26.56 | $26.75 | $23.97 | 1,151 |
2018-10-08 | $26.55 | $26.55 | $26.55 | $26.55 | $23.79 | 849 |
2018-10-05 | $26.90 | $26.93 | $26.74 | $26.89 | $24.09 | 9,631 |
2018-10-04 | $27.13 | $27.13 | $26.85 | $26.92 | $24.12 | 6,777 |
2018-10-03 | $27.41 | $27.41 | $27.32 | $27.32 | $24.48 | 1,172 |
2018-10-02 | $27.46 | $27.47 | $27.44 | $27.44 | $24.59 | 1,067 |
2018-10-01 | $27.65 | $27.66 | $27.56 | $27.60 | $24.73 | 5,801 |
2018-09-28 | $27.73 | $27.73 | $27.55 | $27.61 | $24.74 | 2,446 |
2018-09-27 | $27.75 | $27.82 | $27.71 | $27.71 | $24.83 | 3,114 |
2018-09-26 | $27.90 | $27.91 | $27.86 | $27.86 | $24.96 | 7,334 |
2018-09-25 | $27.83 | $27.84 | $27.75 | $27.84 | $24.95 | 2,609 |
2018-09-24 | $27.79 | $27.84 | $27.79 | $27.84 | $24.79 | 1,409 |
2018-09-21 | $27.98 | $28.05 | $27.96 | $27.96 | $24.90 | 1,816 |
2018-09-20 | $27.88 | $28.00 | $27.88 | $27.89 | $24.84 | 1,641 |
2018-09-19 | $27.73 | $27.77 | $27.61 | $27.74 | $24.71 | 5,641 |
2018-09-18 | $27.50 | $27.63 | $27.50 | $27.54 | $24.53 | 3,990 |
2018-09-17 | $27.36 | $27.36 | $27.24 | $27.27 | $24.29 | 3,184 |
2018-09-14 | $27.29 | $27.31 | $27.17 | $27.25 | $24.27 | 12,932 |
2018-09-13 | $27.08 | $27.08 | $27.08 | $27.08 | $24.12 | 1,013 |
2018-09-12 | $26.82 | $26.85 | $26.82 | $26.85 | $23.91 | 400 |
2018-09-11 | $26.53 | $26.60 | $26.53 | $26.60 | $23.69 | 1,257 |
2018-09-10 | $26.63 | $26.75 | $26.54 | $26.56 | $23.66 | 6,880 |
2018-09-07 | $26.46 | $26.55 | $26.38 | $26.43 | $23.54 | 11,987 |
2018-09-06 | $26.80 | $26.85 | $26.56 | $26.69 | $23.77 | 15,074 |
2018-09-05 | $26.82 | $26.87 | $26.79 | $26.83 | $23.89 | 2,399 |
2018-09-04 | $27.14 | $27.14 | $26.98 | $26.98 | $24.03 | 6,023 |
2018-08-31 | $27.36 | $27.40 | $27.24 | $27.39 | $24.40 | 6,607 |
2018-08-30 | $27.55 | $27.55 | $27.55 | $27.55 | $24.54 | 1,393 |
2018-08-29 | $27.88 | $27.94 | $27.84 | $27.94 | $24.89 | 2,718 |
2018-08-28 | $27.98 | $27.98 | $27.79 | $27.79 | $24.75 | 3,706 |
2018-08-27 | $27.85 | $27.86 | $27.80 | $27.84 | $24.80 | 6,256 |
2018-08-24 | $27.56 | $27.56 | $27.41 | $27.44 | $24.44 | 5,935 |
2018-08-23 | $27.25 | $27.39 | $27.25 | $27.29 | $24.31 | 2,541 |
2018-08-22 | $27.67 | $27.67 | $27.53 | $27.56 | $24.54 | 4,934 |
2018-08-21 | $27.45 | $27.52 | $27.42 | $27.50 | $24.49 | 2,924 |
2018-08-20 | $27.22 | $27.38 | $27.22 | $27.38 | $24.39 | 7,406 |
2018-08-17 | $26.92 | $27.31 | $26.81 | $27.31 | $24.32 | 8,859 |
2018-08-16 | $26.80 | $27.06 | $26.80 | $27.06 | $24.10 | 6,089 |
2018-08-15 | $26.73 | $26.78 | $26.71 | $26.77 | $23.84 | 9,322 |
2018-08-14 | $27.18 | $27.18 | $27.10 | $27.11 | $24.15 | 8,855 |
2018-08-13 | $27.20 | $27.22 | $27.10 | $27.17 | $24.20 | 6,689 |
2018-08-10 | $27.14 | $27.25 | $27.08 | $27.25 | $24.27 | 3,233 |
2018-08-09 | $28.00 | $28.00 | $27.65 | $27.70 | $24.67 | 40,441 |
2018-08-08 | $27.90 | $28.15 | $27.90 | $28.15 | $25.07 | 3,141 |
2018-08-07 | $28.27 | $28.27 | $28.08 | $28.11 | $25.04 | 8,307 |
2018-08-06 | $27.78 | $27.78 | $27.78 | $27.78 | $24.74 | 195 |
2018-08-03 | $27.59 | $27.86 | $27.59 | $27.78 | $24.74 | 6,875 |
2018-08-02 | $27.87 | $27.93 | $27.78 | $27.84 | $24.80 | 7,457 |
2018-08-01 | $28.35 | $28.35 | $28.25 | $28.25 | $25.16 | 851 |
2018-07-31 | $28.53 | $28.58 | $28.30 | $28.47 | $25.36 | 3,833 |
2018-07-30 | $28.42 | $28.42 | $28.23 | $28.26 | $25.17 | 2,315 |
2018-07-27 | $28.30 | $28.31 | $27.58 | $28.25 | $25.16 | 4,539 |
2018-07-26 | $28.27 | $28.30 | $28.25 | $28.25 | $25.16 | 1,753 |
2018-07-25 | $28.09 | $28.15 | $28.08 | $28.15 | $25.07 | 2,351 |
2018-07-24 | $27.89 | $28.22 | $27.89 | $28.14 | $25.06 | 2,218 |
2018-07-23 | $27.71 | $27.71 | $27.71 | $27.71 | $24.68 | 23 |
2018-07-20 | $27.71 | $27.71 | $27.71 | $27.71 | $24.68 | 1,435 |
2018-07-19 | $27.83 | $27.83 | $27.81 | $27.81 | $24.77 | 310 |
2018-07-18 | $27.97 | $28.05 | $27.91 | $28.02 | $24.96 | 997 |
2018-07-17 | $28.01 | $28.04 | $27.96 | $28.01 | $24.95 | 1,405 |
2018-07-16 | $27.68 | $27.89 | $27.66 | $27.89 | $24.84 | 2,197 |
2018-07-13 | $27.58 | $27.90 | $27.58 | $27.90 | $24.85 | 19,820 |
2018-07-12 | $27.62 | $27.83 | $27.62 | $27.82 | $24.78 | 3,892 |
2018-07-11 | $27.85 | $27.86 | $27.71 | $27.73 | $24.70 | 3,567 |
2018-07-10 | $28.17 | $28.20 | $28.17 | $28.20 | $25.12 | 1,795 |
2018-07-09 | $28.10 | $28.14 | $27.98 | $28.14 | $25.06 | 1,442 |
2018-07-06 | $27.79 | $27.87 | $27.78 | $27.78 | $24.74 | 5,329 |
2018-07-05 | $27.33 | $27.71 | $27.33 | $27.68 | $24.65 | 6,082 |
2018-07-03 | $27.30 | $27.55 | $27.30 | $27.40 | $24.40 | 8,707 |
2018-07-02 | $27.35 | $27.35 | $27.18 | $27.18 | $24.21 | 4,478 |
2018-06-29 | $27.90 | $27.90 | $27.86 | $27.86 | $24.81 | 75,161 |
2018-06-28 | $27.54 | $27.70 | $27.52 | $27.70 | $24.67 | 2,490 |
2018-06-27 | $27.88 | $27.90 | $27.69 | $27.72 | $24.69 | 1,970 |
2018-06-26 | $27.59 | $27.96 | $27.50 | $27.92 | $24.87 | 5,543 |
2018-06-25 | $28.24 | $29.08 | $27.75 | $29.08 | $25.73 | 8,737 |
2018-06-22 | $28.61 | $28.61 | $28.52 | $28.56 | $25.27 | 7,998 |
2018-06-21 | $28.40 | $28.40 | $28.08 | $28.32 | $25.06 | 4,119 |
2018-06-20 | $28.54 | $28.57 | $28.46 | $28.50 | $25.22 | 2,738 |
2018-06-19 | $28.36 | $28.44 | $28.11 | $28.11 | $24.88 | 5,728 |
2018-06-18 | $28.55 | $28.80 | $28.55 | $28.66 | $25.36 | 4,741 |
2018-06-15 | $29.07 | $29.07 | $28.86 | $29.01 | $25.67 | 1,120 |
2018-06-14 | $29.29 | $29.29 | $28.84 | $28.96 | $25.63 | 5,390 |
2018-06-13 | $29.29 | $29.29 | $29.09 | $29.09 | $25.74 | 760 |
2018-06-12 | $29.24 | $29.40 | $29.24 | $29.35 | $25.97 | 6,453 |
2018-06-11 | $29.57 | $29.60 | $29.52 | $29.56 | $26.16 | 2,759 |
2018-06-08 | $29.37 | $29.47 | $29.22 | $29.46 | $26.07 | 14,340 |
2018-06-07 | $29.65 | $29.67 | $29.49 | $29.50 | $26.11 | 13,568 |
2018-06-06 | $29.25 | $29.66 | $29.15 | $29.65 | $26.24 | 6,866 |
2018-06-05 | $29.26 | $29.26 | $29.07 | $29.25 | $25.88 | 4,068 |
2018-06-04 | $29.20 | $29.24 | $29.13 | $29.13 | $25.78 | 3,883 |
2018-06-01 | $28.98 | $29.18 | $28.72 | $29.16 | $25.80 | 54,550 |
2018-05-31 | $29.04 | $29.04 | $28.81 | $29.03 | $25.69 | 4,672 |
2018-05-30 | $28.52 | $28.91 | $28.51 | $28.91 | $25.58 | 1,289 |
2018-05-29 | $28.49 | $28.56 | $28.45 | $28.56 | $25.27 | 938 |
2018-05-25 | $29.01 | $29.08 | $28.66 | $29.08 | $25.73 | 1,303 |
2018-05-24 | $29.36 | $29.37 | $29.20 | $29.20 | $25.84 | 1,925 |
2018-05-23 | $29.01 | $29.43 | $29.01 | $29.35 | $25.97 | 2,867 |
2018-05-22 | $29.73 | $29.87 | $29.44 | $29.71 | $26.29 | 8,275 |
2018-05-21 | $29.79 | $29.81 | $29.37 | $29.81 | $26.38 | 4,678 |
2018-05-18 | $29.55 | $29.63 | $29.43 | $29.61 | $26.20 | 18,440 |
2018-05-17 | $29.51 | $29.71 | $29.51 | $29.52 | $26.13 | 8,095 |
2018-05-16 | $29.67 | $29.69 | $29.52 | $29.52 | $26.12 | 10,503 |
2018-05-15 | $29.48 | $29.55 | $29.20 | $29.39 | $26.01 | 26,265 |
2018-05-14 | $29.91 | $29.94 | $29.72 | $29.94 | $26.49 | 2,465 |
2018-05-11 | $29.60 | $29.85 | $29.45 | $29.85 | $26.42 | 6,389 |
2018-05-10 | $29.22 | $29.62 | $29.22 | $29.48 | $26.09 | 73,340 |
2018-05-09 | $29.21 | $29.35 | $29.21 | $29.21 | $25.85 | 35,208 |
2018-05-08 | $29.08 | $29.41 | $29.08 | $29.37 | $25.99 | 4,939 |
2018-05-07 | $29.33 | $29.34 | $29.24 | $29.24 | $25.87 | 795 |
2018-05-04 | $29.06 | $29.42 | $29.06 | $29.42 | $26.03 | 1,199 |
2018-05-03 | $29.06 | $29.06 | $29.05 | $29.06 | $25.72 | 662 |
2018-05-02 | $29.31 | $29.35 | $29.09 | $29.21 | $25.85 | 3,769 |
2018-05-01 | $29.16 | $29.19 | $29.00 | $29.19 | $25.83 | 5,426 |
2018-04-30 | $29.33 | $29.37 | $28.98 | $29.22 | $25.86 | 6,721 |
2018-04-27 | $29.22 | $29.34 | $29.08 | $29.34 | $25.96 | 2,327 |
2018-04-26 | $28.89 | $29.40 | $28.89 | $29.22 | $25.86 | 11,777 |
2018-04-25 | $29.10 | $29.24 | $29.02 | $29.02 | $25.68 | 17,245 |
2018-04-24 | $29.30 | $29.48 | $29.00 | $29.15 | $25.80 | 18,513 |
2018-04-23 | $29.48 | $29.55 | $29.29 | $29.48 | $26.09 | 7,337 |
2018-04-20 | $29.60 | $29.61 | $29.36 | $29.54 | $26.14 | 9,790 |
2018-04-19 | $29.88 | $29.88 | $29.69 | $29.69 | $26.27 | 2,753 |
2018-04-18 | $29.67 | $29.86 | $29.67 | $29.72 | $26.30 | 4,974 |
2018-04-17 | $29.54 | $29.59 | $29.33 | $29.37 | $25.99 | 4,390 |
2018-04-16 | $29.42 | $29.47 | $29.22 | $29.25 | $25.88 | 32,136 |
2018-04-13 | $29.39 | $29.39 | $29.26 | $29.33 | $25.96 | 550 |
2018-04-12 | $29.37 | $29.40 | $28.90 | $29.38 | $26.00 | 5,801 |
2018-04-11 | $29.45 | $29.46 | $29.26 | $29.41 | $26.03 | 7,222 |
2018-04-10 | $29.42 | $29.43 | $29.02 | $29.02 | $25.68 | 629 |
2018-04-09 | $29.01 | $29.16 | $29.00 | $29.00 | $25.66 | 1,948 |
2018-04-06 | $28.63 | $28.97 | $28.45 | $28.86 | $25.54 | 7,482 |
2018-04-05 | $28.98 | $29.03 | $28.98 | $29.03 | $25.69 | 921 |
2018-04-04 | $28.49 | $28.91 | $28.45 | $28.63 | $25.34 | 39,045 |
2018-04-03 | $28.85 | $28.96 | $28.39 | $28.42 | $25.15 | 3,115 |
2018-04-02 | $28.29 | $28.77 | $28.28 | $28.73 | $25.42 | 22,297 |
2018-03-29 | $29.07 | $29.07 | $28.74 | $28.97 | $25.64 | 1,050 |
2018-03-28 | $28.85 | $28.85 | $28.50 | $28.84 | $25.52 | 1,552 |
2018-03-27 | $28.63 | $28.70 | $28.63 | $28.70 | $25.40 | 1,933 |
2018-03-26 | $28.83 | $28.94 | $28.81 | $28.94 | $25.55 | 3,766 |
2018-03-23 | $28.82 | $28.82 | $28.58 | $28.58 | $25.23 | 1,812 |
2018-03-22 | $29.04 | $29.04 | $28.69 | $28.75 | $25.37 | 775 |
2018-03-21 | $28.68 | $29.41 | $28.68 | $29.41 | $25.96 | 4,493 |
2018-03-20 | $29.21 | $29.26 | $28.68 | $28.97 | $25.57 | 14,591 |
2018-03-19 | $27.73 | $29.36 | $27.73 | $29.12 | $25.70 | 673 |
2018-03-16 | $29.08 | $29.45 | $29.06 | $29.15 | $25.73 | 7,448 |
2018-03-15 | $29.52 | $29.57 | $28.98 | $29.43 | $25.98 | 11,131 |
2018-03-14 | $29.59 | $29.65 | $29.30 | $29.50 | $26.04 | 6,344 |
2018-03-13 | $29.68 | $29.68 | $29.20 | $29.37 | $25.92 | 3,261 |
2018-03-12 | $29.24 | $29.54 | $29.00 | $29.48 | $26.02 | 9,864 |
2018-03-09 | $29.04 | $29.26 | $28.98 | $29.26 | $25.83 | 2,365 |
2018-03-08 | $29.38 | $29.38 | $29.24 | $29.30 | $25.86 | 3,746 |
2018-03-07 | $29.13 | $29.32 | $28.90 | $29.29 | $25.85 | 2,037 |
2018-03-06 | $29.20 | $29.48 | $29.20 | $29.37 | $25.92 | 3,155 |
2018-03-05 | $28.91 | $29.09 | $28.85 | $29.09 | $25.68 | 1,386 |
2018-03-02 | $28.90 | $28.92 | $28.56 | $28.92 | $25.53 | 3,161 |
2018-03-01 | $29.23 | $30.34 | $28.50 | $28.76 | $25.39 | 23,851 |
2018-02-28 | $29.64 | $29.64 | $29.10 | $29.64 | $26.16 | 12,943 |
2018-02-27 | $29.27 | $30.09 | $29.27 | $29.83 | $26.33 | 3,718 |
2018-02-26 | $29.63 | $29.98 | $29.46 | $29.46 | $26.01 | 3,257 |
2018-02-23 | $29.64 | $29.77 | $29.41 | $29.72 | $26.23 | 3,105 |
2018-02-22 | $29.58 | $29.60 | $28.86 | $28.86 | $25.48 | 3,651 |
2018-02-21 | $29.62 | $29.68 | $29.34 | $29.54 | $26.07 | 2,145 |
2018-02-20 | $29.38 | $29.73 | $29.23 | $29.52 | $26.06 | 9,049 |
2018-02-16 | $29.88 | $30.02 | $29.68 | $29.78 | $26.29 | 7,144 |
2018-02-15 | $29.59 | $29.74 | $29.34 | $29.73 | $26.24 | 23,437 |
2018-02-14 | $29.26 | $29.26 | $29.26 | $29.26 | $25.82 | 500 |
2018-02-13 | $28.58 | $29.03 | $28.58 | $28.67 | $25.31 | 17,239 |
2018-02-12 | $28.63 | $29.92 | $27.21 | $28.91 | $25.52 | 6,056 |
2018-02-09 | $28.50 | $28.50 | $27.92 | $28.37 | $25.04 | 6,614 |
2018-02-08 | $28.85 | $28.88 | $28.17 | $28.25 | $24.94 | 3,695 |
2018-02-07 | $29.10 | $29.42 | $28.98 | $28.98 | $25.58 | 7,988 |
2018-02-06 | $29.12 | $29.12 | $28.97 | $29.00 | $25.60 | 54,497 |
2018-02-05 | $29.62 | $30.00 | $28.99 | $28.99 | $25.59 | 8,764 |
2018-02-02 | $30.18 | $30.18 | $29.41 | $29.98 | $26.46 | 23,983 |
2018-02-01 | $30.58 | $30.67 | $30.50 | $30.61 | $27.02 | 12,093 |
2018-01-31 | $30.40 | $30.46 | $30.38 | $30.43 | $26.86 | 3,541 |
2018-01-30 | $29.91 | $30.52 | $29.91 | $30.36 | $26.80 | 9,027 |
2018-01-29 | $30.60 | $30.74 | $30.60 | $30.60 | $27.01 | 2,326 |
2018-01-26 | $30.96 | $31.03 | $30.83 | $30.94 | $27.31 | 2,425 |
2018-01-25 | $30.77 | $30.85 | $30.60 | $30.60 | $27.01 | 7,061 |
2018-01-24 | $30.63 | $30.71 | $30.55 | $30.68 | $27.08 | 1,854 |
2018-01-23 | $30.63 | $30.63 | $30.51 | $30.60 | $27.01 | 3,844 |
2018-01-22 | $30.34 | $30.34 | $30.34 | $30.34 | $26.78 | 410 |
2018-01-19 | $30.51 | $30.62 | $30.49 | $30.59 | $27.00 | 8,588 |
2018-01-18 | $30.38 | $30.41 | $30.26 | $30.41 | $26.84 | 2,150 |
2018-01-17 | $30.17 | $30.52 | $30.17 | $30.52 | $26.94 | 716 |
2018-01-16 | $30.52 | $30.52 | $30.52 | $30.52 | $26.94 | 5,014 |
2018-01-12 | $30.28 | $30.40 | $30.25 | $30.35 | $26.79 | 3,001 |
2018-01-11 | $30.14 | $30.14 | $29.81 | $30.05 | $26.52 | 7,813 |
2018-01-10 | $29.82 | $29.82 | $29.69 | $29.78 | $26.29 | 6,274 |
2018-01-09 | $29.87 | $29.87 | $29.81 | $29.84 | $26.34 | 1,804 |
2018-01-08 | $29.86 | $29.86 | $29.78 | $29.83 | $26.33 | 499 |
2018-01-05 | $30.17 | $30.32 | $29.75 | $29.85 | $26.35 | 7,886 |
2018-01-04 | $29.99 | $30.12 | $29.84 | $30.12 | $26.59 | 2,165 |
2018-01-03 | $29.77 | $29.77 | $29.72 | $29.72 | $26.24 | 1,301 |
2018-01-02 | $29.05 | $29.55 | $29.05 | $29.55 | $26.08 | 3,056 |
2017-12-29 | $29.34 | $29.34 | $29.34 | $29.34 | $25.90 | 307 |
2017-12-28 | $29.10 | $29.35 | $29.03 | $29.03 | $25.62 | 1,183 |
2017-12-27 | $29.02 | $29.16 | $29.02 | $29.16 | $25.74 | 522 |
2017-12-26 | $28.85 | $29.33 | $28.85 | $29.24 | $25.69 | 12,590 |
2017-12-22 | $29.16 | $29.19 | $29.16 | $29.19 | $25.64 | 407 |
2017-12-21 | $29.16 | $29.28 | $29.16 | $29.28 | $25.72 | 1,280 |
2017-12-20 | $28.95 | $29.15 | $28.90 | $28.91 | $25.40 | 2,949 |
2017-12-19 | $28.97 | $30.11 | $28.92 | $28.95 | $25.43 | 3,514 |
2017-12-18 | $28.93 | $28.93 | $28.87 | $28.87 | $25.36 | 602 |
2017-12-15 | $28.57 | $28.64 | $28.44 | $28.55 | $25.08 | 3,040 |
2017-12-14 | $28.90 | $28.91 | $28.77 | $28.77 | $25.27 | 5,321 |
2017-12-13 | $28.77 | $28.89 | $28.65 | $28.67 | $25.18 | 2,999 |
2017-12-12 | $28.65 | $28.70 | $28.56 | $28.56 | $25.09 | 701 |
2017-12-11 | $28.39 | $28.75 | $28.37 | $28.75 | $25.26 | 1,395 |
2017-12-08 | $28.53 | $28.53 | $28.53 | $28.53 | $25.06 | 467 |
2017-12-07 | $28.53 | $28.53 | $28.12 | $28.53 | $25.06 | 590 |
2017-12-06 | $28.25 | $28.41 | $28.25 | $28.36 | $24.91 | 832 |
2017-12-05 | $28.35 | $28.35 | $28.25 | $28.35 | $24.91 | 1,620 |
2017-12-04 | $28.28 | $28.62 | $28.28 | $28.62 | $25.14 | 2,175 |
2017-12-01 | $28.58 | $28.58 | $28.48 | $28.48 | $25.02 | 731 |
2017-11-30 | $28.49 | $28.75 | $28.49 | $28.69 | $25.20 | 17,628 |
2017-11-29 | $28.67 | $28.67 | $28.67 | $28.67 | $25.19 | 226 |
2017-11-28 | $28.82 | $28.95 | $28.46 | $28.46 | $25.00 | 570 |
2017-11-27 | $28.87 | $28.87 | $28.87 | $28.87 | $25.36 | 402 |
2017-11-24 | $28.96 | $29.06 | $28.41 | $28.94 | $25.42 | 2,199 |
2017-11-22 | $28.82 | $28.93 | $28.67 | $28.83 | $25.33 | 2,154 |
2017-11-21 | $28.79 | $28.87 | $28.76 | $28.87 | $25.37 | 1,470 |
2017-11-20 | $28.56 | $28.56 | $28.56 | $28.56 | $25.09 | 340 |
2017-11-17 | $28.38 | $28.60 | $28.38 | $28.60 | $25.13 | 816 |
2017-11-16 | $28.61 | $28.76 | $28.61 | $28.76 | $25.27 | 3,102 |
2017-11-15 | $28.40 | $28.43 | $28.27 | $28.43 | $24.98 | 2,618 |
2017-11-14 | $27.92 | $28.61 | $27.92 | $28.61 | $25.13 | 600 |
2017-11-13 | $28.32 | $28.56 | $28.08 | $28.50 | $25.04 | 2,105 |
2017-11-10 | $28.36 | $28.64 | $28.28 | $28.64 | $25.16 | 1,302 |
2017-11-09 | $28.49 | $28.68 | $28.35 | $28.68 | $25.20 | 5,757 |
2017-11-08 | $28.90 | $28.92 | $28.90 | $28.92 | $25.41 | 280 |
2017-11-07 | $28.68 | $28.70 | $28.68 | $28.70 | $25.21 | 200 |
2017-11-06 | $28.49 | $28.49 | $28.49 | $28.49 | $25.03 | 45 |
2017-11-03 | $28.57 | $28.57 | $28.43 | $28.49 | $25.03 | 10,300 |
2017-11-02 | $28.57 | $28.68 | $28.57 | $28.68 | $25.20 | 6,441 |
2017-11-01 | $28.63 | $28.63 | $28.61 | $28.62 | $25.14 | 3,547 |
2017-10-31 | $28.36 | $28.38 | $28.36 | $28.38 | $24.93 | 549 |
2017-10-30 | $28.22 | $28.22 | $28.22 | $28.22 | $24.79 | 504 |
2017-10-27 | $28.05 | $28.12 | $28.05 | $28.10 | $24.69 | 1,199 |
2017-10-26 | $28.16 | $28.18 | $28.16 | $28.18 | $24.75 | 380 |
2017-10-25 | $28.24 | $28.24 | $28.24 | $28.24 | $24.81 | 383 |
2017-10-24 | $28.18 | $28.18 | $28.18 | $28.18 | $24.76 | 395 |
2017-10-23 | $28.12 | $28.12 | $28.10 | $28.12 | $24.70 | 599 |
2017-10-20 | $27.95 | $27.95 | $27.95 | $27.95 | $24.55 | 4 |
2017-10-19 | $27.94 | $27.95 | $27.85 | $27.95 | $24.55 | 1,050 |
2017-10-18 | $28.13 | $28.18 | $28.13 | $28.18 | $24.76 | 950 |
2017-10-17 | $28.07 | $28.11 | $28.07 | $28.11 | $24.69 | 975 |
2017-10-16 | $28.25 | $28.25 | $28.17 | $28.20 | $24.77 | 766 |
2017-10-13 | $28.04 | $28.24 | $28.04 | $28.22 | $24.79 | 2,279 |
2017-10-12 | $27.84 | $27.91 | $27.84 | $27.91 | $24.52 | 470 |
2017-10-11 | $27.85 | $27.97 | $27.85 | $27.97 | $24.57 | 474 |
2017-10-10 | $27.94 | $27.97 | $27.94 | $27.97 | $24.57 | 951 |
2017-10-09 | $27.80 | $27.80 | $27.80 | $27.80 | $24.42 | 0 |
2017-10-06 | $27.58 | $27.80 | $27.58 | $27.80 | $24.42 | 3,382 |
2017-10-05 | $27.83 | $27.86 | $27.82 | $27.86 | $24.48 | 1,413 |
2017-10-04 | $27.72 | $27.87 | $27.72 | $27.75 | $24.38 | 2,305 |
2017-10-03 | $27.78 | $27.78 | $27.78 | $27.78 | $24.40 | 0 |
2017-10-02 | $27.52 | $27.80 | $27.52 | $27.78 | $24.40 | 4,836 |
2017-09-29 | $27.65 | $27.76 | $27.65 | $27.73 | $24.36 | 3,471 |
2017-09-28 | $27.52 | $27.65 | $27.50 | $27.59 | $24.24 | 3,037 |
2017-09-27 | $27.53 | $27.58 | $27.49 | $27.55 | $24.21 | 994 |
2017-09-26 | $27.46 | $27.52 | $27.42 | $27.52 | $24.18 | 4,780 |
2017-09-25 | $27.64 | $28.06 | $27.63 | $27.63 | $24.19 | 3,729 |
2017-09-22 | $27.55 | $27.65 | $27.55 | $27.65 | $24.21 | 1,087 |
2017-09-21 | $27.70 | $27.70 | $27.60 | $27.65 | $24.21 | 11,744 |
2017-09-20 | $27.82 | $27.90 | $27.73 | $27.77 | $24.31 | 1,594 |
2017-09-19 | $27.17 | $27.86 | $27.17 | $27.73 | $24.28 | 4,824 |
2017-09-18 | $27.60 | $27.60 | $27.60 | $27.60 | $24.16 | 0 |
2017-09-15 | $27.59 | $27.62 | $27.55 | $27.60 | $24.16 | 3,913 |
2017-09-14 | $27.45 | $27.54 | $27.45 | $27.54 | $24.11 | 600 |
2017-09-13 | $27.60 | $27.60 | $27.60 | $27.60 | $24.16 | 100 |
2017-09-12 | $27.68 | $27.68 | $27.68 | $27.68 | $24.23 | 1,235 |
2017-09-11 | $27.72 | $27.74 | $27.65 | $27.74 | $24.28 | 4,133 |
2017-09-08 | $27.55 | $27.55 | $27.54 | $27.54 | $24.11 | 579 |
2017-08-24 | $26.96 | $26.99 | $26.92 | $26.96 | $23.60 | 2,200 |
Pacer Developed Markets International Cash Cows 100 ETF (ICOW) News Headlines
Recent Pacer Developed Markets International Cash Cows 100 ETF (ICOW) News
Similar Companies to Pacer Developed Markets International Cash Cows 100 ETF (ICOW) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |