Pacer Developed Markets International Cash Cows 100 ETF (ICOW) Exchange: BATS

Data as of April 19, 2024

$31.24 ($0.16) 0.51%

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 April 19, 2024
Open $31.00
Previous Close $31.24
High $31.33
Low $31.00
Adjusted Open $31.00
Previous Adjusted Close $31.24
Adjusted High $31.33
Adjusted Low $31.00

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.

Historical Stock Data for Pacer Developed Markets International Cash Cows 100 ETF (ICOW)

Date Open High Low Close Adj.Close Volume
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

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

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

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

Nuvestan Logo

© Nuvestan Inc.