Pacer American Energy Independence ETF (USAI) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.10 ($-0.10) -0.26%
Pacer American Energy Independence ETF - Daily Information
Click for more stock information on Pacer American Energy Independence ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.48 |
Previous Close | $38.10 |
High | $38.74 |
Low | $38.02 |
Adjusted Open | $38.48 |
Previous Adjusted Close | $38.10 |
Adjusted High | $38.74 |
Adjusted Low | $38.02 |
About Pacer American Energy Independence ETF (USAI)
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 by SL Advisors, LLC, the Fund’s Index Provider (the “Index Provider”) and the investment adviser to the Predecessor Fund (as defined below), which is not affiliated with the Fund, its distributor, or Pacer Advisors, Inc., the Fund’s investment adviser (the “Adviser”).The IndexThe Index uses a proprietary, rules-based methodology to measure the performance of a portfolio of U.S. and Canadian exchange-listed equity securities of companies that generate a majority of their cash flow from certain qualifying “midstream” energy infrastructure activities. The companies in the Index are expected to benefit from regulatory policies favoring and industry trends toward American energy independence (i.e., a reduced or eliminated need for the United States to import fuels, such as coal, crude oil, or natural gas).Midstream energy infrastructure refers to the processing, storage, transportation, and distribution of crude oil, natural gas, refined products, and their related products, as well as the transmission or storage of renewable energy. The following activity segments are considered qualifying midstream energy infrastructure activities: gathering & processing, compression, fractionation, logistics, midstream services, pipeline transportation, storage and terminaling of oil, gas, natural gas liquids, and refined products, as well as operating liquid natural gas facilities. The following activity segments are not qualifying activities: refining, shipping, exploration, production, retail distribution, or oil services. The Index may include small-, mid-, and large-capitalization companies.The Index includes securities across the following categories of midstream companies. Such categories and the “weight” (defined as the percentage of the total Index) assigned to each category at the time of each rebalance of the Index are as follows:U.S. & Canadian Midstream Companies (80%)U.S.- or Canadian-listed companies that (i) have their principal place of business in the United States or Canada, (ii) elect to be treated as a corporation for U.S. or Canadian federal income tax purposes, and (iii) generate a majority of their cash flow or revenue from midstream energy infrastructure related activities.U.S. Midstream MLPs* (20%)U.S.-listed Midstream MLPs that (i) have their principal place of business in the United States, (ii) elect to be treated as a partnership for U.S. federal income tax purposes, (iii) do not pay incentive distribution rights (“IDRs”), and (iv) are not affiliates of MLP GPs that are owned in the Index.* If an MLP that would be included in the Index has a tracking stock that is a corporation or elects to be taxed as a corporation, then such tracking stock will be included in the Index in place of the MLP and will use the MLP’s adjusted market capitalization for calculating its weight.MLPs are publicly traded partnerships that receive at least 90% of their income from certain qualifying sources, such as natural resource-based midstream energy infrastructure activities. The equity interests, or units, of an MLP trade on public securities exchanges exactly like the shares of a corporation, without entity level taxation. An MLP typically consists of a general partner and limited partners. The operations and management of the MLP are controlled by the general partner, and the general partner typically has an ownership stake in the MLP and may have certain preferential rights to income from the MLP, such as IDRs. IDRs provide their owner with a larger share of the aggregate cash distributions made by a company once such distributions increase to certain specified levels and are designed to provide the holder of the IDRs with a strong incentive to increase the MLP’s aggregate cash distributions. At the time of each quarterly rebalance of the Index, each company meeting the Index’s criteria for the above categories is included in the Index, provided that the company has a minimum market capitalization of $500 million.The Index is rebalanced quarterly, effective on the last trading day of each calendar quarter. Within each of the above categories, Index constituents are weighted based on their free-float market capitalization (i.e., market capitalization based on the number of shares available to the public), subject to the following constraints as of the time of each rebalance. Each individual Index constituent is limited to a weight of 7.25%, and any excess weight is redistributed equally among the other companies in the same category first and then to the remaining companies as needed.Additionally, the aggregate weight of companies with individual weights greater than 5% (“5% Companies”) may not exceed 45% as of the time of each rebalance. If the aggregate weight of the 5% Companies would exceed 45%, the excess weight will be redistributed proportionally to companies with a weight of less than 4.25%. If at the time of a rebalance a company’s weight would be between 4.25% and 5%, the company’s weight will be reduced to 4.25% and the excess redistributed to companies in the same category with a weight of less than 4.25%.As of January 31, 2020, the Index included securities of 35 companies. The Index was developed by the Index Provider in 2017 in anticipation of the commencement of operations of the Predecessor Fund.The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under 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 depositary receipts representing foreign securities. 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. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index).The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).The Fund is non-diversified and therefore may invest a larger percentage of its assets in the securities of a single company than diversified funds. To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. The Index, and consequently the Fund, is expected to generally be concentrated in midstream energy infrastructure companies.
Invest in Pacer American Energy Independence ETF (USAI)
Historical Stock Data for Pacer American Energy Independence ETF (USAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $38.48 | $38.74 | $38.02 | $38.10 | $38.10 | 12,273 |
2025-04-30 | $38.45 | $38.45 | $37.84 | $38.21 | $38.21 | 12,746 |
2025-04-29 | $39.05 | $39.24 | $38.85 | $39.08 | $39.08 | 7,485 |
2025-04-28 | $38.96 | $39.27 | $38.81 | $39.27 | $39.27 | 5,113 |
2025-04-25 | $38.77 | $38.94 | $38.75 | $38.89 | $38.89 | 6,051 |
2025-04-24 | $38.40 | $39.11 | $38.40 | $39.01 | $39.01 | 5,686 |
2025-04-23 | $38.60 | $38.99 | $38.10 | $38.35 | $38.20 | 7,924 |
2025-04-22 | $37.86 | $38.45 | $37.71 | $38.15 | $38.00 | 11,637 |
2025-04-21 | $38.53 | $38.53 | $37.09 | $37.39 | $37.23 | 10,810 |
2025-04-17 | $38.57 | $39.10 | $38.57 | $38.65 | $38.65 | 4,348 |
2025-04-16 | $38.38 | $38.60 | $37.92 | $38.15 | $38.15 | 3,213 |
2025-04-15 | $37.67 | $38.41 | $37.67 | $38.05 | $38.05 | 5,633 |
2025-04-14 | $37.39 | $37.80 | $37.27 | $37.62 | $37.62 | 13,942 |
2025-04-11 | $36.07 | $37.00 | $35.72 | $36.85 | $36.85 | 8,967 |
2025-04-10 | $36.51 | $36.51 | $35.48 | $36.01 | $36.01 | 14,161 |
2025-04-09 | $34.87 | $37.51 | $34.20 | $37.21 | $37.21 | 23,610 |
2025-04-08 | $37.38 | $37.38 | $34.94 | $35.40 | $35.40 | 13,135 |
2025-04-07 | $35.00 | $37.19 | $34.32 | $35.76 | $35.76 | 51,707 |
2025-04-04 | $38.26 | $38.26 | $35.86 | $36.12 | $36.12 | 53,951 |
2025-04-03 | $40.50 | $41.04 | $39.81 | $39.81 | $39.81 | 11,493 |
2025-04-02 | $41.19 | $41.90 | $41.19 | $41.90 | $41.90 | 9,013 |
2025-04-01 | $40.76 | $41.26 | $40.58 | $41.26 | $41.26 | 6,729 |
2025-03-31 | $40.86 | $41.20 | $40.80 | $41.11 | $41.11 | 5,786 |
2025-03-28 | $41.29 | $41.34 | $40.84 | $41.13 | $41.13 | 11,103 |
2025-03-27 | $41.53 | $41.79 | $41.30 | $41.30 | $41.30 | 25,202 |
2025-03-26 | $42.46 | $42.58 | $42.02 | $42.07 | $41.91 | 7,651 |
2025-03-25 | $42.76 | $42.76 | $42.32 | $42.32 | $42.15 | 8,146 |
2025-03-24 | $41.92 | $42.43 | $41.92 | $42.43 | $42.26 | 24,591 |
2025-03-21 | $41.42 | $41.54 | $41.36 | $41.49 | $41.33 | 12,446 |
2025-03-20 | $41.53 | $41.77 | $41.53 | $41.77 | $41.61 | 15,737 |
2025-03-19 | $41.19 | $41.66 | $41.19 | $41.56 | $41.40 | 22,636 |
2025-03-18 | $40.98 | $41.12 | $40.75 | $40.91 | $40.75 | 14,238 |
2025-03-17 | $40.10 | $40.99 | $40.10 | $40.88 | $40.72 | 13,668 |
2025-03-14 | $39.52 | $40.12 | $39.52 | $40.09 | $39.94 | 8,575 |
2025-03-13 | $39.64 | $39.64 | $39.06 | $39.17 | $39.02 | 12,252 |
2025-03-12 | $39.59 | $39.80 | $39.23 | $39.46 | $39.31 | 8,646 |
2025-03-11 | $38.65 | $39.16 | $38.65 | $38.96 | $38.81 | 5,442 |
2025-03-10 | $38.33 | $38.81 | $38.17 | $38.55 | $38.40 | 5,984 |
2025-03-07 | $38.40 | $38.86 | $37.92 | $38.63 | $38.48 | 16,077 |
2025-03-06 | $39.18 | $39.18 | $38.24 | $38.50 | $38.35 | 10,450 |
2025-03-05 | $39.54 | $39.62 | $38.95 | $39.53 | $39.37 | 17,754 |
2025-03-04 | $39.81 | $39.93 | $39.14 | $39.65 | $39.50 | 7,126 |
2025-03-03 | $41.13 | $41.29 | $39.86 | $40.15 | $40.00 | 9,511 |
2025-02-28 | $39.77 | $40.85 | $39.77 | $40.85 | $40.69 | 6,491 |
2025-02-27 | $39.94 | $40.02 | $39.65 | $39.66 | $39.51 | 3,664 |
2025-02-26 | $39.68 | $40.07 | $39.54 | $39.77 | $39.61 | 78,575 |
2025-02-25 | $39.84 | $39.86 | $38.95 | $39.77 | $39.46 | 15,173 |
2025-02-24 | $40.60 | $40.60 | $39.93 | $40.20 | $39.88 | 7,743 |
2025-02-21 | $41.15 | $41.15 | $40.42 | $40.53 | $40.21 | 10,432 |
2025-02-20 | $41.47 | $41.47 | $40.58 | $41.14 | $40.82 | 11,806 |
2025-02-19 | $41.41 | $41.75 | $41.20 | $41.44 | $41.11 | 10,822 |
2025-02-18 | $41.19 | $41.66 | $41.04 | $41.40 | $41.08 | 51,796 |
2025-02-14 | $41.55 | $41.55 | $41.03 | $41.07 | $40.75 | 5,839 |
2025-02-13 | $40.47 | $41.31 | $40.47 | $41.25 | $40.92 | 4,251 |
2025-02-12 | $40.75 | $40.96 | $40.37 | $40.46 | $40.15 | 17,831 |
2025-02-11 | $41.34 | $41.34 | $40.93 | $41.07 | $40.74 | 7,851 |
2025-02-10 | $41.39 | $41.66 | $41.33 | $41.43 | $41.10 | 10,471 |
2025-02-07 | $40.98 | $41.15 | $40.73 | $41.02 | $40.70 | 12,923 |
2025-02-06 | $42.09 | $42.09 | $40.90 | $40.91 | $40.59 | 15,947 |
2025-02-05 | $41.53 | $42.00 | $41.53 | $41.81 | $41.48 | 19,608 |
2025-02-04 | $41.30 | $41.71 | $41.30 | $41.40 | $41.07 | 11,751 |
2025-02-03 | $40.38 | $41.40 | $39.88 | $41.30 | $40.98 | 31,388 |
2025-01-31 | $41.95 | $41.95 | $40.97 | $40.97 | $40.65 | 25,624 |
2025-01-30 | $41.70 | $42.04 | $41.70 | $42.00 | $41.67 | 13,318 |
2025-01-29 | $40.99 | $41.46 | $40.99 | $41.32 | $41.00 | 36,257 |
2025-01-28 | $40.80 | $41.16 | $40.45 | $41.12 | $40.80 | 14,275 |
2025-01-27 | $42.18 | $42.18 | $40.51 | $40.71 | $40.39 | 74,955 |
2025-01-24 | $42.88 | $43.06 | $42.70 | $42.77 | $42.77 | 28,130 |
2025-01-23 | $43.00 | $43.21 | $42.65 | $42.86 | $42.86 | 38,817 |
2025-01-22 | $43.94 | $43.94 | $43.03 | $43.03 | $42.87 | 44,372 |
2025-01-21 | $43.54 | $43.98 | $43.51 | $43.78 | $43.62 | 37,019 |
2025-01-17 | $42.98 | $43.38 | $42.98 | $43.27 | $43.11 | 87,009 |
2025-01-16 | $42.27 | $42.95 | $42.24 | $42.95 | $42.79 | 17,255 |
2025-01-15 | $42.52 | $42.52 | $42.12 | $42.21 | $42.05 | 13,149 |
2025-01-14 | $41.04 | $42.05 | $40.97 | $41.90 | $41.75 | 34,557 |
2025-01-13 | $40.75 | $41.12 | $40.75 | $40.98 | $40.83 | 10,335 |
2025-01-10 | $41.30 | $41.30 | $40.53 | $40.70 | $40.55 | 11,391 |
2025-01-08 | $40.47 | $41.00 | $40.47 | $41.00 | $40.85 | 11,439 |
2025-01-07 | $40.82 | $40.92 | $40.45 | $40.53 | $40.38 | 8,380 |
2025-01-06 | $41.23 | $41.31 | $40.65 | $40.67 | $40.52 | 15,281 |
2025-01-03 | $40.93 | $41.07 | $40.84 | $40.92 | $40.77 | 22,941 |
2025-01-02 | $40.15 | $40.68 | $40.12 | $40.62 | $40.47 | 13,561 |
2024-12-31 | $39.82 | $39.95 | $39.61 | $39.78 | $39.63 | 8,285 |
2024-12-30 | $39.37 | $39.75 | $39.12 | $39.65 | $39.50 | 6,320 |
2024-12-27 | $39.33 | $39.35 | $39.12 | $39.35 | $39.21 | 9,386 |
2024-12-26 | $39.67 | $39.67 | $39.42 | $39.51 | $39.24 | 10,626 |
2024-12-24 | $39.61 | $39.89 | $39.61 | $39.89 | $39.62 | 1,205 |
2024-12-23 | $38.86 | $39.48 | $38.86 | $39.48 | $39.48 | 8,630 |
2024-12-20 | $38.08 | $39.03 | $38.08 | $39.03 | $39.03 | 11,385 |
2024-12-19 | $38.38 | $38.59 | $38.06 | $38.14 | $38.14 | 21,721 |
2024-12-18 | $39.24 | $39.24 | $37.97 | $37.97 | $37.97 | 8,010 |
2024-12-17 | $39.07 | $39.18 | $38.79 | $39.17 | $39.17 | 53,700 |
2024-12-16 | $40.00 | $40.00 | $39.36 | $39.41 | $39.41 | 24,973 |
2024-12-13 | $40.27 | $40.31 | $39.85 | $39.97 | $39.97 | 6,330 |
2024-12-12 | $40.20 | $40.33 | $40.07 | $40.14 | $40.14 | 2,453 |
2024-12-11 | $40.14 | $40.51 | $40.08 | $40.30 | $40.30 | 7,612 |
2024-12-10 | $40.17 | $40.26 | $39.75 | $39.82 | $39.82 | 15,936 |
2024-12-09 | $41.16 | $41.16 | $40.03 | $40.03 | $40.03 | 26,098 |
2024-12-06 | $41.31 | $41.31 | $40.74 | $40.97 | $40.97 | 22,952 |
2024-12-05 | $41.15 | $41.63 | $41.15 | $41.46 | $41.46 | 13,691 |
2024-12-04 | $41.03 | $41.22 | $40.55 | $40.85 | $40.85 | 45,649 |
2024-12-03 | $41.10 | $41.20 | $40.78 | $41.04 | $41.04 | 18,489 |
2024-12-02 | $43.87 | $43.87 | $40.73 | $40.94 | $40.94 | 33,039 |
2024-11-29 | $41.63 | $41.94 | $41.63 | $41.87 | $41.87 | 3,535 |
2024-11-27 | $41.50 | $41.55 | $41.32 | $41.35 | $41.35 | 13,477 |
2024-11-26 | $41.00 | $41.26 | $41.00 | $41.26 | $41.26 | 6,026 |
2024-11-25 | $42.00 | $42.10 | $40.80 | $41.06 | $41.06 | 34,006 |
2024-11-22 | $43.78 | $43.78 | $41.78 | $41.89 | $41.89 | 61,191 |
2024-11-21 | $41.05 | $41.80 | $40.96 | $41.77 | $41.77 | 10,083 |
2024-11-20 | $40.92 | $40.92 | $40.66 | $40.88 | $40.76 | 7,045 |
2024-11-19 | $40.50 | $40.93 | $40.42 | $40.92 | $40.80 | 11,236 |
2024-11-18 | $40.03 | $40.49 | $40.03 | $40.43 | $40.31 | 17,749 |
2024-11-15 | $39.56 | $39.90 | $39.56 | $39.88 | $39.77 | 17,904 |
2024-11-14 | $39.52 | $39.54 | $39.30 | $39.54 | $39.43 | 10,920 |
2024-11-13 | $39.62 | $39.62 | $39.29 | $39.29 | $39.18 | 9,670 |
2024-11-12 | $39.93 | $39.93 | $39.37 | $39.56 | $39.44 | 13,736 |
2024-11-11 | $39.27 | $39.93 | $39.27 | $39.90 | $39.79 | 12,944 |
2024-11-08 | $38.99 | $39.20 | $38.94 | $39.20 | $39.09 | 2,275 |
2024-11-07 | $38.82 | $39.05 | $38.77 | $38.95 | $38.84 | 13,274 |
2024-11-06 | $38.19 | $38.68 | $38.03 | $38.60 | $38.60 | 10,783 |
2024-11-05 | $36.84 | $37.26 | $36.84 | $37.26 | $37.26 | 3,737 |
2024-11-04 | $36.38 | $36.54 | $36.34 | $36.54 | $36.54 | 8,931 |
2024-11-01 | $36.71 | $36.71 | $36.20 | $36.20 | $36.20 | 2,432 |
2024-10-31 | $36.75 | $36.80 | $36.53 | $36.58 | $36.58 | 7,685 |
2024-10-30 | $36.58 | $36.67 | $36.51 | $36.65 | $36.65 | 3,733 |
2024-10-29 | $36.51 | $36.51 | $36.24 | $36.47 | $36.47 | 7,051 |
2024-10-28 | $36.51 | $36.68 | $36.45 | $36.68 | $36.68 | 12,258 |
2024-10-25 | $37.14 | $37.14 | $36.70 | $36.77 | $36.77 | 5,047 |
2024-10-24 | $36.75 | $36.94 | $36.68 | $36.90 | $36.90 | 9,128 |
2024-10-23 | $36.76 | $36.84 | $36.62 | $36.73 | $36.61 | 4,056 |
2024-10-22 | $36.78 | $36.95 | $36.76 | $36.94 | $36.82 | 45,779 |
2024-10-21 | $36.87 | $36.87 | $36.70 | $36.79 | $36.67 | 5,391 |
2024-10-18 | $37.05 | $37.07 | $36.83 | $37.07 | $36.95 | 10,971 |
2024-10-17 | $37.00 | $37.05 | $36.94 | $36.96 | $36.84 | 2,518 |
2024-10-16 | $36.81 | $37.17 | $36.81 | $37.04 | $36.92 | 3,282 |
2024-10-15 | $36.83 | $36.83 | $36.74 | $36.74 | $36.62 | 7,304 |
2024-10-14 | $37.06 | $37.14 | $37.03 | $37.14 | $37.02 | 3,371 |
2024-10-11 | $36.82 | $36.98 | $36.78 | $36.98 | $36.86 | 4,466 |
2024-10-10 | $36.54 | $36.54 | $36.44 | $36.44 | $36.32 | 644 |
2024-10-09 | $35.90 | $36.40 | $35.90 | $36.40 | $36.28 | 5,468 |
2024-10-08 | $36.33 | $36.33 | $35.96 | $36.06 | $35.95 | 3,237 |
2024-10-07 | $36.65 | $36.69 | $36.39 | $36.46 | $36.34 | 9,834 |
2024-10-04 | $36.28 | $36.55 | $36.28 | $36.55 | $36.43 | 5,510 |
2024-10-03 | $35.83 | $36.15 | $35.81 | $36.11 | $35.99 | 11,872 |
2024-10-02 | $35.59 | $35.72 | $35.45 | $35.72 | $35.60 | 3,497 |
2024-10-01 | $35.26 | $35.42 | $35.26 | $35.42 | $35.31 | 3,035 |
2024-09-30 | $34.70 | $35.01 | $34.70 | $35.01 | $34.90 | 2,472 |
2024-09-27 | $34.84 | $34.94 | $34.79 | $34.94 | $34.82 | 2,555 |
2024-09-26 | $35.24 | $35.24 | $34.71 | $34.71 | $34.59 | 2,233 |
2024-09-25 | $35.64 | $35.64 | $35.39 | $35.47 | $35.24 | 1,629 |
2024-09-24 | $35.58 | $35.61 | $35.44 | $35.57 | $35.34 | 6,696 |
2024-09-23 | $35.43 | $35.57 | $35.37 | $35.57 | $35.33 | 1,555 |
2024-09-20 | $35.13 | $35.15 | $35.07 | $35.07 | $34.84 | 577 |
2024-09-19 | $35.20 | $35.20 | $34.99 | $34.99 | $34.75 | 978 |
2024-09-18 | $35.29 | $35.29 | $35.06 | $35.06 | $34.83 | 1,671 |
2024-09-17 | $35.29 | $35.29 | $35.12 | $35.20 | $34.96 | 575 |
2024-09-16 | $34.89 | $35.39 | $34.89 | $35.18 | $34.95 | 36,160 |
2024-09-13 | $34.63 | $34.69 | $34.63 | $34.69 | $34.46 | 1,001 |
2024-09-12 | $34.26 | $34.32 | $34.24 | $34.29 | $34.06 | 1,570 |
2024-09-11 | $34.02 | $34.05 | $34.02 | $34.04 | $33.81 | 1,353 |
2024-09-10 | $33.87 | $34.06 | $33.87 | $34.06 | $33.84 | 598 |
2024-09-09 | $34.29 | $34.29 | $34.13 | $34.13 | $33.91 | 2,666 |
2024-09-06 | $34.61 | $34.72 | $34.12 | $34.21 | $34.21 | 8,151 |
2024-09-05 | $34.58 | $34.59 | $34.52 | $34.52 | $34.52 | 2,041 |
2024-09-04 | $34.51 | $34.53 | $34.31 | $34.31 | $34.31 | 2,039 |
2024-09-03 | $34.39 | $34.46 | $34.15 | $34.45 | $34.45 | 1,644 |
2024-08-30 | $34.40 | $34.81 | $34.35 | $34.76 | $34.76 | 884 |
2024-08-29 | $34.28 | $34.60 | $34.28 | $34.54 | $34.54 | 2,090 |
2024-08-28 | $34.36 | $34.36 | $34.03 | $34.10 | $34.10 | 2,496 |
2024-08-27 | $34.52 | $34.52 | $34.32 | $34.36 | $34.36 | 4,405 |
2024-08-26 | $34.57 | $34.70 | $34.47 | $34.57 | $34.57 | 3,260 |
2024-08-23 | $34.09 | $34.40 | $34.09 | $34.37 | $34.37 | 7,576 |
2024-08-22 | $33.89 | $33.97 | $33.87 | $33.87 | $33.87 | 1,604 |
2024-08-21 | $33.92 | $34.12 | $33.92 | $33.97 | $33.85 | 1,553 |
2024-08-20 | $34.31 | $34.31 | $33.95 | $33.98 | $33.86 | 6,701 |
2024-08-19 | $34.26 | $34.51 | $34.26 | $34.39 | $34.27 | 4,120 |
2024-08-16 | $33.84 | $34.12 | $33.84 | $34.12 | $34.00 | 9,152 |
2024-08-15 | $33.79 | $33.91 | $33.66 | $33.84 | $33.84 | 1,402 |
2024-08-14 | $33.29 | $33.68 | $33.29 | $33.63 | $33.63 | 1,786 |
2024-08-13 | $33.36 | $33.36 | $33.02 | $33.24 | $33.24 | 1,930 |
2024-08-12 | $33.54 | $33.58 | $33.30 | $33.32 | $33.32 | 3,075 |
2024-08-09 | $33.66 | $33.66 | $33.33 | $33.34 | $33.34 | 5,020 |
2024-08-08 | $33.28 | $33.65 | $33.26 | $33.65 | $33.65 | 4,731 |
2024-08-07 | $33.52 | $33.67 | $33.06 | $33.06 | $33.06 | 2,737 |
2024-08-06 | $32.56 | $33.46 | $32.56 | $33.25 | $33.25 | 16,554 |
2024-08-05 | $32.60 | $32.60 | $31.84 | $32.35 | $32.35 | 15,660 |
2024-08-02 | $33.52 | $33.52 | $32.96 | $33.23 | $33.23 | 16,365 |
2024-08-01 | $34.09 | $34.09 | $33.57 | $33.83 | $33.83 | 5,008 |
2024-07-31 | $34.26 | $34.26 | $34.10 | $34.10 | $34.10 | 2,685 |
2024-07-30 | $33.62 | $34.02 | $33.62 | $33.98 | $33.98 | 4,045 |
2024-07-29 | $33.73 | $33.73 | $33.60 | $33.68 | $33.68 | 23,342 |
2024-07-26 | $33.59 | $33.84 | $33.58 | $33.73 | $33.73 | 5,189 |
2024-07-25 | $33.70 | $33.79 | $33.53 | $33.53 | $33.53 | 15,265 |
2024-07-24 | $34.47 | $34.47 | $33.83 | $33.83 | $33.71 | 4,465 |
2024-07-23 | $34.58 | $34.60 | $34.41 | $34.41 | $34.29 | 3,810 |
2024-07-22 | $34.52 | $34.91 | $34.50 | $34.85 | $34.73 | 12,234 |
2024-07-19 | $34.27 | $34.62 | $34.27 | $34.51 | $34.39 | 6,443 |
2024-07-18 | $34.38 | $34.47 | $34.26 | $34.33 | $34.20 | 2,454 |
2024-07-17 | $33.99 | $34.31 | $33.99 | $34.08 | $33.95 | 8,403 |
2024-07-16 | $33.79 | $34.00 | $33.79 | $33.95 | $33.83 | 20,138 |
2024-07-15 | $33.86 | $34.04 | $33.82 | $33.82 | $33.70 | 7,340 |
2024-07-12 | $33.67 | $33.74 | $33.65 | $33.72 | $33.60 | 6,225 |
2024-07-11 | $33.29 | $33.52 | $33.29 | $33.52 | $33.40 | 2,582 |
2024-07-10 | $33.14 | $33.26 | $33.07 | $33.26 | $33.14 | 3,945 |
2024-07-09 | $33.07 | $33.21 | $33.02 | $33.12 | $33.00 | 4,054 |
2024-07-08 | $33.23 | $33.23 | $33.10 | $33.12 | $33.01 | 7,374 |
2024-07-05 | $33.56 | $33.56 | $33.07 | $33.22 | $33.10 | 2,091 |
2024-07-03 | $33.38 | $33.69 | $33.38 | $33.54 | $33.42 | 6,396 |
2024-07-02 | $33.20 | $33.44 | $33.20 | $33.29 | $33.17 | 16,671 |
2024-07-01 | $33.43 | $33.43 | $33.03 | $33.12 | $33.00 | 11,423 |
2024-06-28 | $32.93 | $33.24 | $32.93 | $33.17 | $33.05 | 7,276 |
2024-06-27 | $32.96 | $32.96 | $32.84 | $32.93 | $32.82 | 4,261 |
2024-06-26 | $32.96 | $33.00 | $32.81 | $33.00 | $32.77 | 8,361 |
2024-06-25 | $32.94 | $33.09 | $32.94 | $33.05 | $32.81 | 8,758 |
2024-06-24 | $32.47 | $32.96 | $32.47 | $32.96 | $32.72 | 7,848 |
2024-06-21 | $32.39 | $32.47 | $32.36 | $32.36 | $32.13 | 2,874 |
2024-06-20 | $32.26 | $32.43 | $32.26 | $32.43 | $32.19 | 2,872 |
2024-06-18 | $32.02 | $32.20 | $32.02 | $32.13 | $31.90 | 2,001 |
2024-06-17 | $31.87 | $31.92 | $31.75 | $31.86 | $31.63 | 5,578 |
2024-06-14 | $32.19 | $32.19 | $31.86 | $31.90 | $31.67 | 3,877 |
2024-06-13 | $32.43 | $32.43 | $32.09 | $32.22 | $31.99 | 9,880 |
2024-06-12 | $32.52 | $32.56 | $32.42 | $32.42 | $32.18 | 2,531 |
2024-06-11 | $32.23 | $32.37 | $32.10 | $32.30 | $32.07 | 4,408 |
2024-06-10 | $32.13 | $32.38 | $32.13 | $32.38 | $32.15 | 2,471 |
2024-06-07 | $32.12 | $32.12 | $32.10 | $32.10 | $31.87 | 426 |
2024-06-06 | $32.16 | $32.23 | $32.13 | $32.22 | $31.99 | 9,582 |
2024-06-05 | $32.10 | $32.19 | $32.10 | $32.19 | $31.95 | 1,968 |
2024-06-04 | $31.61 | $32.02 | $31.61 | $32.02 | $31.79 | 14,822 |
2024-06-03 | $32.24 | $32.24 | $31.83 | $31.95 | $31.72 | 3,995 |
2024-05-31 | $31.83 | $32.20 | $31.81 | $32.20 | $31.96 | 9,864 |
2024-05-30 | $31.63 | $31.63 | $31.50 | $31.54 | $31.32 | 6,106 |
2024-05-29 | $31.79 | $31.79 | $31.43 | $31.46 | $31.23 | 4,989 |
2024-05-28 | $31.96 | $32.04 | $31.73 | $31.88 | $31.65 | 2,603 |
2024-05-24 | $31.89 | $31.89 | $31.76 | $31.84 | $31.61 | 3,926 |
2024-05-23 | $32.37 | $32.37 | $31.76 | $31.76 | $31.53 | 4,014 |
2024-05-22 | $32.81 | $32.81 | $32.37 | $32.37 | $32.02 | 4,633 |
2024-05-21 | $33.01 | $33.05 | $32.92 | $32.93 | $32.57 | 9,206 |
2024-05-20 | $32.85 | $33.09 | $32.85 | $32.94 | $32.58 | 56,374 |
2024-05-17 | $32.53 | $32.78 | $32.53 | $32.73 | $32.37 | 3,395 |
2024-05-16 | $32.59 | $32.66 | $32.56 | $32.56 | $32.21 | 4,347 |
2024-05-15 | $32.60 | $32.61 | $32.46 | $32.46 | $32.11 | 3,466 |
2024-05-14 | $32.15 | $32.52 | $32.15 | $32.52 | $32.16 | 4,774 |
2024-05-13 | $32.37 | $32.37 | $32.13 | $32.13 | $31.78 | 5,672 |
2024-05-10 | $32.26 | $32.32 | $32.21 | $32.27 | $31.91 | 9,218 |
2024-05-09 | $32.10 | $32.26 | $32.10 | $32.25 | $31.90 | 2,295 |
2024-05-08 | $31.72 | $31.99 | $31.72 | $31.96 | $31.61 | 2,889 |
2024-05-07 | $31.80 | $32.17 | $31.76 | $32.03 | $31.68 | 41,206 |
2024-05-06 | $31.67 | $31.71 | $31.57 | $31.62 | $31.27 | 4,886 |
2024-05-03 | $31.48 | $31.48 | $31.32 | $31.46 | $31.46 | 5,569 |
2024-05-02 | $31.08 | $31.27 | $31.08 | $31.27 | $31.27 | 967 |
2024-05-01 | $31.16 | $31.16 | $30.77 | $30.84 | $30.84 | 5,618 |
2024-04-30 | $31.75 | $31.75 | $31.20 | $31.20 | $31.20 | 3,544 |
2024-04-29 | $31.77 | $31.80 | $31.64 | $31.79 | $31.79 | 8,282 |
2024-04-26 | $31.66 | $31.68 | $31.54 | $31.67 | $31.67 | 1,453 |
2024-04-25 | $31.48 | $31.70 | $31.47 | $31.70 | $31.70 | 3,664 |
2024-04-24 | $31.38 | $31.71 | $31.38 | $31.71 | $31.59 | 2,233 |
2024-04-23 | $31.49 | $31.61 | $31.49 | $31.58 | $31.46 | 6,034 |
2024-04-22 | $31.35 | $31.57 | $31.31 | $31.46 | $31.34 | 9,599 |
2024-04-19 | $30.84 | $31.41 | $30.84 | $31.32 | $31.20 | 3,717 |
2024-04-18 | $30.68 | $30.84 | $30.68 | $30.77 | $30.77 | 3,818 |
2024-04-17 | $30.67 | $30.67 | $30.47 | $30.56 | $30.56 | 5,206 |
2024-04-16 | $30.42 | $30.44 | $30.36 | $30.44 | $30.44 | 5,754 |
2024-04-15 | $31.20 | $31.20 | $30.70 | $30.75 | $30.75 | 6,349 |
2024-04-12 | $31.54 | $31.60 | $31.03 | $31.09 | $31.09 | 2,423 |
2024-04-11 | $31.52 | $31.52 | $31.20 | $31.43 | $31.43 | 2,886 |
2024-04-10 | $31.57 | $31.57 | $31.30 | $31.48 | $31.48 | 4,043 |
2024-04-09 | $31.70 | $31.70 | $31.53 | $31.63 | $31.63 | 3,492 |
2024-04-08 | $31.77 | $31.84 | $31.71 | $31.71 | $31.71 | 5,909 |
2024-04-05 | $31.75 | $31.79 | $31.56 | $31.76 | $31.76 | 5,845 |
2024-04-04 | $32.13 | $32.15 | $31.70 | $31.78 | $31.78 | 14,550 |
2024-04-03 | $31.92 | $32.01 | $31.92 | $31.94 | $31.94 | 3,037 |
2024-04-02 | $31.65 | $31.79 | $31.63 | $31.79 | $31.79 | 5,472 |
2024-04-01 | $31.69 | $31.69 | $31.59 | $31.59 | $31.59 | 5,524 |
2024-03-28 | $31.47 | $31.72 | $31.43 | $31.72 | $31.72 | 14,111 |
2024-03-27 | $31.23 | $31.38 | $31.14 | $31.38 | $31.38 | 3,665 |
2024-03-26 | $31.21 | $31.22 | $31.11 | $31.13 | $31.13 | 5,976 |
2024-03-25 | $31.19 | $31.42 | $31.19 | $31.24 | $31.24 | 2,291 |
2024-03-22 | $31.30 | $31.30 | $31.09 | $31.15 | $31.15 | 4,037 |
2024-03-21 | $31.24 | $31.31 | $31.22 | $31.27 | $31.27 | 3,638 |
2024-03-20 | $31.16 | $31.32 | $31.10 | $31.26 | $31.14 | 6,425 |
2024-03-19 | $31.04 | $31.14 | $30.99 | $31.14 | $31.02 | 2,770 |
2024-03-18 | $30.82 | $30.85 | $30.79 | $30.85 | $30.73 | 2,800 |
2024-03-15 | $30.80 | $30.81 | $30.74 | $30.77 | $30.77 | 2,421 |
2024-03-14 | $30.67 | $30.67 | $30.58 | $30.63 | $30.63 | 2,207 |
2024-03-13 | $30.94 | $31.10 | $30.91 | $30.91 | $30.91 | 3,400 |
2024-03-12 | $30.75 | $30.84 | $30.65 | $30.84 | $30.84 | 11,786 |
2024-03-11 | $30.46 | $30.71 | $30.44 | $30.71 | $30.71 | 8,468 |
2024-03-08 | $30.65 | $30.65 | $30.50 | $30.51 | $30.51 | 3,926 |
2024-03-07 | $30.64 | $30.72 | $30.59 | $30.62 | $30.62 | 2,668 |
2024-03-06 | $30.70 | $30.70 | $30.58 | $30.59 | $30.59 | 1,824 |
2024-03-05 | $30.25 | $30.52 | $30.25 | $30.36 | $30.36 | 3,518 |
2024-03-04 | $30.16 | $30.20 | $30.11 | $30.11 | $30.11 | 1,677 |
2024-03-01 | $30.13 | $30.18 | $30.13 | $30.18 | $30.18 | 1,446 |
2024-02-29 | $29.64 | $29.99 | $29.64 | $29.90 | $29.90 | 2,833 |
2024-02-28 | $29.66 | $29.78 | $29.53 | $29.56 | $29.56 | 3,262 |
2024-02-27 | $29.78 | $29.78 | $29.59 | $29.64 | $29.64 | 3,130 |
2024-02-26 | $29.74 | $29.88 | $29.60 | $29.60 | $29.60 | 4,413 |
2024-02-23 | $29.74 | $29.87 | $29.74 | $29.82 | $29.82 | 1,616 |
2024-02-22 | $29.77 | $29.92 | $29.71 | $29.86 | $29.86 | 4,820 |
2024-02-21 | $29.52 | $29.91 | $29.52 | $29.91 | $29.79 | 1,428 |
2024-02-20 | $29.42 | $29.48 | $29.40 | $29.48 | $29.36 | 4,324 |
2024-02-16 | $29.01 | $29.43 | $29.01 | $29.38 | $29.38 | 2,904 |
2024-02-15 | $28.62 | $29.13 | $28.62 | $29.07 | $29.07 | 4,528 |
2024-02-14 | $28.53 | $28.53 | $28.21 | $28.27 | $28.27 | 8,747 |
2024-02-13 | $28.67 | $28.67 | $28.24 | $28.38 | $28.38 | 4,114 |
2024-02-12 | $28.41 | $28.80 | $28.41 | $28.80 | $28.80 | 2,556 |
2024-02-09 | $28.52 | $28.54 | $28.35 | $28.42 | $28.42 | 2,880 |
2024-02-08 | $28.35 | $28.44 | $28.30 | $28.44 | $28.44 | 6,926 |
2024-02-07 | $28.46 | $28.46 | $28.34 | $28.38 | $28.38 | 43,820 |
2024-02-06 | $28.52 | $28.54 | $28.39 | $28.40 | $28.40 | 4,918 |
2024-02-05 | $28.71 | $28.71 | $28.30 | $28.46 | $28.46 | 22,223 |
2024-02-02 | $28.95 | $28.95 | $28.63 | $28.81 | $28.81 | 7,415 |
2024-02-01 | $29.01 | $29.16 | $28.96 | $29.05 | $29.05 | 2,854 |
2024-01-31 | $29.40 | $29.40 | $28.94 | $28.94 | $28.94 | 12,855 |
2024-01-30 | $29.20 | $29.42 | $29.17 | $29.38 | $29.38 | 8,521 |
2024-01-29 | $29.17 | $29.28 | $28.96 | $29.28 | $29.28 | 7,547 |
2024-01-26 | $29.07 | $29.19 | $29.04 | $29.19 | $29.19 | 4,662 |
2024-01-25 | $28.82 | $28.89 | $28.65 | $28.89 | $28.89 | 8,822 |
2024-01-24 | $28.89 | $28.89 | $28.73 | $28.73 | $28.61 | 8,428 |
2024-01-23 | $28.65 | $28.73 | $28.63 | $28.66 | $28.66 | 3,293 |
2024-01-22 | $28.56 | $28.66 | $28.56 | $28.64 | $28.64 | 2,942 |
2024-01-19 | $28.40 | $28.40 | $28.26 | $28.36 | $28.36 | 9,766 |
2024-01-18 | $28.54 | $28.54 | $28.35 | $28.45 | $28.45 | 5,010 |
2024-01-17 | $28.50 | $28.61 | $28.27 | $28.40 | $28.40 | 3,156 |
2024-01-16 | $28.94 | $28.94 | $28.66 | $28.66 | $28.66 | 12,251 |
2024-01-12 | $29.02 | $29.10 | $28.87 | $28.97 | $28.97 | 7,271 |
2024-01-11 | $29.01 | $29.01 | $28.61 | $28.75 | $28.75 | 11,447 |
2024-01-10 | $28.94 | $28.94 | $28.76 | $28.84 | $28.84 | 9,554 |
2024-01-09 | $29.07 | $29.07 | $28.76 | $28.92 | $28.92 | 4,665 |
2024-01-08 | $28.89 | $29.08 | $28.57 | $29.04 | $29.04 | 24,217 |
2024-01-05 | $29.09 | $29.30 | $28.97 | $29.04 | $29.04 | 125,805 |
2024-01-04 | $29.24 | $29.39 | $28.93 | $28.93 | $28.93 | 6,150 |
2024-01-03 | $28.91 | $29.17 | $28.91 | $29.10 | $29.10 | 14,931 |
2024-01-02 | $28.96 | $29.03 | $28.90 | $28.92 | $28.92 | 4,231 |
2023-12-29 | $29.08 | $29.08 | $28.80 | $28.84 | $28.84 | 9,315 |
2023-12-28 | $28.97 | $28.97 | $28.87 | $28.89 | $28.89 | 4,143 |
2023-12-27 | $29.14 | $29.21 | $28.92 | $29.05 | $29.05 | 23,300 |
2023-12-26 | $29.26 | $29.27 | $29.24 | $29.25 | $29.13 | 8,158 |
2023-12-22 | $29.12 | $29.20 | $29.02 | $29.02 | $28.90 | 957 |
2023-12-21 | $28.68 | $28.92 | $28.68 | $28.92 | $28.80 | 3,821 |
2023-12-20 | $29.01 | $29.01 | $28.62 | $28.62 | $28.50 | 5,503 |
2023-12-19 | $28.80 | $28.94 | $28.77 | $28.94 | $28.82 | 2,759 |
2023-12-18 | $28.70 | $28.93 | $28.70 | $28.70 | $28.70 | 6,031 |
2023-12-15 | $28.70 | $28.70 | $28.45 | $28.52 | $28.52 | 1,930 |
2023-12-14 | $28.75 | $28.88 | $28.74 | $28.74 | $28.74 | 1,471 |
2023-12-13 | $28.08 | $28.49 | $27.99 | $28.49 | $28.49 | 6,356 |
2023-12-12 | $28.35 | $28.35 | $28.00 | $28.08 | $28.08 | 4,445 |
2023-12-11 | $28.70 | $28.70 | $28.39 | $28.43 | $28.43 | 5,433 |
2023-12-08 | $28.52 | $28.76 | $28.52 | $28.71 | $28.71 | 30,027 |
2023-12-07 | $28.64 | $28.64 | $28.39 | $28.40 | $28.40 | 12,155 |
2023-12-06 | $28.82 | $28.82 | $28.63 | $28.63 | $28.63 | 3,013 |
2023-12-05 | $29.27 | $29.27 | $28.90 | $28.90 | $28.90 | 2,308 |
2023-12-04 | $29.39 | $29.39 | $29.29 | $29.33 | $29.33 | 7,541 |
2023-12-01 | $29.31 | $29.45 | $29.31 | $29.45 | $29.45 | 1,526 |
2023-11-30 | $28.83 | $29.12 | $28.80 | $29.12 | $29.12 | 1,483 |
2023-11-29 | $28.78 | $28.78 | $28.67 | $28.71 | $28.71 | 1,920 |
2023-11-28 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 164 |
2023-11-27 | $28.61 | $28.64 | $28.56 | $28.62 | $28.62 | 2,329 |
2023-11-24 | $28.84 | $28.84 | $28.72 | $28.72 | $28.72 | 882 |
2023-11-22 | $28.18 | $28.53 | $28.18 | $28.53 | $28.53 | 802 |
2023-11-21 | $28.51 | $28.55 | $28.51 | $28.55 | $28.43 | 537 |
2023-11-20 | $28.64 | $28.64 | $28.45 | $28.45 | $28.33 | 1,378 |
2023-11-17 | $28.38 | $28.38 | $28.38 | $28.38 | $28.26 | 188 |
2023-11-16 | $28.10 | $28.10 | $27.71 | $27.86 | $27.75 | 4,769 |
2023-11-15 | $28.15 | $28.43 | $28.15 | $28.23 | $28.11 | 11,496 |
2023-11-14 | $28.05 | $28.16 | $28.05 | $28.11 | $28.00 | 3,528 |
2023-11-13 | $27.74 | $27.77 | $27.74 | $27.77 | $27.65 | 687 |
2023-11-10 | $27.58 | $27.61 | $27.58 | $27.61 | $27.49 | 314 |
2023-11-09 | $27.49 | $27.49 | $27.47 | $27.47 | $27.36 | 188 |
2023-11-08 | $27.46 | $27.46 | $27.46 | $27.46 | $27.34 | 967 |
2023-11-07 | $27.65 | $27.67 | $27.62 | $27.62 | $27.51 | 972 |
2023-11-06 | $28.24 | $28.28 | $27.96 | $27.96 | $27.84 | 844 |
2023-11-03 | $28.24 | $28.24 | $28.16 | $28.22 | $28.10 | 1,987 |
2023-11-02 | $27.72 | $28.15 | $27.69 | $28.14 | $28.02 | 3,385 |
2023-11-01 | $27.23 | $27.38 | $27.23 | $27.31 | $27.20 | 1,671 |
2023-10-31 | $27.04 | $27.12 | $27.00 | $27.08 | $26.97 | 1,588 |
2023-10-30 | $27.07 | $27.07 | $26.99 | $27.03 | $26.91 | 763 |
2023-10-27 | $27.31 | $27.31 | $26.89 | $26.93 | $26.81 | 787 |
2023-10-26 | $27.22 | $27.30 | $27.17 | $27.30 | $27.18 | 1,140 |
2023-10-25 | $27.50 | $27.56 | $27.44 | $27.44 | $27.21 | 664 |
2023-10-24 | $27.38 | $27.49 | $27.38 | $27.49 | $27.26 | 247 |
2023-10-23 | $27.50 | $27.60 | $27.50 | $27.52 | $27.29 | 11,256 |
2023-10-20 | $27.71 | $27.71 | $27.71 | $27.71 | $27.47 | 60 |
2023-10-19 | $27.73 | $28.14 | $27.73 | $27.95 | $27.71 | 3,819 |
2023-10-18 | $28.04 | $28.09 | $28.04 | $28.05 | $27.81 | 1,623 |
2023-10-17 | $28.20 | $28.20 | $28.17 | $28.17 | $27.92 | 717 |
2023-10-16 | $28.00 | $28.22 | $28.00 | $28.17 | $27.93 | 4,323 |
2023-10-13 | $27.86 | $28.03 | $27.86 | $27.95 | $27.71 | 3,423 |
2023-10-12 | $27.63 | $27.69 | $27.63 | $27.69 | $27.45 | 186 |
2023-10-11 | $27.74 | $27.74 | $27.74 | $27.74 | $27.50 | 46 |
2023-10-10 | $27.29 | $27.49 | $27.29 | $27.48 | $27.25 | 1,164 |
2023-10-09 | $27.06 | $27.33 | $27.06 | $27.28 | $27.05 | 1,671 |
2023-10-06 | $26.35 | $26.77 | $26.29 | $26.71 | $26.49 | 2,544 |
2023-10-05 | $26.05 | $26.47 | $26.05 | $26.47 | $26.24 | 1,225 |
2023-10-04 | $26.15 | $26.19 | $26.08 | $26.19 | $25.97 | 1,194 |
2023-10-03 | $26.63 | $26.63 | $26.35 | $26.47 | $26.24 | 3,194 |
2023-10-02 | $27.18 | $27.18 | $26.69 | $26.73 | $26.50 | 1,380 |
2023-09-29 | $27.35 | $27.49 | $27.35 | $27.39 | $27.16 | 2,585 |
2023-09-28 | $27.76 | $27.77 | $27.72 | $27.72 | $27.48 | 1,145 |
2023-09-27 | $27.52 | $27.64 | $27.52 | $27.61 | $27.38 | 5,965 |
2023-09-26 | $27.44 | $27.46 | $27.30 | $27.30 | $27.06 | 439 |
2023-09-25 | $27.44 | $27.73 | $27.44 | $27.73 | $27.49 | 2,498 |
2023-09-22 | $27.61 | $27.61 | $27.52 | $27.52 | $27.29 | 737 |
2023-09-21 | $27.80 | $27.80 | $27.36 | $27.36 | $27.13 | 2,842 |
2023-09-20 | $28.08 | $28.08 | $27.96 | $27.96 | $27.60 | 399 |
2023-09-19 | $28.05 | $28.07 | $27.83 | $27.94 | $27.58 | 2,385 |
2023-09-18 | $28.02 | $28.02 | $27.86 | $27.96 | $27.60 | 1,071 |
2023-09-15 | $28.03 | $28.06 | $27.94 | $27.94 | $27.58 | 1,237 |
2023-09-14 | $28.08 | $28.14 | $28.08 | $28.14 | $27.77 | 728 |
2023-09-13 | $27.93 | $27.94 | $27.69 | $27.77 | $27.41 | 2,219 |
2023-09-12 | $27.60 | $27.86 | $27.59 | $27.86 | $27.50 | 4,774 |
2023-09-11 | $27.63 | $27.68 | $27.35 | $27.40 | $27.05 | 4,264 |
2023-09-08 | $27.67 | $27.67 | $27.56 | $27.56 | $27.20 | 3,071 |
2023-09-07 | $27.25 | $27.47 | $27.25 | $27.39 | $27.03 | 617 |
2023-09-06 | $27.85 | $27.85 | $27.27 | $27.29 | $26.94 | 2,071 |
2023-09-05 | $28.17 | $28.17 | $27.99 | $27.99 | $27.63 | 444 |
2023-09-01 | $28.09 | $28.11 | $27.99 | $28.11 | $27.75 | 6,796 |
2023-08-31 | $27.98 | $28.01 | $27.82 | $27.82 | $27.46 | 11,333 |
2023-08-30 | $27.89 | $27.99 | $27.89 | $27.94 | $27.58 | 2,073 |
2023-08-29 | $27.73 | $27.88 | $27.73 | $27.88 | $27.52 | 1,699 |
2023-08-28 | $27.61 | $27.77 | $27.59 | $27.70 | $27.34 | 2,364 |
2023-08-25 | $27.52 | $27.52 | $27.45 | $27.51 | $27.15 | 916 |
2023-08-24 | $27.54 | $27.55 | $27.38 | $27.38 | $27.03 | 857 |
2023-08-23 | $27.52 | $27.73 | $27.52 | $27.71 | $27.23 | 757 |
2023-08-22 | $27.86 | $27.86 | $27.67 | $27.68 | $27.21 | 2,045 |
2023-08-21 | $27.88 | $27.88 | $27.73 | $27.77 | $27.30 | 794 |
2023-08-18 | $27.68 | $27.73 | $27.65 | $27.73 | $27.26 | 835 |
2023-08-17 | $27.59 | $27.77 | $27.59 | $27.63 | $27.16 | 3,274 |
2023-08-16 | $27.62 | $27.62 | $27.43 | $27.43 | $26.96 | 1,002 |
2023-08-15 | $27.64 | $27.64 | $27.60 | $27.60 | $27.13 | 453 |
2023-08-14 | $27.89 | $27.89 | $27.89 | $27.89 | $27.41 | 201 |
2023-08-11 | $27.86 | $28.15 | $27.86 | $28.15 | $27.66 | 917 |
2023-08-10 | $27.94 | $27.95 | $27.94 | $27.95 | $27.47 | 2,230 |
2023-08-09 | $27.81 | $28.14 | $27.81 | $28.04 | $27.56 | 6,969 |
2023-08-08 | $27.50 | $27.76 | $27.50 | $27.76 | $27.28 | 2,228 |
2023-08-07 | $27.72 | $27.84 | $27.70 | $27.75 | $27.27 | 4,750 |
2023-08-04 | $27.79 | $27.98 | $27.64 | $27.64 | $27.16 | 1,468 |
2023-08-03 | $27.41 | $27.77 | $27.41 | $27.70 | $27.23 | 5,526 |
2023-08-02 | $27.55 | $27.55 | $27.27 | $27.52 | $27.04 | 2,233 |
2023-08-01 | $27.67 | $27.75 | $27.57 | $27.74 | $27.27 | 1,108 |
2023-07-31 | $27.80 | $27.91 | $27.80 | $27.90 | $27.42 | 2,891 |
2023-07-28 | $27.46 | $27.61 | $27.46 | $27.61 | $27.61 | 1,163 |
2023-07-27 | $27.87 | $27.87 | $27.53 | $27.53 | $27.53 | 1,673 |
2023-07-26 | $27.93 | $27.93 | $27.83 | $27.83 | $27.71 | 543 |
2023-07-25 | $27.92 | $27.93 | $27.92 | $27.93 | $27.81 | 1,812 |
2023-07-24 | $28.06 | $28.11 | $28.03 | $28.03 | $27.90 | 1,120 |
2023-07-21 | $27.81 | $27.84 | $27.80 | $27.84 | $27.72 | 11,448 |
2023-07-20 | $27.58 | $27.70 | $27.52 | $27.70 | $27.70 | 1,910 |
2023-07-19 | $27.45 | $27.60 | $27.43 | $27.48 | $27.48 | 2,289 |
2023-07-18 | $27.16 | $27.41 | $27.16 | $27.41 | $27.41 | 1,014 |
2023-07-17 | $27.09 | $27.20 | $27.08 | $27.08 | $27.08 | 999 |
2023-07-14 | $27.50 | $27.50 | $27.13 | $27.13 | $27.13 | 2,529 |
2023-07-13 | $27.67 | $27.67 | $27.61 | $27.66 | $27.66 | 2,531 |
2023-07-12 | $27.56 | $27.65 | $27.47 | $27.60 | $27.60 | 3,751 |
2023-07-11 | $27.12 | $27.39 | $27.12 | $27.38 | $27.38 | 1,045 |
2023-07-10 | $27.10 | $27.15 | $27.10 | $27.10 | $27.10 | 711 |
2023-07-07 | $27.01 | $27.22 | $27.01 | $27.08 | $27.08 | 1,565 |
2023-07-06 | $26.97 | $26.97 | $26.69 | $26.83 | $26.83 | 3,562 |
2023-07-05 | $27.20 | $27.20 | $27.02 | $27.09 | $27.09 | 1,344 |
2023-07-03 | $27.19 | $27.38 | $27.19 | $27.32 | $27.32 | 1,339 |
2023-06-30 | $27.26 | $27.26 | $27.19 | $27.19 | $27.19 | 1,096 |
2023-06-29 | $26.70 | $27.02 | $26.70 | $27.00 | $27.00 | 5,849 |
2023-06-28 | $26.52 | $26.70 | $26.45 | $26.70 | $26.70 | 5,750 |
2023-06-27 | $26.37 | $26.54 | $26.37 | $26.54 | $26.54 | 6,086 |
2023-06-26 | $26.15 | $26.52 | $25.91 | $26.39 | $26.39 | 4,086 |
2023-06-23 | $26.14 | $26.14 | $26.03 | $26.03 | $26.03 | 2,469 |
2023-06-22 | $26.38 | $26.42 | $26.33 | $26.33 | $26.33 | 2,298 |
2023-06-21 | $26.83 | $26.86 | $26.77 | $26.77 | $26.65 | 1,032 |
2023-06-20 | $26.84 | $26.84 | $26.51 | $26.64 | $26.52 | 23,222 |
2023-06-16 | $27.00 | $27.01 | $26.89 | $26.89 | $26.77 | 3,136 |
2023-06-15 | $26.58 | $26.88 | $26.58 | $26.84 | $26.72 | 4,191 |
2023-06-14 | $26.59 | $26.74 | $26.49 | $26.60 | $26.48 | 6,147 |
2023-06-13 | $26.37 | $26.67 | $26.34 | $26.34 | $26.22 | 8,956 |
2023-06-12 | $26.27 | $26.36 | $26.27 | $26.36 | $26.36 | 468 |
2023-06-09 | $26.72 | $26.77 | $26.57 | $26.57 | $26.57 | 4,456 |
2023-06-08 | $26.71 | $26.89 | $26.70 | $26.89 | $26.89 | 2,563 |
2023-06-07 | $26.70 | $26.88 | $26.70 | $26.88 | $26.88 | 3,387 |
2023-06-06 | $26.32 | $26.42 | $26.25 | $26.42 | $26.42 | 2,813 |
2023-06-05 | $26.33 | $26.39 | $26.28 | $26.28 | $26.28 | 1,591 |
2023-06-02 | $25.97 | $26.39 | $25.97 | $26.34 | $26.34 | 12,658 |
2023-06-01 | $25.26 | $25.68 | $25.26 | $25.64 | $25.64 | 13,030 |
2023-05-31 | $25.07 | $25.16 | $25.00 | $25.16 | $25.16 | 2,367 |
2023-05-30 | $25.35 | $25.35 | $25.16 | $25.24 | $25.24 | 3,085 |
2023-05-26 | $25.22 | $25.22 | $25.06 | $25.13 | $25.13 | 4,998 |
2023-05-25 | $25.25 | $25.25 | $25.12 | $25.17 | $25.17 | 789 |
2023-05-24 | $25.76 | $25.76 | $25.57 | $25.61 | $25.49 | 3,615 |
2023-05-23 | $25.69 | $25.82 | $25.69 | $25.76 | $25.63 | 1,552 |
2023-05-22 | $25.79 | $25.87 | $25.73 | $25.74 | $25.74 | 2,037 |
2023-05-19 | $25.83 | $25.83 | $25.66 | $25.76 | $25.76 | 4,747 |
2023-05-18 | $25.68 | $25.70 | $25.64 | $25.70 | $25.70 | 2,281 |
2023-05-17 | $25.74 | $25.74 | $25.56 | $25.66 | $25.66 | 18,346 |
2023-05-16 | $25.84 | $25.84 | $25.53 | $25.53 | $25.53 | 1,315 |
2023-05-15 | $25.94 | $26.14 | $25.94 | $26.04 | $26.04 | 14,488 |
2023-05-12 | $25.83 | $25.83 | $25.73 | $25.83 | $25.83 | 1,827 |
2023-05-11 | $25.76 | $25.76 | $25.64 | $25.74 | $25.74 | 2,505 |
2023-05-10 | $26.10 | $26.10 | $25.87 | $25.96 | $25.96 | 6,855 |
2023-05-09 | $25.83 | $26.10 | $25.83 | $26.00 | $26.00 | 1,556 |
2023-05-08 | $26.15 | $26.17 | $25.79 | $25.87 | $25.87 | 25,267 |
2023-05-05 | $26.13 | $26.13 | $26.01 | $26.01 | $26.01 | 837 |
2023-05-04 | $25.48 | $25.48 | $25.26 | $25.39 | $25.39 | 3,048 |
2023-05-03 | $25.60 | $25.61 | $25.41 | $25.41 | $25.41 | 5,089 |
2023-05-02 | $25.68 | $25.68 | $25.52 | $25.68 | $25.68 | 2,555 |
2023-05-01 | $26.45 | $26.57 | $26.39 | $26.42 | $26.42 | 1,550 |
2023-04-28 | $26.37 | $26.62 | $26.37 | $26.45 | $26.45 | 137,512 |
2023-04-27 | $25.79 | $26.13 | $25.79 | $26.06 | $26.06 | 1,663 |
2023-04-26 | $26.02 | $26.06 | $25.76 | $25.86 | $25.74 | 2,683 |
2023-04-25 | $26.10 | $26.10 | $26.00 | $26.00 | $25.88 | 1,116 |
2023-04-24 | $26.26 | $26.49 | $26.26 | $26.40 | $26.40 | 1,687 |
2023-04-21 | $26.07 | $26.25 | $26.06 | $26.25 | $26.25 | 4,756 |
2023-04-20 | $26.27 | $26.27 | $26.03 | $26.22 | $26.22 | 5,205 |
2023-04-19 | $26.26 | $26.38 | $26.26 | $26.36 | $26.36 | 656 |
2023-04-18 | $26.58 | $26.60 | $26.42 | $26.54 | $26.54 | 9,987 |
2023-04-17 | $26.67 | $26.81 | $26.55 | $26.56 | $26.56 | 4,710 |
2023-04-14 | $26.89 | $26.89 | $26.65 | $26.77 | $26.77 | 7,567 |
2023-04-13 | $26.62 | $26.71 | $26.62 | $26.68 | $26.68 | 8,997 |
2023-04-12 | $26.57 | $26.67 | $26.52 | $26.52 | $26.52 | 3,434 |
2023-04-11 | $26.46 | $26.62 | $26.46 | $26.51 | $26.51 | 2,447 |
2023-04-10 | $26.10 | $26.37 | $26.10 | $26.27 | $26.27 | 2,153 |
2023-04-06 | $26.26 | $26.26 | $26.11 | $26.11 | $26.11 | 2,183 |
2023-04-05 | $26.06 | $26.18 | $26.06 | $26.18 | $26.18 | 1,148 |
2023-04-04 | $26.31 | $26.31 | $25.89 | $26.03 | $26.03 | 2,527 |
2023-04-03 | $26.29 | $26.32 | $26.17 | $26.30 | $26.30 | 648 |
2023-03-31 | $25.92 | $26.01 | $25.75 | $26.01 | $26.01 | 10,232 |
2023-03-30 | $25.70 | $25.76 | $25.60 | $25.74 | $25.74 | 20,193 |
2023-03-29 | $25.57 | $25.58 | $25.43 | $25.58 | $25.58 | 2,435 |
2023-03-28 | $24.94 | $25.20 | $24.94 | $25.20 | $25.20 | 3,324 |
2023-03-27 | $24.79 | $24.97 | $24.72 | $24.97 | $24.97 | 2,123 |
2023-03-24 | $24.20 | $24.56 | $24.20 | $24.56 | $24.56 | 715 |
2023-03-23 | $24.96 | $24.96 | $24.23 | $24.38 | $24.38 | 5,030 |
2023-03-22 | $25.46 | $25.46 | $24.88 | $24.88 | $24.76 | 2,803 |
2023-03-21 | $25.17 | $25.39 | $25.17 | $25.27 | $25.15 | 1,488 |
2023-03-20 | $24.56 | $25.00 | $24.56 | $24.85 | $24.73 | 9,453 |
2023-03-17 | $24.73 | $24.73 | $24.47 | $24.56 | $24.44 | 2,376 |
2023-03-16 | $24.50 | $25.08 | $24.42 | $24.99 | $24.87 | 9,226 |
2023-03-15 | $25.00 | $25.00 | $24.52 | $24.76 | $24.64 | 6,995 |
2023-03-14 | $26.05 | $26.27 | $25.81 | $25.89 | $25.76 | 2,022 |
2023-03-13 | $25.50 | $26.10 | $25.50 | $25.79 | $25.66 | 9,369 |
2023-03-10 | $26.50 | $26.50 | $25.97 | $25.97 | $25.84 | 2,444 |
2023-03-09 | $26.78 | $26.78 | $26.47 | $26.47 | $26.34 | 1,149 |
2023-03-08 | $26.91 | $26.94 | $26.80 | $26.82 | $26.69 | 2,291 |
2023-03-07 | $26.98 | $27.08 | $26.90 | $26.92 | $26.79 | 1,768 |
2023-03-06 | $27.37 | $27.38 | $27.23 | $27.27 | $27.14 | 1,363 |
2023-03-03 | $26.94 | $27.60 | $26.94 | $27.45 | $27.31 | 2,621 |
2023-03-02 | $26.73 | $27.10 | $26.72 | $27.10 | $26.96 | 2,145 |
2023-03-01 | $26.63 | $26.77 | $26.63 | $26.77 | $26.64 | 5,913 |
2023-02-28 | $26.90 | $26.91 | $26.58 | $26.58 | $26.45 | 2,071 |
2023-02-27 | $27.23 | $27.28 | $26.92 | $26.97 | $26.83 | 6,037 |
2023-02-24 | $26.91 | $27.04 | $26.80 | $27.04 | $27.04 | 2,533 |
2023-02-23 | $27.02 | $27.20 | $27.02 | $27.15 | $27.15 | 2,113 |
2023-02-22 | $26.60 | $26.73 | $26.60 | $26.73 | $26.61 | 1,053 |
2023-02-21 | $27.03 | $27.03 | $26.43 | $26.51 | $26.40 | 2,812 |
2023-02-17 | $27.18 | $27.18 | $27.08 | $27.12 | $27.00 | 2,528 |
2023-02-16 | $27.67 | $27.86 | $27.63 | $27.63 | $27.50 | 1,608 |
2023-02-15 | $27.50 | $27.85 | $27.50 | $27.84 | $27.71 | 7,697 |
2023-02-14 | $27.92 | $27.92 | $27.81 | $27.81 | $27.69 | 1,547 |
2023-02-13 | $27.85 | $27.96 | $27.78 | $27.78 | $27.65 | 5,398 |
2023-02-10 | $27.44 | $27.81 | $27.44 | $27.81 | $27.81 | 1,079 |
2023-02-09 | $27.58 | $27.58 | $27.21 | $27.21 | $27.21 | 7,029 |
2023-02-08 | $27.70 | $27.70 | $27.42 | $27.54 | $27.54 | 10,184 |
2023-02-07 | $27.50 | $27.79 | $27.31 | $27.78 | $27.78 | 9,148 |
2023-02-06 | $27.55 | $27.55 | $27.35 | $27.49 | $27.49 | 14,889 |
2023-02-03 | $27.86 | $27.94 | $27.63 | $27.64 | $27.64 | 41,697 |
2023-02-02 | $27.71 | $27.81 | $27.57 | $27.81 | $27.81 | 18,001 |
2023-02-01 | $27.83 | $27.83 | $27.25 | $27.63 | $27.63 | 10,422 |
2023-01-31 | $27.39 | $27.83 | $27.38 | $27.83 | $27.83 | 6,030 |
2023-01-30 | $27.92 | $27.92 | $27.38 | $27.38 | $27.38 | 24,034 |
2023-01-27 | $27.62 | $27.86 | $27.62 | $27.71 | $27.71 | 8,074 |
2023-01-26 | $27.50 | $27.83 | $27.47 | $27.82 | $27.82 | 15,047 |
2023-01-25 | $27.45 | $27.63 | $27.40 | $27.63 | $27.51 | 3,081 |
2023-01-24 | $27.59 | $27.89 | $27.59 | $27.82 | $27.71 | 7,251 |
2023-01-23 | $27.91 | $28.07 | $27.89 | $27.99 | $27.87 | 12,627 |
2023-01-20 | $27.48 | $27.75 | $27.48 | $27.72 | $27.60 | 4,995 |
2023-01-19 | $27.44 | $27.72 | $27.38 | $27.63 | $27.51 | 3,508 |
2023-01-18 | $28.11 | $28.12 | $27.41 | $27.41 | $27.29 | 4,969 |
2023-01-17 | $28.10 | $28.12 | $27.84 | $27.90 | $27.78 | 4,214 |
2023-01-13 | $28.00 | $28.15 | $27.92 | $28.10 | $27.98 | 9,161 |
2023-01-12 | $27.60 | $28.11 | $27.60 | $28.05 | $27.93 | 9,724 |
2023-01-11 | $27.60 | $27.60 | $27.41 | $27.57 | $27.57 | 2,383 |
2023-01-10 | $27.22 | $27.34 | $27.17 | $27.22 | $27.22 | 4,249 |
2023-01-09 | $27.00 | $27.36 | $27.00 | $27.19 | $27.19 | 18,593 |
2023-01-06 | $26.70 | $26.90 | $26.70 | $26.90 | $26.90 | 4,080 |
2023-01-05 | $26.21 | $26.35 | $26.19 | $26.35 | $26.35 | 1,957 |
2023-01-04 | $26.05 | $26.49 | $26.05 | $26.34 | $26.34 | 3,034 |
2023-01-03 | $26.32 | $26.37 | $25.87 | $26.09 | $26.09 | 6,326 |
2022-12-30 | $26.52 | $26.74 | $26.52 | $26.63 | $26.63 | 6,279 |
2022-12-29 | $26.55 | $26.70 | $26.55 | $26.70 | $26.70 | 5,818 |
2022-12-28 | $26.63 | $26.66 | $26.30 | $26.33 | $26.33 | 6,158 |
2022-12-27 | $27.05 | $27.05 | $26.76 | $26.99 | $26.99 | 6,714 |
2022-12-23 | $26.60 | $26.79 | $26.60 | $26.75 | $26.75 | 653 |
2022-12-22 | $26.20 | $26.20 | $25.73 | $26.14 | $26.14 | 3,382 |
2022-12-21 | $26.38 | $26.67 | $26.38 | $26.67 | $26.55 | 2,483 |
2022-12-20 | $26.15 | $26.19 | $26.14 | $26.19 | $26.07 | 2,255 |
2022-12-19 | $26.23 | $26.23 | $25.98 | $25.98 | $25.86 | 1,293 |
2022-12-16 | $26.43 | $26.51 | $26.15 | $26.51 | $26.39 | 901 |
2022-12-15 | $27.06 | $27.06 | $26.78 | $26.81 | $26.69 | 1,734 |
2022-12-14 | $27.37 | $27.37 | $27.18 | $27.33 | $27.21 | 1,667 |
2022-12-13 | $27.62 | $27.67 | $27.38 | $27.53 | $27.40 | 3,188 |
2022-12-12 | $26.60 | $27.00 | $26.60 | $27.00 | $26.88 | 4,221 |
2022-12-09 | $26.84 | $26.84 | $26.52 | $26.52 | $26.40 | 5,678 |
2022-12-08 | $27.11 | $27.11 | $26.81 | $26.88 | $26.76 | 2,655 |
2022-12-07 | $27.33 | $27.40 | $27.01 | $27.10 | $26.98 | 14,819 |
2022-12-06 | $28.04 | $28.04 | $27.25 | $27.27 | $27.14 | 13,359 |
2022-12-05 | $28.54 | $28.54 | $27.84 | $27.90 | $27.78 | 6,509 |
2022-12-02 | $28.44 | $28.54 | $28.44 | $28.54 | $28.41 | 583 |
2022-12-01 | $28.81 | $28.92 | $28.52 | $28.52 | $28.39 | 6,370 |
2022-11-30 | $28.30 | $28.75 | $28.30 | $28.75 | $28.62 | 3,974 |
2022-11-29 | $28.15 | $28.38 | $28.15 | $28.33 | $28.20 | 2,287 |
2022-11-28 | $27.99 | $28.35 | $27.99 | $28.09 | $27.96 | 9,708 |
2022-11-25 | $28.43 | $28.68 | $28.43 | $28.54 | $28.41 | 1,321 |
2022-11-23 | $28.88 | $28.88 | $28.45 | $28.57 | $28.32 | 3,101 |
2022-11-22 | $28.42 | $28.74 | $28.38 | $28.70 | $28.45 | 4,273 |
2022-11-21 | $27.70 | $27.90 | $27.33 | $27.85 | $27.61 | 5,251 |
2022-11-18 | $27.90 | $28.31 | $27.86 | $28.23 | $27.98 | 3,614 |
2022-11-17 | $28.08 | $28.09 | $27.88 | $27.98 | $27.74 | 5,326 |
2022-11-16 | $28.24 | $28.40 | $28.18 | $28.37 | $28.12 | 3,864 |
2022-11-15 | $28.67 | $28.67 | $28.40 | $28.52 | $28.27 | 9,090 |
2022-11-14 | $28.66 | $28.78 | $28.35 | $28.35 | $28.11 | 1,451 |
2022-11-11 | $28.70 | $28.70 | $28.52 | $28.58 | $28.58 | 2,462 |
2022-11-10 | $28.26 | $28.33 | $28.00 | $28.30 | $28.30 | 7,684 |
2022-11-09 | $28.27 | $28.27 | $27.49 | $27.51 | $27.51 | 1,782 |
2022-11-08 | $28.25 | $28.63 | $28.19 | $28.48 | $28.48 | 7,358 |
2022-11-07 | $28.39 | $28.62 | $28.38 | $28.45 | $28.45 | 2,708 |
2022-11-04 | $28.62 | $28.62 | $27.91 | $28.25 | $28.25 | 14,346 |
2022-11-03 | $27.82 | $28.05 | $27.82 | $28.00 | $28.00 | 7,929 |
2022-11-02 | $28.10 | $28.10 | $27.77 | $27.77 | $27.77 | 2,772 |
2022-11-01 | $28.11 | $28.16 | $28.00 | $28.05 | $28.05 | 15,381 |
2022-10-31 | $27.57 | $28.03 | $27.53 | $27.93 | $27.93 | 7,654 |
2022-10-28 | $27.37 | $27.63 | $27.23 | $27.63 | $27.63 | 9,346 |
2022-10-27 | $27.44 | $27.81 | $27.44 | $27.55 | $27.55 | 41,102 |
2022-10-26 | $27.38 | $27.38 | $27.30 | $27.32 | $27.21 | 3,581 |
2022-10-25 | $27.02 | $27.02 | $26.70 | $26.99 | $26.87 | 1,867 |
2022-10-24 | $27.04 | $27.04 | $26.68 | $26.70 | $26.58 | 9,616 |
2022-10-21 | $26.77 | $27.01 | $26.53 | $27.01 | $26.89 | 2,274 |
2022-10-20 | $26.80 | $26.96 | $26.44 | $26.53 | $26.42 | 4,272 |
2022-10-19 | $26.79 | $26.83 | $26.68 | $26.75 | $26.75 | 860 |
2022-10-18 | $29.00 | $29.00 | $26.38 | $26.65 | $26.65 | 17,618 |
2022-10-17 | $25.96 | $26.34 | $25.96 | $26.29 | $26.29 | 1,703 |
2022-10-14 | $26.13 | $26.13 | $25.66 | $25.72 | $25.72 | 6,828 |
2022-10-13 | $25.61 | $26.58 | $25.55 | $26.58 | $26.58 | 9,814 |
2022-10-12 | $25.40 | $25.62 | $25.38 | $25.59 | $25.59 | 4,896 |
2022-10-11 | $25.30 | $25.89 | $25.30 | $25.67 | $25.67 | 2,296 |
2022-10-10 | $26.09 | $26.09 | $25.45 | $25.58 | $25.58 | 8,173 |
2022-10-07 | $26.36 | $26.38 | $26.08 | $26.08 | $26.08 | 6,394 |
2022-10-06 | $26.62 | $26.62 | $26.16 | $26.27 | $26.27 | 3,060 |
2022-10-05 | $26.90 | $26.90 | $26.12 | $26.70 | $26.70 | 15,512 |
2022-10-04 | $26.36 | $26.62 | $26.36 | $26.62 | $26.62 | 10,730 |
2022-10-03 | $25.93 | $25.95 | $25.62 | $25.81 | $25.81 | 9,030 |
2022-09-30 | $24.90 | $25.29 | $24.90 | $24.97 | $24.97 | 1,832 |
2022-09-29 | $25.41 | $25.41 | $24.68 | $25.12 | $25.12 | 4,077 |
2022-09-28 | $24.88 | $25.55 | $24.88 | $25.51 | $25.51 | 5,725 |
2022-09-27 | $24.66 | $24.91 | $24.32 | $24.51 | $24.51 | 19,100 |
2022-09-26 | $24.74 | $24.84 | $24.13 | $24.26 | $24.26 | 7,709 |
2022-09-23 | $26.22 | $26.22 | $24.88 | $25.01 | $25.01 | 4,379 |
2022-09-22 | $27.03 | $27.09 | $26.71 | $26.71 | $26.71 | 4,407 |
2022-09-21 | $28.11 | $28.11 | $27.36 | $27.38 | $27.26 | 6,235 |
2022-09-20 | $27.63 | $27.78 | $27.45 | $27.73 | $27.61 | 3,063 |
2022-09-19 | $27.87 | $28.06 | $27.78 | $28.06 | $27.94 | 1,973 |
2022-09-16 | $27.84 | $27.96 | $27.59 | $27.91 | $27.79 | 3,854 |
2022-09-15 | $28.91 | $28.91 | $28.65 | $28.65 | $28.53 | 3,255 |
2022-09-14 | $28.56 | $29.13 | $28.56 | $29.01 | $28.88 | 2,531 |
2022-09-13 | $29.03 | $29.03 | $28.30 | $28.34 | $28.21 | 9,447 |
2022-09-12 | $28.84 | $29.02 | $28.84 | $29.02 | $28.89 | 2,167 |
2022-09-09 | $28.43 | $28.76 | $28.43 | $28.66 | $28.53 | 9,192 |
2022-09-08 | $27.91 | $28.11 | $27.88 | $28.11 | $27.99 | 3,129 |
2022-09-07 | $27.91 | $27.96 | $27.76 | $27.96 | $27.84 | 3,634 |
2022-09-06 | $28.25 | $28.25 | $27.95 | $27.95 | $27.82 | 6,749 |
2022-09-02 | $28.49 | $28.49 | $28.19 | $28.28 | $28.28 | 13,850 |
2022-09-01 | $27.64 | $27.93 | $27.64 | $27.82 | $27.82 | 6,235 |
2022-08-31 | $28.31 | $28.57 | $28.27 | $28.34 | $28.34 | 3,653 |
2022-08-30 | $29.67 | $29.67 | $28.47 | $28.62 | $28.62 | 3,966 |
2022-08-29 | $29.42 | $29.69 | $29.42 | $29.49 | $29.49 | 8,926 |
2022-08-26 | $29.78 | $29.78 | $29.52 | $29.52 | $29.52 | 5,298 |
2022-08-25 | $30.10 | $30.10 | $29.87 | $29.97 | $29.97 | 4,860 |
2022-08-24 | $30.00 | $30.15 | $29.89 | $30.13 | $30.01 | 5,016 |
2022-08-23 | $29.54 | $29.91 | $29.54 | $29.78 | $29.66 | 6,621 |
2022-08-22 | $29.60 | $29.60 | $29.03 | $29.18 | $29.06 | 4,959 |
2022-08-19 | $29.76 | $29.76 | $29.29 | $29.31 | $29.19 | 3,583 |
2022-08-18 | $29.55 | $29.74 | $29.46 | $29.70 | $29.58 | 2,387 |
2022-08-17 | $29.33 | $29.33 | $28.79 | $28.96 | $28.85 | 4,227 |
2022-08-16 | $28.77 | $29.16 | $28.73 | $29.09 | $28.97 | 4,689 |
2022-08-15 | $28.39 | $28.90 | $28.39 | $28.81 | $28.69 | 8,258 |
2022-08-12 | $29.10 | $29.14 | $28.91 | $29.14 | $29.03 | 7,894 |
2022-08-11 | $28.72 | $29.10 | $28.70 | $28.99 | $28.88 | 1,057 |
2022-08-10 | $28.00 | $28.33 | $27.77 | $28.27 | $28.16 | 4,629 |
2022-08-09 | $27.86 | $27.91 | $27.66 | $27.84 | $27.72 | 4,942 |
2022-08-08 | $27.14 | $27.66 | $27.14 | $27.57 | $27.46 | 5,410 |
2022-08-05 | $27.23 | $27.37 | $27.17 | $27.29 | $27.18 | 8,233 |
2022-08-04 | $27.81 | $27.81 | $27.16 | $27.18 | $27.07 | 13,729 |
2022-08-03 | $27.94 | $27.94 | $27.70 | $27.89 | $27.78 | 15,539 |
2022-08-02 | $27.90 | $28.16 | $27.90 | $27.99 | $27.88 | 1,697 |
2022-08-01 | $28.11 | $28.21 | $27.94 | $28.21 | $28.10 | 1,262 |
2022-07-29 | $28.12 | $28.54 | $28.12 | $28.38 | $28.27 | 6,855 |
2022-07-28 | $27.55 | $28.07 | $27.46 | $28.07 | $27.96 | 1,790 |
2022-07-27 | $27.61 | $27.82 | $27.51 | $27.82 | $27.71 | 3,271 |
2022-07-26 | $27.99 | $28.00 | $27.29 | $27.39 | $27.28 | 14,963 |
2022-07-25 | $26.49 | $27.17 | $26.28 | $27.17 | $27.06 | 17,167 |
2022-07-22 | $26.55 | $26.56 | $26.23 | $26.36 | $26.25 | 1,285 |
2022-07-21 | $26.04 | $26.51 | $26.02 | $26.51 | $26.40 | 2,002 |
2022-07-20 | $26.65 | $26.84 | $26.55 | $26.77 | $26.55 | 2,813 |
2022-07-19 | $26.26 | $26.59 | $26.26 | $26.59 | $26.37 | 2,901 |
2022-07-18 | $26.01 | $26.15 | $25.98 | $25.98 | $25.76 | 1,041 |
2022-07-15 | $25.30 | $25.41 | $25.18 | $25.41 | $25.20 | 40,989 |
2022-07-14 | $24.94 | $25.06 | $24.36 | $25.06 | $24.85 | 8,698 |
2022-07-13 | $25.08 | $25.54 | $25.08 | $25.27 | $25.06 | 6,976 |
2022-07-12 | $25.00 | $25.19 | $24.92 | $25.08 | $24.87 | 5,932 |
2022-07-11 | $25.47 | $25.62 | $25.21 | $25.52 | $25.31 | 5,365 |
2022-07-08 | $25.49 | $25.81 | $25.49 | $25.74 | $25.52 | 1,611 |
2022-07-07 | $24.66 | $25.69 | $24.66 | $25.63 | $25.42 | 4,732 |
2022-07-06 | $24.91 | $24.91 | $23.92 | $24.59 | $24.38 | 13,008 |
2022-07-05 | $25.56 | $25.56 | $24.47 | $25.10 | $24.89 | 11,878 |
2022-07-01 | $25.20 | $25.71 | $24.94 | $25.71 | $25.49 | 3,706 |
2022-06-30 | $25.29 | $25.55 | $25.13 | $25.40 | $25.19 | 20,906 |
2022-06-29 | $26.15 | $26.15 | $25.70 | $25.75 | $25.53 | 7,854 |
2022-06-28 | $26.49 | $26.57 | $25.96 | $26.11 | $25.89 | 16,926 |
2022-06-27 | $25.50 | $25.81 | $25.50 | $25.71 | $25.49 | 1,278 |
2022-06-24 | $24.69 | $25.30 | $24.69 | $25.08 | $24.87 | 3,847 |
2022-06-23 | $25.36 | $25.36 | $24.33 | $24.68 | $24.47 | 8,811 |
2022-06-22 | $25.83 | $25.83 | $25.34 | $25.35 | $25.01 | 7,608 |
2022-06-21 | $25.45 | $26.45 | $25.45 | $26.18 | $25.83 | 9,721 |
2022-06-17 | $25.51 | $26.00 | $24.79 | $25.15 | $24.81 | 23,045 |
2022-06-16 | $26.62 | $26.62 | $25.77 | $25.86 | $25.52 | 7,708 |
2022-06-15 | $27.38 | $27.62 | $26.77 | $27.16 | $26.80 | 7,003 |
2022-06-14 | $27.96 | $28.35 | $27.30 | $27.43 | $27.07 | 18,338 |
2022-06-13 | $28.43 | $28.66 | $27.60 | $27.77 | $27.40 | 20,770 |
2022-06-10 | $29.35 | $29.59 | $28.98 | $29.31 | $28.93 | 9,400 |
2022-06-09 | $30.67 | $30.67 | $29.83 | $29.83 | $29.43 | 8,323 |
2022-06-08 | $31.33 | $31.33 | $30.51 | $30.77 | $30.36 | 6,304 |
2022-06-07 | $30.30 | $31.13 | $30.30 | $31.13 | $30.72 | 10,528 |
2022-06-06 | $30.98 | $30.98 | $30.35 | $30.49 | $30.09 | 15,981 |
2022-06-03 | $30.51 | $30.66 | $30.40 | $30.57 | $30.16 | 7,772 |
2022-06-02 | $30.20 | $30.69 | $30.20 | $30.58 | $30.17 | 12,449 |
2022-06-01 | $30.23 | $30.39 | $29.84 | $30.30 | $29.90 | 7,706 |
2022-05-31 | $30.73 | $30.73 | $29.77 | $29.88 | $29.48 | 10,739 |
2022-05-27 | $30.08 | $30.21 | $29.71 | $30.09 | $29.69 | 8,683 |
2022-05-26 | $29.78 | $29.78 | $29.49 | $29.61 | $29.22 | 16,420 |
2022-05-25 | $29.31 | $29.56 | $29.19 | $29.48 | $28.97 | 207,068 |
2022-05-24 | $29.20 | $29.20 | $28.35 | $28.86 | $28.36 | 7,889 |
2022-05-23 | $28.67 | $28.97 | $28.67 | $28.86 | $28.37 | 5,741 |
2022-05-20 | $28.75 | $28.80 | $28.07 | $28.59 | $28.10 | 5,637 |
2022-05-19 | $28.74 | $28.74 | $28.41 | $28.49 | $28.00 | 7,187 |
2022-05-18 | $29.30 | $29.31 | $28.47 | $28.74 | $28.24 | 10,047 |
2022-05-17 | $28.99 | $29.49 | $28.99 | $29.37 | $28.86 | 13,326 |
2022-05-16 | $28.19 | $28.89 | $28.19 | $28.78 | $28.29 | 6,380 |
2022-05-13 | $27.88 | $28.38 | $27.88 | $28.19 | $27.70 | 22,416 |
2022-05-12 | $27.25 | $27.45 | $26.86 | $27.32 | $26.85 | 15,315 |
2022-05-11 | $27.98 | $28.20 | $27.29 | $27.29 | $26.82 | 21,079 |
2022-05-10 | $27.63 | $27.90 | $26.89 | $27.27 | $26.80 | 13,752 |
2022-05-09 | $29.11 | $29.11 | $27.40 | $27.48 | $27.01 | 18,985 |
2022-05-06 | $28.90 | $29.12 | $28.38 | $29.11 | $28.61 | 35,038 |
2022-05-05 | $29.42 | $29.49 | $28.65 | $28.85 | $28.35 | 8,361 |
2022-05-04 | $29.48 | $29.60 | $28.74 | $29.60 | $29.09 | 9,394 |
2022-05-03 | $28.10 | $28.75 | $28.10 | $28.61 | $28.12 | 8,838 |
2022-05-02 | $27.65 | $27.83 | $27.31 | $27.83 | $27.35 | 54,428 |
2022-04-29 | $29.11 | $29.11 | $27.82 | $27.82 | $27.34 | 5,556 |
2022-04-28 | $27.86 | $28.79 | $27.86 | $28.68 | $28.19 | 5,183 |
2022-04-27 | $27.81 | $28.25 | $27.80 | $28.08 | $27.59 | 2,901 |
2022-04-26 | $28.29 | $28.29 | $27.74 | $27.85 | $27.37 | 6,970 |
2022-04-25 | $28.25 | $28.25 | $27.15 | $27.98 | $27.50 | 8,769 |
2022-04-22 | $29.38 | $29.46 | $28.52 | $28.66 | $28.17 | 21,144 |
2022-04-21 | $30.09 | $30.26 | $29.38 | $29.46 | $28.96 | 12,419 |
2022-04-20 | $30.00 | $30.31 | $29.96 | $30.13 | $29.49 | 8,532 |
2022-04-19 | $29.93 | $29.95 | $29.77 | $29.87 | $29.24 | 8,742 |
2022-04-18 | $30.23 | $30.23 | $29.62 | $29.68 | $29.05 | 13,770 |
2022-04-14 | $29.59 | $29.99 | $29.52 | $29.75 | $29.12 | 16,952 |
2022-04-13 | $29.17 | $29.56 | $29.17 | $29.42 | $28.80 | 19,094 |
2022-04-12 | $29.30 | $29.50 | $29.16 | $29.25 | $28.63 | 7,789 |
2022-04-11 | $29.47 | $29.47 | $28.87 | $28.93 | $28.32 | 5,591 |
2022-04-08 | $28.98 | $29.35 | $28.94 | $29.31 | $28.69 | 15,011 |
2022-04-07 | $28.71 | $29.00 | $28.48 | $29.00 | $28.38 | 27,015 |
2022-04-06 | $28.67 | $29.15 | $28.67 | $28.90 | $28.29 | 8,149 |
2022-04-05 | $29.50 | $29.50 | $28.81 | $28.81 | $28.20 | 18,575 |
2022-04-04 | $29.18 | $29.23 | $28.98 | $29.17 | $28.55 | 10,514 |
2022-04-01 | $28.85 | $29.23 | $28.85 | $29.23 | $28.61 | 6,183 |
2022-03-31 | $28.96 | $29.00 | $28.69 | $28.73 | $28.12 | 5,291 |
2022-03-30 | $29.09 | $29.09 | $28.83 | $28.91 | $28.30 | 9,399 |
2022-03-29 | $28.56 | $28.70 | $28.01 | $28.69 | $28.08 | 4,030 |
2022-03-28 | $28.94 | $28.94 | $28.31 | $28.51 | $27.90 | 15,487 |
2022-03-25 | $28.55 | $29.03 | $28.55 | $29.00 | $28.38 | 3,259 |
2022-03-24 | $28.00 | $28.24 | $28.00 | $28.10 | $27.50 | 6,748 |
2022-03-23 | $27.66 | $27.91 | $27.66 | $27.85 | $27.14 | 4,577 |
2022-03-22 | $27.30 | $27.53 | $27.28 | $27.46 | $26.76 | 12,797 |
2022-03-21 | $27.24 | $27.53 | $27.20 | $27.44 | $26.74 | 5,808 |
2022-03-18 | $26.76 | $26.83 | $26.63 | $26.81 | $26.13 | 8,966 |
2022-03-17 | $26.65 | $26.97 | $26.59 | $26.70 | $26.02 | 7,247 |
2022-03-16 | $26.23 | $26.30 | $26.07 | $26.29 | $25.62 | 3,285 |
2022-03-15 | $26.14 | $26.18 | $25.57 | $26.10 | $25.43 | 3,123 |
2022-03-14 | $27.04 | $27.04 | $26.16 | $26.31 | $25.64 | 10,901 |
2022-03-11 | $27.43 | $27.44 | $27.11 | $27.11 | $26.42 | 5,255 |
2022-03-10 | $27.31 | $27.58 | $27.30 | $27.54 | $26.84 | 4,255 |
2022-03-09 | $27.35 | $27.47 | $27.01 | $27.26 | $26.57 | 2,978 |
2022-03-08 | $27.91 | $28.23 | $27.52 | $27.52 | $26.82 | 2,774 |
2022-03-07 | $28.25 | $28.27 | $27.46 | $27.60 | $26.89 | 16,952 |
2022-03-04 | $27.69 | $27.81 | $27.31 | $27.81 | $27.10 | 23,701 |
2022-03-03 | $27.65 | $27.65 | $27.28 | $27.46 | $26.76 | 15,593 |
2022-03-02 | $26.91 | $27.48 | $26.91 | $27.36 | $26.67 | 9,899 |
2022-03-01 | $26.89 | $26.89 | $26.39 | $26.59 | $25.91 | 8,817 |
2022-02-28 | $25.99 | $26.46 | $25.99 | $26.42 | $25.75 | 6,353 |
2022-02-25 | $25.43 | $25.67 | $25.43 | $25.67 | $25.02 | 9,236 |
2022-02-24 | $24.87 | $25.10 | $24.78 | $25.10 | $24.46 | 5,373 |
2022-02-23 | $25.01 | $25.12 | $24.98 | $25.05 | $24.29 | 12,585 |
2022-02-22 | $25.32 | $25.32 | $24.44 | $24.77 | $24.03 | 4,767 |
2022-02-18 | $25.55 | $25.55 | $25.22 | $25.26 | $24.50 | 1,404 |
2022-02-17 | $25.72 | $25.73 | $25.55 | $25.55 | $24.78 | 1,817 |
2022-02-16 | $25.93 | $25.94 | $25.74 | $25.74 | $24.96 | 1,673 |
2022-02-15 | $25.66 | $25.68 | $25.50 | $25.64 | $24.87 | 3,600 |
2022-02-14 | $25.79 | $26.01 | $25.63 | $25.67 | $24.90 | 4,253 |
2022-02-11 | $26.07 | $26.17 | $25.96 | $26.17 | $25.39 | 5,576 |
2022-02-10 | $25.44 | $25.97 | $25.43 | $25.43 | $24.67 | 4,565 |
2022-02-09 | $25.76 | $25.76 | $25.60 | $25.67 | $24.90 | 1,986 |
2022-02-08 | $25.44 | $25.60 | $25.44 | $25.52 | $24.75 | 2,016 |
2022-02-07 | $25.77 | $25.78 | $25.52 | $25.72 | $24.95 | 4,628 |
2022-02-04 | $25.50 | $25.74 | $25.33 | $25.61 | $24.84 | 11,939 |
2022-02-03 | $25.29 | $25.52 | $25.29 | $25.39 | $24.62 | 4,155 |
2022-02-02 | $25.46 | $25.66 | $25.37 | $25.66 | $24.89 | 14,465 |
2022-02-01 | $25.48 | $25.51 | $25.22 | $25.51 | $24.75 | 8,455 |
2022-01-31 | $24.87 | $25.23 | $24.87 | $25.18 | $24.42 | 2,975 |
2022-01-28 | $24.49 | $24.79 | $24.44 | $24.74 | $23.99 | 10,611 |
2022-01-27 | $24.79 | $24.80 | $24.44 | $24.64 | $23.90 | 1,942 |
2022-01-26 | $25.42 | $25.42 | $24.82 | $24.82 | $23.96 | 16,526 |
2022-01-25 | $24.30 | $24.79 | $24.10 | $24.70 | $23.85 | 4,293 |
2022-01-24 | $24.25 | $24.41 | $23.45 | $24.41 | $23.56 | 5,376 |
2022-01-21 | $24.59 | $24.71 | $24.36 | $24.52 | $23.67 | 13,346 |
2022-01-20 | $24.97 | $25.44 | $24.89 | $24.89 | $24.03 | 13,297 |
2022-01-19 | $25.40 | $25.40 | $25.29 | $25.29 | $24.42 | 1,982 |
2022-01-18 | $25.87 | $25.87 | $25.16 | $25.49 | $24.60 | 6,239 |
2022-01-14 | $25.35 | $25.51 | $25.35 | $25.51 | $24.62 | 515 |
2022-01-13 | $25.51 | $25.60 | $25.23 | $25.23 | $24.35 | 1,058 |
2022-01-12 | $25.32 | $25.48 | $25.32 | $25.47 | $24.59 | 2,314 |
2022-01-11 | $24.74 | $25.20 | $24.74 | $25.20 | $24.32 | 3,436 |
2022-01-10 | $25.04 | $25.04 | $24.46 | $24.63 | $23.77 | 1,038 |
2022-01-07 | $24.55 | $24.71 | $24.44 | $24.71 | $23.85 | 3,352 |
2022-01-06 | $24.26 | $24.50 | $24.22 | $24.50 | $23.65 | 2,267 |
2022-01-05 | $24.50 | $24.64 | $24.03 | $24.03 | $23.20 | 3,140 |
2022-01-04 | $24.19 | $24.23 | $24.16 | $24.18 | $23.34 | 1,336 |
2022-01-03 | $23.65 | $23.95 | $23.51 | $23.88 | $23.05 | 5,658 |
2021-12-31 | $23.26 | $23.43 | $23.26 | $23.43 | $22.62 | 5,315 |
2021-12-30 | $23.59 | $23.59 | $23.35 | $23.35 | $22.42 | 58,868 |
2021-12-29 | $23.29 | $23.40 | $23.29 | $23.37 | $22.44 | 2,081 |
2021-12-28 | $23.45 | $23.58 | $23.45 | $23.50 | $22.57 | 1,326 |
2021-12-27 | $23.61 | $23.61 | $22.93 | $23.50 | $22.57 | 5,687 |
2021-12-23 | $23.16 | $23.29 | $23.15 | $23.23 | $22.31 | 2,414 |
2021-12-22 | $22.82 | $23.10 | $22.82 | $23.09 | $22.17 | 1,363 |
2021-12-21 | $22.96 | $23.08 | $22.94 | $22.97 | $22.05 | 1,839 |
2021-12-20 | $22.28 | $22.50 | $22.15 | $22.50 | $21.61 | 18,783 |
2021-12-17 | $22.76 | $22.89 | $22.73 | $22.80 | $21.90 | 12,708 |
2021-12-16 | $23.02 | $23.27 | $22.96 | $22.96 | $22.05 | 2,791 |
2021-12-15 | $22.61 | $23.02 | $22.38 | $22.87 | $21.96 | 8,179 |
2021-12-14 | $22.98 | $22.98 | $22.75 | $22.75 | $21.84 | 4,185 |
2021-12-13 | $23.53 | $23.53 | $22.97 | $22.97 | $22.06 | 827 |
2021-12-10 | $23.27 | $23.43 | $23.27 | $23.43 | $22.50 | 221 |
2021-12-09 | $23.47 | $23.48 | $23.36 | $23.48 | $22.55 | 2,739 |
2021-12-08 | $23.87 | $23.87 | $23.85 | $23.85 | $22.90 | 270 |
2021-12-07 | $23.91 | $24.06 | $23.83 | $23.83 | $22.88 | 1,010 |
2021-12-06 | $23.08 | $23.59 | $23.08 | $23.39 | $22.46 | 4,008 |
2021-12-03 | $23.31 | $23.33 | $23.09 | $23.16 | $22.24 | 3,250 |
2021-12-02 | $22.60 | $23.29 | $22.60 | $23.26 | $22.34 | 3,712 |
2021-12-01 | $23.57 | $23.81 | $22.83 | $22.83 | $21.93 | 3,238 |
2021-11-30 | $23.60 | $23.60 | $23.08 | $23.23 | $22.31 | 5,308 |
2021-11-29 | $24.62 | $24.62 | $23.89 | $23.89 | $22.94 | 2,047 |
2021-11-26 | $24.24 | $24.24 | $23.85 | $24.18 | $23.22 | 1,152 |
2021-11-24 | $24.91 | $24.91 | $24.91 | $24.91 | $23.80 | 77 |
2021-11-23 | $24.34 | $24.59 | $24.34 | $24.59 | $23.50 | 3,675 |
2021-11-22 | $23.88 | $24.41 | $23.88 | $24.24 | $23.16 | 1,811 |
2021-11-19 | $24.45 | $24.45 | $24.05 | $24.13 | $23.06 | 5,512 |
2021-11-18 | $24.71 | $24.74 | $24.67 | $24.71 | $23.61 | 717 |
2021-11-17 | $25.13 | $25.13 | $24.75 | $24.79 | $23.69 | 5,732 |
2021-11-16 | $24.94 | $25.17 | $24.87 | $25.05 | $23.94 | 6,727 |
2021-11-15 | $25.15 | $25.15 | $25.15 | $25.15 | $24.03 | 317 |
2021-11-12 | $24.96 | $25.11 | $24.95 | $25.11 | $24.00 | 973 |
2021-11-11 | $25.23 | $25.24 | $25.21 | $25.21 | $24.09 | 883 |
2021-11-10 | $25.15 | $25.15 | $24.88 | $25.07 | $23.96 | 1,239 |
2021-11-09 | $25.43 | $25.63 | $25.43 | $25.63 | $24.49 | 966 |
2021-11-08 | $25.69 | $25.73 | $25.65 | $25.66 | $24.52 | 8,113 |
2021-11-05 | $25.45 | $25.56 | $25.39 | $25.56 | $24.42 | 3,837 |
2021-11-04 | $25.45 | $25.45 | $25.08 | $25.26 | $24.14 | 1,041 |
2021-11-03 | $25.50 | $25.50 | $25.35 | $25.42 | $24.29 | 1,035 |
2021-11-02 | $25.66 | $25.66 | $25.50 | $25.61 | $24.47 | 3,324 |
2021-11-01 | $25.64 | $25.77 | $25.64 | $25.77 | $24.63 | 753 |
2021-10-29 | $25.65 | $25.65 | $25.25 | $25.26 | $24.14 | 1,900 |
2021-10-28 | $25.53 | $25.65 | $25.50 | $25.65 | $24.51 | 989 |
2021-10-27 | $25.88 | $25.88 | $25.63 | $25.69 | $24.55 | 1,199 |
2021-10-26 | $26.20 | $26.31 | $25.89 | $25.93 | $24.78 | 6,676 |
2021-10-25 | $26.34 | $26.34 | $26.04 | $26.14 | $24.98 | 3,130 |
2021-10-22 | $26.13 | $26.13 | $26.03 | $26.03 | $24.88 | 708 |
2021-10-21 | $26.54 | $26.54 | $25.99 | $26.10 | $24.94 | 2,032 |
2021-10-20 | $26.42 | $26.70 | $26.38 | $26.70 | $25.40 | 1,795 |
2021-10-19 | $26.60 | $26.70 | $26.56 | $26.56 | $25.27 | 3,919 |
2021-10-18 | $26.90 | $26.90 | $26.57 | $26.57 | $25.28 | 1,257 |
2021-10-15 | $26.65 | $26.68 | $26.56 | $26.56 | $25.27 | 2,997 |
2021-10-14 | $26.42 | $26.42 | $26.33 | $26.38 | $25.09 | 4,038 |
2021-10-13 | $25.63 | $25.87 | $25.63 | $25.87 | $24.61 | 696 |
2021-10-12 | $25.39 | $25.81 | $25.39 | $25.69 | $24.43 | 2,400 |
2021-10-11 | $25.66 | $25.76 | $25.43 | $25.43 | $24.19 | 2,383 |
2021-10-08 | $25.19 | $25.30 | $25.19 | $25.28 | $24.05 | 1,308 |
2021-10-07 | $24.86 | $25.00 | $24.86 | $24.99 | $23.77 | 4,482 |
2021-10-06 | $24.37 | $24.47 | $24.37 | $24.47 | $23.28 | 477 |
2021-10-05 | $25.11 | $25.15 | $24.68 | $24.86 | $23.65 | 1,204 |
2021-10-04 | $24.95 | $25.09 | $24.84 | $24.84 | $23.63 | 1,881 |
2021-10-01 | $24.46 | $24.46 | $24.46 | $24.46 | $23.27 | 238 |
2021-09-30 | $24.20 | $24.37 | $24.17 | $24.17 | $22.99 | 1,356 |
2021-09-29 | $24.24 | $24.24 | $24.24 | $24.24 | $23.05 | 127 |
2021-09-28 | $24.16 | $24.31 | $24.16 | $24.16 | $22.99 | 1,220 |
2021-09-27 | $24.10 | $24.55 | $24.10 | $24.52 | $23.32 | 8,681 |
2021-09-24 | $23.91 | $23.91 | $23.90 | $23.90 | $22.73 | 382 |
2021-09-23 | $23.77 | $23.85 | $23.77 | $23.85 | $22.69 | 299 |
2021-09-22 | $23.27 | $23.54 | $23.27 | $23.42 | $22.17 | 2,720 |
2021-09-21 | $22.99 | $23.04 | $22.99 | $23.02 | $21.79 | 1,721 |
2021-09-20 | $22.87 | $22.92 | $22.66 | $22.92 | $21.69 | 835 |
2021-09-17 | $23.83 | $23.83 | $23.55 | $23.55 | $22.29 | 331 |
2021-09-16 | $23.86 | $23.86 | $23.85 | $23.85 | $22.58 | 457 |
2021-09-15 | $23.66 | $23.98 | $23.66 | $23.98 | $22.70 | 884 |
2021-09-14 | $23.51 | $23.51 | $23.36 | $23.36 | $22.11 | 676 |
2021-09-13 | $23.20 | $23.64 | $23.20 | $23.64 | $22.37 | 2,191 |
2021-09-10 | $23.08 | $23.24 | $23.05 | $23.05 | $21.81 | 2,237 |
2021-09-09 | $23.34 | $23.34 | $23.14 | $23.17 | $21.93 | 1,972 |
2021-09-08 | $23.28 | $23.28 | $23.28 | $23.28 | $22.03 | 17 |
2021-09-07 | $23.28 | $23.33 | $23.25 | $23.33 | $22.08 | 5,522 |
2021-09-03 | $23.46 | $23.52 | $23.40 | $23.52 | $22.26 | 1,652 |
2021-09-02 | $23.51 | $23.51 | $23.51 | $23.51 | $22.25 | 174 |
2021-09-01 | $23.07 | $23.08 | $23.02 | $23.08 | $21.84 | 1,134 |
2021-08-31 | $23.08 | $23.12 | $23.01 | $23.01 | $21.78 | 1,099 |
2021-08-30 | $23.52 | $23.52 | $23.09 | $23.09 | $21.85 | 1,283 |
2021-08-27 | $23.46 | $23.46 | $23.37 | $23.37 | $22.00 | 1,371 |
2021-08-26 | $23.19 | $23.19 | $22.84 | $22.84 | $21.51 | 1,551 |
2021-08-25 | $23.09 | $23.31 | $23.09 | $23.19 | $21.84 | 731 |
2021-08-24 | $22.96 | $23.00 | $22.96 | $23.00 | $21.66 | 961 |
2021-08-23 | $22.73 | $22.80 | $22.71 | $22.74 | $21.41 | 933 |
2021-08-20 | $22.25 | $22.25 | $22.19 | $22.21 | $20.91 | 1,301 |
2021-08-19 | $22.40 | $22.40 | $21.75 | $22.01 | $20.73 | 5,170 |
2021-08-18 | $22.80 | $22.94 | $22.52 | $22.52 | $21.21 | 9,330 |
2021-08-17 | $23.08 | $23.08 | $22.65 | $22.93 | $21.59 | 5,317 |
2021-08-16 | $23.01 | $23.06 | $23.01 | $23.06 | $21.71 | 969 |
2021-08-13 | $23.51 | $23.51 | $23.30 | $23.30 | $21.94 | 286 |
2021-08-12 | $23.41 | $23.53 | $23.37 | $23.53 | $22.16 | 2,408 |
2021-08-11 | $23.23 | $23.53 | $23.23 | $23.48 | $22.11 | 4,556 |
2021-08-10 | $23.23 | $23.40 | $23.23 | $23.40 | $22.03 | 1,221 |
2021-08-09 | $23.27 | $23.27 | $22.94 | $23.01 | $21.67 | 1,376 |
2021-08-06 | $23.18 | $23.27 | $23.18 | $23.20 | $21.85 | 2,234 |
2021-08-05 | $23.22 | $23.46 | $23.15 | $23.15 | $21.80 | 1,558 |
2021-08-04 | $23.30 | $23.30 | $23.00 | $23.10 | $21.75 | 2,285 |
2021-08-03 | $23.02 | $23.46 | $23.00 | $23.46 | $22.09 | 767 |
2021-08-02 | $23.95 | $23.95 | $23.29 | $23.29 | $21.93 | 1,949 |
2021-07-30 | $23.52 | $23.53 | $23.51 | $23.53 | $22.16 | 2,051 |
2021-07-29 | $23.64 | $23.89 | $23.64 | $23.82 | $22.43 | 4,144 |
2021-07-28 | $23.55 | $23.74 | $23.51 | $23.74 | $22.24 | 464 |
2021-07-27 | $23.75 | $23.75 | $23.45 | $23.53 | $22.04 | 6,379 |
2021-07-26 | $23.75 | $23.88 | $23.75 | $23.88 | $22.38 | 1,582 |
2021-07-23 | $23.38 | $23.45 | $23.30 | $23.45 | $21.97 | 3,038 |
2021-07-22 | $23.47 | $23.56 | $23.47 | $23.56 | $22.07 | 1,401 |
2021-07-21 | $23.61 | $23.61 | $23.61 | $23.61 | $22.12 | 287 |
2021-07-20 | $23.03 | $23.31 | $23.03 | $23.22 | $21.76 | 1,691 |
2021-07-19 | $22.80 | $22.80 | $22.37 | $22.66 | $21.23 | 12,835 |
2021-07-16 | $23.45 | $23.45 | $23.45 | $23.45 | $21.96 | 142 |
2021-07-15 | $24.02 | $24.02 | $23.77 | $23.77 | $22.27 | 357 |
2021-07-14 | $24.26 | $24.26 | $23.95 | $23.95 | $22.44 | 1,063 |
2021-07-13 | $24.70 | $24.70 | $24.33 | $24.39 | $22.85 | 5,783 |
2021-07-12 | $24.80 | $24.80 | $24.65 | $24.72 | $23.16 | 872 |
2021-07-09 | $24.62 | $24.87 | $24.62 | $24.87 | $23.30 | 2,033 |
2021-07-08 | $23.95 | $24.51 | $23.95 | $24.28 | $22.74 | 4,723 |
2021-07-07 | $24.45 | $24.53 | $24.35 | $24.40 | $22.86 | 5,125 |
2021-07-06 | $25.10 | $25.10 | $24.46 | $24.70 | $23.14 | 8,775 |
2021-07-02 | $24.94 | $25.10 | $24.91 | $25.10 | $23.51 | 4,856 |
2021-07-01 | $25.07 | $25.07 | $25.02 | $25.02 | $23.44 | 573 |
2021-06-30 | $24.60 | $24.79 | $24.60 | $24.75 | $23.19 | 2,508 |
2021-06-29 | $24.52 | $24.54 | $24.42 | $24.44 | $22.90 | 2,723 |
2021-06-28 | $25.07 | $25.07 | $24.52 | $24.60 | $22.93 | 2,129 |
2021-06-25 | $25.02 | $25.14 | $24.96 | $25.07 | $23.37 | 1,232 |
2021-06-24 | $25.05 | $25.05 | $24.89 | $25.03 | $23.33 | 2,778 |
2021-06-23 | $25.16 | $25.16 | $25.08 | $25.08 | $23.38 | 2,873 |
2021-06-22 | $24.87 | $25.09 | $24.83 | $25.09 | $23.39 | 4,463 |
2021-06-21 | $25.05 | $25.18 | $24.97 | $25.18 | $23.47 | 2,506 |
2021-06-18 | $24.62 | $24.82 | $24.40 | $24.40 | $22.75 | 15,169 |
2021-06-17 | $25.94 | $25.94 | $24.99 | $25.17 | $23.46 | 6,056 |
2021-06-16 | $26.17 | $26.17 | $25.95 | $26.05 | $24.28 | 2,772 |
2021-06-15 | $26.07 | $26.07 | $25.93 | $26.04 | $24.28 | 1,172 |
2021-06-14 | $26.19 | $26.32 | $25.75 | $25.87 | $24.12 | 7,213 |
2021-06-11 | $25.97 | $26.09 | $25.94 | $25.94 | $24.18 | 13,258 |
2021-06-10 | $26.37 | $26.37 | $25.78 | $25.93 | $24.17 | 4,532 |
2021-06-09 | $25.85 | $25.86 | $25.68 | $25.68 | $23.94 | 5,080 |
2021-06-08 | $25.56 | $25.90 | $25.53 | $25.84 | $24.09 | 4,340 |
2021-06-07 | $25.70 | $25.83 | $25.44 | $25.68 | $23.94 | 30,165 |
2021-06-04 | $25.44 | $25.44 | $25.09 | $25.35 | $23.63 | 3,294 |
2021-06-03 | $24.87 | $25.16 | $24.81 | $25.11 | $23.41 | 2,730 |
2021-06-02 | $24.74 | $25.00 | $24.72 | $24.79 | $23.11 | 16,075 |
2021-06-01 | $24.84 | $24.84 | $24.24 | $24.62 | $22.95 | 4,645 |
2021-05-28 | $24.01 | $24.28 | $23.83 | $24.03 | $22.40 | 26,273 |
2021-05-27 | $24.06 | $24.06 | $23.88 | $23.94 | $22.32 | 1,557 |
2021-05-26 | $24.91 | $24.91 | $23.78 | $23.91 | $22.18 | 2,365 |
2021-05-25 | $23.98 | $24.05 | $23.61 | $23.61 | $21.90 | 13,095 |
2021-05-24 | $25.16 | $25.16 | $23.94 | $24.14 | $22.39 | 8,509 |
2021-05-21 | $24.09 | $24.10 | $23.90 | $23.96 | $22.23 | 2,314 |
2021-05-20 | $23.44 | $23.99 | $23.44 | $23.99 | $22.25 | 7,990 |
2021-05-19 | $24.00 | $24.00 | $23.41 | $23.64 | $21.93 | 5,304 |
2021-05-18 | $24.10 | $24.14 | $23.95 | $24.05 | $22.31 | 9,813 |
2021-05-17 | $24.10 | $24.10 | $23.65 | $24.05 | $22.31 | 12,305 |
2021-05-14 | $23.53 | $23.78 | $23.53 | $23.69 | $21.98 | 7,221 |
2021-05-13 | $23.40 | $23.44 | $22.90 | $23.23 | $21.55 | 13,357 |
2021-05-12 | $23.70 | $23.70 | $23.21 | $23.21 | $21.53 | 3,738 |
2021-05-11 | $23.60 | $23.60 | $23.00 | $23.32 | $21.63 | 15,391 |
2021-05-10 | $24.20 | $24.20 | $23.42 | $23.52 | $21.82 | 17,600 |
2021-05-07 | $23.12 | $23.28 | $23.10 | $23.28 | $21.59 | 11,027 |
2021-05-06 | $23.12 | $23.12 | $22.88 | $23.12 | $21.45 | 2,684 |
2021-05-05 | $23.05 | $23.14 | $22.98 | $22.98 | $21.32 | 1,369 |
2021-05-04 | $22.64 | $22.83 | $22.64 | $22.74 | $21.10 | 5,569 |
2021-05-03 | $23.89 | $23.89 | $22.50 | $22.67 | $21.03 | 1,378 |
2021-04-30 | $22.72 | $22.72 | $22.41 | $22.50 | $20.87 | 5,984 |
2021-04-29 | $22.58 | $22.74 | $22.50 | $22.71 | $21.07 | 1,681 |
2021-04-28 | $22.59 | $22.68 | $22.52 | $22.68 | $20.93 | 3,595 |
2021-04-27 | $22.24 | $22.24 | $22.09 | $22.21 | $20.49 | 1,870 |
2021-04-26 | $21.96 | $22.26 | $21.96 | $22.02 | $20.32 | 6,118 |
2021-04-23 | $21.59 | $21.85 | $21.59 | $21.85 | $20.16 | 3,259 |
2021-04-22 | $21.63 | $21.63 | $21.50 | $21.51 | $19.85 | 2,614 |
2021-04-21 | $21.52 | $21.64 | $21.45 | $21.64 | $19.97 | 4,171 |
2021-04-20 | $21.50 | $21.50 | $21.23 | $21.42 | $19.76 | 4,363 |
2021-04-19 | $21.69 | $21.69 | $21.62 | $21.66 | $19.99 | 1,251 |
2021-04-16 | $22.00 | $22.00 | $21.61 | $21.61 | $19.94 | 850 |
2021-04-15 | $21.70 | $21.81 | $21.70 | $21.81 | $20.13 | 231 |
2021-04-14 | $21.70 | $21.70 | $21.70 | $21.70 | $20.03 | 35 |
2021-04-13 | $21.33 | $21.46 | $21.33 | $21.46 | $19.81 | 1,108 |
2021-04-12 | $21.52 | $21.52 | $21.43 | $21.43 | $19.78 | 1,600 |
2021-04-09 | $21.74 | $21.74 | $21.54 | $21.54 | $19.87 | 1,105 |
2021-04-08 | $21.20 | $21.72 | $21.20 | $21.72 | $20.05 | 673 |
2021-04-07 | $21.74 | $21.83 | $21.74 | $21.78 | $20.10 | 380 |
2021-04-06 | $21.71 | $21.71 | $21.71 | $21.71 | $20.03 | 205 |
2021-04-05 | $21.65 | $21.67 | $21.58 | $21.63 | $19.96 | 950 |
2021-04-01 | $21.50 | $21.81 | $21.37 | $21.81 | $20.12 | 2,220 |
2021-03-31 | $21.37 | $21.58 | $21.37 | $21.52 | $19.86 | 8,008 |
2021-03-30 | $21.50 | $21.50 | $21.35 | $21.37 | $19.72 | 2,235 |
2021-03-29 | $23.07 | $23.07 | $21.55 | $21.66 | $19.87 | 3,948 |
2021-03-26 | $21.73 | $21.85 | $21.61 | $21.85 | $20.05 | 2,436 |
2021-03-25 | $21.25 | $21.45 | $21.11 | $21.43 | $19.66 | 2,142 |
2021-03-24 | $21.41 | $21.41 | $21.27 | $21.27 | $19.51 | 478 |
2021-03-23 | $21.28 | $21.34 | $21.00 | $21.03 | $19.30 | 3,396 |
2021-03-22 | $22.81 | $22.81 | $21.49 | $21.56 | $19.78 | 1,391 |
2021-03-19 | $21.39 | $21.75 | $21.39 | $21.60 | $19.82 | 1,367 |
2021-03-18 | $21.79 | $21.79 | $21.31 | $21.31 | $19.56 | 8,251 |
2021-03-17 | $21.90 | $22.12 | $21.90 | $22.07 | $20.25 | 2,304 |
2021-03-16 | $22.00 | $22.06 | $21.82 | $21.98 | $20.17 | 11,442 |
2021-03-15 | $22.20 | $22.21 | $22.20 | $22.21 | $20.38 | 1,459 |
2021-03-12 | $23.42 | $23.42 | $22.01 | $22.20 | $20.37 | 1,389 |
2021-03-11 | $22.10 | $22.22 | $22.08 | $22.12 | $20.29 | 10,178 |
2021-03-10 | $21.60 | $22.09 | $21.60 | $22.08 | $20.26 | 14,845 |
2021-03-09 | $21.57 | $21.80 | $21.36 | $21.36 | $19.60 | 25,210 |
2021-03-08 | $21.93 | $21.93 | $21.51 | $21.68 | $19.89 | 54,967 |
2021-03-05 | $21.61 | $21.70 | $21.45 | $21.63 | $19.85 | 4,631 |
2021-03-04 | $21.10 | $21.75 | $21.10 | $21.36 | $19.60 | 3,641 |
2021-03-03 | $21.06 | $21.22 | $21.06 | $21.08 | $19.34 | 926 |
2021-03-02 | $21.00 | $21.01 | $20.90 | $20.90 | $19.18 | 408 |
2021-03-01 | $20.90 | $20.90 | $20.67 | $20.80 | $19.09 | 2,355 |
2021-02-26 | $20.50 | $20.50 | $20.16 | $20.16 | $18.50 | 1,417 |
2021-02-25 | $21.15 | $21.15 | $20.65 | $20.77 | $19.06 | 3,628 |
2021-02-24 | $21.26 | $21.29 | $21.22 | $21.29 | $19.42 | 876 |
2021-02-23 | $20.54 | $20.78 | $20.54 | $20.78 | $18.96 | 348 |
2021-02-22 | $20.67 | $20.89 | $20.67 | $20.68 | $18.87 | 4,810 |
2021-02-19 | $19.78 | $20.42 | $19.78 | $20.40 | $18.61 | 1,098 |
2021-02-18 | $20.66 | $20.66 | $20.14 | $20.14 | $18.37 | 1,139 |
2021-02-17 | $20.70 | $20.70 | $20.67 | $20.67 | $18.85 | 104 |
2021-02-16 | $20.71 | $20.71 | $20.71 | $20.71 | $18.89 | 345 |
2021-02-12 | $19.96 | $20.46 | $19.96 | $20.43 | $18.64 | 3,007 |
2021-02-11 | $20.13 | $20.23 | $20.13 | $20.20 | $18.43 | 1,670 |
2021-02-10 | $20.01 | $20.07 | $20.01 | $20.07 | $18.31 | 336 |
2021-02-09 | $19.97 | $20.02 | $19.93 | $19.93 | $18.18 | 1,876 |
2021-02-08 | $19.70 | $20.10 | $19.70 | $20.08 | $18.31 | 8,101 |
2021-02-05 | $19.69 | $19.71 | $19.69 | $19.71 | $17.98 | 1,333 |
2021-02-04 | $19.44 | $19.49 | $19.34 | $19.49 | $17.78 | 834 |
2021-02-03 | $19.36 | $19.50 | $19.36 | $19.50 | $17.79 | 727 |
2021-02-02 | $19.32 | $19.42 | $19.16 | $19.16 | $17.48 | 833 |
2021-02-01 | $19.39 | $19.39 | $18.97 | $18.97 | $17.31 | 574 |
2021-01-29 | $19.08 | $19.08 | $18.75 | $18.80 | $17.15 | 1,025 |
2021-01-28 | $19.07 | $19.07 | $19.02 | $19.02 | $17.35 | 336 |
2021-01-27 | $19.00 | $19.19 | $18.85 | $18.86 | $17.10 | 2,389 |
2021-01-26 | $19.43 | $19.43 | $19.33 | $19.39 | $17.58 | 904 |
2021-01-25 | $19.50 | $19.51 | $19.36 | $19.51 | $17.68 | 3,733 |
2021-01-22 | $19.55 | $19.63 | $19.38 | $19.63 | $17.80 | 22,974 |
2021-01-21 | $19.99 | $19.99 | $19.80 | $19.82 | $17.96 | 4,044 |
2021-01-20 | $20.29 | $20.29 | $20.19 | $20.19 | $18.31 | 296 |
2021-01-19 | $20.49 | $20.57 | $20.41 | $20.41 | $18.50 | 4,016 |
2021-01-15 | $20.41 | $20.41 | $20.34 | $20.34 | $18.44 | 1,300 |
2021-01-14 | $20.70 | $20.81 | $20.64 | $20.64 | $18.71 | 1,218 |
2021-01-13 | $20.30 | $20.30 | $20.25 | $20.25 | $18.36 | 360 |
2021-01-12 | $20.03 | $20.29 | $20.03 | $20.29 | $18.39 | 294 |
2021-01-11 | $19.26 | $19.59 | $19.26 | $19.59 | $17.76 | 5,510 |
2021-01-08 | $19.55 | $19.55 | $19.23 | $19.35 | $17.54 | 1,953 |
2021-01-07 | $19.25 | $19.64 | $19.25 | $19.58 | $17.75 | 2,129 |
2021-01-06 | $19.12 | $19.28 | $19.12 | $19.28 | $17.48 | 440 |
2021-01-05 | $18.43 | $19.10 | $18.43 | $18.89 | $17.13 | 5,702 |
2021-01-04 | $18.55 | $18.55 | $17.98 | $18.06 | $16.38 | 6,893 |
2020-12-31 | $18.14 | $18.22 | $18.13 | $18.20 | $16.50 | 2,375 |
2020-12-30 | $18.36 | $18.36 | $18.05 | $18.10 | $16.41 | 3,595 |
2020-12-29 | $18.43 | $18.43 | $18.23 | $18.23 | $16.41 | 3,927 |
2020-12-28 | $18.40 | $18.40 | $18.33 | $18.33 | $16.51 | 2,380 |
2020-12-24 | $18.64 | $18.64 | $18.64 | $18.64 | $16.79 | 432 |
2020-12-23 | $18.92 | $18.92 | $18.67 | $18.77 | $16.91 | 16,173 |
2020-12-22 | $18.88 | $18.88 | $17.89 | $18.57 | $16.73 | 22,208 |
2020-12-21 | $18.73 | $18.78 | $18.58 | $18.69 | $16.83 | 2,434 |
2020-12-18 | $19.23 | $19.23 | $19.03 | $19.10 | $17.20 | 2,875 |
2020-12-17 | $19.17 | $19.23 | $19.17 | $19.23 | $17.32 | 488 |
2020-12-16 | $19.47 | $19.47 | $19.32 | $19.32 | $17.40 | 459 |
2020-12-15 | $19.30 | $19.78 | $19.30 | $19.72 | $17.76 | 8,010 |
2020-12-14 | $20.00 | $20.00 | $19.21 | $19.21 | $17.31 | 54,085 |
2020-12-11 | $19.59 | $19.72 | $19.59 | $19.72 | $17.76 | 408 |
2020-12-10 | $19.67 | $19.77 | $19.66 | $19.77 | $17.80 | 4,774 |
2020-12-09 | $19.72 | $19.72 | $19.04 | $19.23 | $17.32 | 5,113 |
2020-12-08 | $19.51 | $19.51 | $19.39 | $19.39 | $17.46 | 424 |
2020-12-07 | $19.19 | $19.32 | $19.08 | $19.12 | $17.22 | 9,108 |
2020-12-04 | $19.39 | $19.51 | $19.37 | $19.51 | $17.58 | 772 |
2020-12-03 | $18.66 | $18.92 | $18.66 | $18.78 | $16.91 | 3,482 |
2020-12-02 | $18.07 | $18.37 | $18.07 | $18.37 | $16.55 | 446 |
2020-12-01 | $18.64 | $18.64 | $17.76 | $17.92 | $16.14 | 31,808 |
2020-11-30 | $18.07 | $18.11 | $17.84 | $17.84 | $16.07 | 3,752 |
2020-11-27 | $18.69 | $18.69 | $18.44 | $18.44 | $16.61 | 1,693 |
2020-11-25 | $18.70 | $18.85 | $18.70 | $18.76 | $16.78 | 2,378 |
2020-11-24 | $18.91 | $18.91 | $18.84 | $18.84 | $16.86 | 557 |
2020-11-23 | $17.94 | $18.17 | $17.94 | $18.17 | $16.26 | 629 |
2020-11-20 | $17.46 | $17.46 | $17.36 | $17.40 | $15.57 | 1,756 |
2020-11-19 | $17.16 | $17.53 | $17.07 | $17.53 | $15.68 | 20,620 |
2020-11-18 | $17.35 | $17.46 | $17.15 | $17.15 | $15.35 | 6,834 |
2020-11-17 | $16.86 | $17.30 | $16.86 | $17.30 | $15.48 | 358 |
2020-11-16 | $16.92 | $16.92 | $16.92 | $16.92 | $15.14 | 32 |
2020-11-13 | $16.43 | $16.44 | $16.34 | $16.42 | $14.69 | 5,214 |
2020-11-12 | $16.16 | $16.16 | $16.16 | $16.16 | $14.46 | 57 |
2020-11-11 | $16.66 | $16.66 | $16.64 | $16.64 | $14.89 | 514 |
2020-11-10 | $16.50 | $16.56 | $16.50 | $16.56 | $14.81 | 1,320 |
2020-11-09 | $15.11 | $15.96 | $15.11 | $15.96 | $14.28 | 3,223 |
2020-11-06 | $15.10 | $15.10 | $14.90 | $14.90 | $13.33 | 551 |
2020-11-05 | $15.47 | $15.47 | $15.32 | $15.39 | $13.77 | 4,441 |
2020-11-04 | $15.29 | $15.29 | $15.15 | $15.15 | $13.56 | 517 |
2020-11-03 | $15.22 | $15.27 | $15.11 | $15.17 | $13.58 | 2,715 |
2020-11-02 | $15.03 | $15.03 | $14.96 | $14.96 | $13.39 | 457 |
2020-10-30 | $14.68 | $14.94 | $14.66 | $14.94 | $13.37 | 7,858 |
2020-10-29 | $15.00 | $15.00 | $15.00 | $15.00 | $13.42 | 34 |
2020-10-28 | $14.97 | $14.97 | $14.97 | $14.97 | $13.34 | 6 |
2020-10-27 | $15.68 | $15.68 | $15.45 | $15.52 | $13.83 | 544 |
2020-10-26 | $15.61 | $15.61 | $15.61 | $15.61 | $13.90 | 110 |
2020-10-23 | $16.13 | $16.13 | $16.05 | $16.07 | $14.32 | 1,372 |
2020-10-22 | $15.77 | $16.28 | $15.77 | $16.28 | $14.50 | 2,291 |
2020-10-21 | $15.70 | $15.70 | $15.69 | $15.69 | $13.98 | 235 |
2020-10-20 | $15.84 | $15.89 | $15.84 | $15.87 | $14.14 | 1,251 |
2020-10-19 | $15.77 | $15.96 | $15.68 | $15.68 | $13.97 | 1,599 |
2020-10-16 | $16.02 | $16.17 | $15.88 | $15.88 | $14.15 | 1,646 |
2020-10-15 | $15.76 | $16.12 | $15.76 | $16.12 | $14.37 | 496 |
2020-10-14 | $16.17 | $16.28 | $16.09 | $16.09 | $14.33 | 1,008 |
2020-10-13 | $15.95 | $16.05 | $15.89 | $15.93 | $14.19 | 4,221 |
2020-10-12 | $15.90 | $15.90 | $15.58 | $15.74 | $14.03 | 16,378 |
2020-10-09 | $15.88 | $16.02 | $15.88 | $15.89 | $14.16 | 419 |
2020-10-08 | $15.42 | $16.01 | $15.42 | $16.01 | $14.27 | 702 |
2020-10-07 | $15.17 | $15.29 | $15.17 | $15.29 | $13.63 | 704 |
2020-10-06 | $15.47 | $15.52 | $15.12 | $15.12 | $13.47 | 4,980 |
2020-10-05 | $15.23 | $15.42 | $15.23 | $15.42 | $13.73 | 3,235 |
2020-10-02 | $14.62 | $15.00 | $14.59 | $15.00 | $13.36 | 2,786 |
2020-10-01 | $14.76 | $14.76 | $14.76 | $14.76 | $13.15 | 140 |
2020-09-30 | $15.39 | $15.39 | $14.95 | $14.95 | $13.32 | 2,245 |
2020-09-29 | $15.24 | $15.25 | $15.13 | $15.25 | $13.58 | 2,892 |
2020-09-28 | $15.16 | $15.37 | $15.16 | $15.31 | $13.59 | 925 |
2020-09-25 | $14.82 | $14.98 | $14.82 | $14.98 | $13.31 | 702 |
2020-09-24 | $15.32 | $15.32 | $14.53 | $14.86 | $13.20 | 11,200 |
2020-09-23 | $15.45 | $15.45 | $14.85 | $14.85 | $13.19 | 973 |
2020-09-22 | $15.50 | $15.50 | $15.50 | $15.50 | $13.76 | 2 |
2020-09-21 | $15.37 | $15.49 | $15.24 | $15.49 | $13.76 | 7,775 |
2020-09-18 | $15.88 | $15.90 | $15.80 | $15.84 | $14.07 | 2,259 |
2020-09-17 | $15.95 | $15.98 | $15.95 | $15.98 | $14.19 | 203 |
2020-09-16 | $15.89 | $16.15 | $15.81 | $16.04 | $14.24 | 2,371 |
2020-09-15 | $15.86 | $15.93 | $15.62 | $15.62 | $13.87 | 2,100 |
2020-09-14 | $15.82 | $15.88 | $15.82 | $15.86 | $14.09 | 1,628 |
2020-09-11 | $15.63 | $15.63 | $15.62 | $15.63 | $13.88 | 4,718 |
2020-09-10 | $16.01 | $16.03 | $15.83 | $15.83 | $14.06 | 2,033 |
2020-09-09 | $16.15 | $16.15 | $16.15 | $16.15 | $14.35 | 53 |
2020-09-08 | $15.82 | $15.88 | $15.82 | $15.88 | $14.10 | 722 |
2020-09-04 | $15.89 | $16.14 | $15.89 | $16.14 | $14.33 | 322 |
2020-09-03 | $16.21 | $16.28 | $16.20 | $16.21 | $14.39 | 2,029 |
2020-09-02 | $16.45 | $16.53 | $16.45 | $16.50 | $14.65 | 3,150 |
2020-09-01 | $16.63 | $16.63 | $16.29 | $16.41 | $14.58 | 1,001 |
2020-08-31 | $16.47 | $16.47 | $16.43 | $16.46 | $14.62 | 5,326 |
2020-08-28 | $16.69 | $16.69 | $16.69 | $16.69 | $14.82 | 1 |
2020-08-27 | $16.65 | $16.68 | $16.53 | $16.68 | $14.70 | 1,938 |
2020-08-26 | $16.77 | $16.81 | $16.51 | $16.51 | $14.55 | 2,488 |
2020-08-25 | $16.82 | $16.91 | $16.77 | $16.91 | $14.91 | 1,842 |
2020-08-24 | $16.97 | $17.05 | $16.92 | $17.05 | $15.04 | 2,942 |
2020-08-21 | $16.90 | $16.90 | $16.79 | $16.86 | $14.86 | 2,382 |
2020-08-20 | $17.03 | $17.08 | $17.00 | $17.06 | $15.04 | 1,046 |
2020-08-19 | $17.18 | $17.22 | $17.12 | $17.12 | $15.09 | 732 |
2020-08-18 | $17.28 | $17.28 | $17.20 | $17.20 | $15.16 | 366 |
2020-08-17 | $17.49 | $17.50 | $17.49 | $17.50 | $15.43 | 105 |
2020-08-14 | $17.52 | $17.52 | $17.42 | $17.42 | $15.36 | 140 |
2020-08-13 | $17.20 | $17.29 | $17.20 | $17.29 | $15.25 | 227 |
2020-08-12 | $17.43 | $17.55 | $17.37 | $17.48 | $15.41 | 2,711 |
2020-08-11 | $17.57 | $17.57 | $17.25 | $17.25 | $15.21 | 321 |
2020-08-10 | $16.85 | $17.28 | $16.85 | $17.28 | $15.24 | 3,240 |
2020-08-07 | $16.84 | $16.86 | $16.84 | $16.86 | $14.87 | 601 |
2020-08-06 | $17.00 | $17.11 | $16.96 | $16.96 | $14.95 | 11,870 |
2020-08-05 | $16.97 | $17.09 | $16.97 | $16.97 | $14.96 | 4,960 |
2020-08-04 | $16.10 | $16.67 | $16.10 | $16.67 | $14.70 | 1,168 |
2020-08-03 | $15.77 | $15.95 | $15.77 | $15.93 | $14.04 | 1,252 |
2020-07-31 | $15.74 | $15.81 | $15.74 | $15.79 | $13.92 | 2,555 |
2020-07-30 | $15.91 | $15.91 | $15.91 | $15.91 | $14.03 | 8 |
2020-07-29 | $15.65 | $16.25 | $15.65 | $16.24 | $14.28 | 2,521 |
2020-07-28 | $15.73 | $15.73 | $15.68 | $15.68 | $13.78 | 159 |
2020-07-27 | $15.77 | $15.77 | $15.59 | $15.67 | $13.77 | 1,676 |
2020-07-24 | $15.89 | $15.91 | $15.82 | $15.82 | $13.91 | 3,919 |
2020-07-23 | $15.89 | $16.01 | $15.89 | $15.96 | $14.03 | 1,494 |
2020-07-22 | $16.01 | $16.01 | $16.01 | $16.01 | $14.08 | 216 |
2020-07-21 | $16.24 | $16.27 | $16.14 | $16.14 | $14.19 | 929 |
2020-07-20 | $15.79 | $15.79 | $15.58 | $15.58 | $13.70 | 3,646 |
2020-07-17 | $15.80 | $15.81 | $15.78 | $15.78 | $13.87 | 979 |
2020-07-16 | $15.81 | $15.85 | $15.79 | $15.85 | $13.93 | 1,483 |
2020-07-15 | $15.60 | $15.89 | $15.60 | $15.89 | $13.96 | 196 |
2020-07-14 | $14.90 | $15.32 | $14.90 | $15.32 | $13.47 | 1,276 |
2020-07-13 | $15.06 | $15.16 | $14.95 | $14.99 | $13.18 | 2,149 |
2020-07-10 | $15.00 | $15.07 | $14.92 | $15.07 | $13.24 | 5,636 |
2020-07-09 | $15.40 | $15.40 | $14.97 | $15.00 | $13.18 | 3,263 |
2020-07-08 | $15.34 | $15.48 | $15.34 | $15.48 | $13.60 | 552 |
2020-07-07 | $15.59 | $15.71 | $15.44 | $15.44 | $13.57 | 34,639 |
2020-07-06 | $15.42 | $15.42 | $15.42 | $15.42 | $13.55 | 85 |
2020-07-02 | $15.57 | $15.62 | $15.57 | $15.62 | $13.73 | 482 |
2020-07-01 | $15.78 | $15.78 | $15.43 | $15.53 | $13.65 | 4,245 |
2020-06-30 | $15.30 | $15.70 | $15.30 | $15.70 | $13.80 | 3,304 |
2020-06-29 | $15.24 | $15.32 | $15.24 | $15.29 | $13.44 | 1,866 |
2020-06-26 | $15.19 | $15.19 | $15.14 | $15.14 | $13.28 | 1,391 |
2020-06-25 | $15.68 | $15.81 | $15.58 | $15.75 | $13.81 | 4,933 |
2020-06-24 | $15.51 | $15.72 | $15.36 | $15.68 | $13.75 | 8,314 |
2020-06-23 | $16.99 | $16.99 | $16.41 | $16.41 | $14.40 | 2,290 |
2020-06-22 | $16.37 | $16.54 | $16.35 | $16.54 | $14.51 | 5,436 |
2020-06-19 | $17.04 | $17.04 | $16.37 | $16.37 | $14.36 | 1,490 |
2020-06-18 | $16.85 | $16.85 | $16.76 | $16.76 | $14.70 | 287 |
2020-06-17 | $17.01 | $17.01 | $16.64 | $16.67 | $14.62 | 2,673 |
2020-06-16 | $17.68 | $17.68 | $17.02 | $17.06 | $14.97 | 5,771 |
2020-06-15 | $15.90 | $17.04 | $15.90 | $16.78 | $14.72 | 4,095 |
2020-06-12 | $16.24 | $16.32 | $15.69 | $16.01 | $14.04 | 19,581 |
2020-06-11 | $16.75 | $16.75 | $15.89 | $15.99 | $14.03 | 28,446 |
2020-06-10 | $17.90 | $17.90 | $17.46 | $17.54 | $15.38 | 16,673 |
2020-06-09 | $18.85 | $18.85 | $18.09 | $18.12 | $15.89 | 28,855 |
2020-06-08 | $18.73 | $18.90 | $18.52 | $18.90 | $16.57 | 8,146 |
2020-06-05 | $17.92 | $18.23 | $17.86 | $18.08 | $15.86 | 36,029 |
2020-06-04 | $17.04 | $17.26 | $17.04 | $17.19 | $15.08 | 14,239 |
2020-06-03 | $16.90 | $17.09 | $16.90 | $17.09 | $14.99 | 4,868 |
2020-06-02 | $16.35 | $16.67 | $16.35 | $16.67 | $14.62 | 9,508 |
2020-06-01 | $16.10 | $16.35 | $16.10 | $16.27 | $14.27 | 10,693 |
2020-05-29 | $15.76 | $16.16 | $15.66 | $16.12 | $14.14 | 8,535 |
2020-05-28 | $16.07 | $16.07 | $16.07 | $16.07 | $14.09 | 132 |
2020-05-27 | $16.45 | $16.45 | $16.02 | $16.40 | $14.26 | 24,088 |
2020-05-26 | $16.49 | $16.49 | $16.30 | $16.32 | $14.19 | 1,335 |
2020-05-22 | $15.81 | $16.02 | $15.75 | $15.98 | $13.89 | 14,162 |
2020-05-21 | $15.81 | $15.98 | $15.77 | $15.91 | $13.83 | 21,675 |
2020-05-20 | $15.71 | $16.19 | $15.71 | $16.01 | $13.92 | 81,708 |
2020-05-19 | $15.60 | $15.85 | $15.60 | $15.68 | $13.63 | 1,131 |
2020-05-18 | $15.65 | $15.73 | $15.54 | $15.63 | $13.58 | 5,073 |
2020-05-15 | $14.40 | $14.82 | $14.40 | $14.80 | $12.87 | 7,706 |
2020-05-14 | $14.45 | $14.45 | $14.30 | $14.39 | $12.51 | 3,778 |
2020-05-13 | $14.80 | $14.80 | $14.11 | $14.31 | $12.44 | 14,524 |
2020-05-12 | $15.25 | $15.35 | $14.90 | $14.90 | $12.95 | 876 |
2020-05-11 | $14.85 | $15.08 | $14.82 | $15.00 | $13.04 | 15,322 |
2020-05-08 | $14.92 | $14.93 | $14.92 | $14.93 | $12.98 | 2,272 |
2020-05-07 | $14.65 | $14.86 | $14.53 | $14.53 | $12.63 | 7,640 |
2020-05-06 | $14.35 | $14.36 | $14.22 | $14.22 | $12.37 | 2,281 |
2020-05-05 | $15.12 | $15.12 | $14.57 | $14.57 | $12.67 | 4,755 |
2020-05-04 | $13.96 | $14.52 | $13.96 | $14.52 | $12.63 | 6,818 |
2020-05-01 | $14.81 | $14.81 | $14.26 | $14.29 | $12.42 | 5,882 |
2020-04-30 | $15.32 | $15.35 | $14.90 | $15.02 | $13.06 | 13,600 |
2020-04-29 | $14.70 | $15.22 | $14.70 | $15.18 | $13.20 | 17,937 |
2020-04-28 | $14.50 | $14.50 | $14.24 | $14.37 | $12.35 | 3,552 |
2020-04-27 | $14.05 | $14.05 | $13.60 | $14.04 | $12.07 | 4,665 |
2020-04-24 | $13.85 | $13.88 | $13.70 | $13.83 | $11.89 | 22,008 |
2020-04-23 | $13.53 | $13.72 | $13.53 | $13.68 | $11.76 | 1,964 |
2020-04-22 | $13.34 | $13.34 | $13.00 | $13.17 | $11.33 | 4,012 |
2020-04-21 | $12.50 | $12.99 | $12.50 | $12.96 | $11.14 | 18,107 |
2020-04-20 | $12.31 | $13.41 | $12.30 | $13.07 | $11.24 | 38,321 |
2020-04-17 | $12.49 | $13.05 | $12.49 | $13.05 | $11.22 | 13,472 |
2020-04-16 | $12.31 | $12.31 | $12.16 | $12.16 | $10.45 | 778 |
2020-04-15 | $12.53 | $12.53 | $12.11 | $12.28 | $10.56 | 18,064 |
2020-04-14 | $12.84 | $12.87 | $12.78 | $12.87 | $11.06 | 1,904 |
2020-04-13 | $12.77 | $12.77 | $12.30 | $12.54 | $10.78 | 6,199 |
2020-04-09 | $12.93 | $12.93 | $12.03 | $12.35 | $10.62 | 3,104 |
2020-04-08 | $11.72 | $11.87 | $11.59 | $11.82 | $10.16 | 8,385 |
2020-04-07 | $11.52 | $11.92 | $11.50 | $11.50 | $9.89 | 4,226 |
2020-04-06 | $11.28 | $11.44 | $11.26 | $11.27 | $9.69 | 17,171 |
2020-04-03 | $10.85 | $10.85 | $10.28 | $10.77 | $9.26 | 12,724 |
2020-04-02 | $10.66 | $11.66 | $10.66 | $10.85 | $9.32 | 8,653 |
2020-04-01 | $10.60 | $10.60 | $10.12 | $10.26 | $8.82 | 6,362 |
2020-03-31 | $11.00 | $11.00 | $10.62 | $10.90 | $9.37 | 1,354 |
2020-03-30 | $10.61 | $10.61 | $9.86 | $10.25 | $8.81 | 2,975 |
2020-03-27 | $11.19 | $11.19 | $10.70 | $10.70 | $9.04 | 6,377 |
2020-03-26 | $11.34 | $11.87 | $11.34 | $11.54 | $9.75 | 9,448 |
2020-03-25 | $10.80 | $11.71 | $10.80 | $11.14 | $9.42 | 6,643 |
2020-03-24 | $9.80 | $10.52 | $9.80 | $10.52 | $8.89 | 12,548 |
2020-03-23 | $9.84 | $9.96 | $9.40 | $9.42 | $7.96 | 6,579 |
2020-03-20 | $10.45 | $10.82 | $9.88 | $10.22 | $8.63 | 6,620 |
2020-03-19 | $8.25 | $9.85 | $8.25 | $9.77 | $8.25 | 2,655 |
2020-03-18 | $9.29 | $9.29 | $8.27 | $8.50 | $7.18 | 5,216 |
2020-03-17 | $11.00 | $11.00 | $10.34 | $10.34 | $8.73 | 3,327 |
2020-03-16 | $11.00 | $11.75 | $11.00 | $11.05 | $9.34 | 3,698 |
2020-03-13 | $12.27 | $12.55 | $11.84 | $12.55 | $10.61 | 6,538 |
2020-03-12 | $12.28 | $12.28 | $11.45 | $11.45 | $9.67 | 6,687 |
2020-03-11 | $13.80 | $14.00 | $13.75 | $13.77 | $11.63 | 3,763 |
2020-03-10 | $14.90 | $14.90 | $12.95 | $14.33 | $12.10 | 7,174 |
2020-03-09 | $18.00 | $18.00 | $14.05 | $14.05 | $11.87 | 22,832 |
2020-03-06 | $18.30 | $18.30 | $18.05 | $18.16 | $15.34 | 1,306 |
2020-03-05 | $19.42 | $19.42 | $19.07 | $19.07 | $16.11 | 2,140 |
2020-03-04 | $19.60 | $19.65 | $19.50 | $19.65 | $16.61 | 1,172 |
2020-03-03 | $19.99 | $20.10 | $19.37 | $19.39 | $16.38 | 16,293 |
2020-03-02 | $19.48 | $19.81 | $19.11 | $19.70 | $16.64 | 4,257 |
2020-02-28 | $18.78 | $19.05 | $18.44 | $19.05 | $16.09 | 7,470 |
2020-02-27 | $20.02 | $20.02 | $19.27 | $19.39 | $16.38 | 2,266 |
2020-02-26 | $20.94 | $21.14 | $20.59 | $20.61 | $17.16 | 18,794 |
2020-02-25 | $21.52 | $21.52 | $21.02 | $21.02 | $17.50 | 10,060 |
2020-02-24 | $22.04 | $22.04 | $21.67 | $21.79 | $18.14 | 1,670 |
2020-02-21 | $22.53 | $22.53 | $22.38 | $22.44 | $18.69 | 3,574 |
2020-02-20 | $22.54 | $22.80 | $22.54 | $22.69 | $18.90 | 2,270 |
2020-02-19 | $22.40 | $22.59 | $22.40 | $22.58 | $18.80 | 1,858 |
2020-02-18 | $22.36 | $22.41 | $22.34 | $22.41 | $18.66 | 470 |
2020-02-14 | $22.37 | $22.44 | $22.37 | $22.44 | $18.69 | 441 |
2020-02-13 | $22.53 | $22.57 | $22.37 | $22.37 | $18.63 | 1,636 |
2020-02-12 | $22.40 | $22.52 | $22.40 | $22.52 | $18.75 | 1,075 |
2020-02-11 | $22.33 | $22.35 | $22.22 | $22.25 | $18.53 | 1,367 |
2020-02-10 | $22.19 | $22.19 | $22.07 | $22.07 | $18.38 | 4,164 |
2020-02-07 | $22.32 | $22.32 | $22.23 | $22.23 | $18.51 | 151 |
2020-02-06 | $22.63 | $22.63 | $22.42 | $22.42 | $18.67 | 1,129 |
2020-02-05 | $22.68 | $22.71 | $22.64 | $22.65 | $18.86 | 5,081 |
2020-02-04 | $22.58 | $22.58 | $22.36 | $22.36 | $18.62 | 1,155 |
2020-02-03 | $22.30 | $22.30 | $22.14 | $22.14 | $18.44 | 1,825 |
2020-01-31 | $22.22 | $22.25 | $22.10 | $22.15 | $18.45 | 1,380 |
2020-01-30 | $22.48 | $22.48 | $22.21 | $22.47 | $18.71 | 1,757 |
2020-01-29 | $22.68 | $22.68 | $22.58 | $22.58 | $18.75 | 864 |
2020-01-28 | $22.65 | $22.77 | $22.53 | $22.73 | $18.88 | 4,151 |
2020-01-27 | $22.52 | $22.58 | $22.52 | $22.53 | $18.71 | 1,126 |
2020-01-24 | $23.05 | $23.05 | $22.74 | $22.83 | $18.96 | 1,487 |
2020-01-23 | $22.94 | $23.23 | $22.94 | $23.16 | $19.23 | 4,204 |
2020-01-22 | $23.31 | $23.31 | $23.07 | $23.08 | $19.16 | 1,479 |
2020-01-21 | $23.36 | $23.36 | $23.36 | $23.36 | $19.40 | 0 |
2020-01-17 | $24.07 | $24.07 | $23.86 | $23.89 | $19.84 | 1,434 |
2020-01-16 | $23.99 | $24.00 | $23.90 | $23.90 | $19.85 | 300 |
2020-01-15 | $23.64 | $23.78 | $23.64 | $23.76 | $19.73 | 1,410 |
2020-01-14 | $23.67 | $23.67 | $23.67 | $23.67 | $19.66 | 101 |
2020-01-13 | $23.60 | $23.60 | $23.57 | $23.57 | $19.57 | 385 |
2020-01-10 | $23.40 | $23.40 | $23.37 | $23.37 | $19.40 | 407 |
2020-01-09 | $23.35 | $23.49 | $23.35 | $23.49 | $19.51 | 800 |
2020-01-08 | $23.57 | $23.60 | $23.40 | $23.40 | $19.43 | 485 |
2020-01-07 | $23.59 | $23.66 | $23.59 | $23.66 | $19.65 | 133 |
2020-01-06 | $23.62 | $23.71 | $23.55 | $23.70 | $19.68 | 1,469 |
2020-01-03 | $23.35 | $23.47 | $23.31 | $23.47 | $19.49 | 4,487 |
2020-01-02 | $23.43 | $23.43 | $23.25 | $23.32 | $19.37 | 1,568 |
2019-12-31 | $23.33 | $23.39 | $23.33 | $23.39 | $19.42 | 411 |
2019-12-30 | $23.38 | $23.43 | $23.13 | $23.16 | $19.23 | 6,588 |
2019-12-27 | $23.48 | $23.48 | $23.38 | $23.41 | $19.44 | 1,930 |
2019-12-26 | $23.52 | $23.52 | $23.51 | $23.51 | $19.53 | 3,000 |
2019-12-24 | $23.31 | $23.34 | $23.31 | $23.33 | $19.38 | 1,338 |
2019-12-23 | $23.57 | $23.80 | $23.53 | $23.80 | $19.43 | 9,645 |
2019-12-20 | $23.34 | $23.56 | $23.34 | $23.52 | $19.20 | 840 |
2019-12-19 | $23.47 | $23.47 | $23.34 | $23.39 | $19.09 | 2,615 |
2019-12-18 | $23.40 | $23.46 | $23.38 | $23.39 | $19.09 | 2,357 |
2019-12-17 | $23.27 | $23.30 | $23.12 | $23.12 | $18.88 | 1,630 |
2019-12-16 | $22.87 | $22.96 | $22.84 | $22.89 | $18.69 | 6,200 |
2019-12-13 | $22.70 | $22.70 | $22.53 | $22.60 | $18.45 | 4,119 |
2019-12-12 | $22.64 | $22.83 | $22.64 | $22.71 | $18.54 | 488 |
2019-12-11 | $22.54 | $22.59 | $22.48 | $22.55 | $18.41 | 5,844 |
2019-12-10 | $22.45 | $22.50 | $22.44 | $22.48 | $18.35 | 13,130 |
2019-12-09 | $21.94 | $22.19 | $21.88 | $22.19 | $18.11 | 6,804 |
2019-12-06 | $21.85 | $21.91 | $21.79 | $21.84 | $17.83 | 1,746 |
2019-12-05 | $21.72 | $21.72 | $21.72 | $21.72 | $17.73 | 0 |
2019-12-04 | $21.62 | $21.62 | $21.62 | $21.62 | $17.64 | 1 |
2019-12-03 | $21.50 | $21.53 | $21.41 | $21.47 | $17.53 | 2,234 |
2019-12-02 | $21.65 | $21.65 | $21.60 | $21.60 | $17.63 | 102 |
2019-11-29 | $21.82 | $21.82 | $21.75 | $21.81 | $17.81 | 4,211 |
2019-11-27 | $22.06 | $22.06 | $21.72 | $21.96 | $17.92 | 700 |
2019-11-26 | $22.10 | $22.10 | $21.93 | $21.93 | $17.90 | 491 |
2019-11-25 | $22.18 | $22.19 | $22.18 | $22.19 | $18.11 | 1,205 |
2019-11-22 | $22.04 | $22.04 | $22.04 | $22.04 | $17.99 | 15 |
2019-11-21 | $21.84 | $22.10 | $21.76 | $22.09 | $18.03 | 27,578 |
2019-11-20 | $21.70 | $21.82 | $21.68 | $21.82 | $17.81 | 2,588 |
2019-11-19 | $21.77 | $21.77 | $21.66 | $21.67 | $17.69 | 5,824 |
2019-11-18 | $22.10 | $22.10 | $21.95 | $21.96 | $17.93 | 5,678 |
2019-11-15 | $22.26 | $22.26 | $22.23 | $22.23 | $18.15 | 973 |
2019-11-14 | $22.15 | $22.15 | $22.01 | $22.01 | $17.97 | 4,640 |
2019-11-13 | $22.03 | $22.11 | $22.03 | $22.11 | $18.05 | 1,047 |
2019-11-12 | $22.03 | $22.28 | $22.03 | $22.12 | $18.06 | 242 |
2019-11-11 | $22.17 | $22.17 | $22.06 | $22.06 | $18.00 | 214 |
2019-11-08 | $22.25 | $22.26 | $22.25 | $22.26 | $18.17 | 1,394 |
2019-11-07 | $22.42 | $22.43 | $22.21 | $22.24 | $18.16 | 6,745 |
2019-11-06 | $22.47 | $22.47 | $22.47 | $22.47 | $18.35 | 166 |
2019-11-05 | $22.59 | $22.74 | $22.54 | $22.74 | $18.56 | 929 |
2019-11-04 | $22.91 | $22.91 | $22.91 | $22.91 | $18.70 | 58 |
2019-11-01 | $22.66 | $22.66 | $22.66 | $22.66 | $18.50 | 0 |
2019-10-31 | $22.40 | $22.40 | $22.32 | $22.32 | $18.22 | 1,000 |
2019-10-30 | $22.56 | $22.56 | $22.50 | $22.51 | $18.38 | 623 |
2019-10-29 | $22.61 | $22.72 | $22.58 | $22.65 | $18.49 | 9,432 |
2019-10-28 | $22.73 | $22.73 | $22.67 | $22.67 | $18.50 | 182 |
2019-10-25 | $22.90 | $22.90 | $22.89 | $22.89 | $18.69 | 1,131 |
2019-10-24 | $22.83 | $22.83 | $22.81 | $22.81 | $18.62 | 471 |
2019-10-23 | $22.93 | $22.93 | $22.86 | $22.86 | $18.66 | 243 |
2019-10-22 | $23.01 | $23.01 | $22.84 | $22.84 | $18.64 | 253 |
2019-10-21 | $22.73 | $22.79 | $22.70 | $22.77 | $18.58 | 12,329 |
2019-10-18 | $22.70 | $22.72 | $22.66 | $22.66 | $18.50 | 2,864 |
2019-10-17 | $22.66 | $22.66 | $22.59 | $22.59 | $18.44 | 1,679 |
2019-10-16 | $22.65 | $22.65 | $22.53 | $22.53 | $18.39 | 10,580 |
2019-10-15 | $22.85 | $22.85 | $22.67 | $22.67 | $18.50 | 1,355 |
2019-10-14 | $22.54 | $22.68 | $22.54 | $22.64 | $18.48 | 12,954 |
2019-10-11 | $22.79 | $22.79 | $22.74 | $22.74 | $18.56 | 107 |
2019-10-10 | $22.44 | $22.65 | $22.44 | $22.61 | $18.46 | 14,138 |
2019-10-09 | $22.68 | $22.68 | $22.49 | $22.49 | $18.36 | 20,750 |
2019-10-08 | $22.56 | $22.56 | $22.44 | $22.44 | $18.32 | 1,795 |
2019-10-07 | $22.87 | $22.87 | $22.87 | $22.87 | $18.67 | 0 |
2019-10-04 | $23.07 | $23.07 | $23.07 | $23.07 | $18.83 | 96 |
2019-10-03 | $22.68 | $22.90 | $22.68 | $22.90 | $18.70 | 2,311 |
2019-10-02 | $22.92 | $22.92 | $22.78 | $22.78 | $18.59 | 557 |
2019-10-01 | $23.40 | $23.40 | $23.20 | $23.20 | $18.94 | 3,082 |
2019-09-30 | $23.48 | $23.48 | $23.48 | $23.48 | $19.17 | 8 |
2019-09-27 | $23.50 | $23.50 | $23.50 | $23.50 | $19.18 | 100 |
2019-09-26 | $23.83 | $23.91 | $23.80 | $23.91 | $19.20 | 1,712 |
2019-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.27 | 0 |
2019-09-24 | $24.05 | $24.05 | $24.05 | $24.05 | $19.31 | 0 |
2019-09-23 | $24.35 | $24.35 | $24.31 | $24.31 | $19.52 | 1,136 |
2019-09-20 | $24.51 | $24.51 | $24.35 | $24.36 | $19.56 | 3,400 |
2019-09-19 | $24.20 | $24.20 | $24.20 | $24.20 | $19.43 | 5 |
2019-09-18 | $24.32 | $24.32 | $24.32 | $24.32 | $19.53 | 0 |
2019-09-17 | $24.25 | $24.32 | $24.11 | $24.32 | $19.53 | 1,300 |
2019-09-16 | $24.44 | $24.47 | $24.39 | $24.40 | $19.59 | 3,500 |
2019-09-13 | $23.76 | $23.76 | $23.71 | $23.74 | $19.06 | 1,397 |
2019-09-12 | $23.73 | $23.73 | $23.73 | $23.73 | $19.05 | 0 |
2019-09-11 | $23.76 | $23.76 | $23.73 | $23.73 | $19.05 | 214 |
2019-09-10 | $23.71 | $23.71 | $23.65 | $23.65 | $18.99 | 275 |
2019-09-09 | $23.55 | $23.55 | $23.55 | $23.55 | $18.91 | 15 |
2019-09-06 | $23.00 | $23.14 | $23.00 | $23.14 | $18.58 | 100 |
2019-09-05 | $23.16 | $23.16 | $23.16 | $23.16 | $18.60 | 100 |
2019-09-04 | $23.08 | $23.08 | $23.02 | $23.02 | $18.49 | 296 |
2019-09-03 | $22.63 | $22.77 | $22.63 | $22.77 | $18.28 | 486 |
2019-08-30 | $22.93 | $22.93 | $22.93 | $22.93 | $18.41 | 100 |
2019-08-29 | $22.85 | $22.90 | $22.85 | $22.89 | $18.38 | 3,891 |
2019-08-28 | $22.64 | $22.64 | $22.57 | $22.57 | $18.12 | 300 |
2019-08-27 | $22.04 | $22.04 | $22.04 | $22.04 | $17.70 | 0 |
2019-08-26 | $22.35 | $22.35 | $22.13 | $22.13 | $17.77 | 502 |
2019-08-23 | $22.39 | $22.39 | $22.13 | $22.13 | $17.77 | 610 |
2019-08-22 | $23.05 | $23.05 | $22.92 | $22.92 | $18.41 | 1,300 |
2019-08-21 | $23.13 | $23.13 | $23.13 | $23.13 | $18.57 | 0 |
2019-08-20 | $22.94 | $22.94 | $22.94 | $22.94 | $18.42 | 0 |
2019-08-19 | $22.73 | $22.92 | $22.73 | $22.92 | $18.40 | 787 |
2019-08-16 | $22.54 | $22.55 | $22.46 | $22.53 | $18.09 | 3,850 |
2019-08-15 | $22.11 | $22.11 | $22.11 | $22.11 | $17.75 | 0 |
2019-08-14 | $22.04 | $22.13 | $22.04 | $22.13 | $17.77 | 105 |
2019-08-13 | $22.45 | $22.70 | $22.45 | $22.69 | $18.22 | 1,144 |
2019-08-12 | $22.51 | $22.75 | $22.51 | $22.75 | $18.26 | 100 |
2019-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $18.26 | 1 |
2019-08-08 | $22.82 | $22.82 | $22.82 | $22.82 | $18.32 | 1 |
2019-08-07 | $22.39 | $22.39 | $22.39 | $22.39 | $17.98 | 31 |
2019-08-06 | $22.74 | $22.74 | $22.53 | $22.61 | $18.15 | 403 |
2019-08-05 | $22.72 | $22.72 | $22.72 | $22.72 | $18.25 | 3 |
2019-08-02 | $23.67 | $23.67 | $23.33 | $23.41 | $18.80 | 4,376 |
2019-08-01 | $23.54 | $23.54 | $23.54 | $23.54 | $18.90 | 4 |
2019-07-31 | $23.73 | $23.73 | $23.73 | $23.73 | $19.05 | 47 |
2019-07-30 | $23.68 | $23.68 | $23.68 | $23.68 | $19.01 | 0 |
2019-07-29 | $23.69 | $23.69 | $23.61 | $23.61 | $18.96 | 1,042 |
2019-07-26 | $24.15 | $24.15 | $23.94 | $23.94 | $19.22 | 3,507 |
2019-07-25 | $24.22 | $24.22 | $24.17 | $24.20 | $19.43 | 1,358 |
2019-07-24 | $24.45 | $24.45 | $24.44 | $24.44 | $19.62 | 101 |
2019-07-23 | $24.59 | $24.59 | $24.45 | $24.45 | $19.63 | 500 |
2019-07-22 | $24.63 | $24.63 | $24.63 | $24.63 | $19.78 | 6 |
2019-07-19 | $24.49 | $24.49 | $24.49 | $24.49 | $19.66 | 100 |
2019-07-18 | $24.31 | $24.45 | $24.31 | $24.42 | $19.61 | 316 |
2019-07-17 | $24.68 | $24.68 | $24.55 | $24.55 | $19.71 | 2,012 |
2019-07-16 | $24.89 | $24.89 | $24.84 | $24.84 | $19.94 | 207 |
2019-07-15 | $24.97 | $24.97 | $24.97 | $24.97 | $20.05 | 529 |
2019-07-12 | $25.11 | $25.11 | $25.11 | $25.11 | $20.16 | 33 |
2019-07-11 | $25.10 | $25.17 | $25.06 | $25.13 | $20.18 | 2,600 |
2019-07-10 | $25.05 | $25.10 | $25.02 | $25.02 | $20.09 | 1,698 |
2019-07-09 | $24.66 | $24.72 | $24.66 | $24.72 | $19.85 | 102 |
2019-07-08 | $24.63 | $24.63 | $24.57 | $24.57 | $19.73 | 723 |
2019-07-05 | $24.47 | $24.67 | $24.47 | $24.67 | $19.81 | 538 |
2019-07-03 | $24.55 | $24.55 | $24.55 | $24.55 | $19.71 | 1 |
2019-07-02 | $24.25 | $24.27 | $24.13 | $24.27 | $19.49 | 431 |
2019-07-01 | $24.53 | $24.53 | $24.35 | $24.37 | $19.57 | 748 |
2019-06-28 | $23.96 | $23.96 | $23.96 | $23.96 | $19.24 | 0 |
2019-06-27 | $24.02 | $24.02 | $23.96 | $23.96 | $19.24 | 2,000 |
2019-06-26 | $24.44 | $24.44 | $24.33 | $24.33 | $19.23 | 100 |
2019-06-25 | $24.25 | $24.25 | $24.11 | $24.11 | $19.06 | 108 |
2019-06-24 | $24.35 | $24.38 | $24.35 | $24.38 | $19.27 | 495 |
2019-06-21 | $24.63 | $24.65 | $24.63 | $24.65 | $19.48 | 1,000 |
2019-06-20 | $24.50 | $24.55 | $24.50 | $24.54 | $19.39 | 802 |
2019-06-19 | $24.21 | $24.29 | $24.21 | $24.29 | $19.20 | 600 |
2019-06-18 | $24.21 | $24.21 | $24.17 | $24.17 | $19.11 | 110 |
2019-06-17 | $23.85 | $23.95 | $23.85 | $23.93 | $18.91 | 669 |
2019-06-14 | $23.95 | $23.95 | $23.95 | $23.95 | $18.93 | 602 |
2019-06-13 | $24.15 | $24.15 | $24.15 | $24.15 | $19.09 | 2 |
2019-06-12 | $24.19 | $24.19 | $23.94 | $23.94 | $18.92 | 508 |
2019-06-11 | $24.37 | $24.37 | $24.37 | $24.37 | $19.26 | 12 |
2019-06-10 | $24.36 | $24.36 | $24.36 | $24.36 | $19.26 | 40 |
2019-06-07 | $24.47 | $24.47 | $24.41 | $24.41 | $19.29 | 1,000 |
2019-06-06 | $24.09 | $24.35 | $24.09 | $24.32 | $19.23 | 1,161 |
2019-06-05 | $24.34 | $24.34 | $24.14 | $24.19 | $19.12 | 1,320 |
2019-06-04 | $24.16 | $24.43 | $24.15 | $24.43 | $19.31 | 869 |
2019-06-03 | $24.05 | $24.16 | $23.97 | $23.97 | $18.95 | 430 |
2019-05-31 | $23.89 | $23.89 | $23.89 | $23.89 | $18.88 | 54 |
2019-05-30 | $24.16 | $24.16 | $24.00 | $24.00 | $18.97 | 100 |
2019-05-29 | $23.93 | $24.17 | $23.93 | $24.17 | $19.10 | 700 |
2019-05-28 | $24.42 | $24.42 | $24.29 | $24.29 | $19.20 | 812 |
2019-05-24 | $24.49 | $24.53 | $24.49 | $24.50 | $19.36 | 3,767 |
2019-05-23 | $24.44 | $24.44 | $24.35 | $24.35 | $19.25 | 271 |
2019-05-22 | $24.95 | $24.95 | $24.95 | $24.95 | $19.72 | 100 |
2019-05-21 | $25.07 | $25.12 | $25.07 | $25.12 | $19.86 | 952 |
2019-05-20 | $24.88 | $24.88 | $24.83 | $24.87 | $19.65 | 2,592 |
2019-05-17 | $25.08 | $25.08 | $25.00 | $25.00 | $19.76 | 2,900 |
2019-05-16 | $25.09 | $25.09 | $25.06 | $25.06 | $19.81 | 222 |
2019-05-15 | $24.63 | $24.84 | $24.63 | $24.84 | $19.64 | 611 |
2019-05-14 | $24.65 | $24.66 | $24.62 | $24.62 | $19.46 | 311 |
2019-05-13 | $24.21 | $24.30 | $24.21 | $24.30 | $19.21 | 224 |
2019-05-10 | $24.43 | $24.53 | $24.41 | $24.53 | $19.39 | 211 |
2019-05-09 | $23.93 | $24.00 | $23.93 | $24.00 | $18.97 | 1,100 |
2019-05-08 | $24.20 | $24.20 | $24.16 | $24.16 | $19.10 | 205 |
2019-05-07 | $23.95 | $24.19 | $23.95 | $24.19 | $19.12 | 2,151 |
2019-05-06 | $24.26 | $24.26 | $24.21 | $24.21 | $19.14 | 802 |
2019-05-03 | $24.30 | $24.30 | $24.30 | $24.30 | $19.20 | 8 |
2019-05-02 | $24.26 | $24.26 | $24.07 | $24.07 | $19.03 | 1,574 |
2019-05-01 | $24.53 | $24.53 | $24.34 | $24.34 | $19.24 | 2,002 |
2019-04-30 | $24.72 | $24.72 | $24.55 | $24.55 | $19.40 | 208 |
2019-04-29 | $24.83 | $24.83 | $24.77 | $24.77 | $19.58 | 200 |
2019-04-26 | $24.67 | $24.75 | $24.67 | $24.75 | $19.56 | 668 |
2019-04-25 | $24.82 | $24.82 | $24.78 | $24.78 | $19.59 | 180 |
2019-04-24 | $24.99 | $24.99 | $24.94 | $24.95 | $19.72 | 3,107 |
2019-04-23 | $25.10 | $25.16 | $25.10 | $25.11 | $19.85 | 795 |
2019-04-22 | $24.99 | $25.13 | $24.99 | $25.13 | $19.86 | 3,485 |
2019-04-18 | $24.92 | $24.92 | $24.67 | $24.76 | $19.57 | 920 |
2019-04-17 | $24.94 | $25.01 | $24.89 | $24.89 | $19.67 | 995 |
2019-04-16 | $24.96 | $24.96 | $24.96 | $24.96 | $19.73 | 158 |
2019-04-15 | $25.11 | $25.16 | $25.05 | $25.05 | $19.80 | 652 |
2019-04-12 | $25.27 | $25.27 | $25.20 | $25.20 | $19.92 | 319 |
2019-04-11 | $24.92 | $25.06 | $24.92 | $25.03 | $19.79 | 119,418 |
2019-04-10 | $24.96 | $24.97 | $24.90 | $24.91 | $19.69 | 11,115 |
2019-04-09 | $24.90 | $24.90 | $24.90 | $24.90 | $19.68 | 50 |
2019-04-08 | $25.17 | $25.17 | $25.13 | $25.13 | $19.86 | 200 |
2019-04-05 | $25.05 | $25.12 | $25.05 | $25.12 | $19.86 | 863 |
2019-04-04 | $24.86 | $24.92 | $24.86 | $24.92 | $19.70 | 115,404 |
2019-04-03 | $25.11 | $25.11 | $25.03 | $25.03 | $19.78 | 736 |
2019-04-02 | $25.24 | $25.24 | $25.12 | $25.16 | $19.88 | 112,035 |
2019-04-01 | $25.14 | $25.24 | $25.12 | $25.18 | $19.91 | 1,888 |
2019-03-29 | $24.91 | $24.95 | $24.90 | $24.95 | $19.72 | 200 |
2019-03-28 | $24.74 | $24.75 | $24.67 | $24.75 | $19.57 | 711 |
2019-03-27 | $25.07 | $25.09 | $24.79 | $25.02 | $19.50 | 4,888 |
2019-03-26 | $25.28 | $25.28 | $25.02 | $25.07 | $19.54 | 2,798 |
2019-03-25 | $24.91 | $25.01 | $24.91 | $25.00 | $19.49 | 2,261 |
2019-03-22 | $25.20 | $25.20 | $24.96 | $24.96 | $19.46 | 600 |
2019-03-21 | $25.18 | $25.40 | $25.18 | $25.37 | $19.78 | 62,728 |
2019-03-20 | $25.17 | $25.24 | $25.03 | $25.24 | $19.68 | 2,924 |
2019-03-19 | $25.08 | $25.08 | $25.08 | $25.08 | $19.55 | 80 |
2019-03-18 | $24.92 | $25.04 | $24.90 | $25.04 | $19.52 | 1,162 |
2019-03-15 | $24.79 | $24.79 | $24.75 | $24.75 | $19.29 | 200,387 |
2019-03-14 | $24.89 | $24.89 | $24.81 | $24.81 | $19.34 | 310 |
2019-03-13 | $24.73 | $24.80 | $24.73 | $24.78 | $19.32 | 2,978 |
2019-03-12 | $24.72 | $24.73 | $24.63 | $24.64 | $19.21 | 26,973 |
2019-03-11 | $24.46 | $24.56 | $24.44 | $24.52 | $19.12 | 1,600 |
2019-03-08 | $24.04 | $24.22 | $24.04 | $24.22 | $18.88 | 514 |
2019-03-07 | $24.25 | $24.42 | $24.25 | $24.39 | $19.01 | 1,978 |
2019-03-06 | $24.41 | $24.41 | $24.29 | $24.29 | $18.93 | 900 |
2019-03-05 | $24.46 | $24.51 | $24.35 | $24.43 | $19.05 | 70,031 |
2019-03-04 | $24.22 | $24.40 | $24.21 | $24.40 | $19.02 | 458,924 |
2019-03-01 | $24.30 | $24.42 | $24.24 | $24.42 | $19.04 | 300 |
2019-02-28 | $24.20 | $24.27 | $24.19 | $24.19 | $18.86 | 1,913 |
2019-02-27 | $24.21 | $24.45 | $24.21 | $24.43 | $19.05 | 4,100 |
2019-02-26 | $24.62 | $24.62 | $24.32 | $24.32 | $18.96 | 3,550 |
2019-02-25 | $24.58 | $24.64 | $24.52 | $24.61 | $19.18 | 4,310 |
2019-02-22 | $24.69 | $24.69 | $24.60 | $24.60 | $19.17 | 5,607 |
2019-02-21 | $24.53 | $24.53 | $24.38 | $24.42 | $19.04 | 800 |
2019-02-20 | $24.79 | $24.86 | $24.75 | $24.77 | $19.31 | 3,839 |
2019-02-19 | $24.86 | $24.86 | $24.81 | $24.81 | $19.34 | 448 |
2019-02-15 | $24.51 | $24.51 | $24.45 | $24.45 | $19.06 | 300 |
2019-02-14 | $24.03 | $24.28 | $24.02 | $24.28 | $18.92 | 184,078 |
2019-02-13 | $24.05 | $24.07 | $24.01 | $24.04 | $18.74 | 4,887 |
2019-02-12 | $23.76 | $23.77 | $23.75 | $23.77 | $18.53 | 200 |
2019-02-11 | $23.56 | $23.56 | $23.52 | $23.56 | $18.37 | 1,772 |
2019-02-08 | $23.45 | $23.52 | $23.45 | $23.52 | $18.34 | 242 |
2019-02-07 | $23.83 | $23.83 | $23.69 | $23.69 | $18.47 | 201 |
2019-02-06 | $24.17 | $24.18 | $24.03 | $24.03 | $18.73 | 300 |
2019-02-05 | $24.37 | $24.37 | $24.21 | $24.29 | $18.93 | 2,480 |
2019-02-04 | $24.17 | $24.28 | $24.17 | $24.28 | $18.93 | 200 |
2019-02-01 | $24.15 | $24.15 | $24.15 | $24.15 | $18.82 | 200 |
2019-01-31 | $24.14 | $24.14 | $23.84 | $23.94 | $18.66 | 1,001 |
2019-01-30 | $23.99 | $24.01 | $23.99 | $24.01 | $18.72 | 200 |
2019-01-29 | $23.41 | $23.41 | $23.41 | $23.41 | $18.25 | 0 |
2019-01-28 | $23.36 | $23.41 | $23.36 | $23.41 | $18.25 | 200 |
2019-01-25 | $23.37 | $23.43 | $23.36 | $23.41 | $18.25 | 1,252 |
2019-01-24 | $22.91 | $23.11 | $22.91 | $23.10 | $18.01 | 764 |
2019-01-23 | $23.00 | $23.00 | $22.94 | $22.94 | $17.88 | 639 |
2019-01-22 | $23.39 | $23.42 | $23.14 | $23.14 | $18.04 | 2,305 |
2019-01-18 | $23.53 | $23.67 | $23.52 | $23.60 | $18.40 | 3,266 |
2019-01-17 | $23.20 | $23.34 | $23.20 | $23.34 | $18.20 | 500 |
2019-01-16 | $23.30 | $23.33 | $23.21 | $23.21 | $18.10 | 4,400 |
2019-01-15 | $23.18 | $23.19 | $23.18 | $23.18 | $18.07 | 316 |
2019-01-14 | $22.82 | $22.94 | $22.82 | $22.84 | $17.81 | 666 |
2019-01-11 | $23.11 | $23.11 | $22.89 | $22.89 | $17.85 | 379 |
2019-01-10 | $22.92 | $23.10 | $22.92 | $23.10 | $18.01 | 947 |
2019-01-09 | $23.11 | $23.15 | $23.08 | $23.15 | $18.05 | 14,624 |
2019-01-08 | $22.75 | $23.02 | $22.72 | $22.93 | $17.87 | 2,080 |
2019-01-07 | $22.27 | $22.44 | $22.27 | $22.44 | $17.50 | 1,219 |
2019-01-04 | $21.84 | $21.93 | $21.83 | $21.93 | $17.09 | 729 |
2019-01-03 | $21.12 | $21.13 | $21.12 | $21.12 | $16.47 | 210 |
2019-01-02 | $20.84 | $21.02 | $20.84 | $20.92 | $16.31 | 2,085 |
2018-12-31 | $20.42 | $20.57 | $20.27 | $20.48 | $15.97 | 17,755 |
2018-12-28 | $20.41 | $20.41 | $20.11 | $20.22 | $15.76 | 450 |
2018-12-27 | $20.07 | $20.22 | $19.80 | $20.22 | $15.76 | 1,018 |
2018-12-26 | $19.69 | $20.39 | $19.37 | $20.39 | $15.89 | 4,168 |
2018-12-24 | $19.88 | $19.88 | $19.53 | $19.53 | $15.23 | 1,624 |
2018-12-21 | $20.55 | $20.57 | $20.34 | $20.34 | $15.86 | 604 |
2018-12-20 | $21.07 | $21.07 | $20.68 | $20.71 | $16.14 | 2,306 |
2018-12-19 | $21.62 | $21.65 | $21.22 | $21.22 | $16.54 | 200 |
2018-12-18 | $21.57 | $21.59 | $21.41 | $21.41 | $16.43 | 3,101 |
2018-12-17 | $21.77 | $21.82 | $21.73 | $21.82 | $16.74 | 494 |
2018-12-14 | $22.78 | $22.78 | $22.49 | $22.49 | $17.26 | 7,600 |
2018-12-13 | $22.86 | $22.86 | $22.82 | $22.82 | $17.51 | 100 |
2018-12-12 | $22.58 | $22.62 | $22.55 | $22.55 | $17.31 | 695 |
2018-12-11 | $22.38 | $22.42 | $22.27 | $22.27 | $17.10 | 10,967 |
2018-12-10 | $22.31 | $22.31 | $22.28 | $22.28 | $17.10 | 445 |
2018-12-07 | $23.08 | $23.08 | $22.80 | $22.80 | $17.50 | 14,600 |
2018-12-06 | $22.87 | $22.87 | $22.33 | $22.34 | $17.15 | 1,504 |
2018-12-04 | $23.57 | $23.57 | $23.57 | $23.57 | $18.09 | 120 |
2018-12-03 | $23.56 | $23.70 | $23.56 | $23.70 | $18.19 | 773 |
2018-11-30 | $23.23 | $23.23 | $23.23 | $23.23 | $17.83 | 100 |
2018-11-29 | $23.14 | $23.14 | $23.11 | $23.11 | $17.74 | 801 |
2018-11-28 | $22.95 | $22.95 | $22.95 | $22.95 | $17.61 | 405 |
2018-11-27 | $22.93 | $22.93 | $22.84 | $22.84 | $17.53 | 200 |
2018-11-26 | $22.85 | $22.85 | $22.85 | $22.85 | $17.54 | 995 |
2018-11-23 | $22.80 | $22.80 | $22.80 | $22.80 | $17.50 | 101 |
2018-11-21 | $23.14 | $23.38 | $23.14 | $23.38 | $17.94 | 2,495 |
2018-11-20 | $23.59 | $23.59 | $23.59 | $23.59 | $18.11 | 0 |
2018-11-19 | $23.59 | $23.59 | $23.59 | $23.59 | $18.11 | 100 |
2018-11-16 | $23.57 | $23.57 | $23.50 | $23.50 | $18.04 | 305 |
2018-11-15 | $23.31 | $23.31 | $23.31 | $23.31 | $17.89 | 100 |
2018-11-14 | $23.20 | $23.20 | $23.09 | $23.09 | $17.72 | 312 |
2018-11-13 | $23.59 | $23.59 | $23.59 | $23.59 | $18.11 | 140 |
2018-11-12 | $23.77 | $23.77 | $23.55 | $23.55 | $18.08 | 449 |
2018-11-09 | $23.79 | $23.79 | $23.79 | $23.79 | $18.26 | 100 |
2018-11-08 | $24.50 | $24.50 | $24.49 | $24.49 | $18.80 | 900 |
2018-11-07 | $24.54 | $24.54 | $24.33 | $24.33 | $18.67 | 400 |
2018-11-06 | $24.04 | $24.04 | $24.04 | $24.04 | $18.45 | 100 |
2018-11-05 | $23.76 | $23.76 | $23.76 | $23.76 | $18.24 | 1,000 |
2018-11-02 | $23.46 | $23.49 | $23.40 | $23.41 | $17.97 | 1,700 |
2018-11-01 | $23.68 | $23.68 | $23.68 | $23.68 | $18.17 | 100 |
2018-10-31 | $23.57 | $23.57 | $23.57 | $23.57 | $18.09 | 100 |
2018-10-30 | $23.05 | $23.05 | $23.05 | $23.05 | $17.69 | 100 |
2018-10-29 | $23.65 | $23.65 | $23.65 | $23.65 | $18.15 | 501 |
2018-10-26 | $23.24 | $23.72 | $23.24 | $23.70 | $18.19 | 3,603 |
2018-10-25 | $23.90 | $23.90 | $23.90 | $23.90 | $18.34 | 100 |
2018-10-24 | $24.42 | $24.42 | $24.09 | $24.09 | $18.49 | 1,154 |
2018-10-23 | $24.55 | $24.55 | $24.49 | $24.49 | $18.80 | 350 |
2018-10-22 | $25.26 | $25.26 | $24.96 | $24.96 | $19.16 | 800 |
2018-10-19 | $25.38 | $25.42 | $25.25 | $25.27 | $19.40 | 886 |
2018-10-18 | $25.13 | $25.13 | $25.11 | $25.11 | $19.27 | 1,100 |
2018-10-17 | $25.30 | $25.30 | $25.30 | $25.30 | $19.42 | 100 |
2018-10-16 | $25.29 | $25.29 | $25.29 | $25.29 | $19.41 | 100 |
2018-10-15 | $24.83 | $24.83 | $24.83 | $24.83 | $19.06 | 160 |
2018-10-12 | $25.15 | $25.15 | $24.84 | $24.87 | $19.09 | 785 |
2018-10-11 | $25.25 | $25.25 | $24.93 | $24.97 | $19.17 | 1,800 |
2018-10-10 | $25.80 | $25.80 | $25.69 | $25.69 | $19.72 | 5,239 |
2018-10-09 | $25.82 | $25.93 | $25.82 | $25.88 | $19.86 | 3,436 |
2018-10-08 | $25.62 | $25.65 | $25.62 | $25.65 | $19.69 | 1,180 |
2018-10-05 | $25.86 | $25.86 | $25.83 | $25.83 | $19.83 | 240 |
2018-10-04 | $26.05 | $26.05 | $26.05 | $26.05 | $19.99 | 1,805 |
2018-10-03 | $26.14 | $26.14 | $26.07 | $26.11 | $20.04 | 532 |
2018-10-02 | $25.95 | $25.99 | $25.90 | $25.94 | $19.91 | 1,807 |
2018-10-01 | $25.72 | $26.00 | $25.72 | $26.00 | $19.95 | 1,025 |
2018-09-28 | $25.43 | $25.55 | $25.43 | $25.55 | $19.61 | 718 |
2018-09-27 | $25.31 | $25.31 | $25.31 | $25.31 | $19.42 | 180 |
2018-09-26 | $25.44 | $25.44 | $25.25 | $25.25 | $19.38 | 1,201 |
2018-09-25 | $25.57 | $25.57 | $25.42 | $25.52 | $19.59 | 1,201 |
2018-09-24 | $25.86 | $25.86 | $25.86 | $25.86 | $19.85 | 101 |
2018-09-21 | $25.82 | $25.83 | $25.79 | $25.79 | $19.80 | 1,057 |
2018-09-20 | $25.86 | $25.91 | $25.82 | $25.82 | $19.82 | 1,498 |
2018-09-19 | $25.87 | $25.87 | $25.86 | $25.86 | $19.85 | 387 |
2018-09-18 | $25.88 | $25.88 | $25.83 | $25.88 | $19.86 | 2,114 |
2018-09-17 | $26.19 | $26.19 | $25.96 | $25.96 | $19.68 | 485 |
2018-09-14 | $26.11 | $26.11 | $26.05 | $26.05 | $19.74 | 637 |
2018-09-13 | $26.35 | $26.35 | $26.28 | $26.28 | $19.92 | 3,120 |
2018-09-12 | $26.41 | $26.41 | $26.41 | $26.41 | $20.01 | 185 |
2018-09-11 | $26.25 | $26.25 | $26.25 | $26.25 | $19.89 | 100 |
2018-09-10 | $25.98 | $25.98 | $25.93 | $25.97 | $19.68 | 1,489 |
2018-09-07 | $26.03 | $26.03 | $25.95 | $26.00 | $19.70 | 8,653 |
2018-09-06 | $26.36 | $26.36 | $26.36 | $26.36 | $19.98 | 618 |
2018-09-05 | $26.01 | $26.36 | $25.96 | $26.36 | $19.98 | 3,047 |
2018-09-04 | $26.39 | $26.39 | $26.14 | $26.25 | $19.89 | 11,692 |
2018-08-31 | $26.39 | $26.39 | $26.29 | $26.29 | $19.92 | 1,836 |
2018-08-30 | $26.61 | $26.62 | $26.53 | $26.55 | $20.12 | 2,014 |
2018-08-29 | $26.80 | $26.85 | $26.69 | $26.83 | $20.33 | 1,360 |
2018-08-28 | $27.22 | $27.22 | $26.81 | $26.81 | $20.32 | 2,992 |
2018-08-27 | $27.09 | $27.16 | $27.07 | $27.16 | $20.58 | 1,808 |
2018-08-24 | $27.02 | $27.20 | $27.02 | $27.09 | $20.53 | 8,181 |
2018-08-23 | $27.22 | $27.22 | $27.09 | $27.09 | $20.53 | 1,424 |
2018-08-22 | $27.16 | $27.27 | $27.16 | $27.27 | $20.66 | 10,200 |
2018-08-21 | $27.16 | $27.19 | $27.16 | $27.19 | $20.61 | 928 |
2018-08-20 | $26.93 | $27.13 | $26.93 | $27.13 | $20.56 | 1,300 |
2018-08-17 | $26.80 | $26.80 | $26.73 | $26.73 | $20.26 | 1,287 |
2018-08-16 | $26.64 | $26.65 | $26.63 | $26.65 | $20.19 | 1,228 |
2018-08-15 | $26.30 | $26.30 | $26.30 | $26.30 | $19.93 | 352 |
2018-08-14 | $26.90 | $26.90 | $26.88 | $26.88 | $20.37 | 1,325 |
2018-08-13 | $27.23 | $27.23 | $26.73 | $26.77 | $20.29 | 15,820 |
2018-08-10 | $26.99 | $27.25 | $26.99 | $27.25 | $20.65 | 3,080 |
2018-08-09 | $27.00 | $27.26 | $27.00 | $27.21 | $20.62 | 10,326 |
2018-08-08 | $26.85 | $26.98 | $26.82 | $26.98 | $20.45 | 11,341 |
2018-08-07 | $27.11 | $27.11 | $26.97 | $26.97 | $20.44 | 8,201 |
2018-08-06 | $27.06 | $27.22 | $27.06 | $27.22 | $20.63 | 3,126 |
2018-08-03 | $26.96 | $26.96 | $26.92 | $26.94 | $20.42 | 6,201 |
2018-08-02 | $26.41 | $26.95 | $26.41 | $26.90 | $20.39 | 15,385 |
2018-08-01 | $26.58 | $26.66 | $26.57 | $26.66 | $20.20 | 3,101 |
2018-07-31 | $26.60 | $26.60 | $26.54 | $26.58 | $20.14 | 2,100 |
2018-07-30 | $26.42 | $26.46 | $26.42 | $26.46 | $20.05 | 1,577 |
2018-07-27 | $26.37 | $26.37 | $26.36 | $26.36 | $19.98 | 450 |
2018-07-26 | $26.59 | $26.59 | $26.56 | $26.56 | $20.13 | 400 |
2018-07-25 | $26.19 | $26.47 | $26.19 | $26.47 | $20.06 | 5,998 |
2018-07-24 | $26.14 | $26.14 | $26.05 | $26.07 | $19.76 | 2,303 |
2018-07-23 | $25.96 | $26.02 | $25.94 | $26.01 | $19.71 | 13,880 |
2018-07-20 | $26.26 | $26.26 | $26.03 | $26.03 | $19.73 | 3,868 |
2018-07-19 | $26.32 | $26.32 | $26.30 | $26.30 | $19.93 | 4,800 |
2018-07-18 | $25.43 | $25.75 | $25.43 | $25.75 | $19.51 | 300 |
2018-07-17 | $25.59 | $25.60 | $25.50 | $25.53 | $19.35 | 8,230 |
2018-07-16 | $25.84 | $25.84 | $25.66 | $25.70 | $19.48 | 2,475 |
2018-07-13 | $26.02 | $26.02 | $25.84 | $25.92 | $19.64 | 15,991 |
2018-07-12 | $25.92 | $25.92 | $25.92 | $25.92 | $19.64 | 100 |
2018-07-11 | $25.91 | $26.00 | $25.77 | $25.79 | $19.54 | 1,391 |
2018-07-10 | $26.08 | $26.08 | $26.08 | $26.08 | $19.76 | 500 |
2018-07-09 | $26.18 | $26.18 | $26.12 | $26.12 | $19.79 | 4,603 |
2018-07-06 | $25.85 | $26.15 | $25.85 | $26.15 | $19.82 | 2,442 |
2018-07-05 | $25.94 | $25.94 | $25.85 | $25.85 | $19.59 | 3,659 |
2018-07-03 | $25.91 | $25.91 | $25.73 | $25.73 | $19.50 | 5,044 |
2018-07-02 | $25.76 | $25.76 | $25.50 | $25.50 | $19.32 | 1,356 |
2018-06-29 | $25.71 | $25.85 | $25.71 | $25.78 | $19.54 | 3,406 |
2018-06-28 | $25.50 | $25.55 | $25.50 | $25.54 | $19.35 | 1,469 |
2018-06-27 | $25.68 | $25.68 | $25.43 | $25.43 | $19.27 | 5,602 |
2018-06-26 | $25.34 | $25.68 | $25.34 | $25.68 | $19.46 | 2,273 |
2018-06-25 | $25.37 | $25.38 | $25.28 | $25.28 | $19.16 | 5,139 |
2018-06-22 | $25.78 | $25.97 | $25.78 | $25.80 | $19.55 | 2,418 |
2018-06-21 | $25.58 | $25.58 | $25.39 | $25.43 | $19.27 | 9,771 |
2018-06-20 | $25.61 | $25.69 | $25.46 | $25.69 | $19.46 | 2,054 |
2018-06-19 | $25.25 | $25.25 | $25.20 | $25.20 | $19.10 | 1,180 |
2018-06-18 | $25.66 | $25.73 | $25.66 | $25.70 | $19.23 | 8,470 |
2018-06-15 | $25.60 | $25.60 | $25.39 | $25.39 | $19.00 | 950 |
2018-06-14 | $25.87 | $25.89 | $25.84 | $25.88 | $19.36 | 2,268 |
2018-06-13 | $26.06 | $26.06 | $25.63 | $25.63 | $19.17 | 2,200 |
2018-06-12 | $26.11 | $26.13 | $26.00 | $26.00 | $19.45 | 3,090 |
2018-06-11 | $25.77 | $26.16 | $25.72 | $26.14 | $19.56 | 10,531 |
2018-06-08 | $25.70 | $25.74 | $25.69 | $25.70 | $19.23 | 2,667 |
2018-06-07 | $25.76 | $25.89 | $25.73 | $25.84 | $19.33 | 3,567 |
2018-06-06 | $25.81 | $25.81 | $25.56 | $25.56 | $19.12 | 6,162 |
2018-06-05 | $25.88 | $25.88 | $25.77 | $25.78 | $19.29 | 4,749 |
2018-06-04 | $25.97 | $25.97 | $25.78 | $25.82 | $19.32 | 3,414 |
2018-06-01 | $25.93 | $25.93 | $25.74 | $25.78 | $19.29 | 5,144 |
2018-05-31 | $25.70 | $25.70 | $25.69 | $25.70 | $19.23 | 1,570 |
2018-05-30 | $25.07 | $25.70 | $25.07 | $25.70 | $19.23 | 2,346 |
2018-05-29 | $24.95 | $24.95 | $24.95 | $24.95 | $18.67 | 400 |
2018-05-25 | $24.66 | $24.91 | $24.66 | $24.91 | $18.64 | 3,574 |
2018-05-24 | $25.17 | $25.17 | $25.16 | $25.16 | $18.82 | 478 |
2018-05-23 | $25.37 | $25.37 | $25.37 | $25.37 | $18.98 | 407 |
2018-05-22 | $25.40 | $25.72 | $25.40 | $25.42 | $19.02 | 10,488 |
2018-05-21 | $25.56 | $25.56 | $25.43 | $25.48 | $19.06 | 7,790 |
2018-05-18 | $25.28 | $25.31 | $25.28 | $25.30 | $18.93 | 821 |
2018-05-17 | $25.42 | $25.55 | $25.40 | $25.44 | $19.03 | 1,396 |
2018-05-16 | $25.30 | $25.30 | $25.22 | $25.22 | $18.87 | 1,332 |
2018-05-15 | $25.34 | $25.34 | $25.34 | $25.34 | $18.96 | 414 |
2018-05-14 | $25.47 | $25.49 | $25.46 | $25.47 | $19.06 | 2,101 |
2018-05-11 | $25.22 | $25.25 | $25.22 | $25.24 | $18.88 | 3,076 |
2018-05-10 | $25.00 | $25.08 | $25.00 | $25.06 | $18.75 | 26,000 |
2018-05-09 | $25.11 | $25.11 | $25.00 | $25.00 | $18.71 | 600 |
2018-05-08 | $24.42 | $24.74 | $24.42 | $24.74 | $18.51 | 1,153 |
2018-05-07 | $24.86 | $25.01 | $24.86 | $24.98 | $18.69 | 2,414 |
2018-05-04 | $24.47 | $24.47 | $24.45 | $24.45 | $18.29 | 2,996 |
2018-05-03 | $24.07 | $24.07 | $24.07 | $24.07 | $18.01 | 200 |
2018-05-02 | $24.23 | $24.40 | $24.23 | $24.40 | $18.26 | 800 |
2018-05-01 | $24.02 | $24.02 | $24.02 | $24.02 | $17.97 | 0 |
2018-04-30 | $24.02 | $24.02 | $24.02 | $24.02 | $17.97 | 100 |
2018-04-27 | $23.90 | $23.90 | $23.89 | $23.89 | $17.87 | 300 |
2018-04-26 | $23.89 | $24.06 | $23.88 | $23.96 | $17.93 | 1,189 |
2018-04-25 | $23.76 | $23.76 | $23.76 | $23.76 | $17.78 | 0 |
2018-04-24 | $23.74 | $23.76 | $23.74 | $23.76 | $17.78 | 10,454 |
2018-04-23 | $24.03 | $24.21 | $24.03 | $24.21 | $18.11 | 510 |
2018-04-20 | $24.09 | $24.09 | $24.09 | $24.09 | $18.02 | 2,140 |
2018-04-19 | $24.25 | $24.25 | $24.24 | $24.24 | $18.14 | 3,300 |
2018-04-18 | $24.45 | $24.45 | $24.45 | $24.45 | $18.29 | 902 |
2018-04-17 | $24.34 | $24.34 | $24.34 | $24.34 | $18.21 | 412 |
2018-04-16 | $23.91 | $23.91 | $23.91 | $23.91 | $17.89 | 140 |
2018-04-13 | $23.28 | $23.28 | $23.28 | $23.28 | $17.42 | 0 |
2018-04-12 | $23.28 | $23.28 | $23.28 | $23.28 | $17.42 | 1,100 |
2018-04-11 | $23.32 | $23.32 | $23.31 | $23.31 | $17.44 | 1,000 |
2018-04-10 | $22.71 | $22.71 | $22.71 | $22.71 | $16.99 | 0 |
2018-04-09 | $22.71 | $22.71 | $22.71 | $22.71 | $16.99 | 100 |
2018-04-06 | $22.98 | $22.98 | $22.98 | $22.98 | $17.19 | 145 |
2018-04-05 | $22.54 | $22.54 | $22.54 | $22.54 | $16.86 | 0 |
2018-04-04 | $22.54 | $22.54 | $22.54 | $22.54 | $16.86 | 0 |
2018-04-03 | $22.54 | $22.54 | $22.54 | $22.54 | $16.86 | 11 |
2018-04-02 | $22.54 | $22.54 | $22.54 | $22.54 | $16.86 | 200 |
2018-03-29 | $22.55 | $22.55 | $22.55 | $22.55 | $16.87 | 132 |
2018-03-28 | $22.23 | $22.23 | $22.23 | $22.23 | $16.63 | 100 |
2018-03-27 | $22.49 | $22.49 | $22.49 | $22.49 | $16.83 | 0 |
2018-03-26 | $22.49 | $22.49 | $22.49 | $22.49 | $16.83 | 85 |
2018-03-23 | $22.49 | $22.49 | $22.49 | $22.49 | $16.83 | 163 |
2018-03-22 | $22.89 | $22.89 | $22.89 | $22.89 | $17.12 | 169 |
2018-03-21 | $22.75 | $22.90 | $22.75 | $22.90 | $17.13 | 2,500 |
2018-03-20 | $22.69 | $22.69 | $22.65 | $22.67 | $16.96 | 1,400 |
2018-03-19 | $23.53 | $23.53 | $23.53 | $23.53 | $17.49 | 79 |
2018-03-16 | $23.56 | $23.56 | $23.50 | $23.53 | $17.49 | 619 |
2018-03-15 | $23.77 | $23.77 | $23.77 | $23.77 | $17.67 | 0 |
2018-03-14 | $23.77 | $23.77 | $23.77 | $23.77 | $17.67 | 0 |
2018-03-13 | $23.77 | $23.77 | $23.77 | $23.77 | $17.67 | 61 |
2018-03-12 | $23.77 | $23.77 | $23.77 | $23.77 | $17.67 | 18 |
2018-03-09 | $23.77 | $23.77 | $23.77 | $23.77 | $17.67 | 500 |
2018-03-08 | $23.37 | $23.37 | $23.37 | $23.37 | $17.37 | 251 |
2018-03-07 | $23.69 | $23.69 | $23.69 | $23.69 | $17.61 | 65 |
2018-03-06 | $23.69 | $23.69 | $23.69 | $23.69 | $17.61 | 0 |
2018-03-05 | $23.69 | $23.69 | $23.69 | $23.69 | $17.61 | 5,471 |
2018-03-02 | $23.40 | $23.40 | $23.40 | $23.40 | $17.39 | 502 |
2018-03-01 | $24.65 | $24.65 | $24.65 | $24.65 | $18.32 | 50 |
2018-02-28 | $24.65 | $24.65 | $24.65 | $24.65 | $18.32 | 0 |
2018-02-27 | $24.65 | $24.65 | $24.65 | $24.65 | $18.32 | 0 |
2018-02-26 | $24.72 | $24.72 | $24.57 | $24.65 | $18.32 | 475 |
2018-02-23 | $24.56 | $24.56 | $24.56 | $24.56 | $18.25 | 650 |
2018-02-22 | $24.94 | $24.94 | $24.94 | $24.94 | $18.54 | 0 |
2018-02-21 | $24.94 | $24.94 | $24.94 | $24.94 | $18.54 | 300 |
2018-02-20 | $25.29 | $25.29 | $25.29 | $25.29 | $18.80 | 190 |
2018-02-16 | $25.29 | $25.29 | $25.29 | $25.29 | $18.80 | 400 |
2018-02-15 | $25.67 | $25.67 | $25.67 | $25.67 | $19.08 | 180 |
2018-02-14 | $25.62 | $25.63 | $25.62 | $25.63 | $19.05 | 478 |
2018-02-13 | $25.41 | $25.41 | $25.40 | $25.40 | $18.88 | 373 |
2018-02-12 | $25.16 | $25.16 | $25.16 | $25.16 | $18.70 | 250 |
2018-02-09 | $24.08 | $24.08 | $24.08 | $24.08 | $17.90 | 429 |
2018-02-08 | $25.64 | $25.64 | $25.64 | $25.64 | $19.06 | 0 |
2018-02-07 | $25.45 | $25.64 | $25.45 | $25.64 | $19.06 | 650 |
2018-02-06 | $24.00 | $25.39 | $24.00 | $25.39 | $18.87 | 1,800 |
2018-02-05 | $25.28 | $25.28 | $24.75 | $24.95 | $18.54 | 1,250 |
2018-02-02 | $25.85 | $25.85 | $25.68 | $25.68 | $19.09 | 1,218 |
2018-02-01 | $26.25 | $26.25 | $26.25 | $26.25 | $19.51 | 210 |
2018-01-31 | $26.48 | $26.48 | $26.48 | $26.48 | $19.68 | 237 |
2018-01-30 | $26.75 | $26.75 | $26.50 | $26.50 | $19.70 | 503 |
2018-01-29 | $27.28 | $27.28 | $27.01 | $27.01 | $20.08 | 12,501 |
2018-01-26 | $27.35 | $27.35 | $27.35 | $27.35 | $20.33 | 0 |
2018-01-25 | $27.51 | $27.51 | $27.35 | $27.35 | $20.33 | 400 |
2018-01-24 | $27.72 | $27.72 | $27.63 | $27.63 | $20.54 | 891 |
2018-01-23 | $27.72 | $27.72 | $27.72 | $27.72 | $20.60 | 555 |
2018-01-22 | $27.20 | $27.22 | $27.20 | $27.22 | $20.23 | 375 |
2018-01-19 | $26.75 | $26.75 | $26.75 | $26.75 | $19.88 | 1,825 |
2018-01-18 | $27.23 | $27.23 | $27.23 | $27.23 | $20.24 | 148 |
2018-01-17 | $27.27 | $27.27 | $27.11 | $27.23 | $20.24 | 1,250 |
2018-01-16 | $27.56 | $27.62 | $27.22 | $27.29 | $20.28 | 5,864 |
2018-01-12 | $27.25 | $27.25 | $27.25 | $27.25 | $20.25 | 100 |
2018-01-11 | $26.82 | $27.17 | $26.82 | $27.17 | $20.19 | 1,240 |
2018-01-10 | $26.80 | $26.80 | $26.80 | $26.80 | $19.92 | 7,490 |
2018-01-09 | $26.82 | $26.84 | $26.80 | $26.80 | $19.92 | 8,673 |
2018-01-08 | $26.84 | $26.84 | $26.65 | $26.83 | $19.94 | 1,224 |
2018-01-05 | $26.75 | $26.75 | $26.65 | $26.65 | $19.81 | 1,110 |
2018-01-04 | $27.06 | $27.06 | $26.90 | $26.90 | $19.99 | 2,503 |
2018-01-03 | $26.75 | $26.92 | $26.73 | $26.92 | $20.01 | 1,698 |
2018-01-02 | $26.15 | $26.38 | $26.15 | $26.36 | $19.59 | 1,738 |
2017-12-29 | $25.97 | $25.98 | $25.97 | $25.98 | $19.31 | 646 |
2017-12-28 | $25.86 | $25.86 | $25.86 | $25.86 | $19.22 | 0 |
2017-12-27 | $25.86 | $25.86 | $25.86 | $25.86 | $19.21 | 71 |
2017-12-26 | $25.79 | $25.86 | $25.79 | $25.86 | $19.21 | 300 |
2017-12-22 | $25.60 | $25.60 | $25.60 | $25.60 | $19.01 | 1,000 |
2017-12-21 | $25.15 | $25.15 | $25.15 | $25.15 | $18.68 | 0 |
2017-12-20 | $25.18 | $25.28 | $25.15 | $25.15 | $18.68 | 1,496 |
2017-12-19 | $25.44 | $25.44 | $25.44 | $25.44 | $18.89 | 602 |
2017-12-18 | $25.44 | $25.44 | $25.44 | $25.44 | $18.89 | 100 |
2017-12-15 | $25.44 | $25.44 | $25.44 | $25.44 | $18.89 | 0 |
2017-12-14 | $25.45 | $25.45 | $25.40 | $25.44 | $18.89 | 7,638 |
2017-12-13 | $25.05 | $25.09 | $25.05 | $25.07 | $18.62 | 101,900 |
Pacer American Energy Independence ETF (USAI) News Headlines
Recent Pacer American Energy Independence ETF (USAI) News
Similar Companies to Pacer American Energy Independence ETF (USAI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |