John Hancock Multifactor Materials ETF (JHMA) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.71 ($-0.15) -0.36%
John Hancock Multifactor Materials ETF - Daily Information
Click for more stock information on John Hancock Multifactor Materials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.71 |
Previous Close | $40.71 |
High | $40.71 |
Low | $40.71 |
Adjusted Open | $40.71 |
Previous Adjusted Close | $40.71 |
Adjusted High | $40.71 |
Adjusted Low | $40.71 |
About John Hancock Multifactor Materials ETF (JHMA)
The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities that compose the fund's benchmark index. The Index is designed to comprise securities in the materials sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows:Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The materials sector is composed of companies involved in areas such as chemicals, metals, paper products, containers and packaging, and construction materials. The U.S. Universe is defined as a free float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.
Invest in John Hancock Multifactor Materials ETF (JHMA)
Historical Stock Data for John Hancock Multifactor Materials ETF (JHMA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-24 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 2 |
2022-10-21 | $40.69 | $40.86 | $40.69 | $40.86 | $40.86 | 1,028 |
2022-10-20 | $39.96 | $39.96 | $39.25 | $39.25 | $39.25 | 305 |
2022-10-19 | $40.00 | $40.00 | $39.35 | $39.36 | $39.36 | 1,763 |
2022-10-18 | $40.05 | $40.14 | $40.00 | $40.00 | $40.00 | 802 |
2022-10-17 | $39.19 | $39.27 | $39.19 | $39.25 | $39.25 | 1,017 |
2022-10-14 | $39.96 | $39.96 | $38.31 | $38.31 | $38.31 | 724 |
2022-10-13 | $37.74 | $39.63 | $37.74 | $39.63 | $39.63 | 407 |
2022-10-12 | $38.65 | $38.65 | $38.57 | $38.57 | $38.57 | 522 |
2022-10-11 | $38.79 | $39.18 | $38.79 | $38.84 | $38.84 | 1,032 |
2022-10-10 | $39.00 | $39.10 | $38.83 | $39.10 | $39.10 | 886 |
2022-10-07 | $38.96 | $38.97 | $38.77 | $38.77 | $38.77 | 540 |
2022-10-06 | $39.99 | $39.99 | $39.71 | $39.79 | $39.79 | 1,302 |
2022-10-05 | $40.02 | $40.26 | $40.02 | $40.14 | $40.14 | 374 |
2022-10-04 | $39.69 | $40.54 | $39.65 | $40.47 | $40.47 | 2,231 |
2022-10-03 | $38.99 | $39.07 | $38.99 | $39.04 | $39.04 | 2,729 |
2022-09-30 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 26 |
2022-09-29 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 2 |
2022-09-28 | $37.98 | $38.45 | $37.98 | $38.45 | $38.45 | 3,506 |
2022-09-27 | $37.33 | $37.42 | $37.29 | $37.42 | $37.42 | 2,171 |
2022-09-26 | $37.25 | $37.34 | $37.25 | $37.26 | $37.26 | 5,301 |
2022-09-23 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 51 |
2022-09-22 | $38.87 | $38.87 | $38.87 | $38.87 | $38.87 | 10 |
2022-09-21 | $39.89 | $39.89 | $39.45 | $39.45 | $39.45 | 500 |
2022-09-20 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 20 |
2022-09-19 | $41.14 | $41.21 | $41.14 | $41.21 | $41.21 | 1,475 |
2022-09-16 | $40.02 | $40.37 | $40.01 | $40.37 | $40.37 | 466 |
2022-09-15 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 2 |
2022-09-14 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 2 |
2022-09-13 | $43.42 | $43.42 | $42.76 | $42.76 | $42.76 | 379 |
2022-09-12 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 24 |
2022-09-09 | $44.37 | $44.37 | $44.37 | $44.37 | $44.37 | 19 |
2022-09-08 | $43.51 | $43.51 | $43.51 | $43.51 | $43.51 | 37 |
2022-09-07 | $42.28 | $42.97 | $42.28 | $42.97 | $42.97 | 964 |
2022-09-06 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 9 |
2022-09-02 | $42.29 | $42.29 | $41.97 | $41.97 | $41.97 | 2,462 |
2022-09-01 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 6 |
2022-08-31 | $42.70 | $42.70 | $42.70 | $42.70 | $42.70 | 187 |
2022-08-30 | $43.22 | $43.22 | $43.22 | $43.22 | $43.22 | 2 |
2022-08-29 | $44.26 | $44.26 | $44.16 | $44.16 | $44.16 | 972 |
2022-08-26 | $44.51 | $44.51 | $44.51 | $44.51 | $44.51 | 26 |
2022-08-25 | $45.73 | $45.78 | $45.73 | $45.78 | $45.78 | 295 |
2022-08-24 | $44.74 | $44.74 | $44.40 | $44.65 | $44.65 | 3,737 |
2022-08-23 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 5,103 |
2022-08-22 | $43.92 | $43.92 | $43.92 | $43.92 | $43.92 | 0 |
2022-08-19 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 881 |
2022-08-18 | $45.53 | $45.61 | $45.48 | $45.56 | $45.56 | 881 |
2022-08-17 | $45.59 | $45.59 | $45.41 | $45.41 | $45.41 | 433 |
2022-08-16 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 118 |
2022-08-15 | $45.62 | $45.71 | $45.62 | $45.71 | $45.71 | 128 |
2022-08-12 | $45.82 | $45.82 | $45.82 | $45.82 | $45.82 | 35 |
2022-08-11 | $45.58 | $45.62 | $45.11 | $45.11 | $45.11 | 21,221 |
2022-08-10 | $43.91 | $44.84 | $43.91 | $44.84 | $44.84 | 243 |
2022-08-09 | $43.58 | $43.59 | $43.47 | $43.57 | $43.57 | 1,228 |
2022-08-08 | $43.86 | $43.86 | $43.69 | $43.69 | $43.69 | 766 |
2022-08-05 | $43.05 | $43.32 | $42.67 | $43.32 | $43.32 | 602 |
2022-08-04 | $43.37 | $43.37 | $43.27 | $43.27 | $43.27 | 262 |
2022-08-03 | $43.18 | $43.35 | $43.18 | $43.35 | $43.35 | 263 |
2022-08-02 | $43.36 | $43.36 | $43.36 | $43.36 | $43.36 | 111 |
2022-08-01 | $43.91 | $43.91 | $43.91 | $43.91 | $43.91 | 4 |
2022-07-29 | $44.06 | $44.20 | $44.06 | $44.20 | $44.20 | 191 |
2022-07-28 | $43.54 | $43.54 | $43.54 | $43.54 | $43.54 | 80 |
2022-07-27 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 4 |
2022-07-26 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 2 |
2022-07-25 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 2 |
2022-07-22 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 75 |
2022-07-21 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 19 |
2022-07-20 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 340 |
2022-07-19 | $41.73 | $41.73 | $41.70 | $41.70 | $41.70 | 340 |
2022-07-18 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 30 |
2022-07-15 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 2,472 |
2022-07-14 | $39.45 | $39.73 | $39.44 | $39.73 | $39.73 | 2,472 |
2022-07-13 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 14 |
2022-07-12 | $40.65 | $40.65 | $40.55 | $40.55 | $40.55 | 430 |
2022-07-11 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 116 |
2022-07-08 | $40.79 | $40.79 | $40.78 | $40.78 | $40.78 | 207 |
2022-07-07 | $41.25 | $41.25 | $41.17 | $41.20 | $41.20 | 529 |
2022-07-06 | $40.58 | $40.58 | $40.58 | $40.58 | $40.58 | 139 |
2022-07-05 | $39.85 | $40.32 | $39.83 | $40.32 | $40.32 | 4,569 |
2022-07-01 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 80 |
2022-06-30 | $40.94 | $40.94 | $40.63 | $40.63 | $40.63 | 955 |
2022-06-29 | $41.25 | $41.25 | $41.18 | $41.18 | $41.18 | 126 |
2022-06-28 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 76 |
2022-06-27 | $41.93 | $42.02 | $41.93 | $42.02 | $42.02 | 558 |
2022-06-24 | $42.23 | $42.49 | $42.19 | $42.49 | $42.08 | 3,580 |
2022-06-23 | $40.78 | $40.78 | $40.78 | $40.78 | $40.39 | 9 |
2022-06-22 | $41.46 | $41.46 | $41.46 | $41.46 | $41.05 | 9 |
2022-06-21 | $42.00 | $42.07 | $42.00 | $42.03 | $41.62 | 25,201 |
2022-06-17 | $41.28 | $41.71 | $40.98 | $41.71 | $41.30 | 2,158 |
2022-06-16 | $41.57 | $41.57 | $41.57 | $41.57 | $41.16 | 118 |
2022-06-15 | $43.28 | $43.46 | $43.28 | $43.46 | $43.04 | 462 |
2022-06-14 | $43.40 | $43.40 | $43.40 | $43.40 | $42.98 | 39 |
2022-06-13 | $43.77 | $44.04 | $43.62 | $43.62 | $43.20 | 1,269 |
2022-06-10 | $45.74 | $45.74 | $45.74 | $45.74 | $45.30 | 87 |
2022-06-09 | $48.06 | $48.06 | $47.22 | $47.22 | $46.77 | 1,812 |
2022-06-08 | $48.48 | $48.48 | $48.48 | $48.48 | $48.01 | 8 |
2022-06-07 | $49.07 | $49.64 | $49.07 | $49.64 | $49.16 | 597 |
2022-06-06 | $49.14 | $49.14 | $49.14 | $49.14 | $48.67 | 317 |
2022-06-03 | $48.72 | $48.72 | $48.72 | $48.72 | $48.25 | 12 |
2022-06-02 | $49.25 | $49.25 | $49.25 | $49.25 | $48.78 | 1 |
2022-06-01 | $48.24 | $48.24 | $48.24 | $48.24 | $47.77 | 1 |
2022-05-31 | $48.56 | $48.56 | $48.56 | $48.56 | $48.09 | 0 |
2022-05-27 | $49.41 | $49.45 | $49.41 | $49.45 | $48.97 | 131 |
2022-05-26 | $48.29 | $48.29 | $48.23 | $48.23 | $47.76 | 1,253 |
2022-05-25 | $46.43 | $47.20 | $46.43 | $47.20 | $46.74 | 1,288 |
2022-05-24 | $46.00 | $46.64 | $46.00 | $46.64 | $46.19 | 153 |
2022-05-23 | $46.87 | $47.01 | $46.87 | $47.01 | $46.55 | 227 |
2022-05-20 | $46.11 | $46.11 | $46.11 | $46.11 | $45.67 | 11 |
2022-05-19 | $46.00 | $46.81 | $46.00 | $46.55 | $46.10 | 453 |
2022-05-18 | $46.68 | $46.68 | $46.26 | $46.26 | $45.81 | 1,028 |
2022-05-17 | $47.91 | $47.91 | $47.91 | $47.91 | $47.44 | 3 |
2022-05-16 | $46.48 | $46.48 | $46.48 | $46.48 | $46.03 | 6 |
2022-05-13 | $46.58 | $46.58 | $46.51 | $46.51 | $46.06 | 104 |
2022-05-12 | $45.19 | $45.83 | $45.19 | $45.83 | $45.38 | 189 |
2022-05-11 | $46.64 | $46.71 | $46.05 | $46.05 | $45.60 | 602 |
2022-05-10 | $46.17 | $46.17 | $46.17 | $46.17 | $45.72 | 182 |
2022-05-09 | $47.04 | $47.04 | $46.54 | $46.55 | $46.10 | 2,132 |
2022-05-06 | $48.14 | $48.14 | $48.14 | $48.14 | $47.68 | 109 |
2022-05-05 | $48.69 | $48.79 | $48.41 | $48.79 | $48.32 | 1,177 |
2022-05-04 | $50.69 | $50.69 | $50.69 | $50.69 | $50.20 | 166 |
2022-05-03 | $49.38 | $49.38 | $49.23 | $49.23 | $48.75 | 520 |
2022-05-02 | $48.23 | $48.40 | $48.23 | $48.40 | $47.93 | 107 |
2022-04-29 | $48.50 | $48.50 | $48.50 | $48.50 | $48.03 | 224 |
2022-04-28 | $49.57 | $49.57 | $49.57 | $49.57 | $49.09 | 101 |
2022-04-27 | $48.88 | $48.88 | $48.88 | $48.88 | $48.41 | 3 |
2022-04-26 | $48.55 | $48.55 | $48.20 | $48.20 | $47.73 | 137 |
2022-04-25 | $48.11 | $48.11 | $48.11 | $48.11 | $47.64 | 1,235 |
2022-04-22 | $49.90 | $49.91 | $49.36 | $49.36 | $48.88 | 1,577 |
2022-04-21 | $51.74 | $51.74 | $51.18 | $51.18 | $50.68 | 953 |
2022-04-20 | $51.98 | $52.12 | $51.98 | $51.98 | $51.48 | 267 |
2022-04-19 | $51.75 | $51.85 | $51.72 | $51.72 | $51.22 | 2,600 |
2022-04-18 | $51.30 | $51.30 | $51.10 | $51.10 | $50.60 | 215 |
2022-04-14 | $51.02 | $51.02 | $51.02 | $51.02 | $50.52 | 68 |
2022-04-13 | $50.80 | $51.08 | $50.80 | $51.08 | $50.58 | 1,871 |
2022-04-12 | $50.18 | $50.18 | $50.18 | $50.18 | $49.69 | 135 |
2022-04-11 | $50.09 | $50.09 | $50.03 | $50.03 | $49.55 | 219 |
2022-04-08 | $50.16 | $50.16 | $50.16 | $50.16 | $49.67 | 3 |
2022-04-07 | $49.33 | $49.94 | $49.33 | $49.94 | $49.46 | 311 |
2022-04-06 | $49.87 | $49.87 | $49.70 | $49.70 | $49.22 | 1,415 |
2022-04-05 | $50.60 | $50.60 | $50.24 | $50.24 | $49.76 | 2,244 |
2022-04-04 | $50.63 | $50.75 | $50.63 | $50.75 | $50.26 | 215 |
2022-04-01 | $50.83 | $50.83 | $50.83 | $50.83 | $50.34 | 61 |
2022-03-31 | $50.49 | $50.49 | $50.49 | $50.49 | $50.00 | 4 |
2022-03-30 | $50.91 | $50.91 | $50.91 | $50.91 | $50.42 | 56 |
2022-03-29 | $51.16 | $51.16 | $51.16 | $51.16 | $50.66 | 129 |
2022-03-28 | $50.72 | $50.91 | $50.72 | $50.91 | $50.42 | 668 |
2022-03-25 | $50.98 | $51.24 | $50.98 | $51.24 | $50.74 | 1,020 |
2022-03-24 | $50.59 | $50.78 | $50.59 | $50.78 | $50.29 | 1,785 |
2022-03-23 | $49.91 | $49.91 | $49.91 | $49.91 | $49.43 | 90 |
2022-03-22 | $50.23 | $50.23 | $50.00 | $50.00 | $49.51 | 610 |
2022-03-21 | $50.00 | $50.00 | $49.87 | $49.87 | $49.39 | 1,268 |
2022-03-18 | $48.81 | $49.24 | $48.80 | $49.24 | $48.76 | 501 |
2022-03-17 | $48.00 | $48.88 | $48.00 | $48.88 | $48.41 | 645 |
2022-03-16 | $48.05 | $48.05 | $47.90 | $47.90 | $47.43 | 128 |
2022-03-15 | $47.31 | $47.31 | $47.31 | $47.31 | $46.85 | 2 |
2022-03-14 | $47.12 | $47.17 | $46.86 | $47.00 | $46.54 | 3,091 |
2022-03-11 | $47.30 | $47.30 | $46.99 | $46.99 | $46.53 | 166 |
2022-03-10 | $47.25 | $47.25 | $47.25 | $47.25 | $46.79 | 4 |
2022-03-09 | $46.92 | $46.92 | $46.72 | $46.73 | $46.28 | 1,974 |
2022-03-08 | $45.84 | $46.16 | $45.52 | $45.52 | $45.08 | 13,733 |
2022-03-07 | $46.06 | $46.06 | $46.06 | $46.06 | $45.61 | 635 |
2022-03-04 | $47.31 | $47.77 | $47.31 | $47.77 | $47.31 | 205 |
2022-03-03 | $47.86 | $47.86 | $47.86 | $47.86 | $47.39 | 73 |
2022-03-02 | $46.78 | $47.67 | $46.78 | $47.67 | $47.21 | 213 |
2022-03-01 | $47.80 | $47.80 | $46.36 | $46.50 | $46.05 | 356 |
2022-02-28 | $47.54 | $47.54 | $47.54 | $47.54 | $47.08 | 91 |
2022-02-25 | $47.92 | $47.92 | $47.92 | $47.92 | $47.45 | 3 |
2022-02-24 | $45.65 | $46.07 | $45.65 | $46.07 | $45.62 | 287 |
2022-02-23 | $46.21 | $46.21 | $46.21 | $46.21 | $45.76 | 133 |
2022-02-22 | $47.37 | $47.37 | $46.73 | $46.90 | $46.44 | 2,417 |
2022-02-18 | $47.93 | $47.93 | $47.52 | $47.52 | $47.06 | 468 |
2022-02-17 | $47.64 | $47.64 | $47.64 | $47.64 | $47.18 | 45 |
2022-02-16 | $47.99 | $48.32 | $47.98 | $48.32 | $47.85 | 521 |
2022-02-15 | $47.80 | $47.80 | $47.80 | $47.80 | $47.34 | 729 |
2022-02-14 | $46.87 | $46.87 | $46.87 | $46.87 | $46.41 | 4 |
2022-02-11 | $47.60 | $47.60 | $47.26 | $47.26 | $46.80 | 649 |
2022-02-10 | $47.65 | $48.60 | $47.65 | $47.69 | $47.23 | 364 |
2022-02-09 | $48.14 | $48.14 | $48.04 | $48.04 | $47.57 | 418 |
2022-02-08 | $47.16 | $47.16 | $47.16 | $47.16 | $46.70 | 3 |
2022-02-07 | $46.16 | $46.16 | $46.16 | $46.16 | $45.72 | 2 |
2022-02-04 | $46.53 | $46.58 | $46.48 | $46.48 | $46.03 | 2,238 |
2022-02-03 | $47.15 | $47.23 | $46.84 | $46.95 | $46.49 | 2,219 |
2022-02-02 | $47.19 | $47.63 | $47.19 | $47.63 | $47.17 | 439 |
2022-02-01 | $46.91 | $47.47 | $46.91 | $47.47 | $47.01 | 189 |
2022-01-31 | $46.59 | $46.59 | $46.59 | $46.59 | $46.13 | 7 |
2022-01-28 | $45.22 | $45.84 | $45.22 | $45.84 | $45.40 | 335 |
2022-01-27 | $45.66 | $45.66 | $45.66 | $45.66 | $45.21 | 27 |
2022-01-26 | $46.47 | $46.47 | $45.36 | $45.36 | $44.92 | 795 |
2022-01-25 | $45.60 | $45.98 | $45.04 | $45.82 | $45.38 | 3,718 |
2022-01-24 | $45.25 | $46.15 | $44.66 | $46.15 | $45.70 | 3,851 |
2022-01-21 | $46.95 | $46.95 | $46.11 | $46.11 | $45.67 | 631 |
2022-01-20 | $48.61 | $48.61 | $47.35 | $47.35 | $46.89 | 129 |
2022-01-19 | $48.55 | $48.55 | $48.28 | $48.28 | $47.81 | 1,198 |
2022-01-18 | $48.49 | $48.53 | $48.42 | $48.42 | $47.95 | 1,622 |
2022-01-14 | $49.22 | $49.22 | $49.22 | $49.22 | $48.75 | 206 |
2022-01-13 | $49.67 | $49.67 | $49.40 | $49.40 | $48.92 | 277 |
2022-01-12 | $49.39 | $49.66 | $49.21 | $49.66 | $49.18 | 235 |
2022-01-11 | $48.39 | $49.11 | $48.39 | $49.11 | $48.64 | 485 |
2022-01-10 | $48.37 | $48.58 | $48.37 | $48.58 | $48.11 | 408 |
2022-01-07 | $49.16 | $49.23 | $49.16 | $49.23 | $48.75 | 1,560 |
2022-01-06 | $49.44 | $49.44 | $49.22 | $49.22 | $48.75 | 211 |
2022-01-05 | $50.52 | $50.77 | $49.79 | $49.79 | $49.31 | 1,148 |
2022-01-04 | $49.64 | $49.87 | $49.64 | $49.67 | $49.18 | 425 |
2022-01-03 | $49.15 | $49.15 | $48.99 | $49.00 | $48.52 | 322 |
2021-12-31 | $49.42 | $49.45 | $49.40 | $49.41 | $48.93 | 381 |
2021-12-30 | $49.20 | $49.20 | $49.20 | $49.20 | $48.72 | 61 |
2021-12-29 | $49.47 | $49.47 | $49.38 | $49.41 | $48.93 | 641 |
2021-12-28 | $49.00 | $49.15 | $49.00 | $49.15 | $48.67 | 503 |
2021-12-27 | $48.89 | $48.89 | $48.89 | $48.89 | $48.42 | 189 |
2021-12-23 | $48.62 | $48.62 | $48.62 | $48.62 | $47.74 | 63 |
2021-12-22 | $48.13 | $48.13 | $48.13 | $48.13 | $47.26 | 211 |
2021-12-21 | $47.41 | $47.70 | $47.41 | $47.70 | $46.84 | 239 |
2021-12-20 | $46.58 | $46.96 | $46.58 | $46.96 | $46.12 | 353 |
2021-12-17 | $48.24 | $48.29 | $48.05 | $48.05 | $47.18 | 2,109 |
2021-12-16 | $48.71 | $48.71 | $48.47 | $48.61 | $47.73 | 387 |
2021-12-15 | $47.42 | $47.88 | $47.06 | $47.88 | $47.01 | 447 |
2021-12-14 | $47.92 | $47.92 | $47.92 | $47.92 | $47.05 | 56 |
2021-12-13 | $48.24 | $48.24 | $47.93 | $47.93 | $47.06 | 183 |
2021-12-10 | $48.09 | $48.28 | $48.07 | $48.28 | $47.41 | 573 |
2021-12-09 | $48.21 | $48.21 | $48.11 | $48.11 | $47.24 | 181 |
2021-12-08 | $48.38 | $48.40 | $48.38 | $48.40 | $47.53 | 250 |
2021-12-07 | $48.21 | $48.21 | $48.12 | $48.14 | $47.27 | 212 |
2021-12-06 | $47.09 | $47.38 | $47.09 | $47.38 | $46.52 | 691 |
2021-12-03 | $47.00 | $47.00 | $46.45 | $46.77 | $45.92 | 1,615 |
2021-12-02 | $46.90 | $46.92 | $46.75 | $46.75 | $45.90 | 1,150 |
2021-12-01 | $47.39 | $47.39 | $45.91 | $45.91 | $45.08 | 610 |
2021-11-30 | $47.39 | $47.39 | $46.42 | $46.42 | $45.58 | 206 |
2021-11-29 | $48.18 | $48.18 | $47.71 | $47.94 | $47.07 | 700 |
2021-11-26 | $47.51 | $47.77 | $47.40 | $47.77 | $46.90 | 945 |
2021-11-24 | $48.83 | $48.84 | $48.61 | $48.61 | $47.73 | 491 |
2021-11-23 | $48.95 | $48.95 | $48.95 | $48.95 | $48.07 | 19 |
2021-11-22 | $49.31 | $49.31 | $48.97 | $48.97 | $48.08 | 894 |
2021-11-19 | $48.70 | $48.87 | $48.54 | $48.54 | $47.66 | 732 |
2021-11-18 | $48.95 | $48.95 | $48.70 | $48.70 | $47.82 | 124 |
2021-11-17 | $49.30 | $49.30 | $48.98 | $48.98 | $48.10 | 253 |
2021-11-16 | $49.62 | $49.63 | $49.35 | $49.35 | $48.46 | 1,135 |
2021-11-15 | $49.47 | $49.47 | $49.32 | $49.33 | $48.44 | 448 |
2021-11-12 | $49.66 | $49.72 | $49.57 | $49.63 | $48.74 | 1,955 |
2021-11-11 | $49.27 | $49.31 | $49.22 | $49.22 | $48.33 | 1,152 |
2021-11-10 | $49.25 | $49.25 | $48.65 | $48.69 | $47.81 | 660 |
2021-11-09 | $49.00 | $49.11 | $48.88 | $49.11 | $48.23 | 5,332 |
2021-11-08 | $49.00 | $49.09 | $48.87 | $49.01 | $48.12 | 12,478 |
2021-11-05 | $48.42 | $48.49 | $48.37 | $48.44 | $47.56 | 12,241 |
2021-11-04 | $48.08 | $48.08 | $47.86 | $47.97 | $47.10 | 2,692 |
2021-11-03 | $48.12 | $48.23 | $48.10 | $48.23 | $47.36 | 749 |
2021-11-02 | $47.39 | $47.72 | $47.39 | $47.72 | $46.86 | 221 |
2021-11-01 | $47.43 | $47.43 | $47.34 | $47.34 | $46.49 | 149 |
2021-10-29 | $47.27 | $47.27 | $47.27 | $47.27 | $46.42 | 206 |
2021-10-28 | $47.52 | $47.52 | $47.51 | $47.51 | $46.65 | 213 |
2021-10-27 | $47.67 | $47.67 | $46.95 | $46.95 | $46.10 | 1,417 |
2021-10-26 | $47.91 | $47.91 | $47.91 | $47.91 | $47.04 | 149 |
2021-10-25 | $47.81 | $47.81 | $47.81 | $47.81 | $46.94 | 49 |
2021-10-22 | $47.34 | $47.34 | $47.34 | $47.34 | $46.48 | 11 |
2021-10-21 | $47.20 | $47.22 | $47.00 | $47.22 | $46.37 | 371 |
2021-10-20 | $47.02 | $47.46 | $47.02 | $47.46 | $46.60 | 295 |
2021-10-19 | $46.94 | $46.94 | $46.94 | $46.94 | $46.09 | 265 |
2021-10-18 | $46.44 | $46.88 | $46.44 | $46.86 | $46.01 | 1,177 |
2021-10-15 | $46.79 | $46.79 | $46.79 | $46.79 | $45.94 | 125 |
2021-10-14 | $46.62 | $46.62 | $46.62 | $46.62 | $45.78 | 112 |
2021-10-13 | $45.63 | $45.70 | $45.63 | $45.70 | $44.87 | 178 |
2021-10-12 | $45.51 | $45.51 | $45.51 | $45.51 | $44.68 | 98 |
2021-10-11 | $45.55 | $45.78 | $45.44 | $45.46 | $44.64 | 583 |
2021-10-08 | $45.34 | $45.34 | $45.34 | $45.34 | $44.52 | 49 |
2021-10-07 | $45.84 | $45.84 | $45.59 | $45.59 | $44.76 | 396 |
2021-10-06 | $44.71 | $44.98 | $44.71 | $44.98 | $44.16 | 1,805 |
2021-10-05 | $45.05 | $45.34 | $45.05 | $45.17 | $44.35 | 1,263 |
2021-10-04 | $45.20 | $45.20 | $44.74 | $44.74 | $43.93 | 1,264 |
2021-10-01 | $44.91 | $44.94 | $44.86 | $44.86 | $44.05 | 656 |
2021-09-30 | $44.54 | $44.58 | $44.27 | $44.27 | $43.47 | 767 |
2021-09-29 | $45.12 | $45.12 | $44.91 | $44.91 | $44.10 | 285 |
2021-09-28 | $45.09 | $45.13 | $45.09 | $45.13 | $44.32 | 320 |
2021-09-27 | $45.56 | $45.56 | $45.56 | $45.56 | $44.74 | 835 |
2021-09-24 | $45.07 | $45.11 | $45.05 | $45.05 | $44.24 | 647 |
2021-09-23 | $45.06 | $45.09 | $45.06 | $45.09 | $44.28 | 371 |
2021-09-22 | $44.27 | $44.35 | $44.27 | $44.35 | $43.55 | 218 |
2021-09-21 | $44.25 | $44.25 | $43.67 | $43.91 | $43.11 | 464 |
2021-09-20 | $43.93 | $44.09 | $43.73 | $44.09 | $43.30 | 2,182 |
2021-09-17 | $45.57 | $45.57 | $45.06 | $45.06 | $44.25 | 2,611 |
2021-09-16 | $46.30 | $46.33 | $46.00 | $46.06 | $45.23 | 678 |
2021-09-15 | $46.40 | $46.56 | $46.40 | $46.56 | $45.72 | 575 |
2021-09-14 | $46.26 | $46.26 | $45.96 | $46.02 | $45.19 | 862 |
2021-09-13 | $46.70 | $46.70 | $46.63 | $46.63 | $45.79 | 372 |
2021-09-10 | $47.11 | $47.11 | $46.61 | $46.64 | $45.80 | 587 |
2021-09-09 | $46.81 | $46.81 | $46.78 | $46.78 | $45.94 | 217 |
2021-09-08 | $46.76 | $46.76 | $46.76 | $46.76 | $45.92 | 237 |
2021-09-07 | $47.14 | $47.14 | $47.14 | $47.14 | $46.29 | 30 |
2021-09-03 | $47.82 | $47.82 | $47.68 | $47.68 | $46.82 | 718 |
2021-09-02 | $47.97 | $47.97 | $47.97 | $47.97 | $47.10 | 76 |
2021-09-01 | $47.36 | $47.79 | $47.36 | $47.74 | $46.88 | 619 |
2021-08-31 | $47.88 | $47.88 | $47.88 | $47.88 | $47.01 | 3 |
2021-08-30 | $48.20 | $48.20 | $48.05 | $48.05 | $47.19 | 544 |
2021-08-27 | $48.10 | $48.20 | $48.10 | $48.20 | $47.33 | 226 |
2021-08-26 | $47.79 | $47.79 | $47.54 | $47.57 | $46.71 | 370 |
2021-08-25 | $48.03 | $48.03 | $47.99 | $47.99 | $47.12 | 330 |
2021-08-24 | $47.67 | $47.79 | $47.67 | $47.70 | $46.84 | 472 |
2021-08-23 | $47.23 | $47.46 | $47.23 | $47.31 | $46.46 | 1,172 |
2021-08-20 | $46.89 | $46.89 | $46.89 | $46.89 | $46.04 | 227 |
2021-08-19 | $46.75 | $46.75 | $46.32 | $46.52 | $45.67 | 2,459 |
2021-08-18 | $47.38 | $47.40 | $47.08 | $47.08 | $46.23 | 2,066 |
2021-08-17 | $47.46 | $47.46 | $47.46 | $47.46 | $46.60 | 171 |
2021-08-16 | $48.17 | $48.17 | $48.10 | $48.13 | $47.26 | 1,337 |
2021-08-13 | $48.44 | $48.44 | $48.40 | $48.40 | $47.52 | 530 |
2021-08-12 | $48.46 | $48.51 | $48.18 | $48.47 | $47.59 | 1,324 |
2021-08-11 | $48.25 | $48.57 | $48.24 | $48.54 | $47.67 | 2,398 |
2021-08-10 | $47.00 | $47.78 | $47.00 | $47.78 | $46.91 | 618 |
2021-08-09 | $46.70 | $46.91 | $46.70 | $46.89 | $46.05 | 430 |
2021-08-06 | $46.57 | $46.70 | $46.40 | $46.70 | $45.86 | 259 |
2021-08-05 | $46.31 | $46.41 | $46.04 | $46.04 | $45.21 | 1,330 |
2021-08-04 | $46.72 | $46.72 | $46.14 | $46.14 | $45.31 | 2,816 |
2021-08-03 | $46.51 | $46.72 | $46.48 | $46.72 | $45.88 | 193,245 |
2021-08-02 | $47.00 | $47.00 | $46.27 | $46.27 | $45.43 | 2,183 |
2021-07-30 | $46.68 | $46.68 | $46.68 | $46.68 | $45.84 | 55 |
2021-07-29 | $46.87 | $46.89 | $46.72 | $46.72 | $45.88 | 1,626 |
2021-07-28 | $45.84 | $46.22 | $45.84 | $46.22 | $45.39 | 1,117 |
2021-07-27 | $45.88 | $45.98 | $45.88 | $45.98 | $45.15 | 147 |
2021-07-26 | $45.64 | $45.95 | $45.58 | $45.95 | $45.12 | 438 |
2021-07-23 | $45.34 | $45.53 | $45.34 | $45.53 | $44.70 | 425 |
2021-07-22 | $45.23 | $45.26 | $45.23 | $45.26 | $44.44 | 344 |
2021-07-21 | $44.97 | $45.46 | $44.97 | $45.34 | $44.52 | 2,140 |
2021-07-20 | $44.33 | $45.24 | $44.33 | $44.95 | $44.14 | 4,458 |
2021-07-19 | $45.05 | $45.05 | $44.27 | $44.44 | $43.64 | 4,073 |
2021-07-16 | $45.54 | $45.54 | $45.53 | $45.53 | $44.70 | 910 |
2021-07-15 | $46.35 | $46.35 | $46.35 | $46.35 | $45.51 | 90 |
2021-07-14 | $46.74 | $46.74 | $46.38 | $46.38 | $45.54 | 470 |
2021-07-13 | $46.45 | $46.45 | $46.38 | $46.38 | $45.55 | 294 |
2021-07-12 | $46.97 | $46.98 | $46.91 | $46.91 | $46.06 | 485 |
2021-07-09 | $46.62 | $46.79 | $46.61 | $46.74 | $45.90 | 11,244 |
2021-07-08 | $45.70 | $45.82 | $45.70 | $45.82 | $45.00 | 774 |
2021-07-07 | $46.13 | $46.43 | $46.11 | $46.43 | $45.59 | 4,496 |
2021-07-06 | $46.17 | $46.22 | $45.52 | $45.86 | $45.03 | 1,509 |
2021-07-02 | $46.53 | $46.68 | $46.53 | $46.68 | $45.84 | 200 |
2021-07-01 | $46.63 | $46.63 | $46.63 | $46.63 | $45.79 | 36 |
2021-06-30 | $46.38 | $46.38 | $46.38 | $46.38 | $45.54 | 38 |
2021-06-29 | $46.14 | $46.18 | $46.07 | $46.13 | $45.30 | 1,694 |
2021-06-28 | $46.36 | $46.36 | $46.02 | $46.17 | $45.34 | 1,254 |
2021-06-25 | $46.36 | $46.36 | $46.36 | $46.36 | $45.53 | 126 |
2021-06-24 | $46.61 | $46.61 | $46.61 | $46.61 | $45.45 | 207 |
2021-06-23 | $46.42 | $46.42 | $46.42 | $46.42 | $45.27 | 155 |
2021-06-22 | $46.88 | $46.88 | $46.70 | $46.70 | $45.55 | 574 |
2021-06-21 | $46.51 | $46.53 | $46.51 | $46.53 | $45.38 | 665 |
2021-06-18 | $45.88 | $45.88 | $45.62 | $45.62 | $44.50 | 646 |
2021-06-17 | $46.25 | $46.32 | $46.22 | $46.32 | $45.18 | 1,521 |
2021-06-16 | $47.71 | $47.83 | $47.58 | $47.58 | $46.40 | 68,281 |
2021-06-15 | $47.90 | $48.28 | $47.89 | $48.12 | $46.93 | 3,937 |
2021-06-14 | $48.19 | $48.19 | $48.00 | $48.16 | $46.97 | 2,690 |
2021-06-11 | $48.97 | $48.97 | $48.79 | $48.84 | $47.63 | 4,113 |
2021-06-10 | $49.21 | $49.21 | $48.65 | $48.65 | $47.44 | 5,257 |
2021-06-09 | $49.25 | $49.25 | $49.00 | $49.00 | $47.79 | 2,665 |
2021-06-08 | $49.15 | $49.42 | $48.83 | $49.38 | $48.16 | 2,714 |
2021-06-07 | $49.96 | $49.96 | $49.06 | $49.19 | $47.97 | 5,881 |
2021-06-04 | $49.63 | $49.80 | $49.59 | $49.76 | $48.53 | 1,715 |
2021-06-03 | $49.57 | $49.64 | $49.06 | $49.64 | $48.42 | 2,497 |
2021-06-02 | $50.05 | $50.05 | $49.54 | $49.54 | $48.32 | 768 |
2021-06-01 | $49.90 | $50.10 | $49.88 | $50.08 | $48.84 | 2,083 |
2021-05-28 | $49.17 | $49.35 | $49.15 | $49.35 | $48.13 | 2,058 |
2021-05-27 | $49.32 | $49.41 | $49.32 | $49.41 | $48.19 | 1,455 |
2021-05-26 | $48.77 | $49.07 | $48.77 | $48.97 | $47.76 | 2,628 |
2021-05-25 | $49.67 | $49.67 | $48.88 | $48.88 | $47.67 | 6,397 |
2021-05-24 | $49.35 | $49.60 | $49.35 | $49.50 | $48.27 | 1,121 |
2021-05-21 | $49.44 | $49.44 | $49.07 | $49.15 | $47.94 | 40,160 |
2021-05-20 | $49.02 | $49.19 | $48.95 | $49.00 | $47.79 | 4,940 |
2021-05-19 | $48.87 | $48.97 | $48.87 | $48.97 | $47.76 | 1,461 |
2021-05-18 | $50.01 | $50.01 | $49.79 | $49.79 | $48.56 | 291 |
2021-05-17 | $50.18 | $50.45 | $50.10 | $50.45 | $49.21 | 2,385 |
2021-05-14 | $49.89 | $50.05 | $49.89 | $50.05 | $48.81 | 250 |
2021-05-13 | $49.35 | $49.48 | $49.35 | $49.48 | $48.26 | 308 |
2021-05-12 | $52.01 | $52.01 | $48.58 | $48.59 | $47.39 | 9,008 |
2021-05-11 | $49.79 | $49.91 | $49.79 | $49.91 | $48.67 | 3,315 |
2021-05-10 | $50.64 | $50.70 | $49.88 | $49.88 | $48.65 | 4,705 |
2021-05-07 | $50.31 | $50.31 | $49.43 | $50.03 | $48.79 | 821 |
2021-05-06 | $49.08 | $49.50 | $48.88 | $49.50 | $48.28 | 1,101 |
2021-05-05 | $48.80 | $49.18 | $48.55 | $49.07 | $47.86 | 5,300 |
2021-05-04 | $47.82 | $48.51 | $47.63 | $48.45 | $47.25 | 6,123 |
2021-05-03 | $47.53 | $47.96 | $47.53 | $47.73 | $46.55 | 38,649 |
2021-04-30 | $47.25 | $47.25 | $46.88 | $46.92 | $45.76 | 677 |
2021-04-29 | $47.37 | $47.37 | $47.37 | $47.37 | $46.20 | 152 |
2021-04-28 | $47.23 | $47.23 | $47.06 | $47.06 | $45.90 | 253 |
2021-04-27 | $46.97 | $47.00 | $46.97 | $46.99 | $45.83 | 4,464 |
2021-04-26 | $47.10 | $47.10 | $46.99 | $46.99 | $45.82 | 417 |
2021-04-23 | $46.56 | $46.67 | $46.51 | $46.67 | $45.51 | 2,914 |
2021-04-22 | $46.38 | $46.49 | $45.96 | $45.96 | $44.83 | 1,049 |
2021-04-21 | $46.06 | $46.75 | $46.06 | $46.75 | $45.60 | 2,712 |
2021-04-20 | $45.96 | $45.96 | $45.96 | $45.96 | $44.82 | 372 |
2021-04-19 | $46.53 | $46.53 | $46.41 | $46.41 | $45.26 | 406 |
2021-04-16 | $46.58 | $46.58 | $46.58 | $46.58 | $45.43 | 5 |
2021-04-15 | $45.96 | $45.96 | $45.96 | $45.96 | $44.83 | 87 |
2021-04-14 | $45.51 | $45.51 | $45.51 | $45.51 | $44.39 | 9 |
2021-04-13 | $45.13 | $45.24 | $45.12 | $45.24 | $44.12 | 6,623 |
2021-04-12 | $45.37 | $45.45 | $45.37 | $45.45 | $44.32 | 424 |
2021-04-09 | $44.95 | $45.17 | $44.79 | $45.17 | $44.05 | 1,242 |
2021-04-08 | $44.76 | $44.76 | $44.76 | $44.76 | $43.66 | 113 |
2021-04-07 | $45.40 | $45.40 | $44.76 | $44.76 | $43.65 | 1,262 |
2021-04-06 | $45.40 | $45.40 | $45.40 | $45.40 | $44.28 | 60 |
2021-04-05 | $45.35 | $45.40 | $45.35 | $45.40 | $44.28 | 269 |
2021-04-01 | $44.67 | $44.90 | $44.41 | $44.90 | $43.79 | 9,694 |
2021-03-31 | $44.54 | $44.61 | $44.52 | $44.61 | $43.51 | 3,793 |
2021-03-30 | $44.70 | $44.70 | $44.70 | $44.70 | $43.60 | 13 |
2021-03-29 | $44.83 | $44.83 | $44.81 | $44.81 | $43.70 | 219 |
2021-03-26 | $44.92 | $44.92 | $44.92 | $44.92 | $43.81 | 17 |
2021-03-25 | $43.72 | $43.94 | $43.55 | $43.94 | $42.85 | 2,650 |
2021-03-24 | $43.31 | $43.36 | $43.18 | $43.18 | $42.12 | 1,616 |
2021-03-23 | $43.46 | $43.50 | $42.78 | $42.78 | $41.72 | 853 |
2021-03-22 | $43.97 | $43.97 | $43.48 | $43.80 | $42.72 | 484 |
2021-03-19 | $44.09 | $44.61 | $43.99 | $43.99 | $42.91 | 2,907 |
2021-03-18 | $44.84 | $44.84 | $44.14 | $44.14 | $43.05 | 395 |
2021-03-17 | $44.32 | $44.32 | $44.32 | $44.32 | $43.22 | 19 |
2021-03-16 | $43.88 | $44.00 | $43.88 | $43.89 | $42.81 | 1,043 |
2021-03-15 | $44.04 | $44.41 | $44.04 | $44.41 | $43.31 | 1,065 |
2021-03-12 | $44.22 | $44.41 | $44.22 | $44.41 | $43.31 | 36,156 |
2021-03-11 | $44.77 | $44.77 | $44.30 | $44.30 | $43.21 | 79,006 |
2021-03-10 | $44.12 | $44.12 | $44.06 | $44.06 | $42.97 | 303 |
2021-03-09 | $43.42 | $43.42 | $43.42 | $43.42 | $42.35 | 34 |
2021-03-08 | $43.33 | $43.33 | $43.33 | $43.33 | $42.26 | 4 |
2021-03-05 | $41.61 | $42.68 | $41.57 | $42.68 | $41.63 | 3,675 |
2021-03-04 | $41.49 | $41.51 | $41.40 | $41.51 | $40.49 | 2,844 |
2021-03-03 | $42.88 | $42.88 | $42.49 | $42.49 | $41.44 | 454 |
2021-03-02 | $42.55 | $42.76 | $42.55 | $42.76 | $41.70 | 384 |
2021-03-01 | $42.10 | $42.58 | $42.10 | $42.54 | $41.49 | 1,047 |
2021-02-26 | $41.49 | $41.49 | $41.49 | $41.49 | $40.47 | 10 |
2021-02-25 | $41.91 | $41.98 | $41.91 | $41.98 | $40.94 | 328 |
2021-02-24 | $42.97 | $42.97 | $42.97 | $42.97 | $41.91 | 33 |
2021-02-23 | $42.40 | $42.40 | $42.40 | $42.40 | $41.36 | 25 |
2021-02-22 | $42.33 | $42.33 | $42.33 | $42.33 | $41.28 | 53 |
2021-02-19 | $42.23 | $42.23 | $42.23 | $42.23 | $41.19 | 6 |
2021-02-18 | $41.42 | $41.42 | $41.34 | $41.34 | $40.32 | 270 |
2021-02-17 | $41.75 | $41.75 | $41.75 | $41.75 | $40.72 | 85 |
2021-02-16 | $41.79 | $41.79 | $41.79 | $41.79 | $40.75 | 85 |
2021-02-12 | $41.57 | $41.77 | $41.57 | $41.77 | $40.73 | 1,569 |
2021-02-11 | $41.26 | $41.26 | $41.26 | $41.26 | $40.24 | 18 |
2021-02-10 | $41.24 | $41.24 | $41.24 | $41.24 | $40.22 | 8 |
2021-02-09 | $41.29 | $41.29 | $41.14 | $41.14 | $40.12 | 350 |
2021-02-08 | $41.34 | $41.34 | $41.34 | $41.34 | $40.32 | 5 |
2021-02-05 | $40.73 | $40.90 | $40.72 | $40.86 | $39.85 | 30,340 |
2021-02-04 | $40.34 | $40.34 | $40.21 | $40.21 | $39.22 | 1,004 |
2021-02-03 | $40.28 | $40.28 | $40.28 | $40.28 | $39.28 | 5 |
2021-02-02 | $40.06 | $40.06 | $40.06 | $40.06 | $39.07 | 5 |
2021-02-01 | $39.72 | $39.72 | $39.72 | $39.72 | $38.74 | 6 |
2021-01-29 | $39.07 | $39.07 | $39.07 | $39.07 | $38.11 | 40 |
2021-01-28 | $39.01 | $39.63 | $39.01 | $39.63 | $38.66 | 693 |
2021-01-27 | $39.12 | $39.12 | $39.08 | $39.08 | $38.12 | 161 |
2021-01-26 | $40.62 | $40.62 | $40.30 | $40.30 | $39.30 | 1,175 |
2021-01-25 | $40.98 | $40.98 | $40.98 | $40.98 | $39.96 | 35 |
2021-01-22 | $41.33 | $41.34 | $41.33 | $41.33 | $40.31 | 524 |
2021-01-21 | $41.55 | $41.55 | $41.55 | $41.55 | $40.53 | 15 |
2021-01-20 | $41.96 | $41.96 | $41.96 | $41.96 | $40.92 | 21 |
2021-01-19 | $41.94 | $41.94 | $41.73 | $41.73 | $40.70 | 331 |
2021-01-15 | $41.60 | $41.60 | $41.60 | $41.60 | $40.57 | 3 |
2021-01-14 | $42.22 | $42.22 | $42.22 | $42.22 | $41.17 | 46 |
2021-01-13 | $42.80 | $42.80 | $42.36 | $42.36 | $41.31 | 118 |
2021-01-12 | $42.65 | $42.93 | $42.65 | $42.93 | $41.87 | 3,366 |
2021-01-11 | $42.26 | $42.26 | $42.26 | $42.26 | $41.21 | 320 |
2021-01-08 | $42.92 | $42.92 | $42.08 | $42.19 | $41.15 | 274 |
2021-01-07 | $42.50 | $42.50 | $42.50 | $42.50 | $41.45 | 77 |
2021-01-06 | $42.13 | $42.13 | $42.13 | $42.13 | $41.08 | 221 |
2021-01-05 | $39.46 | $40.41 | $39.46 | $40.41 | $39.41 | 222 |
2021-01-04 | $39.55 | $39.55 | $39.55 | $39.55 | $38.57 | 118 |
2020-12-31 | $39.97 | $39.97 | $39.97 | $39.97 | $38.98 | 162 |
2020-12-30 | $39.31 | $39.86 | $39.31 | $39.86 | $38.88 | 621 |
2020-12-29 | $39.26 | $39.26 | $39.26 | $39.26 | $38.29 | 69 |
2020-12-28 | $39.44 | $39.44 | $39.44 | $39.44 | $38.46 | 76 |
2020-12-24 | $39.61 | $39.61 | $39.61 | $39.61 | $38.63 | 64 |
2020-12-23 | $40.00 | $40.00 | $39.83 | $39.83 | $38.51 | 422 |
2020-12-22 | $39.69 | $39.69 | $39.69 | $39.69 | $38.38 | 54 |
2020-12-21 | $39.56 | $39.85 | $39.43 | $39.85 | $38.53 | 1,506 |
2020-12-18 | $39.99 | $40.09 | $39.99 | $40.09 | $38.76 | 254 |
2020-12-17 | $39.91 | $39.91 | $39.91 | $39.91 | $38.59 | 104 |
2020-12-16 | $39.50 | $39.50 | $39.50 | $39.50 | $38.20 | 1 |
2020-12-15 | $39.55 | $39.55 | $39.55 | $39.55 | $38.24 | 1 |
2020-12-14 | $38.94 | $38.94 | $38.94 | $38.94 | $37.66 | 8 |
2020-12-11 | $39.36 | $39.44 | $39.36 | $39.44 | $38.14 | 515 |
2020-12-10 | $39.65 | $39.65 | $39.65 | $39.65 | $38.34 | 64 |
2020-12-09 | $39.89 | $39.89 | $39.89 | $39.89 | $38.57 | 105 |
2020-12-08 | $39.85 | $39.85 | $39.85 | $39.85 | $38.53 | 2 |
2020-12-07 | $39.62 | $39.68 | $39.62 | $39.65 | $38.34 | 673 |
2020-12-04 | $39.79 | $39.86 | $39.79 | $39.86 | $38.54 | 243 |
2020-12-03 | $39.13 | $39.13 | $38.97 | $38.97 | $37.69 | 202 |
2020-12-02 | $39.18 | $39.18 | $39.14 | $39.14 | $37.85 | 1,488 |
2020-12-01 | $39.58 | $39.58 | $39.58 | $39.58 | $38.27 | 18 |
2020-11-30 | $39.03 | $39.03 | $39.03 | $39.03 | $37.74 | 26 |
2020-11-27 | $39.53 | $39.53 | $39.53 | $39.53 | $38.22 | 105 |
2020-11-25 | $39.87 | $39.87 | $39.46 | $39.46 | $38.15 | 704 |
2020-11-24 | $39.94 | $39.94 | $39.92 | $39.92 | $38.60 | 349 |
2020-11-23 | $38.74 | $38.81 | $38.74 | $38.81 | $37.53 | 953 |
2020-11-20 | $38.26 | $38.46 | $38.26 | $38.46 | $37.19 | 1,039 |
2020-11-19 | $38.33 | $38.54 | $38.33 | $38.53 | $37.26 | 553 |
2020-11-18 | $38.48 | $38.48 | $38.48 | $38.48 | $37.21 | 10 |
2020-11-17 | $38.66 | $38.72 | $38.66 | $38.72 | $37.44 | 162 |
2020-11-16 | $38.60 | $38.73 | $38.57 | $38.73 | $37.45 | 2,536 |
2020-11-13 | $37.69 | $37.86 | $37.69 | $37.86 | $36.61 | 406 |
2020-11-12 | $37.10 | $37.10 | $37.10 | $37.10 | $35.87 | 39 |
2020-11-11 | $37.78 | $37.78 | $37.78 | $37.78 | $36.53 | 46 |
2020-11-10 | $38.26 | $38.26 | $38.26 | $38.26 | $37.00 | 32 |
2020-11-09 | $37.81 | $37.81 | $37.81 | $37.81 | $36.57 | 29 |
2020-11-06 | $37.03 | $37.03 | $37.03 | $37.03 | $35.80 | 40 |
2020-11-05 | $37.02 | $37.02 | $37.02 | $37.02 | $35.80 | 54 |
2020-11-04 | $35.64 | $35.64 | $35.64 | $35.64 | $34.46 | 6 |
2020-11-03 | $36.40 | $36.51 | $36.40 | $36.51 | $35.30 | 3,956 |
2020-11-02 | $35.79 | $35.79 | $35.79 | $35.79 | $34.61 | 60 |
2020-10-30 | $34.60 | $34.60 | $34.60 | $34.60 | $33.46 | 33 |
2020-10-29 | $34.89 | $34.89 | $34.89 | $34.89 | $33.74 | 25 |
2020-10-28 | $34.37 | $34.37 | $34.06 | $34.06 | $32.94 | 298 |
2020-10-27 | $35.24 | $35.24 | $35.07 | $35.07 | $33.91 | 1,108 |
2020-10-26 | $35.37 | $35.37 | $35.37 | $35.37 | $34.20 | 22 |
2020-10-23 | $36.31 | $36.31 | $36.31 | $36.31 | $35.11 | 22 |
2020-10-22 | $36.19 | $36.19 | $36.19 | $36.19 | $34.99 | 0 |
2020-10-21 | $36.07 | $36.07 | $36.07 | $36.07 | $34.88 | 35 |
2020-10-20 | $36.13 | $36.13 | $36.13 | $36.13 | $34.93 | 35 |
2020-10-19 | $35.99 | $35.99 | $35.99 | $35.99 | $34.80 | 75 |
2020-10-16 | $36.44 | $36.44 | $36.44 | $36.44 | $35.24 | 109 |
2020-10-15 | $36.25 | $36.25 | $36.25 | $36.25 | $35.05 | 35 |
2020-10-14 | $36.19 | $36.19 | $36.19 | $36.19 | $34.99 | 35 |
2020-10-13 | $35.96 | $35.98 | $35.93 | $35.98 | $34.79 | 4,554 |
2020-10-12 | $36.35 | $36.40 | $36.27 | $36.27 | $35.07 | 625 |
2020-10-09 | $36.50 | $36.50 | $36.25 | $36.25 | $35.05 | 302 |
2020-10-08 | $35.98 | $36.07 | $35.98 | $36.07 | $34.88 | 733 |
2020-10-07 | $35.49 | $35.68 | $35.49 | $35.68 | $34.50 | 211 |
2020-10-06 | $35.30 | $35.30 | $34.75 | $34.75 | $33.60 | 187 |
2020-10-05 | $35.12 | $35.12 | $35.12 | $35.12 | $33.96 | 1 |
2020-10-02 | $34.38 | $34.38 | $34.38 | $34.38 | $33.25 | 4 |
2020-10-01 | $33.94 | $33.94 | $33.94 | $33.94 | $32.82 | 27 |
2020-09-30 | $34.32 | $34.32 | $34.32 | $34.32 | $33.19 | 31,400 |
2020-09-29 | $34.14 | $34.14 | $33.96 | $33.96 | $32.84 | 31,400 |
2020-09-28 | $34.24 | $34.24 | $34.24 | $34.24 | $33.11 | 1 |
2020-09-25 | $32.98 | $33.70 | $32.98 | $33.70 | $32.58 | 397 |
2020-09-24 | $32.92 | $33.33 | $32.92 | $33.33 | $32.23 | 409 |
2020-09-23 | $33.12 | $33.12 | $33.12 | $33.12 | $32.03 | 1 |
2020-09-22 | $34.00 | $34.13 | $34.00 | $34.13 | $33.00 | 101 |
2020-09-21 | $34.00 | $34.00 | $34.00 | $34.00 | $32.88 | 5 |
2020-09-18 | $35.86 | $35.86 | $35.29 | $35.29 | $34.12 | 3,017 |
2020-09-17 | $35.73 | $35.89 | $35.63 | $35.89 | $34.71 | 507 |
2020-09-16 | $35.79 | $35.81 | $35.60 | $35.60 | $34.43 | 627 |
2020-09-15 | $35.54 | $35.63 | $35.44 | $35.44 | $34.27 | 4,113 |
2020-09-14 | $35.33 | $35.33 | $35.33 | $35.33 | $34.16 | 2 |
2020-09-11 | $34.71 | $34.71 | $34.71 | $34.71 | $33.56 | 29 |
2020-09-10 | $34.31 | $34.31 | $34.31 | $34.31 | $33.17 | 22 |
2020-09-09 | $34.39 | $34.59 | $34.39 | $34.59 | $33.45 | 187 |
2020-09-08 | $33.85 | $33.85 | $33.85 | $33.85 | $32.73 | 197 |
2020-09-04 | $34.19 | $34.64 | $34.19 | $34.64 | $33.50 | 132 |
2020-09-03 | $35.12 | $35.12 | $34.46 | $34.46 | $33.32 | 291 |
2020-09-02 | $34.77 | $35.38 | $34.68 | $35.38 | $34.21 | 2,203 |
2020-09-01 | $33.74 | $34.57 | $33.74 | $34.57 | $33.43 | 4,201 |
2020-08-31 | $33.82 | $33.82 | $33.82 | $33.82 | $32.71 | 20 |
2020-08-28 | $33.97 | $34.27 | $33.92 | $34.27 | $33.14 | 4,475 |
2020-08-27 | $33.95 | $33.95 | $33.95 | $33.95 | $32.83 | 6 |
2020-08-26 | $33.91 | $33.91 | $33.91 | $33.91 | $32.79 | 22 |
2020-08-25 | $33.72 | $33.72 | $33.72 | $33.72 | $32.61 | 10 |
2020-08-24 | $33.84 | $33.87 | $33.76 | $33.87 | $32.75 | 2,315 |
2020-08-21 | $33.24 | $33.24 | $33.24 | $33.24 | $32.14 | 3 |
2020-08-20 | $33.27 | $33.44 | $33.27 | $33.44 | $32.33 | 445 |
2020-08-19 | $33.90 | $33.90 | $33.57 | $33.57 | $32.46 | 691 |
2020-08-18 | $33.81 | $33.81 | $33.70 | $33.70 | $32.58 | 1,326 |
2020-08-17 | $33.84 | $33.84 | $33.84 | $33.84 | $32.72 | 32 |
2020-08-14 | $33.74 | $33.74 | $33.74 | $33.74 | $32.62 | 5 |
2020-08-13 | $33.69 | $33.69 | $33.69 | $33.69 | $32.58 | 38 |
2020-08-12 | $33.78 | $33.78 | $33.78 | $33.78 | $32.66 | 33 |
2020-08-11 | $33.90 | $33.90 | $33.61 | $33.61 | $32.50 | 380 |
2020-08-10 | $33.42 | $33.62 | $33.42 | $33.62 | $32.51 | 2,044 |
2020-08-07 | $33.20 | $33.20 | $33.20 | $33.20 | $32.10 | 70 |
2020-08-06 | $33.02 | $33.02 | $32.90 | $32.97 | $31.88 | 884 |
2020-08-05 | $33.08 | $33.10 | $33.04 | $33.04 | $31.94 | 603 |
2020-08-04 | $32.43 | $32.43 | $32.43 | $32.43 | $31.36 | 154 |
2020-08-03 | $32.11 | $32.11 | $32.10 | $32.10 | $31.04 | 154 |
2020-07-31 | $31.80 | $31.91 | $31.70 | $31.91 | $30.86 | 2,444 |
2020-07-30 | $32.15 | $32.15 | $32.04 | $32.07 | $31.01 | 3,775 |
2020-07-29 | $32.77 | $32.77 | $32.77 | $32.77 | $31.69 | 16,891 |
2020-07-28 | $32.71 | $32.71 | $32.45 | $32.45 | $31.38 | 16,891 |
2020-07-27 | $33.15 | $33.15 | $33.15 | $33.15 | $32.05 | 70 |
2020-07-24 | $32.67 | $32.67 | $32.67 | $32.67 | $31.59 | 100 |
2020-07-23 | $32.76 | $32.76 | $32.72 | $32.72 | $31.64 | 100 |
2020-07-22 | $32.65 | $32.82 | $32.59 | $32.82 | $31.74 | 1,394 |
2020-07-21 | $32.46 | $32.46 | $32.46 | $32.46 | $31.38 | 100 |
2020-07-20 | $32.30 | $32.41 | $32.20 | $32.22 | $31.16 | 591 |
2020-07-17 | $32.43 | $32.50 | $32.43 | $32.50 | $31.43 | 102 |
2020-07-16 | $32.32 | $32.32 | $32.32 | $32.32 | $31.26 | 100 |
2020-07-15 | $32.15 | $32.25 | $32.13 | $32.25 | $31.18 | 1,666 |
2020-07-14 | $31.41 | $31.66 | $31.29 | $31.66 | $30.62 | 37,672 |
2020-07-13 | $31.38 | $31.38 | $30.89 | $30.89 | $29.87 | 1,064 |
2020-07-10 | $30.89 | $30.89 | $30.89 | $30.89 | $29.87 | 0 |
2020-07-09 | $30.26 | $30.26 | $30.26 | $30.26 | $29.26 | 1 |
2020-07-08 | $30.72 | $30.72 | $30.72 | $30.72 | $29.70 | 5 |
2020-07-07 | $31.01 | $31.05 | $31.01 | $31.05 | $30.03 | 145 |
2020-07-06 | $31.24 | $31.24 | $31.24 | $31.24 | $30.20 | 200 |
2020-07-02 | $30.79 | $30.79 | $30.79 | $30.79 | $29.77 | 100 |
2020-07-01 | $30.13 | $30.24 | $30.13 | $30.24 | $29.24 | 122 |
2020-06-30 | $30.43 | $30.43 | $30.43 | $30.43 | $29.43 | 73 |
2020-06-29 | $29.91 | $29.93 | $29.80 | $29.90 | $28.91 | 31,410 |
2020-06-26 | $29.55 | $29.55 | $29.29 | $29.29 | $28.33 | 405 |
2020-06-25 | $29.69 | $29.69 | $29.69 | $29.69 | $28.71 | 3 |
2020-06-24 | $29.78 | $29.78 | $29.63 | $29.63 | $28.40 | 1,079 |
2020-06-23 | $30.66 | $30.66 | $30.57 | $30.57 | $29.29 | 307 |
2020-06-22 | $30.35 | $30.50 | $30.35 | $30.50 | $29.22 | 104 |
2020-06-19 | $30.50 | $30.50 | $30.50 | $30.50 | $29.23 | 2 |
2020-06-18 | $30.58 | $30.58 | $30.54 | $30.54 | $29.27 | 315 |
2020-06-17 | $30.93 | $30.93 | $30.65 | $30.65 | $29.37 | 136 |
2020-06-16 | $30.86 | $30.86 | $30.86 | $30.86 | $29.57 | 39 |
2020-06-15 | $30.38 | $30.38 | $30.22 | $30.22 | $28.96 | 749 |
2020-06-12 | $29.92 | $29.92 | $29.92 | $29.92 | $28.67 | 14 |
2020-06-11 | $29.23 | $29.23 | $29.23 | $29.23 | $28.01 | 35 |
2020-06-10 | $31.91 | $31.91 | $31.88 | $31.88 | $30.55 | 2,332 |
2020-06-09 | $32.35 | $32.44 | $32.26 | $32.31 | $30.97 | 34,634 |
2020-06-08 | $32.81 | $32.81 | $32.81 | $32.81 | $31.44 | 2 |
2020-06-05 | $32.57 | $32.57 | $32.57 | $32.57 | $31.21 | 302 |
2020-06-04 | $31.76 | $31.76 | $31.76 | $31.76 | $30.44 | 10 |
2020-06-03 | $31.71 | $31.71 | $31.65 | $31.65 | $30.33 | 1,038 |
2020-06-02 | $30.86 | $30.86 | $30.86 | $30.86 | $29.58 | 51 |
2020-06-01 | $30.38 | $30.38 | $30.38 | $30.38 | $29.12 | 10 |
2020-05-29 | $30.13 | $30.13 | $30.13 | $30.13 | $28.88 | 1 |
2020-05-28 | $30.23 | $30.23 | $30.23 | $30.23 | $28.97 | 3 |
2020-05-27 | $30.29 | $30.29 | $30.29 | $30.29 | $29.02 | 0 |
2020-05-26 | $29.65 | $29.65 | $29.65 | $29.65 | $28.42 | 0 |
2020-05-22 | $28.63 | $28.63 | $28.63 | $28.63 | $27.43 | 6 |
2020-05-21 | $28.61 | $28.61 | $28.61 | $28.61 | $27.42 | 3 |
2020-05-20 | $28.94 | $28.96 | $28.73 | $28.76 | $27.56 | 978 |
2020-05-19 | $28.47 | $28.54 | $28.34 | $28.34 | $27.15 | 315 |
2020-05-18 | $28.66 | $28.66 | $28.66 | $28.66 | $27.46 | 3 |
2020-05-15 | $27.14 | $27.17 | $27.03 | $27.17 | $26.04 | 1,298 |
2020-05-14 | $26.99 | $26.99 | $26.99 | $26.99 | $25.86 | 0 |
2020-05-13 | $26.59 | $26.59 | $26.59 | $26.59 | $25.48 | 51 |
2020-05-12 | $27.45 | $27.45 | $27.45 | $27.45 | $26.30 | 0 |
2020-05-11 | $27.98 | $27.98 | $27.98 | $27.98 | $26.81 | 0 |
2020-05-08 | $27.64 | $27.64 | $27.64 | $27.64 | $26.48 | 59 |
2020-05-07 | $27.17 | $27.17 | $27.17 | $27.17 | $26.03 | 0 |
2020-05-06 | $27.15 | $27.17 | $27.15 | $27.17 | $26.03 | 283 |
2020-05-05 | $27.53 | $27.53 | $27.53 | $27.53 | $26.39 | 0 |
2020-05-04 | $27.49 | $27.49 | $27.49 | $27.49 | $26.35 | 0 |
2020-05-01 | $28.21 | $28.21 | $28.21 | $28.21 | $27.03 | 0 |
2020-04-30 | $29.13 | $29.13 | $29.13 | $29.13 | $27.91 | 0 |
2020-04-29 | $28.22 | $28.22 | $28.22 | $28.22 | $27.05 | 0 |
2020-04-28 | $28.36 | $28.36 | $28.22 | $28.22 | $27.05 | 200 |
2020-04-27 | $26.81 | $26.81 | $26.81 | $26.81 | $25.69 | 0 |
2020-04-24 | $26.46 | $26.46 | $26.46 | $26.46 | $25.36 | 0 |
2020-04-23 | $26.28 | $26.28 | $26.28 | $26.28 | $25.18 | 0 |
2020-04-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.73 | 8 |
2020-04-21 | $26.46 | $26.46 | $26.46 | $26.46 | $25.36 | 2 |
2020-04-20 | $26.49 | $26.51 | $26.46 | $26.46 | $25.36 | 209 |
2020-04-17 | $26.01 | $26.01 | $26.01 | $26.01 | $24.92 | 0 |
2020-04-16 | $25.86 | $26.01 | $25.86 | $26.01 | $24.92 | 1,394 |
2020-04-15 | $26.36 | $26.36 | $26.08 | $26.21 | $25.11 | 872 |
2020-04-14 | $27.38 | $27.49 | $27.38 | $27.49 | $26.35 | 324 |
2020-04-13 | $27.47 | $27.47 | $27.23 | $27.30 | $26.16 | 1,674 |
2020-04-09 | $27.97 | $27.99 | $27.93 | $27.93 | $26.77 | 286 |
2020-04-08 | $25.59 | $25.59 | $25.59 | $25.59 | $24.52 | 103 |
2020-04-07 | $25.98 | $25.98 | $25.59 | $25.59 | $24.52 | 352 |
2020-04-06 | $23.91 | $25.08 | $23.91 | $25.08 | $24.04 | 400 |
2020-04-03 | $23.65 | $23.65 | $23.37 | $23.37 | $22.39 | 2,467 |
2020-04-02 | $24.19 | $24.31 | $23.95 | $23.95 | $22.95 | 3,377 |
2020-04-01 | $23.68 | $23.68 | $23.68 | $23.68 | $22.69 | 13 |
2020-03-31 | $24.71 | $24.71 | $24.71 | $24.71 | $23.68 | 0 |
2020-03-30 | $24.74 | $24.99 | $24.71 | $24.99 | $23.94 | 229 |
2020-03-27 | $24.07 | $24.25 | $24.07 | $24.25 | $23.24 | 2,422 |
2020-03-26 | $24.28 | $25.21 | $24.28 | $25.21 | $24.16 | 2,916 |
2020-03-25 | $24.03 | $24.56 | $24.02 | $24.02 | $23.02 | 6,782 |
2020-03-24 | $22.81 | $23.11 | $22.81 | $23.11 | $22.15 | 294 |
2020-03-23 | $22.25 | $22.25 | $20.77 | $20.77 | $19.90 | 1,643 |
2020-03-20 | $22.21 | $22.21 | $21.81 | $21.81 | $20.90 | 155 |
2020-03-19 | $22.69 | $22.75 | $22.65 | $22.75 | $21.80 | 4,018 |
2020-03-18 | $22.42 | $22.51 | $21.80 | $21.80 | $20.89 | 815 |
2020-03-17 | $22.50 | $23.61 | $22.50 | $23.61 | $22.62 | 257 |
2020-03-16 | $25.01 | $25.01 | $22.23 | $22.23 | $21.30 | 5,411 |
2020-03-13 | $23.78 | $25.08 | $23.66 | $25.08 | $24.04 | 28,146 |
2020-03-12 | $25.49 | $25.49 | $23.73 | $23.96 | $22.96 | 6,149 |
2020-03-11 | $27.33 | $27.33 | $26.11 | $26.45 | $25.35 | 4,767 |
2020-03-10 | $27.50 | $28.03 | $27.50 | $28.03 | $26.86 | 102 |
2020-03-09 | $27.46 | $27.46 | $27.11 | $27.11 | $25.98 | 42,955 |
2020-03-06 | $29.83 | $29.83 | $29.83 | $29.83 | $28.59 | 21 |
2020-03-05 | $30.41 | $30.44 | $30.41 | $30.44 | $29.17 | 252 |
2020-03-04 | $30.71 | $31.54 | $30.71 | $31.54 | $30.22 | 150 |
2020-03-03 | $30.92 | $30.92 | $30.24 | $30.43 | $29.16 | 1,423 |
2020-03-02 | $30.26 | $30.74 | $30.26 | $30.74 | $29.46 | 319 |
2020-02-28 | $28.92 | $29.55 | $28.50 | $29.55 | $28.32 | 920 |
2020-02-27 | $30.64 | $30.64 | $30.02 | $30.02 | $28.77 | 472 |
2020-02-26 | $31.30 | $31.30 | $31.30 | $31.30 | $29.99 | 99 |
2020-02-25 | $31.85 | $31.85 | $31.51 | $31.51 | $30.19 | 886 |
2020-02-24 | $32.88 | $32.88 | $32.88 | $32.88 | $31.51 | 3 |
2020-02-21 | $33.88 | $33.89 | $33.86 | $33.89 | $32.47 | 1,168 |
2020-02-20 | $34.11 | $34.13 | $33.98 | $33.98 | $32.57 | 335 |
2020-02-19 | $33.80 | $33.87 | $33.80 | $33.87 | $32.45 | 201 |
2020-02-18 | $33.72 | $33.73 | $33.69 | $33.73 | $32.32 | 297 |
2020-02-14 | $33.93 | $33.93 | $33.93 | $33.93 | $32.51 | 3 |
2020-02-13 | $34.06 | $34.07 | $34.04 | $34.04 | $32.62 | 419 |
2020-02-12 | $34.17 | $34.24 | $34.17 | $34.24 | $32.81 | 200 |
2020-02-11 | $34.30 | $34.32 | $34.08 | $34.08 | $32.66 | 634 |
2020-02-10 | $33.79 | $33.79 | $33.79 | $33.79 | $32.38 | 8 |
2020-02-07 | $33.77 | $33.84 | $33.77 | $33.84 | $32.42 | 1,600 |
2020-02-06 | $34.36 | $34.37 | $34.36 | $34.37 | $32.94 | 333 |
2020-02-05 | $34.04 | $34.41 | $34.04 | $34.41 | $32.97 | 100 |
2020-02-04 | $33.63 | $33.72 | $33.62 | $33.72 | $32.32 | 1,846 |
2020-02-03 | $33.11 | $33.11 | $33.11 | $33.11 | $31.73 | 3 |
2020-01-31 | $32.65 | $32.65 | $32.65 | $32.65 | $31.29 | 1 |
2020-01-30 | $33.41 | $33.41 | $33.41 | $33.41 | $32.02 | 168 |
2020-01-29 | $33.66 | $33.66 | $33.54 | $33.54 | $32.14 | 100 |
2020-01-28 | $33.48 | $33.48 | $33.48 | $33.48 | $32.08 | 104 |
2020-01-27 | $33.30 | $33.30 | $33.19 | $33.19 | $31.81 | 3,566 |
2020-01-24 | $33.93 | $33.93 | $33.69 | $33.77 | $32.36 | 200 |
2020-01-23 | $33.93 | $34.15 | $33.93 | $34.15 | $32.73 | 1,352 |
2020-01-22 | $34.20 | $34.20 | $34.20 | $34.20 | $32.77 | 0 |
2020-01-21 | $34.30 | $34.33 | $34.30 | $34.33 | $32.90 | 186 |
2020-01-17 | $34.81 | $34.81 | $34.81 | $34.81 | $33.35 | 60 |
2020-01-16 | $34.68 | $34.68 | $34.64 | $34.64 | $33.20 | 245 |
2020-01-15 | $34.45 | $34.45 | $34.45 | $34.45 | $33.01 | 2 |
2020-01-14 | $34.32 | $34.32 | $34.32 | $34.32 | $32.89 | 29 |
2020-01-13 | $34.34 | $34.36 | $34.34 | $34.36 | $32.93 | 247 |
2020-01-10 | $33.93 | $33.93 | $33.93 | $33.93 | $32.51 | 0 |
2020-01-09 | $34.06 | $34.06 | $34.06 | $34.06 | $32.64 | 1 |
2020-01-08 | $33.91 | $34.03 | $33.91 | $34.01 | $32.59 | 1,103 |
2020-01-07 | $34.16 | $34.18 | $34.01 | $34.01 | $32.59 | 968 |
2020-01-06 | $34.17 | $34.17 | $34.06 | $34.06 | $32.64 | 130 |
2020-01-03 | $34.23 | $34.39 | $34.23 | $34.27 | $32.84 | 587 |
2020-01-02 | $34.76 | $34.76 | $34.74 | $34.74 | $33.29 | 120 |
2019-12-31 | $35.03 | $35.03 | $35.03 | $35.03 | $33.57 | 1,037 |
2019-12-30 | $34.86 | $34.86 | $34.86 | $34.86 | $33.40 | 99 |
2019-12-27 | $34.97 | $34.97 | $34.97 | $34.97 | $33.51 | 498 |
2019-12-26 | $35.01 | $35.01 | $35.01 | $35.01 | $33.55 | 65 |
2019-12-24 | $34.96 | $34.96 | $34.96 | $34.96 | $33.50 | 54 |
2019-12-23 | $35.28 | $35.28 | $35.28 | $35.28 | $33.48 | 86 |
2019-12-20 | $35.18 | $35.18 | $35.16 | $35.17 | $33.37 | 340 |
2019-12-19 | $35.04 | $35.04 | $35.02 | $35.02 | $33.23 | 851 |
2019-12-18 | $35.01 | $35.01 | $35.01 | $35.01 | $33.22 | 23 |
2019-12-17 | $34.99 | $35.07 | $34.97 | $35.07 | $33.27 | 1,636 |
2019-12-16 | $34.88 | $34.88 | $34.88 | $34.88 | $33.10 | 109,616 |
2019-12-13 | $34.84 | $34.84 | $34.83 | $34.83 | $33.05 | 100 |
2019-12-12 | $34.87 | $35.12 | $34.87 | $35.12 | $33.32 | 417 |
2019-12-11 | $34.67 | $34.67 | $34.66 | $34.66 | $32.89 | 588 |
2019-12-10 | $34.42 | $34.42 | $34.42 | $34.42 | $32.66 | 105 |
2019-12-09 | $34.75 | $34.75 | $34.71 | $34.71 | $32.93 | 535 |
2019-12-06 | $34.78 | $34.79 | $34.73 | $34.73 | $32.95 | 2,281 |
2019-12-05 | $34.40 | $34.40 | $34.40 | $34.40 | $32.64 | 0 |
2019-12-04 | $34.43 | $34.43 | $34.14 | $34.14 | $32.40 | 6,132 |
2019-12-03 | $33.99 | $34.14 | $33.99 | $34.14 | $32.39 | 323 |
2019-12-02 | $34.50 | $34.53 | $34.39 | $34.39 | $32.63 | 104,333 |
2019-11-29 | $34.52 | $34.56 | $34.52 | $34.53 | $32.77 | 252 |
2019-11-27 | $34.66 | $34.72 | $34.66 | $34.72 | $32.94 | 354 |
2019-11-26 | $34.42 | $34.64 | $34.42 | $34.64 | $32.87 | 302 |
2019-11-25 | $34.30 | $34.38 | $34.30 | $34.38 | $32.62 | 207 |
2019-11-22 | $34.12 | $34.12 | $34.09 | $34.09 | $32.35 | 103 |
2019-11-21 | $33.96 | $34.03 | $33.96 | $34.03 | $32.29 | 101 |
2019-11-20 | $34.01 | $34.05 | $34.01 | $34.05 | $32.31 | 914 |
2019-11-19 | $34.44 | $34.44 | $34.41 | $34.41 | $32.65 | 530 |
2019-11-18 | $34.45 | $34.45 | $34.45 | $34.45 | $32.69 | 11 |
2019-11-15 | $34.46 | $34.46 | $34.46 | $34.46 | $32.70 | 3 |
2019-11-14 | $34.43 | $34.43 | $34.43 | $34.43 | $32.67 | 109 |
2019-11-13 | $34.28 | $34.28 | $34.28 | $34.28 | $32.53 | 30 |
2019-11-12 | $34.45 | $34.45 | $34.45 | $34.45 | $32.69 | 113 |
2019-11-11 | $34.38 | $34.39 | $34.38 | $34.39 | $32.63 | 124 |
2019-11-08 | $34.34 | $34.46 | $34.34 | $34.46 | $32.70 | 102 |
2019-11-07 | $34.31 | $34.32 | $34.31 | $34.32 | $32.56 | 125 |
2019-11-06 | $34.14 | $34.14 | $34.14 | $34.14 | $32.40 | 123 |
2019-11-05 | $34.21 | $34.21 | $34.18 | $34.18 | $32.43 | 103 |
2019-11-04 | $34.05 | $34.05 | $34.05 | $34.05 | $32.31 | 53 |
2019-11-01 | $33.62 | $33.72 | $33.62 | $33.72 | $32.00 | 503 |
2019-10-31 | $33.20 | $33.20 | $33.20 | $33.20 | $31.50 | 0 |
2019-10-30 | $33.50 | $33.59 | $33.50 | $33.59 | $31.87 | 380 |
2019-10-29 | $33.58 | $33.58 | $33.58 | $33.58 | $31.86 | 187 |
2019-10-28 | $33.41 | $33.46 | $33.41 | $33.46 | $31.75 | 104 |
2019-10-25 | $33.32 | $33.32 | $33.32 | $33.32 | $31.62 | 2 |
2019-10-24 | $32.92 | $32.92 | $32.92 | $32.92 | $31.24 | 4 |
2019-10-23 | $32.86 | $32.86 | $32.86 | $32.86 | $31.18 | 4 |
2019-10-22 | $32.71 | $32.71 | $32.71 | $32.71 | $31.04 | 0 |
2019-10-21 | $32.87 | $32.87 | $32.69 | $32.69 | $31.02 | 115 |
2019-10-18 | $32.71 | $32.71 | $32.71 | $32.71 | $31.04 | 3 |
2019-10-17 | $32.60 | $32.64 | $32.60 | $32.61 | $30.95 | 302 |
2019-10-16 | $32.57 | $32.58 | $32.49 | $32.49 | $30.83 | 221 |
2019-10-15 | $32.51 | $32.51 | $32.51 | $32.51 | $30.85 | 2 |
2019-10-14 | $32.44 | $32.46 | $32.37 | $32.37 | $30.72 | 409 |
2019-10-11 | $32.14 | $32.81 | $32.14 | $32.64 | $30.97 | 3,448 |
2019-10-10 | $31.91 | $31.91 | $31.91 | $31.91 | $30.28 | 2 |
2019-10-09 | $31.54 | $31.54 | $31.54 | $31.54 | $29.92 | 23 |
2019-10-08 | $31.20 | $31.20 | $31.20 | $31.20 | $29.60 | 0 |
2019-10-07 | $32.04 | $32.04 | $31.79 | $31.79 | $30.17 | 102 |
2019-10-04 | $31.88 | $31.88 | $31.88 | $31.88 | $30.25 | 0 |
2019-10-03 | $31.62 | $31.62 | $31.62 | $31.62 | $30.00 | 64 |
2019-10-02 | $31.64 | $31.64 | $31.56 | $31.56 | $29.94 | 102 |
2019-10-01 | $32.40 | $32.40 | $32.16 | $32.18 | $30.54 | 621 |
2019-09-30 | $32.87 | $32.87 | $32.87 | $32.87 | $31.19 | 80 |
2019-09-27 | $32.63 | $32.63 | $32.63 | $32.63 | $30.96 | 0 |
2019-09-26 | $32.62 | $32.69 | $32.62 | $32.69 | $31.02 | 202 |
2019-09-25 | $32.78 | $32.78 | $32.78 | $32.78 | $31.11 | 1 |
2019-09-24 | $32.53 | $32.53 | $32.53 | $32.53 | $30.86 | 0 |
2019-09-23 | $32.94 | $32.94 | $32.88 | $32.88 | $31.20 | 600 |
2019-09-20 | $32.91 | $32.91 | $32.91 | $32.91 | $31.23 | 63 |
2019-09-19 | $32.97 | $32.97 | $32.97 | $32.97 | $31.28 | 65 |
2019-09-18 | $32.92 | $32.96 | $32.92 | $32.96 | $31.27 | 456 |
2019-09-17 | $32.57 | $32.97 | $32.57 | $32.97 | $31.28 | 665 |
2019-09-16 | $33.14 | $33.14 | $32.88 | $32.88 | $31.20 | 435 |
2019-09-13 | $33.39 | $33.39 | $33.30 | $33.30 | $31.60 | 302 |
2019-09-12 | $32.86 | $33.03 | $32.86 | $33.00 | $31.32 | 650 |
2019-09-11 | $32.81 | $32.81 | $32.81 | $32.81 | $31.13 | 2 |
2019-09-10 | $32.43 | $32.43 | $32.43 | $32.43 | $30.77 | 71 |
2019-09-09 | $32.03 | $32.04 | $31.96 | $32.04 | $30.40 | 349 |
2019-09-06 | $31.97 | $31.97 | $31.97 | $31.97 | $30.33 | 100 |
2019-09-05 | $32.00 | $32.04 | $31.92 | $31.92 | $30.29 | 250 |
2019-09-04 | $31.55 | $31.64 | $31.55 | $31.64 | $30.02 | 516 |
2019-09-03 | $31.54 | $31.54 | $31.09 | $31.24 | $29.64 | 2,031 |
2019-08-30 | $31.54 | $31.54 | $31.54 | $31.54 | $29.93 | 100 |
2019-08-29 | $31.34 | $31.34 | $31.34 | $31.34 | $29.74 | 3 |
2019-08-28 | $30.68 | $30.92 | $30.68 | $30.92 | $29.34 | 101 |
2019-08-27 | $31.27 | $31.27 | $30.57 | $30.57 | $29.01 | 682 |
2019-08-26 | $31.45 | $31.45 | $30.64 | $30.64 | $29.07 | 303 |
2019-08-23 | $31.08 | $31.09 | $30.53 | $30.53 | $28.97 | 414 |
2019-08-22 | $31.67 | $31.67 | $31.32 | $31.38 | $29.77 | 909 |
2019-08-21 | $31.50 | $31.57 | $31.50 | $31.57 | $29.96 | 125 |
2019-08-20 | $31.34 | $31.34 | $31.34 | $31.34 | $29.74 | 2 |
2019-08-19 | $31.71 | $31.71 | $31.68 | $31.68 | $30.06 | 375 |
2019-08-16 | $31.41 | $31.41 | $31.41 | $31.41 | $29.80 | 161 |
2019-08-15 | $30.91 | $30.91 | $30.89 | $30.89 | $29.31 | 100 |
2019-08-14 | $30.94 | $30.97 | $30.94 | $30.97 | $29.38 | 438 |
2019-08-13 | $31.38 | $32.03 | $31.35 | $31.86 | $30.23 | 1,127 |
2019-08-12 | $31.45 | $31.45 | $31.45 | $31.45 | $29.84 | 28 |
2019-08-09 | $32.04 | $32.04 | $32.04 | $32.04 | $30.40 | 2 |
2019-08-08 | $32.40 | $32.40 | $32.40 | $32.40 | $30.74 | 18 |
2019-08-07 | $31.67 | $31.78 | $31.67 | $31.78 | $30.16 | 252 |
2019-08-06 | $31.65 | $31.65 | $31.34 | $31.51 | $29.90 | 3,161 |
2019-08-05 | $31.40 | $31.48 | $31.40 | $31.48 | $29.87 | 204 |
2019-08-02 | $32.12 | $32.12 | $32.12 | $32.12 | $30.48 | 8 |
2019-08-01 | $32.47 | $32.47 | $32.45 | $32.45 | $30.79 | 110 |
2019-07-31 | $33.18 | $33.20 | $32.85 | $32.85 | $31.17 | 3,169 |
2019-07-30 | $33.00 | $33.30 | $33.00 | $33.30 | $31.60 | 103 |
2019-07-29 | $33.08 | $33.12 | $33.08 | $33.12 | $31.42 | 834 |
2019-07-26 | $33.07 | $33.26 | $33.07 | $33.26 | $31.56 | 616 |
2019-07-25 | $33.19 | $33.23 | $33.17 | $33.20 | $31.50 | 1,063 |
2019-07-24 | $33.25 | $33.38 | $33.25 | $33.38 | $31.67 | 402 |
2019-07-23 | $33.18 | $33.22 | $33.18 | $33.22 | $31.52 | 300 |
2019-07-22 | $32.67 | $32.67 | $32.61 | $32.63 | $30.96 | 775 |
2019-07-19 | $32.71 | $32.75 | $32.71 | $32.75 | $31.08 | 305 |
2019-07-18 | $32.53 | $32.62 | $32.53 | $32.62 | $30.95 | 402 |
2019-07-17 | $32.59 | $32.64 | $32.56 | $32.56 | $30.90 | 402 |
2019-07-16 | $32.86 | $32.97 | $32.82 | $32.82 | $31.14 | 452 |
2019-07-15 | $32.46 | $32.59 | $32.45 | $32.59 | $30.92 | 547 |
2019-07-12 | $32.44 | $32.58 | $32.44 | $32.58 | $30.91 | 503 |
2019-07-11 | $32.07 | $32.28 | $32.06 | $32.28 | $30.63 | 403 |
2019-07-10 | $32.35 | $32.35 | $32.19 | $32.19 | $30.54 | 303 |
2019-07-09 | $32.21 | $32.32 | $32.21 | $32.32 | $30.67 | 502 |
2019-07-08 | $32.75 | $32.79 | $32.56 | $32.56 | $30.89 | 462 |
2019-07-05 | $32.65 | $32.96 | $32.65 | $32.96 | $31.27 | 571 |
2019-07-03 | $32.87 | $33.05 | $32.87 | $33.05 | $31.36 | 696 |
2019-07-02 | $32.75 | $32.82 | $32.75 | $32.82 | $31.14 | 403 |
2019-07-01 | $32.84 | $32.95 | $32.74 | $32.95 | $31.27 | 3,607 |
2019-06-28 | $32.55 | $32.74 | $32.55 | $32.74 | $31.07 | 4,057 |
2019-06-27 | $32.35 | $32.43 | $32.35 | $32.43 | $30.77 | 651 |
2019-06-26 | $32.27 | $32.27 | $32.27 | $32.27 | $30.62 | 3 |
2019-06-25 | $32.27 | $32.27 | $32.27 | $32.27 | $30.61 | 1 |
2019-06-24 | $32.45 | $32.45 | $32.45 | $32.45 | $30.51 | 116 |
2019-06-21 | $32.47 | $32.47 | $32.46 | $32.46 | $30.52 | 375 |
2019-06-20 | $32.57 | $32.57 | $32.49 | $32.50 | $30.56 | 422 |
2019-06-19 | $32.23 | $32.23 | $32.04 | $32.21 | $30.29 | 553 |
2019-06-18 | $32.32 | $32.32 | $32.18 | $32.18 | $30.25 | 414 |
2019-06-17 | $31.91 | $31.91 | $31.82 | $31.82 | $29.92 | 152 |
2019-06-14 | $31.96 | $32.01 | $31.96 | $32.01 | $30.10 | 209 |
2019-06-13 | $32.13 | $32.13 | $32.12 | $32.12 | $30.20 | 9,685 |
2019-06-12 | $31.90 | $31.90 | $31.90 | $31.90 | $29.99 | 172 |
2019-06-11 | $32.03 | $32.03 | $31.88 | $31.90 | $29.99 | 2,517 |
2019-06-10 | $31.85 | $31.85 | $31.85 | $31.85 | $29.95 | 0 |
2019-06-07 | $31.69 | $31.78 | $31.69 | $31.78 | $29.88 | 1,125 |
2019-06-06 | $31.27 | $31.54 | $31.19 | $31.54 | $29.65 | 1,119 |
2019-06-05 | $30.95 | $31.17 | $30.95 | $31.17 | $29.30 | 100 |
2019-06-04 | $30.51 | $31.03 | $30.51 | $31.03 | $29.17 | 1,154 |
2019-06-03 | $29.84 | $30.07 | $29.84 | $30.07 | $28.27 | 100 |
2019-05-31 | $29.34 | $29.40 | $29.34 | $29.40 | $27.65 | 419 |
2019-05-30 | $29.90 | $29.90 | $29.74 | $29.74 | $27.96 | 163 |
2019-05-29 | $29.65 | $29.83 | $29.65 | $29.81 | $28.03 | 409 |
2019-05-28 | $30.06 | $30.13 | $29.94 | $29.98 | $28.19 | 73,962 |
2019-05-24 | $30.10 | $30.15 | $30.07 | $30.15 | $28.35 | 512 |
2019-05-23 | $29.97 | $30.03 | $29.97 | $30.02 | $28.22 | 770 |
2019-05-22 | $30.52 | $30.52 | $30.52 | $30.52 | $28.70 | 5 |
2019-05-21 | $30.83 | $30.84 | $30.83 | $30.83 | $28.99 | 851 |
2019-05-20 | $30.39 | $30.39 | $30.39 | $30.39 | $28.57 | 55 |
2019-05-17 | $30.88 | $30.88 | $30.88 | $30.88 | $29.03 | 47 |
2019-05-16 | $31.11 | $31.11 | $31.11 | $31.11 | $29.25 | 185 |
2019-05-15 | $30.89 | $30.93 | $30.87 | $30.87 | $29.02 | 558 |
2019-05-14 | $30.96 | $31.02 | $30.92 | $30.92 | $29.07 | 846 |
2019-05-13 | $30.71 | $30.71 | $30.51 | $30.67 | $28.84 | 5,504 |
2019-05-10 | $31.02 | $31.41 | $30.95 | $31.41 | $29.53 | 676 |
2019-05-09 | $30.99 | $31.21 | $30.99 | $31.21 | $29.34 | 121 |
2019-05-08 | $31.38 | $31.38 | $31.38 | $31.38 | $29.50 | 22 |
2019-05-07 | $31.39 | $31.51 | $31.39 | $31.51 | $29.62 | 212 |
2019-05-06 | $31.97 | $31.97 | $31.97 | $31.97 | $30.06 | 27 |
2019-05-03 | $32.22 | $32.39 | $32.21 | $32.39 | $30.45 | 1,151 |
2019-05-02 | $31.87 | $31.87 | $31.84 | $31.84 | $29.94 | 100 |
2019-05-01 | $32.31 | $32.31 | $31.95 | $31.95 | $30.04 | 422 |
2019-04-30 | $32.51 | $32.54 | $32.50 | $32.54 | $30.59 | 498 |
2019-04-29 | $32.44 | $32.50 | $32.44 | $32.47 | $30.53 | 705 |
2019-04-26 | $32.46 | $32.46 | $32.46 | $32.46 | $30.52 | 1 |
2019-04-25 | $32.29 | $32.29 | $32.20 | $32.20 | $30.28 | 1,420 |
2019-04-24 | $32.91 | $32.91 | $32.70 | $32.70 | $30.75 | 8,811 |
2019-04-23 | $32.61 | $32.91 | $32.61 | $32.91 | $30.95 | 200 |
2019-04-22 | $32.69 | $32.69 | $32.68 | $32.68 | $30.73 | 1,350 |
2019-04-18 | $32.87 | $33.00 | $32.87 | $32.91 | $30.94 | 13,687 |
2019-04-17 | $32.89 | $32.89 | $32.89 | $32.89 | $30.92 | 88 |
2019-04-16 | $32.86 | $33.08 | $32.86 | $33.08 | $31.10 | 368 |
2019-04-15 | $33.02 | $33.02 | $33.02 | $33.02 | $31.05 | 0 |
2019-04-12 | $33.02 | $33.09 | $33.02 | $33.09 | $31.11 | 482 |
2019-04-11 | $32.81 | $32.81 | $32.74 | $32.74 | $30.78 | 3,630 |
2019-04-10 | $32.68 | $32.76 | $32.68 | $32.76 | $30.81 | 384 |
2019-04-09 | $32.75 | $32.75 | $32.71 | $32.73 | $30.78 | 5,152 |
2019-04-08 | $33.01 | $33.11 | $33.01 | $33.11 | $31.13 | 100 |
2019-04-05 | $33.09 | $33.13 | $33.04 | $33.07 | $31.09 | 3,557 |
2019-04-04 | $32.98 | $32.98 | $32.98 | $32.98 | $31.01 | 12 |
2019-04-03 | $32.76 | $32.76 | $32.72 | $32.72 | $30.76 | 300 |
2019-04-02 | $32.33 | $32.43 | $32.33 | $32.43 | $30.49 | 781 |
2019-04-01 | $32.37 | $32.46 | $32.35 | $32.46 | $30.52 | 4,212 |
2019-03-29 | $31.90 | $31.90 | $31.90 | $31.90 | $30.00 | 0 |
2019-03-28 | $31.68 | $31.72 | $31.68 | $31.72 | $29.82 | 120 |
2019-03-27 | $31.41 | $31.41 | $31.41 | $31.41 | $29.53 | 300 |
2019-03-26 | $31.34 | $31.34 | $31.33 | $31.33 | $29.46 | 345 |
2019-03-25 | $31.18 | $31.18 | $31.15 | $31.16 | $29.29 | 445 |
2019-03-22 | $31.16 | $31.16 | $31.16 | $31.16 | $29.30 | 126 |
2019-03-21 | $32.19 | $32.19 | $32.16 | $32.16 | $30.24 | 784 |
2019-03-20 | $31.53 | $31.94 | $31.51 | $31.76 | $29.86 | 923 |
2019-03-19 | $32.14 | $32.17 | $31.84 | $31.84 | $29.94 | 10,563 |
2019-03-18 | $31.80 | $31.91 | $31.69 | $31.91 | $30.01 | 8,611 |
2019-03-15 | $31.93 | $31.93 | $31.69 | $31.69 | $29.80 | 1,078 |
2019-03-14 | $31.88 | $31.88 | $31.73 | $31.73 | $29.83 | 302 |
2019-03-13 | $32.10 | $32.24 | $32.06 | $32.06 | $30.15 | 1,286 |
2019-03-12 | $32.06 | $32.06 | $31.90 | $31.91 | $30.01 | 101,669 |
2019-03-11 | $31.72 | $31.72 | $31.72 | $31.72 | $29.82 | 2 |
2019-03-08 | $31.27 | $31.27 | $31.27 | $31.27 | $29.40 | 10 |
2019-03-07 | $31.40 | $31.40 | $31.40 | $31.40 | $29.52 | 9 |
2019-03-06 | $31.77 | $31.77 | $31.77 | $31.77 | $29.87 | 108 |
2019-03-05 | $31.93 | $31.93 | $31.93 | $31.93 | $30.02 | 0 |
2019-03-04 | $32.27 | $32.27 | $32.00 | $32.04 | $30.12 | 562 |
2019-03-01 | $32.40 | $32.40 | $32.11 | $32.11 | $30.19 | 200 |
2019-02-28 | $32.31 | $32.31 | $32.07 | $32.07 | $30.15 | 1,412 |
2019-02-27 | $32.44 | $32.44 | $32.44 | $32.44 | $30.50 | 34 |
2019-02-26 | $32.38 | $32.38 | $32.38 | $32.38 | $30.45 | 0 |
2019-02-25 | $32.64 | $32.64 | $32.64 | $32.64 | $30.69 | 19 |
2019-02-22 | $32.49 | $32.49 | $32.49 | $32.49 | $30.54 | 22 |
2019-02-21 | $32.31 | $32.31 | $32.26 | $32.26 | $30.34 | 577 |
2019-02-20 | $32.37 | $32.55 | $32.34 | $32.40 | $30.46 | 617 |
2019-02-19 | $31.56 | $31.77 | $31.56 | $31.77 | $29.88 | 182 |
2019-02-15 | $31.46 | $31.46 | $31.42 | $31.46 | $29.58 | 725 |
2019-02-14 | $31.33 | $31.33 | $31.20 | $31.20 | $29.34 | 409 |
2019-02-13 | $31.41 | $31.41 | $31.37 | $31.37 | $29.50 | 226 |
2019-02-12 | $31.22 | $31.22 | $31.22 | $31.22 | $29.36 | 0 |
2019-02-11 | $30.62 | $30.62 | $30.62 | $30.62 | $28.79 | 36 |
2019-02-08 | $30.51 | $30.51 | $30.51 | $30.51 | $28.68 | 0 |
2019-02-07 | $30.59 | $30.59 | $30.59 | $30.59 | $28.76 | 0 |
2019-02-06 | $31.19 | $31.19 | $31.19 | $31.19 | $29.32 | 33 |
2019-02-05 | $31.28 | $31.28 | $31.28 | $31.28 | $29.41 | 131 |
2019-02-04 | $30.96 | $31.18 | $30.96 | $31.18 | $29.31 | 102 |
2019-02-01 | $30.85 | $31.10 | $30.85 | $31.10 | $29.24 | 116 |
2019-01-31 | $31.10 | $31.10 | $30.75 | $30.96 | $29.11 | 835 |
2019-01-30 | $30.98 | $31.02 | $30.98 | $31.02 | $29.17 | 1,368 |
2019-01-29 | $30.54 | $30.54 | $30.54 | $30.54 | $28.71 | 0 |
2019-01-28 | $30.21 | $30.21 | $30.21 | $30.21 | $28.41 | 3 |
2019-01-25 | $29.96 | $30.39 | $29.96 | $30.39 | $28.57 | 300 |
2019-01-24 | $29.76 | $29.76 | $29.68 | $29.68 | $27.91 | 102 |
2019-01-23 | $29.95 | $29.95 | $29.90 | $29.90 | $28.12 | 101 |
2019-01-22 | $30.06 | $30.12 | $30.06 | $30.12 | $28.32 | 475 |
2019-01-18 | $30.30 | $30.55 | $30.30 | $30.55 | $28.73 | 406 |
2019-01-17 | $29.81 | $30.09 | $29.81 | $30.09 | $28.29 | 100 |
2019-01-16 | $29.63 | $29.64 | $29.63 | $29.64 | $27.87 | 100 |
2019-01-15 | $29.30 | $29.34 | $29.30 | $29.34 | $27.58 | 100 |
2019-01-14 | $29.62 | $29.68 | $29.57 | $29.57 | $27.80 | 700 |
2019-01-11 | $29.76 | $29.90 | $29.76 | $29.90 | $28.11 | 100 |
2019-01-10 | $29.63 | $29.95 | $29.63 | $29.95 | $28.16 | 124 |
2019-01-09 | $29.66 | $29.75 | $29.40 | $29.66 | $27.89 | 3,876 |
2019-01-08 | $29.49 | $29.55 | $29.39 | $29.55 | $27.78 | 4,604 |
2019-01-07 | $29.24 | $29.24 | $29.15 | $29.15 | $27.41 | 300 |
2019-01-04 | $29.08 | $29.08 | $29.08 | $29.08 | $27.34 | 0 |
2019-01-03 | $28.56 | $28.56 | $28.56 | $28.56 | $26.85 | 0 |
2019-01-02 | $28.42 | $28.56 | $28.42 | $28.56 | $26.85 | 324 |
2018-12-31 | $28.33 | $28.43 | $28.33 | $28.43 | $26.73 | 507 |
2018-12-28 | $28.25 | $28.25 | $28.20 | $28.20 | $26.52 | 344 |
2018-12-27 | $27.73 | $28.35 | $27.73 | $28.35 | $26.65 | 579 |
2018-12-26 | $26.87 | $27.97 | $26.87 | $27.97 | $26.30 | 1,390 |
2018-12-24 | $27.04 | $27.22 | $26.95 | $26.95 | $25.34 | 1,155 |
2018-12-21 | $27.75 | $27.75 | $27.75 | $27.75 | $25.80 | 107 |
2018-12-20 | $28.27 | $28.27 | $27.95 | $27.95 | $25.99 | 256 |
2018-12-19 | $28.71 | $28.98 | $28.25 | $28.25 | $26.27 | 502 |
2018-12-18 | $28.53 | $28.53 | $28.53 | $28.53 | $26.53 | 0 |
2018-12-17 | $28.97 | $28.97 | $28.53 | $28.53 | $26.53 | 918 |
2018-12-14 | $29.36 | $29.36 | $29.06 | $29.06 | $27.02 | 488 |
2018-12-13 | $29.61 | $29.61 | $29.36 | $29.36 | $27.30 | 254 |
2018-12-12 | $29.85 | $29.90 | $29.66 | $29.66 | $27.58 | 508 |
2018-12-11 | $29.58 | $29.58 | $29.44 | $29.44 | $27.38 | 11,130 |
2018-12-10 | $29.51 | $29.59 | $29.51 | $29.59 | $27.52 | 1,106 |
2018-12-07 | $30.54 | $30.54 | $30.54 | $30.54 | $28.40 | 240 |
2018-12-06 | $31.04 | $31.04 | $31.04 | $31.04 | $28.87 | 4 |
2018-12-04 | $31.70 | $31.70 | $31.04 | $31.04 | $28.87 | 1,307 |
2018-12-03 | $31.65 | $32.25 | $31.65 | $31.96 | $29.72 | 1,936 |
2018-11-30 | $31.23 | $31.31 | $31.21 | $31.26 | $29.07 | 3,001 |
2018-11-29 | $31.21 | $31.38 | $31.10 | $31.38 | $29.18 | 1,009 |
2018-11-28 | $30.25 | $30.25 | $30.25 | $30.25 | $28.13 | 3,177 |
2018-11-27 | $31.16 | $31.16 | $30.56 | $30.56 | $28.42 | 2,195 |
2018-11-26 | $30.94 | $30.94 | $30.94 | $30.94 | $28.77 | 161 |
2018-11-23 | $31.34 | $31.34 | $30.72 | $30.92 | $28.75 | 9,614 |
2018-11-21 | $31.06 | $31.36 | $31.06 | $31.36 | $29.16 | 290 |
2018-11-20 | $30.92 | $30.92 | $30.92 | $30.92 | $28.75 | 222 |
2018-11-19 | $31.86 | $31.86 | $31.86 | $31.86 | $29.63 | 0 |
2018-11-16 | $31.86 | $31.86 | $31.86 | $31.86 | $29.63 | 138 |
2018-11-15 | $31.45 | $31.60 | $31.42 | $31.60 | $29.39 | 600 |
2018-11-14 | $31.74 | $31.74 | $31.65 | $31.66 | $29.44 | 895 |
2018-11-13 | $31.86 | $31.86 | $31.86 | $31.86 | $29.63 | 1 |
2018-11-12 | $31.81 | $31.86 | $31.81 | $31.86 | $29.63 | 524 |
2018-11-09 | $32.49 | $32.49 | $31.94 | $31.94 | $29.70 | 308 |
2018-11-08 | $32.67 | $32.67 | $32.67 | $32.67 | $30.38 | 2 |
2018-11-07 | $32.50 | $32.67 | $32.50 | $32.67 | $30.38 | 1,168 |
2018-11-06 | $31.93 | $31.93 | $31.93 | $31.93 | $29.69 | 120 |
2018-11-05 | $31.80 | $31.84 | $31.80 | $31.84 | $29.61 | 500 |
2018-11-02 | $32.98 | $32.98 | $31.68 | $31.82 | $29.59 | 1,973 |
2018-11-01 | $31.83 | $31.83 | $31.83 | $31.83 | $29.60 | 132 |
2018-10-31 | $30.85 | $31.02 | $30.78 | $31.01 | $28.84 | 8,822 |
2018-10-30 | $30.17 | $30.24 | $29.92 | $30.24 | $28.12 | 4,304 |
2018-10-29 | $30.41 | $30.59 | $29.70 | $29.96 | $27.86 | 3,814 |
2018-10-26 | $29.97 | $29.97 | $29.76 | $29.93 | $27.83 | 968 |
2018-10-25 | $30.10 | $30.24 | $30.02 | $30.24 | $28.12 | 5,898 |
2018-10-24 | $30.70 | $30.70 | $29.55 | $29.55 | $27.48 | 2,700 |
2018-10-23 | $30.57 | $30.88 | $30.57 | $30.88 | $28.72 | 1,121 |
2018-10-22 | $31.46 | $31.46 | $31.46 | $31.46 | $29.26 | 0 |
2018-10-19 | $31.46 | $31.46 | $31.46 | $31.46 | $29.26 | 88 |
2018-10-18 | $31.46 | $31.46 | $31.46 | $31.46 | $29.26 | 8 |
2018-10-17 | $31.46 | $31.46 | $31.46 | $31.46 | $29.26 | 136 |
2018-10-16 | $31.46 | $31.46 | $31.46 | $31.46 | $29.26 | 0 |
2018-10-15 | $31.46 | $31.46 | $31.46 | $31.46 | $29.26 | 0 |
2018-10-12 | $31.90 | $31.90 | $31.46 | $31.46 | $29.26 | 1,328 |
2018-10-11 | $31.91 | $31.91 | $31.91 | $31.91 | $29.67 | 389 |
2018-10-10 | $32.22 | $32.22 | $31.87 | $31.87 | $29.64 | 6,801 |
2018-10-09 | $33.09 | $33.09 | $32.53 | $32.61 | $30.33 | 107,287 |
2018-10-08 | $33.58 | $33.74 | $33.58 | $33.74 | $31.37 | 363 |
2018-10-05 | $33.67 | $33.71 | $33.67 | $33.71 | $31.35 | 742 |
2018-10-04 | $33.92 | $34.05 | $33.92 | $34.05 | $31.66 | 638 |
2018-10-03 | $34.44 | $34.52 | $34.44 | $34.52 | $32.10 | 821 |
2018-10-02 | $34.44 | $34.44 | $34.36 | $34.36 | $31.95 | 668 |
2018-10-01 | $33.93 | $33.93 | $33.93 | $33.93 | $31.55 | 0 |
2018-09-28 | $34.05 | $34.05 | $33.93 | $33.93 | $31.55 | 449 |
2018-09-27 | $33.97 | $34.20 | $33.97 | $34.05 | $31.66 | 2,924 |
2018-09-26 | $34.48 | $34.48 | $34.29 | $34.29 | $31.89 | 1,755 |
2018-09-25 | $34.78 | $34.78 | $34.70 | $34.70 | $32.27 | 672 |
2018-09-24 | $34.92 | $34.92 | $34.92 | $34.92 | $32.47 | 382 |
2018-09-21 | $35.16 | $35.16 | $35.16 | $35.16 | $32.70 | 8,366 |
2018-09-20 | $35.08 | $35.08 | $35.08 | $35.08 | $32.62 | 57 |
2018-09-19 | $35.08 | $35.08 | $35.08 | $35.08 | $32.62 | 800 |
2018-09-18 | $34.67 | $34.67 | $34.67 | $34.67 | $32.24 | 264 |
2018-09-17 | $34.50 | $34.50 | $34.50 | $34.50 | $32.08 | 233 |
2018-09-14 | $34.29 | $34.29 | $34.18 | $34.28 | $31.88 | 776 |
2018-09-13 | $34.30 | $34.32 | $34.30 | $34.32 | $31.92 | 200 |
2018-09-12 | $33.98 | $33.98 | $33.98 | $33.98 | $31.60 | 655 |
2018-09-11 | $34.08 | $34.08 | $34.08 | $34.08 | $31.69 | 200 |
2018-09-10 | $34.22 | $34.22 | $34.22 | $34.22 | $31.82 | 307 |
2018-09-07 | $34.02 | $34.02 | $34.02 | $34.02 | $31.64 | 103 |
2018-09-06 | $34.41 | $34.41 | $34.41 | $34.41 | $32.00 | 31 |
2018-09-05 | $33.89 | $34.41 | $33.89 | $34.41 | $32.00 | 697 |
2018-09-04 | $34.17 | $34.17 | $34.17 | $34.17 | $31.78 | 209 |
2018-08-31 | $34.52 | $34.53 | $34.52 | $34.53 | $32.11 | 310 |
2018-08-30 | $34.82 | $34.82 | $34.57 | $34.57 | $32.15 | 212 |
2018-08-29 | $35.12 | $35.12 | $35.12 | $35.12 | $32.66 | 300 |
2018-08-28 | $34.84 | $34.90 | $34.84 | $34.90 | $32.45 | 800 |
2018-08-27 | $35.02 | $35.04 | $35.02 | $35.04 | $32.59 | 421 |
2018-08-24 | $34.22 | $34.22 | $34.22 | $34.22 | $31.82 | 39 |
2018-08-23 | $34.50 | $34.50 | $34.22 | $34.22 | $31.82 | 355 |
2018-08-22 | $34.61 | $34.61 | $34.61 | $34.61 | $32.19 | 0 |
2018-08-21 | $34.61 | $34.61 | $34.61 | $34.61 | $32.19 | 2,100 |
2018-08-20 | $34.37 | $34.37 | $34.37 | $34.37 | $31.96 | 132 |
2018-08-17 | $33.86 | $33.99 | $33.86 | $33.90 | $31.52 | 829 |
2018-08-16 | $34.05 | $34.05 | $33.97 | $34.02 | $31.64 | 3,853 |
2018-08-15 | $34.59 | $34.59 | $34.59 | $34.59 | $32.17 | 68 |
2018-08-14 | $34.59 | $34.59 | $34.59 | $34.59 | $32.17 | 138 |
2018-08-13 | $34.82 | $34.82 | $34.82 | $34.82 | $32.38 | 26 |
2018-08-10 | $34.87 | $34.87 | $34.82 | $34.82 | $32.38 | 1,798 |
2018-08-09 | $34.89 | $35.28 | $34.89 | $35.28 | $32.80 | 1,443 |
2018-08-08 | $35.18 | $35.18 | $35.05 | $35.05 | $32.59 | 3,979 |
2018-08-07 | $34.97 | $34.97 | $34.97 | $34.97 | $32.52 | 168 |
2018-08-06 | $34.98 | $34.98 | $34.98 | $34.98 | $32.53 | 360 |
2018-08-03 | $34.99 | $34.99 | $34.99 | $34.99 | $32.54 | 444 |
2018-08-02 | $34.54 | $34.55 | $34.54 | $34.55 | $32.13 | 439 |
2018-08-01 | $35.49 | $35.49 | $35.49 | $35.49 | $33.00 | 90 |
2018-07-31 | $35.38 | $35.55 | $35.38 | $35.49 | $33.00 | 119,648 |
2018-07-30 | $35.08 | $35.08 | $35.08 | $35.08 | $32.62 | 222 |
2018-07-27 | $35.09 | $35.09 | $35.09 | $35.09 | $32.63 | 24 |
2018-07-26 | $35.09 | $35.09 | $35.09 | $35.09 | $32.63 | 200 |
2018-07-25 | $34.65 | $34.83 | $34.65 | $34.83 | $32.39 | 490 |
2018-07-24 | $34.41 | $34.41 | $34.41 | $34.41 | $32.00 | 79 |
2018-07-23 | $34.97 | $34.97 | $34.41 | $34.41 | $32.00 | 1,300 |
2018-07-20 | $35.05 | $35.05 | $35.05 | $35.05 | $32.59 | 13 |
2018-07-19 | $35.05 | $35.05 | $35.05 | $35.05 | $32.59 | 0 |
2018-07-18 | $35.05 | $35.05 | $35.05 | $35.05 | $32.59 | 400 |
2018-07-17 | $34.63 | $34.63 | $34.63 | $34.63 | $32.20 | 4 |
2018-07-16 | $34.63 | $34.63 | $34.63 | $34.63 | $32.20 | 43 |
2018-07-13 | $34.63 | $34.63 | $34.63 | $34.63 | $32.20 | 301 |
2018-07-12 | $34.65 | $34.65 | $34.64 | $34.64 | $32.21 | 500 |
2018-07-11 | $34.48 | $34.48 | $34.48 | $34.48 | $32.06 | 1,746 |
2018-07-10 | $35.05 | $35.09 | $35.05 | $35.07 | $32.61 | 1,695 |
2018-07-09 | $34.50 | $34.50 | $34.50 | $34.50 | $32.08 | 31 |
2018-07-06 | $34.50 | $34.50 | $34.50 | $34.50 | $32.08 | 168 |
2018-07-05 | $34.20 | $34.32 | $34.20 | $34.32 | $31.92 | 503 |
2018-07-03 | $34.15 | $34.15 | $34.15 | $34.15 | $31.76 | 36 |
2018-07-02 | $34.10 | $34.15 | $34.08 | $34.15 | $31.76 | 624 |
2018-06-29 | $34.27 | $34.27 | $34.27 | $34.27 | $31.87 | 9 |
2018-06-28 | $34.27 | $34.27 | $34.27 | $34.27 | $31.87 | 58 |
2018-06-27 | $34.25 | $34.27 | $34.25 | $34.27 | $31.87 | 359 |
2018-06-26 | $34.40 | $34.40 | $34.17 | $34.17 | $31.78 | 10 |
2018-06-25 | $34.34 | $34.57 | $33.91 | $34.19 | $31.61 | 16,300 |
2018-06-22 | $34.83 | $34.85 | $34.83 | $34.85 | $32.22 | 202 |
2018-06-21 | $34.73 | $34.73 | $34.73 | $34.73 | $32.11 | 0 |
2018-06-20 | $34.73 | $34.73 | $34.73 | $34.73 | $32.11 | 200 |
2018-06-19 | $34.77 | $34.77 | $34.77 | $34.77 | $32.15 | 1,416 |
2018-06-18 | $35.30 | $35.40 | $35.30 | $35.40 | $32.72 | 486 |
2018-06-15 | $35.91 | $35.91 | $35.91 | $35.91 | $33.20 | 0 |
2018-06-14 | $35.91 | $35.91 | $35.91 | $35.91 | $33.20 | 700 |
2018-06-13 | $35.81 | $36.18 | $35.81 | $35.93 | $33.21 | 528 |
2018-06-12 | $36.21 | $36.21 | $36.21 | $36.21 | $33.47 | 23 |
2018-06-11 | $36.06 | $36.21 | $36.06 | $36.21 | $33.47 | 1,369 |
2018-06-08 | $35.74 | $35.74 | $35.74 | $35.74 | $33.04 | 2 |
2018-06-07 | $35.74 | $35.74 | $35.74 | $35.74 | $33.04 | 0 |
2018-06-06 | $35.74 | $35.74 | $35.74 | $35.74 | $33.04 | 300 |
2018-06-05 | $35.65 | $35.66 | $35.55 | $35.64 | $32.95 | 577 |
2018-06-04 | $35.39 | $35.39 | $35.39 | $35.39 | $32.72 | 209 |
2018-06-01 | $35.39 | $35.39 | $35.39 | $35.39 | $32.72 | 968 |
2018-05-31 | $35.05 | $35.05 | $35.05 | $35.05 | $32.40 | 1 |
2018-05-30 | $35.02 | $35.05 | $35.02 | $35.05 | $32.40 | 289 |
2018-05-29 | $35.20 | $35.20 | $34.80 | $34.80 | $32.17 | 5,938 |
2018-05-25 | $35.19 | $35.20 | $35.17 | $35.20 | $32.54 | 671 |
2018-05-24 | $35.52 | $35.52 | $35.49 | $35.49 | $32.81 | 1,122 |
2018-05-23 | $35.37 | $35.54 | $35.37 | $35.54 | $32.86 | 2,346 |
2018-05-22 | $35.87 | $35.87 | $35.87 | $35.87 | $33.16 | 38 |
2018-05-21 | $35.68 | $35.87 | $35.68 | $35.87 | $33.16 | 954 |
2018-05-18 | $35.85 | $35.87 | $35.77 | $35.77 | $33.07 | 2,099 |
2018-05-17 | $35.37 | $35.82 | $35.37 | $35.75 | $33.05 | 2,649 |
2018-05-16 | $35.59 | $35.61 | $35.51 | $35.56 | $32.87 | 4,700 |
2018-05-15 | $34.86 | $35.04 | $34.86 | $35.04 | $32.39 | 506 |
2018-05-14 | $35.11 | $35.11 | $35.11 | $35.11 | $32.46 | 248 |
2018-05-11 | $35.07 | $35.07 | $35.07 | $35.07 | $32.42 | 0 |
2018-05-10 | $35.02 | $35.07 | $34.99 | $35.07 | $32.42 | 4,856 |
2018-05-09 | $34.81 | $34.81 | $34.81 | $34.81 | $32.18 | 135 |
2018-05-08 | $34.35 | $34.35 | $34.35 | $34.35 | $31.75 | 901 |
2018-05-07 | $33.89 | $33.89 | $33.89 | $33.89 | $31.33 | 0 |
2018-05-04 | $33.89 | $33.89 | $33.89 | $33.89 | $31.33 | 68 |
2018-05-03 | $33.74 | $33.89 | $33.74 | $33.89 | $31.33 | 1,805 |
2018-05-02 | $34.04 | $34.04 | $34.04 | $34.04 | $31.47 | 390 |
2018-05-01 | $33.75 | $33.75 | $33.75 | $33.75 | $31.20 | 324 |
2018-04-30 | $34.15 | $34.15 | $34.05 | $34.06 | $31.49 | 1,663 |
2018-04-27 | $34.44 | $34.60 | $34.44 | $34.57 | $31.96 | 8,923 |
2018-04-26 | $34.64 | $35.00 | $34.64 | $35.00 | $32.35 | 32,881 |
2018-04-25 | $34.61 | $34.61 | $34.61 | $34.61 | $31.99 | 613 |
2018-04-24 | $35.80 | $35.80 | $35.80 | $35.80 | $33.09 | 92 |
2018-04-23 | $35.80 | $35.80 | $35.80 | $35.80 | $33.09 | 126 |
2018-04-20 | $35.80 | $35.80 | $35.80 | $35.80 | $33.09 | 144 |
2018-04-19 | $35.83 | $35.83 | $35.80 | $35.80 | $33.09 | 432 |
2018-04-18 | $36.00 | $36.00 | $36.00 | $36.00 | $33.28 | 329 |
2018-04-17 | $34.80 | $34.80 | $34.80 | $34.80 | $32.17 | 61 |
2018-04-16 | $34.80 | $34.80 | $34.80 | $34.80 | $32.17 | 6 |
2018-04-13 | $34.80 | $34.80 | $34.80 | $34.80 | $32.17 | 240 |
2018-04-12 | $34.74 | $34.74 | $34.74 | $34.74 | $32.11 | 311 |
2018-04-11 | $34.82 | $34.82 | $34.82 | $34.82 | $32.19 | 56 |
2018-04-10 | $34.82 | $34.82 | $34.82 | $34.82 | $32.19 | 419 |
2018-04-09 | $34.00 | $34.00 | $34.00 | $34.00 | $31.43 | 14 |
2018-04-06 | $34.00 | $34.00 | $34.00 | $34.00 | $31.43 | 543 |
2018-04-05 | $33.88 | $33.88 | $33.88 | $33.88 | $31.32 | 16 |
2018-04-04 | $32.98 | $33.88 | $32.98 | $33.88 | $31.32 | 775 |
2018-04-03 | $33.51 | $33.52 | $33.51 | $33.52 | $30.99 | 353 |
2018-04-02 | $34.04 | $34.04 | $33.12 | $33.22 | $30.71 | 2,259 |
2018-03-29 | $33.73 | $33.73 | $33.73 | $33.73 | $31.18 | 415 |
2018-03-28 | $34.17 | $34.17 | $34.17 | $34.17 | $31.59 | 1 |
2018-03-27 | $34.09 | $34.17 | $33.98 | $34.17 | $31.59 | 1,612 |
2018-03-26 | $33.85 | $33.85 | $33.85 | $33.85 | $31.29 | 1,051 |
2018-03-23 | $33.92 | $33.94 | $33.83 | $33.83 | $31.28 | 1,290 |
2018-03-22 | $34.61 | $34.61 | $34.10 | $34.10 | $31.53 | 12,990 |
2018-03-21 | $35.07 | $35.39 | $35.07 | $35.39 | $32.72 | 468 |
2018-03-20 | $34.79 | $34.91 | $34.79 | $34.91 | $32.27 | 660 |
2018-03-19 | $34.75 | $34.75 | $34.75 | $34.75 | $32.12 | 225 |
2018-03-16 | $35.19 | $35.19 | $35.19 | $35.19 | $32.53 | 121 |
2018-03-15 | $36.16 | $36.16 | $36.16 | $36.16 | $33.43 | 85 |
2018-03-14 | $36.16 | $36.16 | $36.16 | $36.16 | $33.43 | 0 |
2018-03-13 | $36.23 | $36.23 | $36.16 | $36.16 | $33.43 | 657 |
2018-03-12 | $36.29 | $36.33 | $36.29 | $36.33 | $33.58 | 392 |
2018-03-09 | $36.25 | $36.25 | $36.25 | $36.25 | $33.51 | 417 |
2018-03-08 | $36.38 | $36.38 | $35.72 | $35.79 | $33.09 | 558 |
2018-03-07 | $36.15 | $36.15 | $35.94 | $35.94 | $33.22 | 377 |
2018-03-06 | $35.95 | $36.07 | $35.91 | $36.07 | $33.34 | 722 |
2018-03-05 | $35.63 | $35.73 | $35.63 | $35.72 | $33.02 | 1,350 |
2018-03-02 | $34.87 | $34.88 | $34.87 | $34.88 | $32.24 | 757 |
2018-03-01 | $35.55 | $35.58 | $35.55 | $35.58 | $32.89 | 608 |
2018-02-28 | $35.42 | $35.42 | $35.39 | $35.40 | $32.72 | 1,429 |
2018-02-27 | $36.34 | $36.34 | $36.34 | $36.34 | $33.59 | 20,655 |
2018-02-26 | $36.17 | $36.24 | $36.17 | $36.24 | $33.50 | 567 |
2018-02-23 | $36.19 | $36.19 | $36.19 | $36.19 | $33.45 | 203 |
2018-02-22 | $36.21 | $36.21 | $35.86 | $35.88 | $33.17 | 472 |
2018-02-21 | $35.47 | $36.10 | $35.47 | $35.69 | $32.99 | 3,332 |
2018-02-20 | $35.82 | $35.82 | $35.82 | $35.82 | $33.11 | 118 |
2018-02-16 | $35.71 | $36.04 | $35.70 | $36.02 | $33.29 | 4,469 |
2018-02-15 | $35.62 | $35.75 | $35.62 | $35.75 | $33.05 | 888 |
2018-02-14 | $34.80 | $34.80 | $34.80 | $34.80 | $32.17 | 270 |
2018-02-13 | $34.80 | $34.80 | $34.80 | $34.80 | $32.17 | 104 |
2018-02-12 | $34.67 | $34.80 | $34.67 | $34.80 | $32.17 | 763 |
2018-02-09 | $33.54 | $33.81 | $33.54 | $33.81 | $31.25 | 697 |
2018-02-08 | $34.48 | $34.48 | $34.02 | $34.02 | $31.45 | 1,194 |
2018-02-07 | $35.35 | $35.35 | $35.10 | $35.16 | $32.50 | 2,127 |
2018-02-06 | $33.37 | $35.00 | $33.37 | $34.84 | $32.21 | 21,699 |
2018-02-05 | $35.87 | $36.00 | $34.95 | $34.95 | $32.31 | 6,480 |
2018-02-02 | $36.29 | $36.29 | $36.16 | $36.16 | $33.42 | 2,049 |
2018-02-01 | $36.80 | $36.87 | $36.80 | $36.87 | $34.09 | 354 |
2018-01-31 | $37.13 | $37.13 | $37.13 | $37.13 | $34.32 | 372 |
2018-01-30 | $37.45 | $37.45 | $37.07 | $37.09 | $34.28 | 1,162 |
2018-01-29 | $37.81 | $37.84 | $37.72 | $37.72 | $34.87 | 1,719 |
2018-01-26 | $37.85 | $37.85 | $37.85 | $37.85 | $34.99 | 428 |
2018-01-25 | $38.20 | $38.20 | $37.60 | $37.73 | $34.88 | 1,732 |
2018-01-24 | $37.87 | $37.87 | $37.45 | $37.57 | $34.73 | 852 |
2018-01-23 | $37.24 | $37.24 | $37.24 | $37.24 | $34.42 | 78 |
2018-01-22 | $37.19 | $37.28 | $37.19 | $37.24 | $34.42 | 5,920 |
2018-01-19 | $37.23 | $37.23 | $37.23 | $37.23 | $34.42 | 829 |
2018-01-18 | $37.30 | $37.30 | $37.30 | $37.30 | $34.48 | 146 |
2018-01-17 | $37.64 | $37.64 | $37.27 | $37.30 | $34.48 | 1,104 |
2018-01-16 | $37.92 | $37.92 | $37.00 | $37.15 | $34.34 | 1,738 |
2018-01-12 | $37.58 | $37.65 | $37.58 | $37.65 | $34.80 | 700 |
2018-01-11 | $37.15 | $37.15 | $37.15 | $37.15 | $34.34 | 321 |
2018-01-10 | $37.15 | $37.15 | $36.98 | $37.15 | $34.34 | 1,685 |
2018-01-09 | $37.15 | $37.27 | $37.03 | $37.03 | $34.23 | 4,365 |
2018-01-08 | $37.32 | $37.35 | $37.15 | $37.29 | $34.47 | 49,954 |
2018-01-05 | $37.07 | $37.12 | $37.05 | $37.12 | $34.31 | 739 |
2018-01-04 | $37.26 | $37.26 | $36.91 | $36.96 | $34.17 | 1,452 |
2018-01-03 | $36.58 | $36.74 | $36.56 | $36.74 | $33.96 | 2,027 |
2018-01-02 | $36.16 | $36.39 | $36.16 | $36.39 | $33.64 | 679 |
2017-12-29 | $35.96 | $35.96 | $35.93 | $35.93 | $33.21 | 792 |
2017-12-28 | $35.78 | $35.96 | $35.71 | $35.96 | $33.24 | 15,136 |
2017-12-27 | $35.79 | $35.79 | $35.76 | $35.76 | $33.06 | 677 |
2017-12-26 | $35.68 | $35.68 | $35.68 | $35.68 | $32.98 | 193 |
2017-12-22 | $35.71 | $35.71 | $35.71 | $35.71 | $32.78 | 104 |
2017-12-21 | $35.77 | $35.77 | $35.77 | $35.77 | $32.84 | 513 |
2017-12-20 | $35.06 | $35.06 | $35.06 | $35.06 | $32.19 | 0 |
2017-12-19 | $35.06 | $35.06 | $35.06 | $35.06 | $32.19 | 38 |
2017-12-18 | $34.85 | $35.06 | $34.85 | $35.06 | $32.19 | 650 |
2017-12-15 | $34.76 | $34.76 | $34.76 | $34.76 | $31.91 | 291 |
2017-12-14 | $34.48 | $34.48 | $34.48 | $34.48 | $31.65 | 134 |
2017-12-13 | $34.76 | $34.79 | $34.76 | $34.79 | $31.94 | 305 |
2017-12-12 | $34.37 | $34.37 | $34.37 | $34.37 | $31.55 | 61 |
2017-12-11 | $34.37 | $34.37 | $34.37 | $34.37 | $31.55 | 50 |
2017-12-08 | $34.37 | $34.37 | $34.37 | $34.37 | $31.55 | 15 |
2017-12-07 | $34.18 | $34.37 | $34.18 | $34.37 | $31.55 | 5,393 |
2017-12-06 | $34.08 | $34.08 | $34.08 | $34.08 | $31.29 | 177 |
2017-12-05 | $34.67 | $34.67 | $34.14 | $34.14 | $31.34 | 28,853 |
2017-12-04 | $34.61 | $34.70 | $34.61 | $34.70 | $31.86 | 510 |
2017-12-01 | $33.02 | $34.03 | $33.02 | $34.03 | $31.24 | 1,052 |
2017-11-30 | $34.35 | $34.35 | $34.33 | $34.33 | $31.52 | 1,284 |
2017-11-29 | $34.39 | $34.39 | $34.36 | $34.36 | $31.54 | 1,893 |
2017-11-28 | $34.29 | $34.34 | $34.29 | $34.34 | $31.53 | 641 |
2017-11-27 | $34.12 | $34.12 | $34.00 | $34.00 | $31.22 | 465 |
2017-11-24 | $34.02 | $34.02 | $34.02 | $34.02 | $31.23 | 9 |
2017-11-22 | $34.02 | $34.02 | $34.02 | $34.02 | $31.23 | 253 |
2017-11-21 | $34.04 | $34.04 | $34.04 | $34.04 | $31.25 | 501 |
2017-11-20 | $33.73 | $33.83 | $33.73 | $33.83 | $31.06 | 633 |
2017-11-17 | $33.42 | $33.42 | $33.42 | $33.42 | $30.68 | 3 |
2017-11-16 | $33.42 | $33.42 | $33.42 | $33.42 | $30.68 | 673 |
2017-11-15 | $33.42 | $33.42 | $33.42 | $33.42 | $30.68 | 143 |
2017-11-14 | $33.50 | $33.50 | $33.42 | $33.42 | $30.68 | 653 |
2017-11-13 | $33.73 | $33.73 | $33.73 | $33.73 | $30.97 | 1,012 |
2017-11-10 | $33.79 | $33.81 | $33.72 | $33.73 | $30.97 | 16,905 |
2017-11-09 | $33.72 | $33.72 | $33.72 | $33.72 | $30.95 | 200 |
2017-11-08 | $34.19 | $34.19 | $34.19 | $34.19 | $31.39 | 251 |
2017-11-07 | $34.26 | $34.26 | $34.26 | $34.26 | $31.45 | 4 |
2017-11-06 | $34.26 | $34.26 | $34.26 | $34.26 | $31.45 | 592 |
2017-11-03 | $34.10 | $34.10 | $34.09 | $34.10 | $31.31 | 1,814 |
2017-11-02 | $34.21 | $34.21 | $34.21 | $34.21 | $31.41 | 64 |
2017-11-01 | $34.21 | $34.21 | $34.21 | $34.21 | $31.41 | 221 |
2017-10-31 | $34.20 | $34.23 | $34.20 | $34.21 | $31.41 | 2,998 |
2017-10-30 | $34.26 | $34.26 | $34.13 | $34.19 | $31.39 | 1,746 |
2017-10-27 | $34.10 | $34.29 | $33.99 | $34.20 | $31.40 | 2,421 |
2017-10-26 | $34.27 | $34.35 | $34.27 | $34.35 | $31.53 | 210 |
2017-10-25 | $34.19 | $34.21 | $33.99 | $34.17 | $31.37 | 4,319 |
2017-10-24 | $34.32 | $34.39 | $34.32 | $34.32 | $31.51 | 4,525 |
2017-10-23 | $34.25 | $34.25 | $34.09 | $34.09 | $31.30 | 3,372 |
2017-10-20 | $34.17 | $34.17 | $34.17 | $34.17 | $31.37 | 265 |
2017-10-19 | $33.86 | $33.89 | $33.86 | $33.89 | $31.11 | 354 |
2017-10-18 | $33.81 | $33.84 | $33.70 | $33.81 | $31.04 | 37,241 |
2017-10-17 | $33.86 | $33.86 | $33.86 | $33.86 | $31.09 | 286 |
2017-10-16 | $34.13 | $34.13 | $34.13 | $34.13 | $31.33 | 16 |
2017-10-13 | $34.13 | $34.13 | $34.13 | $34.13 | $31.33 | 130 |
2017-10-12 | $33.60 | $33.60 | $33.60 | $33.60 | $30.85 | 107 |
2017-10-11 | $33.60 | $33.60 | $33.60 | $33.60 | $30.85 | 221 |
2017-10-10 | $33.64 | $33.64 | $33.64 | $33.64 | $30.88 | 275 |
2017-10-09 | $33.62 | $33.62 | $33.62 | $33.62 | $30.87 | 278 |
2017-10-06 | $33.84 | $33.84 | $33.84 | $33.84 | $31.07 | 74 |
2017-10-05 | $33.84 | $33.84 | $33.84 | $33.84 | $31.07 | 600 |
2017-10-04 | $33.71 | $33.71 | $33.71 | $33.71 | $30.95 | 254 |
2017-10-03 | $33.61 | $33.61 | $33.61 | $33.61 | $30.86 | 3,822 |
2017-10-02 | $33.04 | $33.04 | $33.04 | $33.04 | $30.33 | 32 |
2017-09-29 | $33.07 | $33.07 | $33.04 | $33.04 | $30.33 | 2,280 |
2017-09-28 | $32.62 | $32.62 | $32.62 | $32.62 | $29.95 | 1 |
2017-09-27 | $32.62 | $32.62 | $32.62 | $32.62 | $29.95 | 0 |
2017-09-26 | $32.62 | $32.62 | $32.62 | $32.62 | $29.95 | 0 |
2017-09-25 | $32.75 | $32.75 | $32.62 | $32.62 | $29.95 | 409 |
2017-09-22 | $32.82 | $32.82 | $32.82 | $32.82 | $30.13 | 10 |
2017-09-21 | $32.82 | $32.82 | $32.82 | $32.82 | $30.13 | 112 |
2017-09-20 | $32.42 | $32.42 | $32.42 | $32.42 | $29.76 | 0 |
2017-09-19 | $32.42 | $32.42 | $32.42 | $32.42 | $29.76 | 0 |
2017-09-18 | $32.42 | $32.42 | $32.42 | $32.42 | $29.76 | 0 |
2017-09-15 | $32.93 | $32.93 | $32.42 | $32.42 | $29.76 | 624 |
2017-09-14 | $32.26 | $32.26 | $32.26 | $32.26 | $29.62 | 140 |
2017-09-13 | $31.61 | $31.61 | $31.61 | $31.61 | $29.02 | 19 |
2017-09-12 | $31.61 | $31.61 | $31.61 | $31.61 | $29.02 | 25 |
2017-09-11 | $31.61 | $31.61 | $31.61 | $31.61 | $29.02 | 0 |
2017-09-08 | $31.61 | $31.61 | $31.61 | $31.61 | $29.02 | 0 |
2017-09-07 | $31.61 | $31.61 | $31.61 | $31.61 | $29.02 | 3 |
2017-09-06 | $31.61 | $31.61 | $31.61 | $31.61 | $29.02 | 205 |
2017-09-05 | $32.00 | $32.00 | $32.00 | $32.00 | $29.38 | 19 |
2017-09-01 | $32.00 | $32.00 | $32.00 | $32.00 | $29.38 | 32 |
2017-08-31 | $32.00 | $32.00 | $32.00 | $32.00 | $29.38 | 100 |
2017-08-30 | $31.37 | $31.37 | $31.37 | $31.37 | $28.80 | 0 |
2017-08-29 | $31.79 | $31.79 | $31.37 | $31.37 | $28.80 | 515 |
2017-08-28 | $31.40 | $31.40 | $31.40 | $31.40 | $28.83 | 333 |
2017-08-25 | $31.44 | $31.44 | $31.44 | $31.44 | $28.86 | 150 |
2017-08-24 | $31.27 | $31.44 | $31.27 | $31.44 | $28.86 | 299 |
2017-08-23 | $30.99 | $30.99 | $30.99 | $30.99 | $28.45 | 0 |
2017-08-22 | $30.99 | $30.99 | $30.99 | $30.99 | $28.45 | 75 |
2017-08-21 | $30.97 | $30.99 | $30.97 | $30.99 | $28.45 | 369 |
2017-08-18 | $31.35 | $31.35 | $31.35 | $31.35 | $28.78 | 7 |
2017-08-17 | $31.35 | $31.35 | $31.35 | $31.35 | $28.78 | 0 |
2017-08-16 | $31.36 | $31.36 | $31.35 | $31.35 | $28.78 | 350 |
2017-08-15 | $30.90 | $30.90 | $30.90 | $30.90 | $28.37 | 0 |
2017-08-14 | $30.90 | $30.90 | $30.90 | $30.90 | $28.37 | 0 |
2017-08-11 | $30.90 | $30.90 | $30.90 | $30.90 | $28.37 | 168 |
2017-08-10 | $31.38 | $31.38 | $31.38 | $31.38 | $28.81 | 4 |
2017-08-09 | $31.38 | $31.38 | $31.38 | $31.38 | $28.81 | 158 |
2017-08-08 | $31.58 | $31.58 | $31.58 | $31.58 | $28.99 | 1 |
2017-08-07 | $31.58 | $31.58 | $31.58 | $31.58 | $28.99 | 61 |
2017-08-04 | $31.87 | $31.87 | $31.58 | $31.58 | $28.99 | 254 |
2017-08-03 | $31.50 | $31.50 | $31.38 | $31.39 | $28.82 | 600 |
2017-08-02 | $31.51 | $31.51 | $31.51 | $31.51 | $28.93 | 100 |
2017-08-01 | $31.51 | $31.51 | $31.51 | $31.51 | $28.93 | 300 |
2017-07-31 | $31.62 | $31.62 | $31.62 | $31.62 | $29.03 | 2 |
2017-07-28 | $31.62 | $31.62 | $31.62 | $31.62 | $29.03 | 380 |
2017-07-27 | $32.13 | $32.13 | $32.13 | $32.13 | $29.50 | 82 |
2017-07-26 | $32.13 | $32.13 | $32.13 | $32.13 | $29.50 | 0 |
2017-07-25 | $32.13 | $32.13 | $32.13 | $32.13 | $29.50 | 177 |
2017-07-24 | $31.76 | $31.76 | $31.76 | $31.76 | $29.16 | 12 |
2017-07-21 | $31.76 | $31.76 | $31.76 | $31.76 | $29.16 | 416 |
2017-07-20 | $31.93 | $31.93 | $31.78 | $31.78 | $29.18 | 810 |
2017-07-19 | $31.93 | $31.93 | $31.93 | $31.93 | $29.31 | 125 |
2017-07-18 | $31.45 | $31.45 | $31.45 | $31.45 | $28.87 | 0 |
2017-07-17 | $31.45 | $31.45 | $31.45 | $31.45 | $28.87 | 0 |
2017-07-14 | $31.45 | $31.45 | $31.45 | $31.45 | $28.87 | 3 |
2017-07-13 | $31.35 | $31.45 | $31.35 | $31.45 | $28.87 | 6,210 |
2017-07-12 | $31.42 | $31.42 | $31.42 | $31.42 | $28.85 | 200 |
2017-07-11 | $30.80 | $30.80 | $30.80 | $30.80 | $28.28 | 0 |
2017-07-10 | $30.80 | $30.80 | $30.80 | $30.80 | $28.28 | 0 |
2017-07-07 | $30.60 | $30.80 | $30.54 | $30.80 | $28.28 | 2,524 |
2017-07-06 | $30.76 | $30.76 | $30.76 | $30.76 | $28.24 | 0 |
2017-07-05 | $30.76 | $30.76 | $30.76 | $30.76 | $28.24 | 5 |
2017-07-03 | $30.76 | $30.76 | $30.76 | $30.76 | $28.24 | 56 |
2017-06-30 | $30.76 | $30.76 | $30.76 | $30.76 | $28.24 | 4 |
2017-06-29 | $30.74 | $30.76 | $30.74 | $30.76 | $28.24 | 8,076 |
2017-06-28 | $30.67 | $30.67 | $30.67 | $30.67 | $28.15 | 1 |
2017-06-27 | $30.67 | $30.67 | $30.67 | $30.67 | $28.15 | 40 |
2017-06-26 | $30.67 | $30.67 | $30.67 | $30.67 | $28.15 | 64 |
2017-06-23 | $30.84 | $30.84 | $30.84 | $30.84 | $28.15 | 11 |
2017-06-22 | $30.84 | $30.84 | $30.84 | $30.84 | $28.15 | 17 |
2017-06-21 | $30.84 | $30.84 | $30.84 | $30.84 | $28.15 | 11 |
2017-06-20 | $30.95 | $30.95 | $30.84 | $30.84 | $28.15 | 565 |
2017-06-19 | $31.04 | $31.04 | $31.04 | $31.04 | $28.33 | 2 |
2017-06-16 | $31.04 | $31.04 | $31.04 | $31.04 | $28.33 | 80 |
2017-06-15 | $31.04 | $31.04 | $31.04 | $31.04 | $28.33 | 0 |
2017-06-14 | $31.04 | $31.04 | $31.04 | $31.04 | $28.33 | 0 |
2017-06-13 | $31.04 | $31.04 | $31.04 | $31.04 | $28.33 | 150 |
2017-06-12 | $30.85 | $30.85 | $30.85 | $30.85 | $28.16 | 33 |
2017-06-09 | $30.85 | $30.85 | $30.85 | $30.85 | $28.16 | 2 |
2017-06-08 | $30.85 | $30.85 | $30.85 | $30.85 | $28.16 | 16 |
2017-06-07 | $30.85 | $30.85 | $30.85 | $30.85 | $28.16 | 162 |
2017-06-06 | $30.85 | $30.85 | $30.85 | $30.85 | $28.16 | 0 |
2017-06-05 | $30.85 | $30.85 | $30.85 | $30.85 | $28.16 | 1 |
2017-06-02 | $30.85 | $30.85 | $30.85 | $30.85 | $28.16 | 100 |
2017-06-01 | $30.56 | $30.56 | $30.56 | $30.56 | $27.90 | 95 |
2017-05-31 | $30.56 | $30.56 | $30.56 | $30.56 | $27.90 | 3 |
2017-05-30 | $30.56 | $30.56 | $30.56 | $30.56 | $27.90 | 163 |
2017-05-26 | $30.45 | $30.45 | $30.45 | $30.45 | $27.80 | 3 |
2017-05-25 | $30.45 | $30.45 | $30.45 | $30.45 | $27.80 | 1,047 |
2017-05-24 | $30.33 | $30.33 | $30.33 | $30.33 | $27.69 | 0 |
2017-05-23 | $30.33 | $30.33 | $30.33 | $30.33 | $27.69 | 0 |
2017-05-22 | $30.31 | $30.33 | $30.31 | $30.33 | $27.69 | 578 |
2017-05-19 | $30.30 | $30.30 | $30.30 | $30.30 | $27.66 | 135 |
2017-05-18 | $30.00 | $30.00 | $30.00 | $30.00 | $27.38 | 477 |
2017-05-17 | $30.62 | $30.62 | $30.62 | $30.62 | $27.95 | 0 |
2017-05-16 | $30.62 | $30.62 | $30.62 | $30.62 | $27.95 | 0 |
2017-05-15 | $30.62 | $30.62 | $30.62 | $30.62 | $27.95 | 1,754 |
2017-05-12 | $30.16 | $30.16 | $30.16 | $30.16 | $27.53 | 101 |
2017-05-11 | $30.16 | $30.16 | $30.16 | $30.16 | $27.53 | 100 |
2017-05-10 | $30.28 | $30.28 | $30.28 | $30.28 | $27.64 | 0 |
2017-05-09 | $30.28 | $30.28 | $30.28 | $30.28 | $27.64 | 276 |
2017-05-08 | $30.48 | $30.48 | $30.37 | $30.44 | $27.79 | 750 |
2017-05-05 | $30.28 | $30.28 | $30.28 | $30.28 | $27.64 | 1 |
2017-05-04 | $30.28 | $30.28 | $30.28 | $30.28 | $27.64 | 43 |
2017-05-03 | $30.34 | $30.34 | $30.28 | $30.28 | $27.64 | 630 |
2017-05-02 | $30.85 | $30.85 | $30.74 | $30.74 | $28.06 | 3,749 |
2017-05-01 | $30.87 | $30.92 | $30.87 | $30.92 | $28.22 | 360 |
2017-04-28 | $31.17 | $31.17 | $31.17 | $31.17 | $28.45 | 41 |
2017-04-27 | $31.23 | $31.23 | $31.17 | $31.17 | $28.45 | 318 |
2017-04-26 | $31.19 | $31.23 | $31.14 | $31.23 | $28.51 | 942 |
2017-04-25 | $31.19 | $31.19 | $31.19 | $31.19 | $28.47 | 551 |
2017-04-24 | $30.95 | $30.95 | $30.95 | $30.95 | $28.25 | 637 |
2017-04-21 | $30.39 | $30.39 | $30.39 | $30.39 | $27.74 | 72 |
2017-04-20 | $30.41 | $30.44 | $30.39 | $30.39 | $27.74 | 502 |
2017-04-19 | $30.16 | $30.24 | $30.16 | $30.24 | $27.60 | 547 |
2017-04-18 | $30.21 | $30.21 | $30.21 | $30.21 | $27.58 | 53 |
2017-04-17 | $30.27 | $30.27 | $30.21 | $30.21 | $27.58 | 1,225 |
2017-04-13 | $30.40 | $30.40 | $30.40 | $30.40 | $27.75 | 40 |
2017-04-12 | $30.75 | $30.75 | $30.40 | $30.40 | $27.75 | 273 |
2017-04-11 | $30.98 | $30.98 | $30.79 | $30.87 | $28.18 | 455 |
2017-04-10 | $30.88 | $30.88 | $30.88 | $30.88 | $28.19 | 165 |
2017-04-07 | $30.90 | $30.90 | $30.90 | $30.90 | $28.21 | 3 |
2017-04-06 | $30.56 | $30.90 | $30.56 | $30.90 | $28.21 | 663 |
2017-04-05 | $30.88 | $30.88 | $30.88 | $30.88 | $28.18 | 0 |
2017-04-04 | $30.77 | $31.46 | $30.73 | $30.88 | $28.18 | 4,068 |
2017-04-03 | $30.95 | $30.95 | $30.54 | $30.70 | $28.02 | 726 |
2017-03-31 | $30.58 | $30.81 | $30.58 | $30.81 | $28.13 | 814 |
2017-03-30 | $30.65 | $30.65 | $30.65 | $30.65 | $27.98 | 2 |
2017-03-29 | $30.78 | $30.78 | $30.65 | $30.65 | $27.98 | 1,091 |
2017-03-28 | $30.49 | $30.64 | $30.49 | $30.64 | $27.97 | 30,618 |
2017-03-27 | $30.14 | $30.14 | $30.14 | $30.14 | $27.51 | 0 |
2017-03-24 | $30.14 | $30.14 | $30.14 | $30.14 | $27.51 | 0 |
2017-03-23 | $30.14 | $30.14 | $30.14 | $30.14 | $27.51 | 2 |
2017-03-22 | $30.14 | $30.14 | $30.14 | $30.14 | $27.51 | 440 |
2017-03-21 | $30.82 | $30.82 | $30.25 | $30.25 | $27.61 | 1,517 |
2017-03-20 | $30.83 | $30.83 | $30.83 | $30.83 | $28.14 | 216 |
2017-03-17 | $30.71 | $30.71 | $30.71 | $30.71 | $28.03 | 16 |
2017-03-16 | $30.71 | $30.71 | $30.71 | $30.71 | $28.03 | 302 |
2017-03-15 | $30.15 | $30.15 | $30.15 | $30.15 | $27.52 | 30 |
2017-03-14 | $30.19 | $30.19 | $30.09 | $30.15 | $27.52 | 653 |
2017-03-13 | $30.43 | $30.43 | $30.43 | $30.43 | $27.78 | 330 |
2017-03-10 | $30.33 | $30.36 | $30.22 | $30.22 | $27.59 | 904 |
2017-03-09 | $30.36 | $30.36 | $30.36 | $30.36 | $27.71 | 100 |
2017-03-08 | $30.23 | $30.36 | $30.23 | $30.36 | $27.71 | 481 |
2017-03-07 | $30.37 | $30.37 | $30.36 | $30.36 | $27.71 | 315 |
2017-03-06 | $30.91 | $30.91 | $30.57 | $30.57 | $27.90 | 1,184 |
2017-03-03 | $30.81 | $30.81 | $30.81 | $30.81 | $28.12 | 235 |
2017-03-02 | $30.83 | $30.83 | $30.83 | $30.83 | $28.14 | 3,259 |
2017-03-01 | $31.18 | $31.18 | $31.18 | $31.18 | $28.46 | 125 |
2017-02-28 | $30.80 | $30.80 | $30.80 | $30.80 | $28.11 | 43 |
2017-02-27 | $30.80 | $30.80 | $30.80 | $30.80 | $28.11 | 186 |
2017-02-24 | $30.57 | $30.57 | $30.57 | $30.57 | $27.90 | 143 |
2017-02-23 | $31.00 | $31.00 | $31.00 | $31.00 | $28.30 | 1,200 |
2017-02-22 | $31.00 | $31.10 | $31.00 | $31.10 | $28.39 | 761 |
2017-02-21 | $31.13 | $31.13 | $31.13 | $31.13 | $28.42 | 170 |
2017-02-17 | $31.03 | $31.03 | $31.03 | $31.03 | $28.33 | 0 |
2017-02-16 | $30.99 | $31.03 | $30.99 | $31.03 | $28.33 | 760 |
2017-02-15 | $31.14 | $31.14 | $31.14 | $31.14 | $28.43 | 211 |
2017-02-14 | $30.99 | $31.01 | $30.99 | $31.01 | $28.31 | 466 |
2017-02-13 | $31.25 | $31.25 | $31.16 | $31.16 | $28.44 | 2,810 |
2017-02-10 | $30.48 | $30.48 | $30.48 | $30.48 | $27.82 | 79 |
2017-02-09 | $30.48 | $30.48 | $30.48 | $30.48 | $27.82 | 603 |
2017-02-08 | $30.27 | $30.27 | $30.27 | $30.27 | $27.63 | 102 |
2017-02-07 | $30.27 | $30.27 | $30.27 | $30.27 | $27.63 | 150 |
2017-02-06 | $30.61 | $30.61 | $30.41 | $30.44 | $27.79 | 987 |
2017-02-03 | $30.47 | $30.47 | $30.47 | $30.47 | $27.81 | 1,104 |
2017-02-02 | $30.35 | $30.35 | $30.35 | $30.35 | $27.70 | 1 |
2017-02-01 | $30.98 | $30.98 | $30.35 | $30.35 | $27.70 | 806 |
2017-01-31 | $30.22 | $30.30 | $30.19 | $30.19 | $27.56 | 1,696 |
2017-01-30 | $30.80 | $30.80 | $30.24 | $30.35 | $27.70 | 577 |
2017-01-27 | $30.75 | $30.79 | $30.69 | $30.73 | $28.05 | 4,271 |
2017-01-26 | $30.71 | $30.75 | $30.71 | $30.71 | $28.03 | 2,669 |
2017-01-25 | $30.69 | $30.69 | $30.68 | $30.68 | $28.01 | 1,697 |
2017-01-24 | $30.00 | $30.33 | $30.00 | $30.33 | $27.69 | 3,744 |
2017-01-23 | $29.82 | $29.82 | $29.82 | $29.82 | $27.22 | 1,518 |
2017-01-20 | $29.77 | $29.80 | $29.77 | $29.80 | $27.20 | 700 |
2017-01-19 | $29.53 | $29.53 | $29.52 | $29.52 | $26.94 | 556 |
2017-01-18 | $29.64 | $29.64 | $29.64 | $29.64 | $27.06 | 0 |
2017-01-17 | $29.64 | $29.64 | $29.64 | $29.64 | $27.06 | 4 |
2017-01-13 | $29.64 | $29.64 | $29.64 | $29.64 | $27.06 | 18 |
2017-01-12 | $29.64 | $29.64 | $29.64 | $29.64 | $27.06 | 171 |
2017-01-11 | $29.54 | $29.54 | $29.54 | $29.54 | $26.96 | 62 |
2017-01-10 | $29.56 | $29.56 | $29.54 | $29.54 | $26.96 | 2,400 |
2017-01-09 | $29.54 | $29.54 | $29.54 | $29.54 | $26.96 | 128 |
2017-01-06 | $29.54 | $29.54 | $29.54 | $29.54 | $26.96 | 68 |
2017-01-05 | $29.63 | $29.63 | $29.52 | $29.54 | $26.96 | 1,049 |
2017-01-04 | $29.31 | $29.44 | $29.31 | $29.43 | $26.86 | 775 |
2017-01-03 | $28.77 | $28.77 | $28.77 | $28.77 | $26.26 | 164 |
2016-12-30 | $28.79 | $28.79 | $28.77 | $28.77 | $26.27 | 605 |
2016-12-29 | $28.95 | $28.95 | $28.95 | $28.95 | $26.43 | 21 |
2016-12-28 | $29.10 | $29.11 | $28.95 | $28.95 | $26.43 | 1,232 |
2016-12-27 | $29.32 | $29.32 | $29.27 | $29.27 | $26.72 | 400 |
2016-12-23 | $29.02 | $29.02 | $29.02 | $29.02 | $26.49 | 30 |
2016-12-22 | $29.23 | $29.23 | $29.23 | $29.23 | $26.50 | 100 |
2016-12-21 | $29.40 | $29.40 | $29.38 | $29.38 | $26.64 | 1,800 |
2016-12-20 | $29.31 | $29.44 | $29.31 | $29.40 | $26.65 | 8,350 |
2016-12-19 | $29.23 | $29.23 | $29.19 | $29.19 | $26.46 | 818 |
2016-12-16 | $30.05 | $30.05 | $30.05 | $30.05 | $27.24 | 129 |
2016-12-15 | $30.05 | $30.05 | $30.05 | $30.05 | $27.24 | 60 |
2016-12-14 | $30.05 | $30.05 | $30.05 | $30.05 | $27.24 | 85 |
2016-12-13 | $30.05 | $30.05 | $30.05 | $30.05 | $27.24 | 0 |
2016-12-12 | $30.13 | $30.13 | $30.05 | $30.05 | $27.24 | 510 |
2016-12-09 | $30.34 | $30.34 | $30.18 | $30.18 | $27.35 | 569 |
2016-12-08 | $31.20 | $31.20 | $31.20 | $31.20 | $28.28 | 340 |
2016-12-07 | $29.73 | $29.73 | $29.73 | $29.73 | $26.95 | 100 |
2016-12-06 | $29.33 | $29.46 | $29.33 | $29.44 | $26.69 | 2,137 |
2016-12-05 | $29.36 | $29.51 | $29.23 | $29.47 | $26.71 | 4,000 |
2016-12-02 | $28.97 | $28.97 | $28.97 | $28.97 | $26.26 | 0 |
2016-12-01 | $29.21 | $29.21 | $28.97 | $28.97 | $26.26 | 705 |
2016-11-30 | $29.38 | $29.38 | $28.96 | $29.03 | $26.32 | 2,602 |
2016-11-29 | $28.82 | $28.82 | $28.82 | $28.82 | $26.12 | 331 |
2016-11-28 | $28.55 | $28.55 | $28.55 | $28.55 | $25.88 | 0 |
2016-11-25 | $28.55 | $28.55 | $28.55 | $28.55 | $25.88 | 1 |
2016-11-23 | $28.55 | $28.55 | $28.55 | $28.55 | $25.88 | 0 |
2016-11-22 | $28.55 | $28.55 | $28.55 | $28.55 | $25.88 | 154 |
2016-11-21 | $28.37 | $28.37 | $28.35 | $28.35 | $25.70 | 1,088 |
2016-11-18 | $28.04 | $28.05 | $27.91 | $28.05 | $25.43 | 3,840 |
2016-11-17 | $28.05 | $28.05 | $28.05 | $28.05 | $25.43 | 172 |
2016-11-16 | $28.06 | $28.07 | $28.04 | $28.04 | $25.42 | 1,100 |
2016-11-15 | $28.00 | $28.09 | $28.00 | $28.09 | $25.46 | 300 |
2016-11-14 | $27.70 | $27.70 | $27.70 | $27.70 | $25.11 | 200 |
2016-11-11 | $29.53 | $30.99 | $27.63 | $27.70 | $25.11 | 1,882 |
2016-11-10 | $28.12 | $28.19 | $28.07 | $28.14 | $25.51 | 4,410 |
2016-11-09 | $27.21 | $27.21 | $27.21 | $27.21 | $24.67 | 165 |
2016-11-08 | $26.50 | $26.50 | $26.50 | $26.50 | $24.02 | 0 |
2016-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $24.02 | 3 |
2016-11-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.02 | 0 |
2016-11-03 | $26.50 | $26.50 | $26.50 | $26.50 | $24.02 | 2 |
2016-11-02 | $26.50 | $26.50 | $26.50 | $26.50 | $24.02 | 502 |
2016-11-01 | $26.63 | $26.63 | $26.63 | $26.63 | $24.14 | 19 |
2016-10-31 | $26.65 | $26.66 | $26.63 | $26.63 | $24.14 | 2,085 |
2016-10-28 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-27 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-26 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-25 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-24 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 75 |
2016-10-21 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-20 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-19 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-18 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-17 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 0 |
2016-10-14 | $26.12 | $26.12 | $26.12 | $26.12 | $23.68 | 100 |
2016-10-13 | $26.14 | $26.14 | $26.14 | $26.14 | $23.70 | 19 |
2016-10-12 | $26.15 | $26.15 | $26.14 | $26.14 | $23.70 | 200 |
2016-10-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.66 | 200 |
2016-10-10 | $26.81 | $26.81 | $26.81 | $26.81 | $24.30 | 3 |
2016-10-07 | $26.86 | $26.86 | $26.81 | $26.81 | $24.30 | 2,003 |
2016-10-06 | $26.86 | $26.86 | $26.86 | $26.86 | $24.35 | 0 |
2016-10-05 | $26.86 | $26.86 | $26.86 | $26.86 | $24.35 | 100 |
2016-10-04 | $27.17 | $27.17 | $27.17 | $27.17 | $24.63 | 0 |
2016-10-03 | $27.12 | $27.22 | $27.12 | $27.17 | $24.63 | 2,000 |
2016-09-30 | $27.25 | $27.25 | $27.25 | $27.25 | $24.70 | 100 |
2016-09-29 | $26.65 | $26.65 | $26.65 | $26.65 | $24.16 | 0 |
2016-09-28 | $26.65 | $26.65 | $26.65 | $26.65 | $24.16 | 0 |
2016-09-27 | $26.65 | $26.65 | $26.65 | $26.65 | $24.16 | 0 |
2016-09-26 | $26.65 | $26.65 | $26.65 | $26.65 | $24.16 | 0 |
2016-09-23 | $26.65 | $26.65 | $26.65 | $26.65 | $24.16 | 0 |
2016-09-22 | $26.65 | $26.65 | $26.65 | $26.65 | $24.16 | 0 |
2016-09-21 | $26.65 | $26.65 | $26.65 | $26.65 | $24.16 | 108 |
2016-09-20 | $26.23 | $26.23 | $26.23 | $26.23 | $23.77 | 0 |
2016-09-19 | $26.23 | $26.23 | $26.23 | $26.23 | $23.77 | 0 |
2016-09-16 | $26.23 | $26.23 | $26.23 | $26.23 | $23.77 | 0 |
2016-09-15 | $26.23 | $26.23 | $26.23 | $26.23 | $23.77 | 0 |
2016-09-14 | $26.27 | $26.27 | $26.23 | $26.23 | $23.77 | 200 |
2016-09-13 | $27.69 | $27.69 | $27.69 | $27.69 | $25.10 | 0 |
2016-09-12 | $27.69 | $27.69 | $27.69 | $27.69 | $25.10 | 0 |
2016-09-09 | $27.69 | $27.69 | $27.69 | $27.69 | $25.10 | 0 |
2016-09-08 | $27.69 | $27.69 | $27.69 | $27.69 | $25.10 | 2 |
2016-09-07 | $27.64 | $27.69 | $27.64 | $27.69 | $25.10 | 618 |
2016-09-06 | $27.33 | $27.33 | $27.33 | $27.33 | $24.77 | 0 |
2016-09-02 | $27.33 | $27.33 | $27.33 | $27.33 | $24.77 | 0 |
2016-09-01 | $27.33 | $27.33 | $27.33 | $27.33 | $24.77 | 0 |
2016-08-31 | $27.33 | $27.33 | $27.33 | $27.33 | $24.77 | 0 |
2016-08-30 | $27.33 | $27.33 | $27.33 | $27.33 | $24.77 | 1 |
2016-08-29 | $27.33 | $27.33 | $27.33 | $27.33 | $24.77 | 0 |
2016-08-26 | $27.33 | $27.33 | $27.33 | $27.33 | $24.77 | 100 |
2016-08-25 | $27.41 | $27.41 | $27.41 | $27.41 | $24.85 | 5,700 |
2016-08-24 | $27.55 | $27.55 | $27.55 | $27.55 | $24.97 | 0 |
2016-08-23 | $27.55 | $27.55 | $27.55 | $27.55 | $24.97 | 0 |
2016-08-22 | $27.66 | $27.66 | $27.35 | $27.55 | $24.97 | 2,000 |
2016-08-19 | $27.40 | $27.40 | $27.40 | $27.40 | $24.84 | 0 |
2016-08-18 | $27.40 | $27.40 | $27.40 | $27.40 | $24.84 | 644,300 |
2016-08-17 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-16 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 10 |
2016-08-15 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-12 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-11 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-10 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-09 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-08 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 1 |
2016-08-05 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-04 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 194 |
2016-08-03 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-02 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-08-01 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-07-29 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-07-28 | $27.54 | $27.54 | $27.54 | $27.54 | $24.96 | 0 |
2016-07-27 | $27.80 | $27.80 | $27.54 | $27.54 | $24.96 | 1,984 |
2016-07-26 | $27.43 | $27.43 | $27.43 | $27.43 | $24.86 | 100 |
2016-07-25 | $27.40 | $27.40 | $27.40 | $27.40 | $24.84 | 3 |
2016-07-22 | $27.40 | $27.40 | $27.40 | $27.40 | $24.84 | 100 |
2016-07-21 | $27.75 | $27.75 | $27.75 | $27.75 | $25.15 | 0 |
2016-07-20 | $27.75 | $27.75 | $27.75 | $27.75 | $25.15 | 0 |
2016-07-19 | $27.75 | $27.75 | $27.75 | $27.75 | $25.15 | 1 |
2016-07-18 | $27.71 | $27.75 | $27.56 | $27.75 | $25.15 | 2,500 |
2016-07-15 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 0 |
2016-07-14 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 0 |
2016-07-13 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 0 |
2016-07-12 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 31 |
2016-07-11 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 14 |
2016-07-08 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 0 |
2016-07-07 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 0 |
2016-07-06 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 0 |
2016-07-05 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 28 |
2016-07-01 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 463 |
2016-06-30 | $25.60 | $25.60 | $25.60 | $25.60 | $23.21 | 1 |
2016-06-29 | $25.60 | $25.60 | $25.60 | $25.60 | $23.21 | 2 |
2016-06-28 | $25.60 | $25.60 | $25.60 | $25.60 | $23.21 | 17 |
2016-06-27 | $25.60 | $25.60 | $25.60 | $25.60 | $23.21 | 470 |
2016-06-24 | $26.75 | $26.75 | $26.75 | $26.75 | $24.25 | 0 |
2016-06-23 | $26.75 | $26.75 | $26.75 | $26.75 | $24.14 | 1 |
2016-06-22 | $26.75 | $26.75 | $26.75 | $26.75 | $24.14 | 0 |
2016-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $24.14 | 507 |
2016-06-20 | $26.75 | $26.75 | $26.75 | $26.75 | $24.15 | 0 |
2016-06-17 | $26.75 | $26.75 | $26.75 | $26.75 | $24.15 | 0 |
2016-06-16 | $26.75 | $26.75 | $26.75 | $26.75 | $24.15 | 0 |
2016-06-15 | $26.75 | $26.75 | $26.75 | $26.75 | $24.15 | 0 |
2016-06-14 | $26.75 | $26.75 | $26.75 | $26.75 | $24.15 | 0 |
2016-06-13 | $26.91 | $26.91 | $26.75 | $26.75 | $24.15 | 600 |
2016-06-10 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-06-09 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-06-08 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-06-07 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-06-06 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-06-03 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 40 |
2016-06-02 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-06-01 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-05-31 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-05-27 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 73 |
2016-05-26 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 40 |
2016-05-25 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-05-24 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-05-23 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 0 |
2016-05-20 | $25.84 | $25.84 | $25.84 | $25.84 | $23.32 | 100 |
2016-05-19 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 0 |
2016-05-18 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 0 |
2016-05-17 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 0 |
2016-05-16 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 12 |
2016-05-13 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 100 |
2016-05-12 | $26.06 | $26.06 | $26.06 | $26.06 | $23.52 | 7 |
2016-05-11 | $26.06 | $26.06 | $26.06 | $26.06 | $23.52 | 0 |
2016-05-10 | $26.06 | $26.06 | $26.06 | $26.06 | $23.52 | 210 |
2016-05-09 | $26.09 | $26.09 | $26.09 | $26.09 | $23.55 | 0 |
2016-05-06 | $26.09 | $26.09 | $26.09 | $26.09 | $23.55 | 0 |
2016-05-05 | $26.09 | $26.09 | $26.09 | $26.09 | $23.55 | 200 |
2016-05-04 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 0 |
2016-05-03 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 10 |
2016-05-02 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 0 |
2016-04-29 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 0 |
2016-04-28 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 0 |
2016-04-27 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 0 |
2016-04-26 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 0 |
2016-04-25 | $26.72 | $26.72 | $26.72 | $26.72 | $24.12 | 0 |
2016-04-22 | $26.79 | $26.79 | $26.72 | $26.72 | $24.12 | 323 |
2016-04-21 | $26.74 | $26.74 | $26.74 | $26.74 | $24.14 | 262 |
2016-04-20 | $25.80 | $25.80 | $25.80 | $25.80 | $23.29 | 0 |
2016-04-19 | $25.80 | $25.80 | $25.80 | $25.80 | $23.29 | 0 |
2016-04-18 | $25.80 | $25.80 | $25.80 | $25.80 | $23.29 | 73 |
2016-04-15 | $25.80 | $25.80 | $25.80 | $25.80 | $23.29 | 0 |
2016-04-14 | $25.71 | $25.90 | $25.71 | $25.80 | $23.29 | 597 |
2016-04-13 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-12 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-11 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-08 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-07 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-06 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-05 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-04 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-04-01 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-03-31 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-03-30 | $24.81 | $24.81 | $24.81 | $24.81 | $22.39 | 0 |
2016-03-29 | $24.88 | $24.88 | $24.81 | $24.81 | $22.39 | 200 |
John Hancock Multifactor Materials ETF (JHMA) News Headlines
Recent John Hancock Multifactor Materials ETF (JHMA) News
Similar Companies to John Hancock Multifactor Materials ETF (JHMA) 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 | -- | -- | -- |