John Hancock Multifactor Developed International ETF (JHMD) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.67 ($-0.19) -0.55%
John Hancock Multifactor Developed International ETF - Daily Information
Click for more stock information on John Hancock Multifactor Developed International ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.85 |
Previous Close | $34.67 |
High | $34.90 |
Low | $34.64 |
Adjusted Open | $34.85 |
Previous Adjusted Close | $34.67 |
Adjusted High | $34.90 |
Adjusted Low | $34.64 |
About John Hancock Multifactor Developed International ETF (JHMD)
The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities included in the fund's benchmark index, in depositary receipts representing securities included in the fund's benchmark index and in underlying stocks in respect of depositary receipts included in the fund's benchmark index. The Index is designed to comprise a subset of securities of companies associated with developed markets outside the U.S. and Canada. Eligible companies are generally considered to be those with market capitalizations in the top 85% of the eligible country and the top 90% of all companies in the eligible countries at the time of reconstitution. 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. With respect to each country, securities are classified according to their market capitalization, relative price, and profitability.Weights for individual securities are 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: Company weights are generally determined on a country specific basis and based primarily on market capitalization. Within each country, eligible securities 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 smaller market capitalization group will have a larger size-adjustment factor applied to their free-float market capitalization. Securities in the larger market capitalization group will receive a lower size adjustment factor.Adjustments for relative price and profitability: Adjustments for relative price and profitability may be implemented within each country. Within each country, securities (other than real estate investment trusts (REITs), or REIT-like entities) are assigned to a relative price group and to a profitability group. REITs and REIT-like entities are types of real estate companies that pool investors' funds for investment primarily in income producing real estate or real estate related loans or interests. REITs or REIT-like entities are generally assigned to separate relative price and profitability groups. 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 4% on a single company at time of reconstitution. The weight of any single company engaged in a securities-related business will be reduced if such company's weight reaches or exceeds 4.75% between reconstitutions.The Index is reconstituted and rebalanced on a semiannual basis. 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 country, region, industry or group of industries to the extent the Index concentrates in a country, region, industry or group of industries.As of the date of the fund's prospectus, the following countries are currently designated as eligible countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The list of designated eligible countries may vary over time. In addition to the countries listed above, the fund may continue to hold investments in countries that are not currently designated as an eligible country, but had been authorized for investment in the past, and may reinvest distributions received in connection with such existing investments in such previously eligible country. The Index may include securities associated with an eligible country, such as, among others: (a) securities of a company that is incorporated and domiciled within an eligible country and that has an issued security that trades on an eligible exchange in an eligible country; (b) securities of a company that derives at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed in an eligible country; (c) securities of a company that holds at least 50% of its assets in an eligible country; (d) securities of a company that has a security denominated in the currency of an eligible country for the purpose of financing operations in that eligible country; (e) securities of companies in eligible countries in the form of depositary shares; or (f) securities that provide financial exposure to and derive their value from securities issued by a company in an eligible country. As a result, the value of the securities of such companies may reflect economic and market forces in such other countries or regions as well as in the eligible countries.
Invest in John Hancock Multifactor Developed International ETF (JHMD)
Historical Stock Data for John Hancock Multifactor Developed International ETF (JHMD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-02-21 | $34.85 | $34.90 | $34.64 | $34.67 | $34.67 | 351,544 |
2025-02-20 | $34.76 | $34.86 | $34.63 | $34.86 | $34.86 | 71,232 |
2025-02-19 | $34.53 | $34.66 | $34.47 | $34.54 | $34.54 | 380,482 |
2025-02-18 | $34.85 | $34.93 | $34.80 | $34.86 | $34.86 | 493,607 |
2025-02-14 | $34.77 | $34.86 | $34.66 | $34.70 | $34.70 | 68,806 |
2025-02-13 | $34.32 | $34.60 | $34.31 | $34.55 | $34.55 | 95,419 |
2025-02-12 | $33.88 | $34.28 | $33.87 | $34.20 | $34.20 | 54,578 |
2025-02-11 | $33.92 | $34.20 | $33.90 | $34.12 | $34.12 | 134,386 |
2025-02-10 | $33.90 | $34.02 | $33.89 | $33.96 | $33.96 | 53,108 |
2025-02-07 | $34.08 | $34.08 | $33.69 | $33.79 | $33.79 | 54,365 |
2025-02-06 | $33.93 | $34.08 | $33.92 | $34.02 | $34.02 | 78,235 |
2025-02-05 | $33.69 | $33.86 | $33.64 | $33.83 | $33.83 | 134,124 |
2025-02-04 | $33.30 | $33.54 | $33.28 | $33.54 | $33.54 | 77,050 |
2025-02-03 | $32.94 | $33.38 | $32.82 | $33.10 | $33.10 | 100,079 |
2025-01-31 | $33.79 | $33.90 | $33.47 | $33.51 | $33.51 | 77,723 |
2025-01-30 | $33.76 | $33.96 | $33.72 | $33.76 | $33.76 | 56,234 |
2025-01-29 | $33.47 | $33.56 | $33.35 | $33.53 | $33.53 | 70,113 |
2025-01-28 | $33.46 | $33.49 | $33.26 | $33.46 | $33.46 | 91,617 |
2025-01-27 | $33.32 | $33.53 | $33.32 | $33.53 | $33.53 | 101,867 |
2025-01-24 | $33.44 | $33.57 | $33.40 | $33.44 | $33.44 | 148,390 |
2025-01-23 | $33.11 | $33.33 | $33.11 | $33.33 | $33.33 | 96,989 |
2025-01-22 | $33.16 | $33.17 | $33.00 | $33.00 | $33.00 | 54,766 |
2025-01-21 | $32.94 | $33.16 | $32.90 | $33.16 | $33.16 | 88,478 |
2025-01-17 | $32.52 | $32.68 | $32.41 | $32.55 | $32.55 | 239,607 |
2025-01-16 | $32.28 | $32.47 | $32.25 | $32.33 | $32.33 | 126,377 |
2025-01-15 | $32.29 | $32.31 | $32.10 | $32.22 | $32.22 | 115,612 |
2025-01-14 | $31.76 | $31.95 | $31.67 | $31.82 | $31.82 | 107,905 |
2025-01-13 | $31.44 | $31.74 | $31.44 | $31.74 | $31.74 | 79,968 |
2025-01-10 | $32.02 | $32.02 | $31.61 | $31.77 | $31.77 | 303,003 |
2025-01-08 | $32.11 | $32.38 | $32.04 | $32.26 | $32.26 | 136,257 |
2025-01-07 | $32.62 | $32.62 | $32.32 | $32.33 | $32.33 | 92,461 |
2025-01-06 | $32.35 | $32.60 | $32.33 | $32.41 | $32.41 | 56,747 |
2025-01-03 | $32.02 | $32.19 | $31.95 | $32.06 | $32.06 | 51,997 |
2025-01-02 | $32.12 | $32.23 | $31.80 | $31.95 | $31.95 | 86,113 |
2024-12-31 | $32.26 | $32.27 | $31.97 | $32.07 | $32.07 | 63,893 |
2024-12-30 | $32.07 | $32.21 | $31.96 | $32.06 | $32.06 | 164,015 |
2024-12-27 | $32.28 | $32.38 | $32.12 | $32.27 | $32.27 | 61,102 |
2024-12-26 | $32.48 | $32.73 | $32.48 | $32.70 | $32.29 | 40,905 |
2024-12-24 | $32.37 | $32.52 | $32.33 | $32.52 | $32.11 | 15,525 |
2024-12-23 | $32.22 | $32.43 | $32.11 | $32.38 | $31.98 | 118,428 |
2024-12-20 | $31.89 | $32.44 | $31.89 | $32.21 | $32.21 | 157,045 |
2024-12-19 | $32.46 | $32.46 | $32.24 | $32.24 | $32.24 | 51,552 |
2024-12-18 | $33.10 | $33.18 | $32.29 | $32.30 | $32.30 | 101,632 |
2024-12-17 | $33.12 | $33.25 | $33.10 | $33.10 | $33.10 | 126,081 |
2024-12-16 | $33.25 | $33.36 | $33.23 | $33.23 | $33.23 | 30,295 |
2024-12-13 | $33.54 | $33.54 | $33.32 | $33.38 | $33.38 | 22,625 |
2024-12-12 | $33.58 | $33.79 | $33.41 | $33.54 | $33.54 | 23,643 |
2024-12-11 | $33.74 | $33.79 | $33.68 | $33.75 | $33.75 | 11,982 |
2024-12-10 | $33.78 | $33.82 | $33.57 | $33.70 | $33.70 | 28,000 |
2024-12-09 | $34.09 | $34.15 | $33.87 | $33.91 | $33.91 | 31,516 |
2024-12-06 | $34.00 | $34.12 | $33.77 | $33.91 | $33.91 | 28,181 |
2024-12-05 | $33.90 | $34.02 | $33.85 | $34.01 | $34.01 | 22,329 |
2024-12-04 | $33.76 | $33.85 | $33.66 | $33.82 | $33.82 | 18,787 |
2024-12-03 | $33.80 | $33.90 | $33.67 | $33.77 | $33.77 | 24,482 |
2024-12-02 | $33.57 | $33.68 | $33.39 | $33.56 | $33.56 | 36,604 |
2024-11-29 | $33.20 | $33.51 | $33.20 | $33.51 | $33.51 | 2,680 |
2024-11-27 | $33.01 | $33.18 | $32.99 | $33.13 | $33.13 | 19,507 |
2024-11-26 | $33.02 | $33.02 | $32.76 | $32.91 | $32.91 | 20,805 |
2024-11-25 | $33.15 | $33.19 | $32.99 | $33.10 | $33.10 | 15,207 |
2024-11-22 | $32.80 | $32.97 | $32.79 | $32.95 | $32.95 | 18,624 |
2024-11-21 | $32.76 | $32.89 | $32.66 | $32.83 | $32.83 | 30,225 |
2024-11-20 | $32.74 | $32.84 | $32.59 | $32.84 | $32.84 | 15,065 |
2024-11-19 | $32.69 | $32.99 | $32.69 | $32.94 | $32.94 | 15,649 |
2024-11-18 | $32.72 | $33.03 | $32.72 | $32.95 | $32.95 | 16,917 |
2024-11-15 | $32.81 | $32.82 | $32.61 | $32.81 | $32.81 | 50,017 |
2024-11-14 | $32.95 | $33.05 | $32.81 | $32.85 | $32.85 | 33,101 |
2024-11-13 | $32.80 | $32.85 | $32.57 | $32.82 | $32.82 | 24,162 |
2024-11-12 | $33.22 | $33.26 | $32.74 | $32.97 | $32.97 | 21,330 |
2024-11-11 | $33.62 | $33.67 | $33.51 | $33.58 | $33.58 | 10,222 |
2024-11-08 | $33.63 | $33.68 | $33.35 | $33.56 | $33.56 | 28,607 |
2024-11-07 | $33.90 | $34.07 | $33.86 | $34.02 | $34.02 | 43,511 |
2024-11-06 | $33.47 | $33.54 | $33.30 | $33.42 | $33.42 | 16,921 |
2024-11-05 | $33.80 | $34.06 | $33.80 | $34.00 | $34.00 | 13,197 |
2024-11-04 | $33.81 | $33.81 | $33.53 | $33.55 | $33.55 | 14,815 |
2024-11-01 | $33.77 | $33.78 | $33.56 | $33.68 | $33.68 | 19,412 |
2024-10-31 | $33.56 | $33.59 | $33.25 | $33.57 | $33.57 | 17,870 |
2024-10-30 | $33.65 | $33.91 | $33.65 | $33.67 | $33.67 | 24,196 |
2024-10-29 | $33.92 | $33.98 | $33.83 | $33.96 | $33.96 | 22,756 |
2024-10-28 | $34.59 | $34.59 | $33.85 | $34.10 | $34.10 | 23,624 |
2024-10-25 | $33.92 | $34.00 | $33.72 | $33.78 | $33.78 | 12,233 |
2024-10-24 | $33.98 | $34.00 | $33.55 | $33.86 | $33.86 | 12,133 |
2024-10-23 | $33.75 | $33.86 | $33.60 | $33.68 | $33.68 | 46,301 |
2024-10-22 | $34.02 | $34.28 | $33.98 | $34.11 | $34.11 | 38,642 |
2024-10-21 | $34.49 | $34.51 | $34.19 | $34.19 | $34.19 | 14,165 |
2024-10-18 | $34.62 | $34.69 | $34.52 | $34.61 | $34.61 | 15,881 |
2024-10-17 | $34.57 | $34.61 | $34.41 | $34.41 | $34.41 | 33,544 |
2024-10-16 | $34.44 | $34.52 | $34.40 | $34.40 | $34.40 | 12,564 |
2024-10-15 | $34.73 | $34.75 | $34.37 | $34.40 | $34.40 | 84,465 |
2024-10-14 | $34.80 | $34.95 | $34.80 | $34.92 | $34.92 | 16,562 |
2024-10-11 | $34.63 | $34.84 | $34.63 | $34.83 | $34.83 | 15,468 |
2024-10-10 | $34.62 | $34.72 | $34.52 | $34.67 | $34.67 | 86,934 |
2024-10-09 | $34.55 | $34.83 | $34.47 | $34.69 | $34.69 | 32,577 |
2024-10-08 | $34.72 | $34.77 | $34.60 | $34.68 | $34.68 | 27,317 |
2024-10-07 | $34.89 | $34.91 | $34.69 | $34.73 | $34.73 | 19,606 |
2024-10-04 | $34.85 | $35.08 | $34.83 | $34.98 | $34.98 | 27,453 |
2024-10-03 | $34.79 | $34.84 | $34.66 | $34.72 | $34.72 | 32,346 |
2024-10-02 | $35.12 | $35.17 | $34.97 | $35.15 | $35.15 | 22,412 |
2024-10-01 | $35.46 | $35.46 | $35.05 | $35.24 | $35.24 | 29,337 |
2024-09-30 | $35.53 | $35.56 | $35.28 | $35.36 | $35.36 | 66,436 |
2024-09-27 | $35.90 | $35.94 | $35.60 | $35.66 | $35.66 | 37,456 |
2024-09-26 | $35.76 | $35.93 | $35.65 | $35.87 | $35.87 | 37,558 |
2024-09-25 | $35.44 | $35.44 | $35.11 | $35.21 | $35.21 | 32,913 |
2024-09-24 | $35.25 | $35.39 | $35.16 | $35.34 | $35.34 | 20,103 |
2024-09-23 | $35.10 | $35.22 | $35.02 | $35.22 | $35.22 | 23,435 |
2024-09-20 | $35.15 | $35.15 | $34.90 | $35.09 | $35.09 | 15,350 |
2024-09-19 | $35.28 | $35.44 | $35.13 | $35.34 | $35.34 | 23,527 |
2024-09-18 | $34.85 | $35.56 | $34.62 | $34.76 | $34.76 | 19,925 |
2024-09-17 | $34.93 | $34.96 | $34.70 | $34.79 | $34.79 | 23,292 |
2024-09-16 | $34.73 | $35.00 | $34.73 | $34.95 | $34.95 | 26,301 |
2024-09-13 | $34.62 | $34.79 | $34.55 | $34.66 | $34.66 | 20,681 |
2024-09-12 | $34.29 | $34.63 | $34.24 | $34.59 | $34.59 | 14,868 |
2024-09-11 | $34.16 | $34.27 | $33.75 | $34.26 | $34.26 | 29,558 |
2024-09-10 | $34.19 | $34.19 | $33.84 | $34.06 | $34.06 | 37,286 |
2024-09-09 | $34.19 | $34.38 | $34.19 | $34.29 | $34.29 | 55,848 |
2024-09-06 | $34.46 | $34.46 | $33.88 | $33.91 | $33.91 | 20,227 |
2024-09-05 | $34.58 | $34.69 | $34.44 | $34.56 | $34.56 | 11,152 |
2024-09-04 | $34.40 | $34.61 | $34.40 | $34.49 | $34.49 | 8,192 |
2024-09-03 | $34.96 | $34.99 | $34.50 | $34.59 | $34.59 | 16,678 |
2024-08-30 | $35.20 | $35.25 | $34.72 | $35.07 | $35.07 | 78,377 |
2024-08-29 | $35.15 | $35.31 | $35.05 | $35.15 | $35.15 | 24,798 |
2024-08-28 | $35.07 | $35.19 | $34.63 | $34.91 | $34.91 | 73,689 |
2024-08-27 | $35.08 | $35.26 | $35.04 | $35.13 | $35.13 | 24,338 |
2024-08-26 | $35.08 | $35.08 | $34.88 | $34.90 | $34.90 | 76,121 |
2024-08-23 | $34.83 | $35.17 | $34.71 | $35.13 | $35.13 | 48,056 |
2024-08-22 | $34.87 | $34.87 | $34.42 | $34.49 | $34.49 | 56,570 |
2024-08-21 | $34.72 | $34.74 | $34.52 | $34.68 | $34.68 | 28,660 |
2024-08-20 | $34.54 | $34.77 | $34.37 | $34.43 | $34.43 | 19,772 |
2024-08-19 | $34.42 | $34.61 | $34.41 | $34.50 | $34.50 | 24,976 |
2024-08-16 | $34.00 | $34.23 | $33.97 | $34.21 | $34.21 | 30,036 |
2024-08-15 | $33.89 | $34.05 | $33.83 | $33.99 | $33.99 | 25,528 |
2024-08-14 | $33.46 | $33.57 | $33.39 | $33.57 | $33.57 | 15,683 |
2024-08-13 | $33.07 | $33.51 | $33.07 | $33.43 | $33.43 | 32,544 |
2024-08-12 | $32.91 | $32.98 | $32.81 | $32.93 | $32.93 | 15,664 |
2024-08-09 | $32.67 | $32.91 | $32.62 | $32.91 | $32.91 | 24,596 |
2024-08-08 | $32.52 | $32.81 | $32.38 | $32.78 | $32.78 | 179,581 |
2024-08-07 | $32.59 | $32.71 | $32.11 | $32.11 | $32.11 | 24,833 |
2024-08-06 | $31.70 | $32.24 | $31.70 | $31.99 | $31.99 | 39,697 |
2024-08-05 | $31.46 | $32.20 | $31.18 | $31.95 | $31.95 | 36,804 |
2024-08-02 | $32.82 | $32.88 | $32.45 | $32.62 | $32.62 | 22,927 |
2024-08-01 | $33.72 | $33.74 | $33.05 | $33.16 | $33.16 | 23,478 |
2024-07-31 | $34.15 | $34.31 | $34.01 | $34.11 | $34.11 | 20,849 |
2024-07-30 | $33.77 | $33.83 | $33.60 | $33.77 | $33.77 | 18,387 |
2024-07-29 | $33.69 | $33.74 | $33.51 | $33.59 | $33.59 | 26,554 |
2024-07-26 | $33.60 | $33.87 | $33.60 | $33.73 | $33.73 | 158,066 |
2024-07-25 | $33.33 | $33.61 | $33.22 | $33.34 | $33.34 | 25,200 |
2024-07-24 | $33.87 | $33.94 | $33.53 | $33.53 | $33.53 | 27,435 |
2024-07-23 | $34.03 | $34.09 | $33.94 | $33.96 | $33.96 | 28,068 |
2024-07-22 | $34.16 | $34.25 | $34.03 | $34.25 | $34.25 | 41,412 |
2024-07-19 | $33.92 | $33.97 | $33.81 | $33.91 | $33.91 | 199,140 |
2024-07-18 | $34.49 | $34.54 | $34.00 | $34.02 | $34.02 | 228,336 |
2024-07-17 | $34.36 | $34.52 | $34.28 | $34.36 | $34.36 | 454,791 |
2024-07-16 | $34.19 | $34.47 | $34.18 | $34.46 | $34.46 | 21,705 |
2024-07-15 | $34.51 | $34.51 | $34.27 | $34.28 | $34.28 | 32,372 |
2024-07-12 | $34.46 | $34.76 | $34.46 | $34.54 | $34.54 | 66,283 |
2024-07-11 | $34.31 | $34.38 | $34.21 | $34.22 | $34.22 | 34,355 |
2024-07-10 | $33.96 | $34.15 | $33.93 | $34.14 | $34.14 | 33,027 |
2024-07-09 | $33.72 | $33.79 | $33.53 | $33.63 | $33.63 | 40,405 |
2024-07-08 | $34.01 | $34.08 | $33.76 | $33.77 | $33.77 | 26,636 |
2024-07-05 | $34.07 | $34.07 | $33.80 | $34.01 | $34.01 | 58,962 |
2024-07-03 | $33.70 | $33.84 | $33.70 | $33.82 | $33.82 | 12,394 |
2024-07-02 | $33.30 | $33.48 | $33.23 | $33.42 | $33.42 | 37,103 |
2024-07-01 | $33.59 | $33.59 | $33.25 | $33.39 | $33.39 | 54,939 |
2024-06-28 | $33.23 | $33.48 | $33.13 | $33.35 | $33.35 | 314,282 |
2024-06-27 | $33.20 | $33.30 | $33.09 | $33.14 | $33.14 | 118,255 |
2024-06-26 | $33.09 | $33.24 | $32.91 | $33.12 | $33.12 | 151,943 |
2024-06-25 | $34.09 | $34.25 | $33.93 | $34.13 | $33.39 | 91,765 |
2024-06-24 | $34.07 | $34.23 | $34.00 | $34.04 | $33.30 | 123,523 |
2024-06-21 | $33.80 | $33.85 | $33.75 | $33.75 | $33.02 | 24,774 |
2024-06-20 | $33.99 | $34.08 | $33.95 | $34.07 | $33.33 | 64,177 |
2024-06-18 | $33.89 | $34.04 | $33.78 | $33.94 | $33.21 | 98,578 |
2024-06-17 | $33.62 | $33.95 | $33.48 | $33.81 | $33.08 | 78,869 |
2024-06-14 | $33.68 | $33.86 | $32.75 | $33.72 | $32.99 | 92,682 |
2024-06-13 | $34.33 | $34.33 | $33.96 | $34.07 | $33.33 | 36,614 |
2024-06-12 | $34.78 | $34.86 | $34.56 | $34.56 | $33.81 | 52,750 |
2024-06-11 | $34.22 | $34.38 | $34.13 | $34.21 | $33.47 | 58,261 |
2024-06-10 | $34.39 | $34.76 | $34.39 | $34.61 | $33.86 | 63,657 |
2024-06-07 | $34.81 | $34.95 | $34.34 | $34.61 | $34.61 | 60,143 |
2024-06-06 | $35.01 | $35.22 | $34.93 | $35.04 | $35.04 | 59,764 |
2024-06-05 | $34.96 | $35.11 | $34.78 | $35.11 | $35.11 | 73,121 |
2024-06-04 | $34.87 | $34.94 | $34.69 | $34.94 | $34.94 | 149,295 |
2024-06-03 | $34.97 | $35.88 | $34.69 | $35.03 | $35.03 | 69,966 |
2024-05-31 | $34.77 | $34.94 | $34.59 | $34.84 | $34.84 | 77,496 |
2024-05-30 | $34.47 | $34.75 | $34.47 | $34.60 | $34.60 | 75,746 |
2024-05-29 | $34.35 | $34.42 | $34.17 | $34.32 | $34.32 | 58,827 |
2024-05-28 | $34.95 | $35.01 | $34.66 | $34.84 | $34.84 | 111,608 |
2024-05-24 | $34.72 | $34.89 | $34.57 | $34.76 | $34.76 | 157,974 |
2024-05-23 | $35.04 | $35.04 | $34.43 | $34.48 | $34.48 | 35,882 |
2024-05-22 | $34.81 | $34.88 | $34.57 | $34.68 | $34.68 | 37,220 |
2024-05-21 | $35.01 | $35.14 | $34.93 | $35.04 | $35.04 | 77,930 |
2024-05-20 | $35.07 | $35.24 | $35.07 | $35.14 | $35.14 | 47,154 |
2024-05-17 | $34.96 | $35.11 | $34.94 | $35.06 | $35.06 | 21,153 |
2024-05-16 | $35.05 | $35.14 | $34.87 | $34.87 | $34.87 | 97,027 |
2024-05-15 | $34.97 | $35.14 | $34.86 | $35.14 | $35.14 | 54,892 |
2024-05-14 | $34.71 | $34.89 | $34.61 | $34.74 | $34.74 | 63,598 |
2024-05-13 | $34.57 | $34.63 | $34.47 | $34.49 | $34.49 | 41,542 |
2024-05-10 | $34.62 | $34.70 | $34.44 | $34.48 | $34.48 | 27,374 |
2024-05-09 | $34.24 | $34.55 | $34.24 | $34.43 | $34.43 | 34,045 |
2024-05-08 | $34.14 | $34.27 | $34.14 | $34.18 | $34.18 | 44,430 |
2024-05-07 | $34.34 | $34.40 | $34.21 | $34.31 | $34.31 | 27,501 |
2024-05-06 | $34.21 | $34.25 | $34.12 | $34.17 | $34.17 | 26,473 |
2024-05-03 | $34.07 | $34.07 | $33.76 | $33.99 | $33.99 | 34,769 |
2024-05-02 | $33.58 | $33.76 | $33.45 | $33.65 | $33.65 | 33,314 |
2024-05-01 | $33.29 | $33.54 | $33.14 | $33.21 | $33.21 | 33,762 |
2024-04-30 | $33.66 | $33.72 | $33.31 | $33.31 | $33.31 | 34,443 |
2024-04-29 | $33.76 | $33.89 | $33.70 | $33.77 | $33.77 | 34,556 |
2024-04-26 | $33.54 | $33.74 | $33.54 | $33.60 | $33.60 | 25,603 |
2024-04-25 | $33.12 | $33.52 | $33.07 | $33.36 | $33.36 | 32,160 |
2024-04-24 | $33.67 | $33.72 | $33.44 | $33.56 | $33.56 | 109,292 |
2024-04-23 | $33.41 | $33.75 | $33.41 | $33.62 | $33.62 | 64,079 |
2024-04-22 | $33.18 | $33.50 | $33.18 | $33.42 | $33.42 | 30,769 |
2024-04-19 | $32.95 | $33.08 | $32.90 | $32.96 | $32.96 | 26,792 |
2024-04-18 | $33.01 | $33.15 | $32.88 | $32.89 | $32.89 | 38,884 |
2024-04-17 | $33.15 | $33.19 | $32.87 | $32.99 | $32.99 | 27,435 |
2024-04-16 | $33.07 | $33.12 | $32.88 | $32.92 | $32.92 | 104,293 |
2024-04-15 | $33.86 | $33.86 | $33.28 | $33.43 | $33.43 | 34,449 |
2024-04-12 | $33.69 | $33.78 | $33.36 | $33.36 | $33.36 | 71,105 |
2024-04-11 | $34.00 | $34.03 | $33.55 | $33.86 | $33.86 | 65,372 |
2024-04-10 | $33.84 | $33.99 | $33.76 | $33.88 | $33.88 | 41,621 |
2024-04-09 | $34.50 | $34.53 | $34.16 | $34.32 | $34.32 | 78,298 |
2024-04-08 | $34.32 | $34.44 | $34.31 | $34.36 | $34.36 | 26,101 |
2024-04-05 | $34.05 | $34.22 | $33.98 | $34.13 | $34.13 | 50,777 |
2024-04-04 | $34.57 | $34.57 | $34.01 | $34.01 | $34.01 | 31,470 |
2024-04-03 | $34.07 | $34.35 | $34.07 | $34.33 | $34.33 | 28,954 |
2024-04-02 | $34.17 | $34.17 | $33.94 | $34.02 | $34.02 | 110,329 |
2024-04-01 | $34.55 | $34.55 | $34.12 | $34.12 | $34.12 | 164,853 |
2024-03-28 | $34.47 | $34.55 | $34.46 | $34.53 | $34.53 | 53,494 |
2024-03-27 | $34.53 | $34.67 | $34.42 | $34.67 | $34.67 | 76,443 |
2024-03-26 | $34.48 | $34.51 | $34.29 | $34.29 | $34.29 | 74,128 |
2024-03-25 | $34.30 | $34.39 | $34.26 | $34.26 | $34.26 | 28,279 |
2024-03-22 | $34.47 | $34.47 | $34.30 | $34.39 | $34.39 | 39,794 |
2024-03-21 | $34.44 | $34.51 | $34.34 | $34.44 | $34.44 | 80,396 |
2024-03-20 | $34.07 | $34.50 | $34.04 | $34.50 | $34.50 | 71,814 |
2024-03-19 | $34.02 | $34.18 | $33.95 | $34.10 | $34.10 | 33,755 |
2024-03-18 | $34.11 | $34.12 | $33.83 | $33.99 | $33.99 | 202,264 |
2024-03-15 | $34.09 | $34.13 | $33.90 | $34.02 | $34.02 | 46,456 |
2024-03-14 | $34.19 | $34.22 | $33.77 | $33.85 | $33.85 | 63,713 |
2024-03-13 | $34.16 | $34.25 | $34.08 | $34.14 | $34.14 | 47,222 |
2024-03-12 | $33.93 | $34.14 | $33.85 | $34.13 | $34.13 | 43,027 |
2024-03-11 | $33.90 | $33.90 | $33.69 | $33.81 | $33.81 | 48,744 |
2024-03-08 | $34.29 | $34.29 | $33.97 | $34.02 | $34.02 | 55,740 |
2024-03-07 | $34.12 | $34.21 | $33.95 | $34.11 | $34.11 | 62,528 |
2024-03-06 | $33.78 | $33.88 | $33.68 | $33.74 | $33.74 | 77,335 |
2024-03-05 | $33.43 | $33.58 | $33.28 | $33.43 | $33.43 | 140,085 |
2024-03-04 | $33.41 | $33.51 | $33.32 | $33.40 | $33.40 | 46,443 |
2024-03-01 | $33.37 | $33.54 | $33.26 | $33.54 | $33.54 | 36,366 |
2024-02-29 | $33.32 | $33.34 | $33.03 | $33.20 | $33.20 | 76,652 |
2024-02-28 | $33.14 | $33.23 | $33.05 | $33.11 | $33.11 | 110,206 |
2024-02-27 | $33.19 | $33.33 | $33.17 | $33.24 | $33.24 | 39,695 |
2024-02-26 | $33.28 | $33.32 | $33.11 | $33.26 | $33.26 | 39,522 |
2024-02-23 | $33.27 | $33.33 | $33.18 | $33.26 | $33.26 | 35,776 |
2024-02-22 | $33.17 | $33.24 | $33.06 | $33.16 | $33.16 | 60,400 |
2024-02-21 | $32.82 | $32.96 | $32.71 | $32.96 | $32.96 | 64,875 |
2024-02-20 | $32.84 | $32.98 | $32.71 | $32.90 | $32.90 | 88,389 |
2024-02-16 | $32.65 | $32.82 | $32.53 | $32.63 | $32.63 | 39,057 |
2024-02-15 | $32.38 | $32.70 | $32.38 | $32.70 | $32.70 | 60,279 |
2024-02-14 | $32.16 | $32.30 | $32.13 | $32.22 | $32.22 | 30,170 |
2024-02-13 | $32.13 | $32.18 | $31.81 | $32.05 | $32.05 | 35,437 |
2024-02-12 | $32.36 | $32.57 | $32.36 | $32.45 | $32.45 | 18,222 |
2024-02-09 | $32.28 | $32.42 | $32.18 | $32.30 | $32.30 | 43,273 |
2024-02-08 | $32.26 | $32.29 | $32.09 | $32.22 | $32.22 | 115,274 |
2024-02-07 | $32.39 | $32.43 | $32.23 | $32.31 | $32.31 | 63,602 |
2024-02-06 | $32.15 | $32.37 | $32.15 | $32.35 | $32.35 | 32,185 |
2024-02-05 | $32.18 | $32.24 | $32.00 | $32.10 | $32.10 | 120,195 |
2024-02-02 | $32.46 | $32.46 | $32.24 | $32.34 | $32.34 | 51,155 |
2024-02-01 | $32.49 | $32.71 | $32.39 | $32.64 | $32.64 | 43,162 |
2024-01-31 | $32.69 | $32.73 | $32.30 | $32.43 | $32.43 | 425,916 |
2024-01-30 | $32.50 | $32.53 | $32.39 | $32.50 | $32.50 | 55,836 |
2024-01-29 | $32.43 | $32.64 | $32.29 | $32.60 | $32.60 | 43,673 |
2024-01-26 | $32.46 | $32.46 | $32.33 | $32.39 | $32.39 | 898,856 |
2024-01-25 | $32.30 | $32.30 | $32.11 | $32.27 | $32.27 | 79,062 |
2024-01-24 | $32.36 | $32.36 | $32.14 | $32.14 | $32.14 | 74,678 |
2024-01-23 | $32.01 | $32.01 | $31.77 | $31.94 | $31.94 | 47,695 |
2024-01-22 | $32.05 | $32.15 | $31.99 | $31.99 | $31.99 | 86,057 |
2024-01-19 | $31.77 | $31.94 | $31.69 | $31.93 | $31.93 | 97,022 |
2024-01-18 | $31.82 | $31.90 | $31.65 | $31.90 | $31.90 | 68,141 |
2024-01-17 | $31.68 | $31.68 | $31.46 | $31.68 | $31.68 | 59,928 |
2024-01-16 | $32.26 | $32.26 | $31.89 | $32.00 | $32.00 | 57,029 |
2024-01-12 | $32.58 | $32.60 | $32.40 | $32.49 | $32.49 | 57,616 |
2024-01-11 | $32.50 | $32.50 | $32.07 | $32.34 | $32.34 | 54,121 |
2024-01-10 | $32.40 | $32.42 | $32.28 | $32.35 | $32.35 | 70,960 |
2024-01-09 | $32.32 | $32.32 | $32.16 | $32.18 | $32.18 | 51,446 |
2024-01-08 | $32.26 | $32.54 | $32.22 | $32.48 | $32.48 | 58,521 |
2024-01-05 | $32.18 | $32.46 | $32.11 | $32.15 | $32.15 | 208,937 |
2024-01-04 | $32.15 | $32.29 | $32.11 | $32.12 | $32.12 | 111,434 |
2024-01-03 | $32.07 | $32.13 | $31.87 | $32.02 | $32.02 | 63,349 |
2024-01-02 | $32.33 | $32.45 | $32.21 | $32.28 | $32.28 | 49,106 |
2023-12-29 | $32.73 | $32.73 | $32.53 | $32.61 | $32.61 | 147,919 |
2023-12-28 | $32.78 | $32.78 | $32.54 | $32.62 | $32.62 | 146,800 |
2023-12-27 | $32.56 | $32.70 | $32.56 | $32.65 | $32.65 | 37,171 |
2023-12-26 | $32.43 | $32.60 | $32.37 | $32.47 | $32.47 | 29,266 |
2023-12-22 | $32.79 | $32.89 | $32.64 | $32.68 | $32.37 | 131,588 |
2023-12-21 | $32.53 | $32.67 | $32.43 | $32.64 | $32.33 | 86,599 |
2023-12-20 | $32.60 | $32.60 | $32.13 | $32.25 | $31.94 | 215,265 |
2023-12-19 | $32.48 | $32.54 | $32.38 | $32.48 | $32.17 | 137,668 |
2023-12-18 | $32.30 | $32.30 | $32.09 | $32.21 | $31.90 | 197,657 |
2023-12-15 | $32.38 | $32.38 | $32.12 | $32.12 | $32.12 | 56,868 |
2023-12-14 | $32.38 | $32.53 | $32.27 | $32.45 | $32.45 | 43,378 |
2023-12-13 | $31.78 | $32.21 | $31.58 | $32.20 | $32.20 | 99,613 |
2023-12-12 | $31.72 | $31.79 | $31.55 | $31.70 | $31.70 | 83,420 |
2023-12-11 | $31.61 | $31.74 | $31.59 | $31.69 | $31.69 | 49,385 |
2023-12-08 | $31.51 | $31.69 | $31.49 | $31.65 | $31.65 | 94,841 |
2023-12-07 | $31.54 | $31.66 | $31.40 | $31.60 | $31.60 | 139,262 |
2023-12-06 | $31.69 | $31.69 | $31.38 | $31.43 | $31.43 | 49,063 |
2023-12-05 | $31.43 | $31.43 | $31.26 | $31.28 | $31.28 | 51,095 |
2023-12-04 | $31.34 | $31.46 | $31.28 | $31.37 | $31.37 | 116,954 |
2023-12-01 | $31.31 | $31.71 | $29.71 | $31.67 | $31.67 | 131,757 |
2023-11-30 | $31.41 | $31.41 | $31.28 | $31.35 | $31.35 | 67,423 |
2023-11-29 | $31.42 | $31.43 | $31.30 | $31.35 | $31.35 | 79,137 |
2023-11-28 | $31.20 | $31.38 | $31.13 | $31.28 | $31.28 | 23,713 |
2023-11-27 | $31.27 | $31.28 | $31.15 | $31.23 | $31.23 | 23,634 |
2023-11-24 | $31.23 | $31.33 | $31.23 | $31.33 | $31.33 | 20,399 |
2023-11-22 | $31.09 | $31.09 | $30.93 | $31.04 | $31.04 | 15,858 |
2023-11-21 | $31.16 | $31.16 | $30.96 | $30.99 | $30.99 | 62,117 |
2023-11-20 | $30.99 | $31.13 | $30.90 | $31.11 | $31.11 | 62,600 |
2023-11-17 | $30.86 | $31.04 | $30.86 | $31.02 | $31.02 | 55,566 |
2023-11-16 | $30.67 | $30.68 | $30.52 | $30.57 | $30.57 | 41,543 |
2023-11-15 | $30.77 | $30.78 | $30.61 | $30.62 | $30.62 | 46,628 |
2023-11-14 | $30.48 | $30.74 | $30.47 | $30.71 | $30.71 | 38,747 |
2023-11-13 | $29.78 | $29.99 | $29.73 | $29.96 | $29.96 | 77,498 |
2023-11-10 | $29.74 | $29.86 | $29.49 | $29.85 | $29.85 | 45,989 |
2023-11-09 | $30.02 | $30.02 | $29.64 | $29.70 | $29.70 | 45,938 |
2023-11-08 | $29.80 | $29.80 | $29.62 | $29.70 | $29.70 | 34,591 |
2023-11-07 | $29.80 | $29.82 | $29.64 | $29.75 | $29.75 | 46,856 |
2023-11-06 | $30.13 | $30.13 | $29.92 | $29.98 | $29.98 | 10,707 |
2023-11-03 | $30.11 | $30.18 | $30.02 | $30.10 | $30.10 | 30,783 |
2023-11-02 | $29.78 | $29.82 | $29.63 | $29.78 | $29.78 | 72,025 |
2023-11-01 | $29.07 | $29.24 | $29.01 | $29.23 | $29.23 | 17,042 |
2023-10-31 | $28.96 | $29.02 | $28.87 | $29.01 | $29.01 | 26,059 |
2023-10-30 | $28.85 | $28.89 | $28.72 | $28.87 | $28.87 | 14,328 |
2023-10-27 | $28.85 | $28.85 | $28.49 | $28.53 | $28.53 | 13,229 |
2023-10-26 | $28.83 | $28.83 | $28.56 | $28.64 | $28.64 | 12,221 |
2023-10-25 | $28.91 | $29.00 | $28.77 | $28.83 | $28.83 | 16,835 |
2023-10-24 | $28.92 | $29.03 | $28.86 | $29.01 | $29.01 | 99,536 |
2023-10-23 | $28.76 | $29.01 | $28.67 | $28.88 | $28.88 | 14,511 |
2023-10-20 | $29.01 | $29.01 | $28.82 | $28.82 | $28.82 | 36,772 |
2023-10-19 | $29.31 | $29.35 | $29.08 | $29.12 | $29.12 | 25,867 |
2023-10-18 | $29.63 | $29.63 | $29.32 | $29.39 | $29.39 | 25,737 |
2023-10-17 | $29.62 | $29.95 | $29.61 | $29.84 | $29.84 | 9,627 |
2023-10-16 | $29.73 | $29.85 | $29.67 | $29.85 | $29.85 | 9,274 |
2023-10-13 | $29.83 | $29.90 | $29.55 | $29.60 | $29.60 | 14,270 |
2023-10-12 | $30.18 | $30.18 | $29.75 | $29.86 | $29.86 | 6,413 |
2023-10-11 | $30.22 | $30.22 | $29.97 | $30.12 | $30.12 | 24,516 |
2023-10-10 | $29.97 | $30.13 | $29.96 | $30.02 | $30.02 | 20,660 |
2023-10-09 | $29.40 | $29.62 | $29.36 | $29.60 | $29.60 | 5,806 |
2023-10-06 | $29.31 | $29.68 | $29.15 | $29.62 | $29.62 | 26,920 |
2023-10-05 | $29.24 | $29.35 | $29.15 | $29.33 | $29.33 | 28,559 |
2023-10-04 | $29.13 | $29.14 | $28.85 | $29.03 | $29.03 | 17,190 |
2023-10-03 | $29.04 | $29.18 | $28.95 | $29.05 | $29.05 | 18,691 |
2023-10-02 | $29.73 | $29.73 | $29.38 | $29.45 | $29.45 | 79,437 |
2023-09-29 | $30.23 | $30.23 | $29.81 | $29.91 | $29.91 | 11,029 |
2023-09-28 | $29.80 | $30.11 | $29.80 | $30.03 | $30.03 | 13,726 |
2023-09-27 | $29.92 | $29.92 | $29.63 | $29.77 | $29.77 | 5,743 |
2023-09-26 | $30.01 | $30.02 | $29.79 | $29.84 | $29.84 | 19,716 |
2023-09-25 | $30.09 | $30.20 | $30.02 | $30.20 | $30.20 | 11,064 |
2023-09-22 | $30.50 | $30.55 | $30.31 | $30.35 | $30.35 | 20,913 |
2023-09-21 | $30.57 | $30.67 | $30.42 | $30.46 | $30.46 | 10,116 |
2023-09-20 | $31.02 | $31.18 | $30.82 | $30.82 | $30.82 | 19,996 |
2023-09-19 | $30.92 | $30.97 | $30.81 | $30.97 | $30.97 | 13,088 |
2023-09-18 | $30.81 | $30.85 | $30.69 | $30.84 | $30.84 | 20,845 |
2023-09-15 | $31.02 | $31.13 | $30.87 | $30.88 | $30.88 | 8,649 |
2023-09-14 | $30.77 | $31.01 | $30.77 | $30.93 | $30.93 | 10,359 |
2023-09-13 | $30.64 | $30.67 | $30.49 | $30.56 | $30.56 | 12,796 |
2023-09-12 | $30.64 | $30.75 | $30.57 | $30.62 | $30.62 | 20,475 |
2023-09-11 | $30.62 | $30.78 | $30.62 | $30.76 | $30.76 | 10,914 |
2023-09-08 | $30.43 | $30.54 | $30.36 | $30.42 | $30.42 | 17,508 |
2023-09-07 | $30.49 | $30.49 | $30.39 | $30.45 | $30.45 | 47,704 |
2023-09-06 | $30.60 | $30.62 | $30.43 | $30.55 | $30.55 | 20,783 |
2023-09-05 | $30.77 | $30.78 | $30.59 | $30.61 | $30.61 | 9,892 |
2023-09-01 | $31.13 | $31.13 | $30.78 | $30.83 | $30.83 | 7,577 |
2023-08-31 | $30.97 | $30.97 | $30.73 | $30.86 | $30.86 | 18,494 |
2023-08-30 | $31.01 | $31.09 | $30.60 | $30.92 | $30.92 | 42,691 |
2023-08-29 | $30.54 | $30.97 | $30.54 | $30.94 | $30.94 | 7,897 |
2023-08-28 | $30.52 | $30.59 | $30.47 | $30.55 | $30.55 | 25,708 |
2023-08-25 | $30.24 | $30.31 | $30.02 | $30.25 | $30.25 | 15,872 |
2023-08-24 | $30.31 | $30.33 | $30.01 | $30.04 | $30.04 | 7,396 |
2023-08-23 | $30.28 | $30.54 | $30.28 | $30.48 | $30.48 | 12,077 |
2023-08-22 | $30.39 | $30.39 | $30.12 | $30.12 | $30.12 | 9,943 |
2023-08-21 | $30.16 | $30.24 | $30.01 | $30.21 | $30.21 | 6,812 |
2023-08-18 | $29.91 | $30.14 | $29.91 | $30.10 | $30.10 | 9,041 |
2023-08-17 | $30.40 | $30.40 | $30.07 | $30.10 | $30.10 | 5,951 |
2023-08-16 | $30.42 | $30.48 | $30.27 | $30.28 | $30.28 | 19,985 |
2023-08-15 | $30.72 | $30.72 | $30.46 | $30.52 | $30.52 | 17,423 |
2023-08-14 | $30.76 | $30.92 | $30.74 | $30.90 | $30.90 | 17,333 |
2023-08-11 | $31.11 | $31.12 | $30.98 | $30.99 | $30.99 | 18,795 |
2023-08-10 | $31.46 | $31.55 | $31.20 | $31.20 | $31.20 | 13,914 |
2023-08-09 | $31.21 | $31.23 | $31.03 | $31.13 | $31.13 | 26,134 |
2023-08-08 | $30.90 | $31.13 | $30.90 | $31.12 | $31.12 | 10,369 |
2023-08-07 | $31.29 | $31.33 | $31.14 | $31.28 | $31.28 | 15,426 |
2023-08-04 | $31.19 | $31.46 | $31.07 | $31.12 | $31.12 | 19,081 |
2023-08-03 | $30.84 | $31.03 | $30.80 | $30.96 | $30.96 | 182,949 |
2023-08-02 | $31.26 | $31.26 | $31.05 | $31.09 | $31.09 | 15,794 |
2023-08-01 | $31.71 | $31.73 | $31.58 | $31.68 | $31.68 | 16,500 |
2023-07-31 | $32.06 | $32.15 | $31.96 | $32.03 | $32.03 | 14,970 |
2023-07-28 | $32.03 | $32.08 | $31.94 | $31.98 | $31.98 | 8,424 |
2023-07-27 | $32.10 | $32.10 | $31.78 | $31.78 | $31.78 | 21,839 |
2023-07-26 | $31.67 | $31.96 | $31.61 | $31.92 | $31.92 | 35,775 |
2023-07-25 | $31.71 | $31.88 | $31.71 | $31.84 | $31.84 | 27,668 |
2023-07-24 | $31.70 | $31.78 | $31.63 | $31.68 | $31.68 | 16,779 |
2023-07-21 | $31.82 | $31.86 | $31.66 | $31.78 | $31.78 | 19,934 |
2023-07-20 | $31.79 | $31.84 | $31.65 | $31.70 | $31.70 | 30,407 |
2023-07-19 | $31.91 | $31.91 | $31.72 | $31.83 | $31.83 | 11,038 |
2023-07-18 | $31.69 | $31.89 | $31.69 | $31.86 | $31.86 | 16,666 |
2023-07-17 | $31.59 | $31.71 | $31.55 | $31.63 | $31.63 | 43,807 |
2023-07-14 | $31.94 | $31.94 | $31.64 | $31.73 | $31.73 | 30,504 |
2023-07-13 | $31.81 | $31.93 | $31.77 | $31.88 | $31.88 | 26,740 |
2023-07-12 | $31.37 | $31.45 | $31.21 | $31.42 | $31.42 | 23,209 |
2023-07-11 | $30.72 | $30.86 | $30.65 | $30.86 | $30.86 | 15,014 |
2023-07-10 | $30.41 | $30.59 | $30.41 | $30.55 | $30.55 | 16,258 |
2023-07-07 | $30.24 | $30.63 | $30.24 | $30.49 | $30.49 | 21,742 |
2023-07-06 | $30.35 | $30.35 | $29.99 | $30.17 | $30.17 | 17,840 |
2023-07-05 | $30.88 | $30.88 | $30.64 | $30.79 | $30.79 | 119,347 |
2023-07-03 | $31.08 | $31.50 | $31.00 | $31.14 | $31.14 | 35,186 |
2023-06-30 | $30.96 | $31.12 | $30.96 | $31.10 | $31.10 | 324,197 |
2023-06-29 | $30.56 | $30.65 | $30.55 | $30.59 | $30.59 | 42,336 |
2023-06-28 | $30.54 | $30.75 | $30.54 | $30.64 | $30.64 | 44,762 |
2023-06-27 | $30.49 | $30.68 | $30.35 | $30.68 | $30.68 | 26,142 |
2023-06-26 | $31.05 | $31.15 | $31.02 | $31.10 | $30.44 | 13,774 |
2023-06-23 | $31.03 | $31.10 | $30.97 | $31.05 | $30.39 | 26,411 |
2023-06-22 | $31.52 | $31.58 | $31.46 | $31.50 | $30.83 | 16,339 |
2023-06-21 | $31.61 | $31.83 | $31.55 | $31.72 | $31.04 | 14,629 |
2023-06-20 | $32.05 | $32.05 | $31.59 | $31.67 | $31.00 | 13,796 |
2023-06-16 | $32.30 | $32.30 | $32.03 | $32.06 | $31.37 | 16,636 |
2023-06-15 | $31.84 | $32.16 | $31.84 | $32.16 | $31.48 | 12,395 |
2023-06-14 | $31.96 | $32.02 | $31.73 | $31.81 | $31.13 | 17,837 |
2023-06-13 | $31.70 | $31.78 | $31.63 | $31.70 | $31.03 | 37,655 |
2023-06-12 | $31.37 | $31.40 | $31.25 | $31.40 | $30.73 | 10,975 |
2023-06-09 | $31.30 | $31.35 | $31.23 | $31.27 | $30.60 | 19,499 |
2023-06-08 | $31.15 | $31.33 | $31.10 | $31.33 | $30.66 | 38,280 |
2023-06-07 | $31.14 | $31.23 | $30.93 | $31.01 | $30.35 | 11,492 |
2023-06-06 | $31.03 | $31.27 | $30.99 | $31.25 | $30.58 | 27,552 |
2023-06-05 | $31.14 | $31.14 | $30.97 | $30.99 | $30.33 | 8,200 |
2023-06-02 | $31.07 | $31.19 | $31.02 | $31.09 | $30.43 | 20,698 |
2023-06-01 | $30.40 | $30.72 | $30.40 | $30.71 | $30.06 | 21,983 |
2023-05-31 | $30.22 | $30.27 | $30.05 | $30.27 | $29.63 | 12,255 |
2023-05-30 | $30.81 | $30.81 | $30.47 | $30.55 | $29.90 | 21,656 |
2023-05-26 | $30.72 | $30.90 | $30.67 | $30.86 | $30.20 | 29,403 |
2023-05-25 | $30.60 | $30.64 | $30.49 | $30.63 | $29.98 | 17,545 |
2023-05-24 | $30.79 | $30.79 | $30.63 | $30.64 | $29.99 | 608,230 |
2023-05-23 | $31.23 | $31.25 | $31.04 | $31.05 | $30.39 | 40,224 |
2023-05-22 | $31.43 | $31.50 | $31.35 | $31.41 | $30.74 | 41,844 |
2023-05-19 | $31.42 | $31.46 | $31.33 | $31.38 | $30.71 | 69,856 |
2023-05-18 | $31.20 | $31.26 | $31.12 | $31.24 | $30.57 | 40,956 |
2023-05-17 | $31.22 | $31.34 | $31.14 | $31.30 | $30.63 | 20,417 |
2023-05-16 | $31.37 | $31.37 | $31.18 | $31.18 | $30.52 | 36,071 |
2023-05-15 | $31.34 | $31.55 | $31.34 | $31.46 | $30.79 | 20,411 |
2023-05-12 | $31.39 | $31.39 | $31.15 | $31.23 | $30.57 | 8,812 |
2023-05-11 | $31.24 | $31.34 | $31.12 | $31.28 | $30.61 | 19,736 |
2023-05-10 | $31.59 | $31.59 | $31.27 | $31.43 | $30.76 | 36,456 |
2023-05-09 | $31.43 | $31.58 | $31.41 | $31.48 | $30.81 | 55,864 |
2023-05-08 | $31.69 | $31.69 | $31.55 | $31.59 | $30.92 | 48,296 |
2023-05-05 | $31.40 | $31.64 | $31.33 | $31.55 | $30.88 | 10,051 |
2023-05-04 | $31.11 | $31.21 | $31.04 | $31.11 | $30.45 | 25,926 |
2023-05-03 | $31.18 | $31.45 | $31.16 | $31.18 | $30.52 | 20,114 |
2023-05-02 | $31.16 | $31.16 | $30.95 | $31.09 | $30.43 | 18,979 |
2023-05-01 | $31.50 | $31.59 | $31.46 | $31.48 | $30.81 | 58,085 |
2023-04-28 | $31.28 | $31.57 | $31.28 | $31.55 | $31.55 | 35,110 |
2023-04-27 | $31.44 | $31.55 | $31.29 | $31.53 | $31.53 | 35,973 |
2023-04-26 | $31.30 | $31.38 | $31.13 | $31.20 | $31.20 | 29,074 |
2023-04-25 | $31.40 | $31.48 | $31.10 | $31.10 | $31.10 | 32,467 |
2023-04-24 | $31.51 | $31.66 | $31.51 | $31.66 | $31.66 | 44,010 |
2023-04-21 | $31.40 | $31.53 | $31.32 | $31.51 | $31.51 | 9,800 |
2023-04-20 | $31.31 | $31.49 | $31.31 | $31.36 | $31.36 | 9,451 |
2023-04-19 | $31.38 | $31.47 | $31.36 | $31.41 | $31.41 | 30,297 |
2023-04-18 | $31.52 | $31.56 | $31.45 | $31.55 | $31.55 | 28,865 |
2023-04-17 | $31.32 | $31.38 | $31.21 | $31.32 | $31.32 | 14,220 |
2023-04-14 | $31.49 | $31.58 | $31.24 | $31.35 | $31.35 | 52,280 |
2023-04-13 | $31.38 | $31.57 | $31.36 | $31.50 | $31.50 | 14,774 |
2023-04-12 | $31.25 | $31.33 | $31.00 | $31.12 | $31.12 | 63,135 |
2023-04-11 | $30.90 | $31.00 | $30.89 | $30.95 | $30.95 | 11,542 |
2023-04-10 | $30.54 | $30.79 | $30.54 | $30.78 | $30.78 | 13,261 |
2023-04-06 | $30.69 | $30.96 | $30.66 | $30.87 | $30.87 | 160,382 |
2023-04-05 | $30.78 | $30.78 | $30.57 | $30.67 | $30.67 | 55,540 |
2023-04-04 | $30.98 | $31.01 | $30.85 | $30.93 | $30.93 | 16,422 |
2023-04-03 | $30.87 | $30.97 | $30.79 | $30.95 | $30.95 | 16,020 |
2023-03-31 | $30.67 | $30.75 | $30.66 | $30.70 | $30.70 | 10,223 |
2023-03-30 | $30.55 | $30.59 | $30.52 | $30.55 | $30.55 | 11,962 |
2023-03-29 | $30.16 | $30.25 | $30.16 | $30.22 | $30.22 | 16,777 |
2023-03-28 | $29.84 | $29.98 | $29.81 | $29.86 | $29.86 | 20,218 |
2023-03-27 | $29.74 | $29.87 | $29.71 | $29.80 | $29.80 | 25,250 |
2023-03-24 | $29.40 | $29.58 | $29.31 | $29.51 | $29.51 | 28,780 |
2023-03-23 | $30.03 | $30.11 | $29.64 | $29.67 | $29.67 | 13,043 |
2023-03-22 | $29.83 | $30.08 | $29.71 | $29.71 | $29.71 | 9,484 |
2023-03-21 | $29.77 | $29.84 | $29.65 | $29.83 | $29.83 | 40,987 |
2023-03-20 | $29.29 | $29.41 | $29.27 | $29.37 | $29.37 | 16,942 |
2023-03-17 | $28.95 | $29.03 | $28.77 | $28.90 | $28.90 | 20,849 |
2023-03-16 | $28.68 | $29.18 | $28.63 | $29.18 | $29.18 | 11,866 |
2023-03-15 | $28.69 | $28.84 | $28.53 | $28.76 | $28.76 | 39,026 |
2023-03-14 | $29.63 | $29.76 | $29.53 | $29.76 | $29.76 | 17,546 |
2023-03-13 | $29.33 | $29.57 | $29.28 | $29.42 | $29.42 | 13,377 |
2023-03-10 | $29.95 | $30.04 | $29.65 | $29.67 | $29.67 | 20,489 |
2023-03-09 | $30.22 | $30.30 | $29.81 | $29.99 | $29.99 | 30,128 |
2023-03-08 | $30.07 | $30.20 | $30.06 | $30.17 | $30.17 | 8,598 |
2023-03-07 | $30.49 | $30.49 | $29.94 | $29.97 | $29.97 | 14,375 |
2023-03-06 | $30.56 | $30.65 | $30.46 | $30.54 | $30.54 | 71,179 |
2023-03-03 | $30.32 | $30.57 | $30.29 | $30.56 | $30.56 | 33,895 |
2023-03-02 | $29.86 | $30.14 | $29.85 | $30.14 | $30.14 | 22,737 |
2023-03-01 | $30.12 | $30.13 | $29.97 | $30.08 | $30.08 | 57,435 |
2023-02-28 | $29.99 | $30.06 | $29.86 | $29.86 | $29.86 | 33,421 |
2023-02-27 | $30.12 | $30.15 | $30.02 | $30.09 | $30.09 | 22,492 |
2023-02-24 | $29.68 | $29.82 | $29.59 | $29.76 | $29.76 | 311,394 |
2023-02-23 | $30.12 | $30.15 | $29.90 | $30.11 | $30.11 | 8,117 |
2023-02-22 | $30.12 | $30.13 | $29.90 | $29.98 | $29.98 | 10,126 |
2023-02-21 | $30.24 | $30.36 | $30.10 | $30.15 | $30.15 | 11,254 |
2023-02-17 | $30.20 | $30.48 | $30.20 | $30.42 | $30.42 | 8,122 |
2023-02-16 | $30.22 | $30.49 | $30.20 | $30.35 | $30.35 | 9,309 |
2023-02-15 | $30.18 | $30.45 | $30.18 | $30.42 | $30.42 | 219,774 |
2023-02-14 | $30.38 | $30.64 | $30.31 | $30.54 | $30.54 | 22,839 |
2023-02-13 | $30.21 | $30.49 | $30.21 | $30.49 | $30.49 | 22,653 |
2023-02-10 | $30.27 | $30.27 | $30.05 | $30.16 | $30.16 | 14,041 |
2023-02-09 | $30.67 | $30.68 | $30.27 | $30.31 | $30.31 | 32,721 |
2023-02-08 | $30.34 | $30.42 | $30.19 | $30.23 | $30.23 | 55,457 |
2023-02-07 | $30.04 | $30.44 | $30.04 | $30.42 | $30.42 | 31,522 |
2023-02-06 | $30.26 | $30.26 | $30.02 | $30.14 | $30.14 | 55,414 |
2023-02-03 | $30.45 | $30.65 | $30.39 | $30.46 | $30.46 | 21,588 |
2023-02-02 | $30.93 | $30.93 | $30.62 | $30.76 | $30.76 | 43,815 |
2023-02-01 | $30.57 | $30.98 | $30.44 | $30.86 | $30.86 | 19,169 |
2023-01-31 | $30.34 | $30.56 | $30.27 | $30.56 | $30.56 | 37,690 |
2023-01-30 | $30.49 | $30.66 | $30.42 | $30.44 | $30.44 | 14,797 |
2023-01-27 | $30.50 | $30.67 | $30.47 | $30.60 | $30.60 | 9,130 |
2023-01-26 | $30.66 | $30.66 | $30.48 | $30.66 | $30.66 | 17,224 |
2023-01-25 | $30.35 | $30.63 | $30.30 | $30.63 | $30.63 | 10,224 |
2023-01-24 | $30.26 | $30.47 | $30.22 | $30.43 | $30.43 | 15,055 |
2023-01-23 | $30.18 | $30.44 | $30.18 | $30.41 | $30.41 | 28,333 |
2023-01-20 | $30.01 | $30.31 | $30.01 | $30.29 | $30.29 | 137,954 |
2023-01-19 | $29.98 | $30.08 | $29.87 | $30.02 | $30.02 | 43,515 |
2023-01-18 | $30.53 | $30.58 | $30.04 | $30.04 | $30.04 | 91,736 |
2023-01-17 | $30.15 | $30.29 | $30.09 | $30.17 | $30.17 | 23,027 |
2023-01-13 | $29.85 | $30.09 | $29.85 | $30.07 | $30.07 | 62,236 |
2023-01-12 | $29.76 | $30.03 | $29.51 | $29.96 | $29.96 | 18,229 |
2023-01-11 | $29.42 | $29.49 | $29.33 | $29.49 | $29.49 | 57,627 |
2023-01-10 | $29.21 | $29.31 | $29.12 | $29.28 | $29.28 | 22,007 |
2023-01-09 | $29.28 | $29.52 | $29.21 | $29.23 | $29.23 | 116,050 |
2023-01-06 | $28.54 | $29.12 | $28.41 | $29.06 | $29.06 | 27,789 |
2023-01-05 | $28.36 | $28.49 | $28.34 | $28.41 | $28.41 | 19,293 |
2023-01-04 | $28.69 | $28.73 | $28.49 | $28.62 | $28.62 | 22,362 |
2023-01-03 | $28.44 | $28.55 | $28.22 | $28.33 | $28.33 | 32,457 |
2022-12-30 | $28.24 | $28.28 | $28.09 | $28.17 | $28.17 | 33,500 |
2022-12-29 | $28.32 | $28.47 | $28.32 | $28.38 | $28.38 | 42,991 |
2022-12-28 | $28.28 | $28.35 | $27.91 | $27.91 | $27.91 | 41,650 |
2022-12-27 | $28.25 | $28.35 | $28.18 | $28.20 | $28.20 | 66,955 |
2022-12-23 | $28.29 | $28.49 | $28.26 | $28.46 | $28.20 | 118,563 |
2022-12-22 | $28.46 | $28.46 | $28.08 | $28.32 | $28.06 | 43,622 |
2022-12-21 | $28.44 | $28.65 | $28.40 | $28.54 | $28.27 | 34,114 |
2022-12-20 | $28.21 | $28.43 | $28.21 | $28.27 | $28.01 | 162,769 |
2022-12-19 | $28.29 | $28.32 | $28.04 | $28.15 | $27.89 | 218,055 |
2022-12-16 | $28.16 | $28.30 | $28.09 | $28.20 | $27.94 | 346,195 |
2022-12-15 | $28.81 | $28.81 | $28.36 | $28.42 | $28.16 | 34,140 |
2022-12-14 | $29.26 | $29.36 | $28.88 | $29.16 | $28.89 | 54,898 |
2022-12-13 | $29.58 | $29.63 | $29.12 | $29.15 | $28.88 | 53,486 |
2022-12-12 | $28.71 | $28.81 | $28.60 | $28.76 | $28.49 | 69,509 |
2022-12-09 | $28.79 | $28.94 | $28.72 | $28.74 | $28.47 | 26,956 |
2022-12-08 | $28.59 | $28.75 | $28.50 | $28.69 | $28.42 | 81,428 |
2022-12-07 | $28.62 | $28.73 | $28.53 | $28.57 | $28.31 | 20,933 |
2022-12-06 | $28.78 | $28.78 | $28.46 | $28.55 | $28.28 | 61,424 |
2022-12-05 | $28.89 | $28.92 | $28.65 | $28.75 | $28.48 | 151,850 |
2022-12-02 | $28.87 | $29.16 | $28.83 | $29.04 | $28.77 | 133,521 |
2022-12-01 | $29.13 | $29.19 | $28.96 | $29.09 | $28.82 | 52,977 |
2022-11-30 | $28.53 | $28.96 | $28.29 | $28.86 | $28.59 | 202,016 |
2022-11-29 | $28.30 | $28.51 | $28.30 | $28.34 | $28.08 | 171,092 |
2022-11-28 | $28.47 | $28.57 | $28.21 | $28.24 | $27.98 | 103,605 |
2022-11-25 | $28.54 | $28.68 | $28.50 | $28.66 | $28.39 | 53,848 |
2022-11-23 | $28.18 | $28.51 | $28.18 | $28.50 | $28.24 | 25,963 |
2022-11-22 | $27.90 | $28.16 | $27.90 | $28.15 | $27.89 | 60,741 |
2022-11-21 | $27.70 | $27.76 | $27.62 | $27.74 | $27.48 | 20,069 |
2022-11-18 | $28.00 | $28.09 | $27.86 | $27.94 | $27.94 | 74,443 |
2022-11-17 | $27.53 | $27.93 | $27.53 | $27.85 | $27.85 | 110,901 |
2022-11-16 | $28.03 | $28.03 | $27.81 | $27.90 | $27.90 | 34,651 |
2022-11-15 | $28.18 | $28.21 | $27.76 | $27.94 | $27.94 | 38,017 |
2022-11-14 | $27.84 | $28.02 | $27.74 | $27.74 | $27.74 | 236,989 |
2022-11-11 | $27.82 | $28.13 | $27.81 | $28.07 | $28.07 | 35,972 |
2022-11-10 | $27.25 | $27.55 | $27.09 | $27.55 | $27.55 | 95,159 |
2022-11-09 | $26.41 | $26.52 | $26.15 | $26.25 | $26.25 | 83,025 |
2022-11-08 | $26.40 | $26.72 | $26.32 | $26.52 | $26.52 | 109,960 |
2022-11-07 | $26.23 | $26.34 | $26.12 | $26.22 | $26.22 | 600,927 |
2022-11-04 | $25.87 | $26.11 | $25.79 | $26.10 | $26.10 | 45,871 |
2022-11-03 | $24.99 | $25.19 | $24.97 | $25.08 | $25.08 | 15,484 |
2022-11-02 | $25.69 | $25.99 | $25.34 | $25.36 | $25.36 | 25,037 |
2022-11-01 | $26.04 | $26.04 | $25.60 | $25.73 | $25.73 | 34,466 |
2022-10-31 | $25.48 | $25.55 | $25.44 | $25.49 | $25.49 | 29,858 |
2022-10-28 | $25.54 | $25.72 | $25.49 | $25.72 | $25.72 | 6,082 |
2022-10-27 | $25.67 | $25.82 | $25.50 | $25.51 | $25.51 | 26,216 |
2022-10-26 | $25.43 | $25.88 | $25.43 | $25.74 | $25.74 | 13,308 |
2022-10-25 | $25.12 | $25.53 | $25.12 | $25.48 | $25.48 | 40,121 |
2022-10-24 | $24.90 | $25.05 | $24.85 | $24.96 | $24.96 | 22,400 |
2022-10-21 | $24.27 | $24.93 | $24.22 | $24.93 | $24.93 | 36,012 |
2022-10-20 | $24.57 | $24.82 | $24.45 | $24.50 | $24.50 | 161,925 |
2022-10-19 | $24.62 | $24.68 | $24.46 | $24.55 | $24.55 | 66,615 |
2022-10-18 | $25.02 | $25.06 | $24.70 | $24.84 | $24.84 | 21,443 |
2022-10-17 | $24.61 | $24.78 | $24.61 | $24.66 | $24.66 | 25,240 |
2022-10-14 | $24.59 | $24.61 | $24.08 | $24.08 | $24.08 | 25,330 |
2022-10-13 | $23.57 | $24.54 | $23.57 | $24.46 | $24.46 | 23,634 |
2022-10-12 | $23.94 | $24.06 | $23.92 | $23.94 | $23.94 | 28,744 |
2022-10-11 | $24.15 | $24.41 | $23.97 | $24.01 | $24.01 | 45,008 |
2022-10-10 | $24.43 | $24.43 | $24.20 | $24.31 | $24.31 | 39,623 |
2022-10-07 | $24.68 | $24.68 | $24.36 | $24.45 | $24.45 | 25,068 |
2022-10-06 | $24.97 | $24.97 | $24.83 | $24.84 | $24.84 | 124,687 |
2022-10-05 | $25.15 | $25.39 | $24.99 | $25.25 | $25.25 | 7,021 |
2022-10-04 | $25.34 | $25.60 | $25.28 | $25.57 | $25.57 | 179,353 |
2022-10-03 | $24.52 | $24.66 | $24.52 | $24.56 | $24.56 | 127,954 |
2022-09-30 | $24.09 | $24.23 | $24.04 | $24.08 | $24.08 | 39,540 |
2022-09-29 | $23.86 | $24.18 | $23.86 | $24.18 | $24.18 | 194,399 |
2022-09-28 | $23.90 | $24.52 | $23.90 | $24.46 | $24.46 | 107,815 |
2022-09-27 | $24.25 | $24.28 | $23.81 | $23.99 | $23.99 | 36,242 |
2022-09-26 | $24.18 | $24.45 | $24.00 | $24.07 | $24.07 | 63,947 |
2022-09-23 | $24.74 | $24.74 | $24.35 | $24.43 | $24.43 | 9,788 |
2022-09-22 | $25.49 | $25.49 | $25.22 | $25.36 | $25.36 | 19,993 |
2022-09-21 | $25.73 | $25.73 | $25.38 | $25.40 | $25.40 | 8,288 |
2022-09-20 | $25.80 | $25.85 | $25.57 | $25.74 | $25.74 | 6,984 |
2022-09-19 | $25.89 | $26.18 | $25.89 | $26.12 | $26.12 | 9,665 |
2022-09-16 | $25.99 | $26.18 | $25.98 | $26.10 | $26.10 | 9,757 |
2022-09-15 | $26.30 | $26.46 | $26.22 | $26.28 | $26.28 | 14,305 |
2022-09-14 | $26.52 | $26.59 | $26.38 | $26.45 | $26.45 | 22,442 |
2022-09-13 | $26.85 | $26.94 | $26.37 | $26.38 | $26.38 | 23,860 |
2022-09-12 | $27.39 | $27.48 | $27.31 | $27.35 | $27.35 | 19,475 |
2022-09-09 | $26.85 | $27.07 | $26.85 | $27.05 | $27.05 | 224,749 |
2022-09-08 | $26.06 | $26.41 | $26.06 | $26.36 | $26.36 | 146,078 |
2022-09-07 | $26.00 | $26.39 | $25.94 | $26.38 | $26.38 | 54,847 |
2022-09-06 | $26.15 | $26.25 | $26.05 | $26.05 | $26.05 | 6,587 |
2022-09-02 | $26.46 | $26.73 | $26.09 | $26.18 | $26.18 | 13,743 |
2022-09-01 | $26.30 | $26.37 | $26.08 | $26.36 | $26.36 | 89,260 |
2022-08-31 | $26.79 | $26.94 | $26.63 | $26.63 | $26.63 | 184,968 |
2022-08-30 | $27.16 | $27.22 | $26.76 | $26.80 | $26.80 | 7,801 |
2022-08-29 | $26.97 | $27.12 | $26.88 | $26.95 | $26.95 | 42,794 |
2022-08-26 | $27.71 | $27.71 | $26.95 | $26.95 | $26.95 | 22,141 |
2022-08-25 | $27.59 | $27.66 | $27.47 | $27.66 | $27.66 | 21,331 |
2022-08-24 | $27.29 | $27.52 | $27.29 | $27.38 | $27.38 | 13,107 |
2022-08-23 | $27.33 | $27.64 | $27.33 | $27.35 | $27.35 | 15,519 |
2022-08-22 | $27.51 | $27.51 | $27.29 | $27.31 | $27.31 | 4,396 |
2022-08-19 | $27.97 | $27.97 | $27.77 | $27.80 | $27.80 | 11,069 |
2022-08-18 | $28.32 | $28.32 | $28.10 | $28.16 | $28.16 | 6,118 |
2022-08-17 | $28.29 | $28.43 | $28.18 | $28.36 | $28.36 | 10,944 |
2022-08-16 | $28.35 | $28.57 | $28.35 | $28.53 | $28.53 | 8,501 |
2022-08-15 | $28.56 | $28.56 | $28.46 | $28.52 | $28.52 | 4,833 |
2022-08-12 | $28.57 | $28.70 | $28.49 | $28.66 | $28.66 | 25,436 |
2022-08-11 | $28.67 | $28.75 | $28.51 | $28.56 | $28.56 | 30,283 |
2022-08-10 | $28.52 | $28.63 | $28.46 | $28.53 | $28.53 | 19,628 |
2022-08-09 | $27.98 | $28.04 | $27.87 | $27.87 | $27.87 | 7,513 |
2022-08-08 | $28.22 | $28.23 | $27.95 | $28.01 | $28.01 | 21,661 |
2022-08-05 | $27.80 | $27.99 | $27.80 | $27.91 | $27.91 | 5,842 |
2022-08-04 | $28.10 | $28.18 | $27.89 | $28.12 | $28.12 | 18,946 |
2022-08-03 | $27.97 | $28.07 | $27.87 | $28.07 | $28.07 | 7,972 |
2022-08-02 | $28.11 | $28.17 | $27.89 | $27.93 | $27.93 | 211,210 |
2022-08-01 | $28.29 | $28.42 | $28.23 | $28.27 | $28.27 | 16,834 |
2022-07-29 | $27.91 | $28.29 | $27.91 | $28.25 | $28.25 | 42,738 |
2022-07-28 | $27.55 | $27.87 | $27.54 | $27.87 | $27.87 | 23,136 |
2022-07-27 | $27.36 | $27.70 | $27.26 | $27.68 | $27.68 | 14,149 |
2022-07-26 | $27.25 | $27.26 | $27.07 | $27.07 | $27.07 | 16,091 |
2022-07-25 | $27.51 | $27.54 | $27.37 | $27.46 | $27.46 | 31,729 |
2022-07-22 | $27.50 | $27.50 | $27.17 | $27.22 | $27.22 | 12,857 |
2022-07-21 | $26.98 | $27.32 | $26.98 | $27.32 | $27.32 | 8,689 |
2022-07-20 | $27.18 | $27.20 | $26.92 | $27.01 | $27.01 | 7,751 |
2022-07-19 | $27.04 | $27.24 | $27.04 | $27.19 | $27.19 | 7,667 |
2022-07-18 | $26.72 | $26.76 | $26.49 | $26.50 | $26.50 | 31,668 |
2022-07-15 | $26.18 | $26.40 | $26.09 | $26.31 | $26.31 | 94,982 |
2022-07-14 | $25.83 | $26.01 | $25.65 | $26.00 | $26.00 | 96,348 |
2022-07-13 | $26.14 | $26.46 | $26.14 | $26.39 | $26.39 | 21,392 |
2022-07-12 | $26.32 | $26.60 | $26.32 | $26.37 | $26.37 | 33,470 |
2022-07-11 | $26.52 | $26.54 | $26.33 | $26.36 | $26.36 | 68,091 |
2022-07-08 | $26.73 | $26.91 | $26.64 | $26.79 | $26.79 | 58,543 |
2022-07-07 | $26.71 | $26.76 | $26.64 | $26.72 | $26.72 | 36,338 |
2022-07-06 | $26.32 | $26.45 | $26.22 | $26.36 | $26.36 | 18,665 |
2022-07-05 | $26.17 | $26.40 | $26.05 | $26.38 | $26.38 | 15,091 |
2022-07-01 | $26.66 | $27.04 | $26.59 | $27.00 | $27.00 | 61,206 |
2022-06-30 | $26.63 | $27.06 | $26.53 | $27.02 | $27.02 | 166,111 |
2022-06-29 | $27.20 | $27.27 | $27.08 | $27.08 | $27.08 | 61,718 |
2022-06-28 | $27.58 | $27.58 | $27.20 | $27.20 | $27.20 | 35,048 |
2022-06-27 | $27.41 | $27.52 | $27.30 | $27.39 | $27.39 | 4,386 |
2022-06-24 | $27.57 | $28.02 | $27.57 | $28.02 | $27.48 | 40,059 |
2022-06-23 | $27.26 | $27.29 | $26.98 | $27.26 | $26.73 | 74,284 |
2022-06-22 | $27.29 | $27.59 | $27.29 | $27.37 | $26.84 | 32,059 |
2022-06-21 | $27.59 | $27.71 | $27.54 | $27.60 | $27.07 | 33,878 |
2022-06-17 | $27.33 | $27.41 | $27.11 | $27.18 | $26.66 | 49,555 |
2022-06-16 | $27.26 | $27.57 | $26.80 | $27.33 | $26.80 | 46,358 |
2022-06-15 | $27.75 | $28.08 | $27.48 | $27.97 | $27.44 | 30,419 |
2022-06-14 | $27.69 | $27.73 | $27.21 | $27.39 | $26.86 | 18,512 |
2022-06-13 | $27.93 | $27.95 | $27.40 | $27.70 | $27.17 | 48,619 |
2022-06-10 | $28.79 | $28.79 | $28.57 | $28.61 | $28.06 | 22,281 |
2022-06-09 | $29.96 | $30.14 | $29.31 | $29.31 | $28.75 | 173,917 |
2022-06-08 | $29.99 | $30.11 | $29.83 | $29.86 | $29.29 | 38,853 |
2022-06-07 | $29.99 | $30.34 | $29.98 | $30.27 | $29.69 | 47,744 |
2022-06-06 | $30.47 | $30.47 | $30.18 | $30.22 | $29.64 | 12,272 |
2022-06-03 | $30.26 | $30.26 | $29.80 | $30.07 | $29.49 | 113,112 |
2022-06-02 | $30.15 | $30.51 | $30.12 | $30.49 | $29.90 | 8,830 |
2022-06-01 | $30.35 | $30.35 | $29.81 | $29.91 | $29.33 | 59,337 |
2022-05-31 | $30.29 | $30.37 | $29.88 | $30.20 | $29.62 | 155,271 |
2022-05-27 | $30.32 | $30.47 | $30.32 | $30.39 | $29.80 | 39,011 |
2022-05-26 | $29.85 | $30.26 | $29.85 | $30.18 | $29.60 | 20,377 |
2022-05-25 | $29.61 | $29.91 | $29.61 | $29.83 | $29.26 | 19,743 |
2022-05-24 | $29.78 | $29.90 | $29.59 | $29.72 | $29.15 | 164,186 |
2022-05-23 | $29.74 | $29.96 | $29.73 | $29.86 | $29.29 | 22,745 |
2022-05-20 | $29.55 | $29.63 | $29.13 | $29.46 | $28.89 | 52,744 |
2022-05-19 | $28.87 | $29.38 | $28.87 | $29.17 | $28.61 | 16,203 |
2022-05-18 | $29.37 | $29.38 | $28.92 | $28.92 | $28.36 | 6,926 |
2022-05-17 | $29.51 | $29.63 | $29.39 | $29.62 | $29.05 | 8,510 |
2022-05-16 | $28.88 | $29.14 | $28.88 | $29.03 | $28.47 | 34,026 |
2022-05-13 | $28.85 | $29.07 | $28.78 | $29.02 | $28.46 | 126,338 |
2022-05-12 | $28.18 | $28.42 | $28.09 | $28.28 | $27.74 | 106,482 |
2022-05-11 | $28.56 | $28.88 | $28.23 | $28.23 | $27.69 | 13,583 |
2022-05-10 | $28.73 | $28.73 | $28.26 | $28.46 | $27.91 | 11,486 |
2022-05-09 | $28.48 | $28.58 | $28.25 | $28.25 | $27.71 | 6,707 |
2022-05-06 | $29.19 | $29.19 | $28.91 | $29.11 | $28.55 | 22,788 |
2022-05-05 | $29.86 | $29.86 | $29.14 | $29.31 | $28.75 | 7,912 |
2022-05-04 | $29.78 | $30.28 | $29.49 | $30.22 | $29.64 | 9,012 |
2022-05-03 | $29.72 | $29.84 | $29.70 | $29.74 | $29.17 | 7,973 |
2022-05-02 | $29.56 | $29.59 | $29.26 | $29.49 | $28.92 | 6,772 |
2022-04-29 | $30.02 | $30.26 | $29.59 | $29.61 | $29.04 | 31,450 |
2022-04-28 | $29.62 | $29.97 | $29.49 | $29.88 | $29.30 | 161,148 |
2022-04-27 | $29.56 | $29.66 | $29.43 | $29.53 | $28.96 | 10,225 |
2022-04-26 | $29.98 | $29.98 | $29.36 | $29.37 | $28.80 | 21,293 |
2022-04-25 | $30.07 | $30.22 | $29.83 | $30.22 | $29.64 | 4,743 |
2022-04-22 | $30.84 | $30.86 | $30.31 | $30.37 | $29.79 | 59,664 |
2022-04-21 | $31.48 | $31.48 | $30.89 | $30.89 | $30.29 | 13,066 |
2022-04-20 | $31.14 | $31.21 | $31.03 | $31.11 | $30.52 | 18,020 |
2022-04-19 | $30.58 | $30.84 | $30.58 | $30.84 | $30.25 | 19,161 |
2022-04-18 | $30.75 | $30.93 | $30.60 | $30.67 | $30.08 | 54,707 |
2022-04-14 | $31.04 | $31.04 | $30.87 | $30.94 | $30.34 | 9,928 |
2022-04-13 | $30.66 | $31.01 | $30.66 | $31.00 | $30.40 | 33,524 |
2022-04-12 | $30.99 | $30.99 | $30.57 | $30.61 | $30.02 | 31,009 |
2022-04-11 | $31.07 | $31.10 | $30.90 | $30.90 | $30.31 | 14,931 |
2022-04-08 | $31.04 | $31.28 | $31.04 | $31.20 | $30.60 | 9,195 |
2022-04-07 | $31.12 | $31.23 | $30.93 | $31.18 | $30.58 | 11,436 |
2022-04-06 | $31.07 | $31.17 | $30.91 | $31.11 | $30.51 | 22,872 |
2022-04-05 | $31.73 | $31.73 | $31.44 | $31.49 | $30.88 | 26,602 |
2022-04-04 | $31.79 | $31.92 | $31.69 | $31.87 | $31.26 | 35,961 |
2022-04-01 | $31.83 | $31.83 | $31.66 | $31.79 | $31.18 | 33,738 |
2022-03-31 | $31.95 | $31.96 | $31.66 | $31.66 | $31.05 | 8,812 |
2022-03-30 | $32.12 | $32.22 | $31.95 | $32.05 | $31.43 | 39,623 |
2022-03-29 | $32.33 | $32.33 | $32.05 | $32.33 | $31.71 | 13,915 |
2022-03-28 | $31.62 | $31.69 | $31.43 | $31.69 | $31.08 | 22,738 |
2022-03-25 | $31.70 | $31.77 | $31.52 | $31.74 | $31.13 | 74,017 |
2022-03-24 | $31.51 | $31.68 | $31.50 | $31.68 | $31.07 | 33,632 |
2022-03-23 | $31.51 | $31.65 | $31.45 | $31.48 | $30.87 | 27,614 |
2022-03-22 | $31.74 | $31.89 | $31.69 | $31.86 | $31.24 | 15,727 |
2022-03-21 | $31.66 | $31.73 | $31.50 | $31.58 | $30.97 | 10,141 |
2022-03-18 | $31.14 | $31.77 | $31.14 | $31.73 | $31.12 | 15,986 |
2022-03-17 | $31.13 | $31.52 | $31.13 | $31.43 | $30.82 | 12,724 |
2022-03-16 | $30.83 | $31.35 | $30.65 | $31.27 | $30.67 | 50,937 |
2022-03-15 | $30.10 | $30.31 | $29.97 | $30.23 | $29.65 | 40,012 |
2022-03-14 | $30.12 | $30.33 | $29.93 | $30.00 | $29.42 | 10,420 |
2022-03-11 | $30.20 | $30.20 | $29.63 | $29.65 | $29.08 | 74,988 |
2022-03-10 | $29.87 | $30.13 | $29.77 | $29.89 | $29.31 | 35,695 |
2022-03-09 | $29.97 | $30.51 | $29.95 | $30.27 | $29.69 | 19,898 |
2022-03-08 | $29.14 | $29.62 | $28.72 | $29.12 | $28.56 | 187,240 |
2022-03-07 | $29.59 | $29.59 | $28.74 | $28.89 | $28.33 | 25,753 |
2022-03-04 | $29.79 | $29.88 | $29.54 | $29.75 | $29.18 | 10,262 |
2022-03-03 | $31.13 | $31.13 | $30.59 | $30.71 | $30.12 | 15,122 |
2022-03-02 | $31.04 | $31.59 | $30.98 | $31.28 | $30.68 | 122,701 |
2022-03-01 | $31.39 | $31.39 | $30.74 | $30.86 | $30.27 | 80,884 |
2022-02-28 | $31.52 | $31.90 | $31.42 | $31.53 | $30.92 | 23,659 |
2022-02-25 | $31.60 | $32.11 | $31.60 | $32.11 | $31.49 | 24,573 |
2022-02-24 | $30.68 | $31.27 | $30.64 | $31.27 | $30.67 | 17,567 |
2022-02-23 | $32.39 | $32.39 | $31.77 | $31.90 | $31.29 | 17,759 |
2022-02-22 | $32.16 | $32.34 | $31.95 | $32.13 | $31.51 | 14,944 |
2022-02-18 | $32.62 | $32.70 | $32.36 | $32.45 | $31.83 | 33,727 |
2022-02-17 | $32.85 | $32.86 | $32.57 | $32.60 | $31.97 | 18,724 |
2022-02-16 | $32.84 | $33.17 | $32.84 | $33.05 | $32.41 | 48,272 |
2022-02-15 | $32.85 | $33.07 | $32.78 | $33.07 | $32.43 | 20,151 |
2022-02-14 | $32.54 | $32.60 | $32.23 | $32.39 | $31.77 | 26,416 |
2022-02-11 | $33.23 | $33.31 | $32.23 | $32.55 | $31.92 | 103,821 |
2022-02-10 | $33.13 | $33.63 | $33.09 | $33.15 | $32.51 | 31,356 |
2022-02-09 | $33.58 | $33.63 | $33.51 | $33.59 | $32.94 | 17,123 |
2022-02-08 | $32.94 | $33.11 | $32.82 | $33.05 | $32.41 | 47,019 |
2022-02-07 | $32.87 | $33.06 | $32.83 | $32.89 | $32.26 | 28,305 |
2022-02-04 | $32.73 | $32.99 | $32.67 | $32.82 | $32.19 | 18,614 |
2022-02-03 | $33.13 | $33.13 | $32.85 | $32.89 | $32.26 | 65,395 |
2022-02-02 | $33.20 | $33.35 | $33.09 | $33.27 | $32.63 | 46,722 |
2022-02-01 | $32.84 | $32.98 | $32.73 | $32.97 | $32.34 | 40,971 |
2022-01-31 | $32.20 | $32.70 | $32.20 | $32.68 | $32.05 | 29,943 |
2022-01-28 | $31.92 | $32.18 | $31.80 | $32.18 | $31.56 | 12,825 |
2022-01-27 | $32.33 | $32.48 | $31.95 | $32.14 | $31.52 | 12,451 |
2022-01-26 | $32.76 | $32.76 | $32.11 | $32.25 | $31.63 | 16,316 |
2022-01-25 | $32.15 | $32.54 | $31.97 | $32.33 | $31.71 | 25,443 |
2022-01-24 | $32.26 | $32.53 | $31.75 | $32.47 | $31.84 | 12,416 |
2022-01-21 | $33.16 | $33.29 | $32.66 | $32.83 | $32.20 | 22,284 |
2022-01-20 | $33.59 | $33.79 | $33.24 | $33.30 | $32.66 | 59,524 |
2022-01-19 | $33.70 | $33.80 | $33.45 | $33.45 | $32.81 | 47,270 |
2022-01-18 | $33.62 | $34.52 | $32.66 | $33.51 | $32.86 | 38,779 |
2022-01-14 | $33.99 | $34.13 | $33.86 | $34.04 | $33.38 | 13,257 |
2022-01-13 | $34.45 | $34.59 | $34.07 | $34.16 | $33.50 | 72,673 |
2022-01-12 | $34.18 | $34.32 | $34.18 | $34.31 | $33.65 | 23,022 |
2022-01-11 | $33.63 | $34.10 | $33.63 | $33.96 | $33.31 | 48,632 |
2022-01-10 | $33.46 | $33.63 | $33.30 | $33.63 | $32.98 | 36,644 |
2022-01-07 | $33.73 | $33.99 | $33.73 | $33.91 | $33.26 | 19,355 |
2022-01-06 | $33.81 | $33.85 | $33.67 | $33.67 | $33.02 | 12,747 |
2022-01-05 | $34.27 | $34.33 | $33.90 | $33.90 | $33.25 | 20,198 |
2022-01-04 | $34.14 | $34.52 | $34.07 | $34.14 | $33.48 | 23,397 |
2022-01-03 | $33.83 | $33.93 | $33.75 | $33.91 | $33.26 | 31,687 |
2021-12-31 | $33.71 | $33.85 | $33.69 | $33.69 | $33.04 | 25,005 |
2021-12-30 | $33.85 | $33.88 | $33.63 | $33.64 | $32.99 | 49,411 |
2021-12-29 | $33.81 | $33.96 | $33.75 | $33.85 | $33.20 | 61,276 |
2021-12-28 | $33.87 | $33.98 | $33.77 | $33.83 | $33.18 | 54,697 |
2021-12-27 | $33.49 | $33.79 | $33.49 | $33.78 | $33.13 | 37,940 |
2021-12-23 | $33.90 | $34.14 | $33.90 | $34.06 | $32.90 | 21,359 |
2021-12-22 | $33.48 | $33.90 | $33.48 | $33.90 | $32.74 | 18,916 |
2021-12-21 | $33.39 | $33.53 | $33.30 | $33.49 | $32.35 | 50,542 |
2021-12-20 | $33.09 | $33.19 | $33.00 | $33.17 | $32.04 | 16,290 |
2021-12-17 | $33.51 | $33.54 | $33.28 | $33.28 | $32.15 | 23,168 |
2021-12-16 | $33.83 | $33.86 | $33.59 | $33.72 | $32.57 | 13,922 |
2021-12-15 | $33.36 | $33.71 | $33.25 | $33.71 | $32.56 | 111,510 |
2021-12-14 | $33.44 | $33.44 | $33.13 | $33.23 | $32.10 | 205,987 |
2021-12-13 | $33.63 | $33.63 | $33.38 | $33.38 | $32.24 | 12,737 |
2021-12-10 | $33.74 | $33.79 | $33.60 | $33.74 | $32.59 | 17,010 |
2021-12-09 | $33.80 | $33.80 | $33.65 | $33.69 | $32.54 | 9,666 |
2021-12-08 | $33.92 | $33.99 | $33.85 | $33.99 | $32.83 | 16,231 |
2021-12-07 | $33.88 | $33.93 | $33.82 | $33.93 | $32.78 | 9,416 |
2021-12-06 | $33.23 | $33.26 | $33.12 | $33.22 | $32.09 | 5,906 |
2021-12-03 | $33.13 | $33.13 | $32.72 | $32.88 | $31.76 | 5,088 |
2021-12-02 | $32.76 | $33.11 | $32.76 | $33.05 | $31.93 | 14,308 |
2021-12-01 | $33.18 | $33.28 | $32.64 | $32.64 | $31.53 | 22,729 |
2021-11-30 | $33.01 | $33.02 | $32.51 | $32.83 | $31.71 | 12,810 |
2021-11-29 | $33.11 | $33.17 | $32.94 | $33.06 | $31.94 | 23,412 |
2021-11-26 | $33.16 | $33.16 | $32.81 | $32.88 | $31.76 | 4,521 |
2021-11-24 | $33.74 | $33.81 | $33.70 | $33.81 | $32.66 | 7,157 |
2021-11-23 | $34.00 | $34.04 | $33.86 | $34.00 | $32.84 | 5,779 |
2021-11-22 | $34.20 | $34.29 | $34.03 | $34.03 | $32.88 | 15,543 |
2021-11-19 | $34.31 | $34.31 | $34.14 | $34.18 | $33.02 | 9,456 |
2021-11-18 | $34.46 | $34.49 | $34.31 | $34.45 | $33.28 | 5,599 |
2021-11-17 | $34.41 | $34.48 | $34.38 | $34.46 | $33.29 | 22,407 |
2021-11-16 | $34.54 | $34.57 | $34.46 | $34.46 | $33.28 | 18,081 |
2021-11-15 | $34.64 | $34.68 | $34.56 | $34.58 | $33.40 | 5,697 |
2021-11-12 | $34.60 | $34.70 | $34.56 | $34.69 | $33.51 | 11,218 |
2021-11-11 | $34.52 | $34.52 | $34.42 | $34.49 | $33.32 | 2,788 |
2021-11-10 | $34.66 | $34.66 | $34.27 | $34.36 | $33.19 | 9,135 |
2021-11-09 | $34.83 | $34.84 | $34.60 | $34.72 | $33.53 | 10,640 |
2021-11-08 | $34.85 | $34.87 | $34.77 | $34.82 | $33.64 | 13,170 |
2021-11-05 | $34.78 | $34.84 | $34.71 | $34.80 | $33.62 | 10,858 |
2021-11-04 | $34.70 | $34.78 | $34.64 | $34.78 | $33.60 | 11,262 |
2021-11-03 | $34.55 | $34.81 | $34.50 | $34.80 | $33.62 | 8,099 |
2021-11-02 | $34.56 | $34.59 | $34.49 | $34.57 | $33.39 | 18,206 |
2021-11-01 | $34.53 | $34.60 | $34.47 | $34.60 | $33.43 | 12,408 |
2021-10-29 | $34.24 | $34.30 | $34.18 | $34.28 | $33.11 | 14,424 |
2021-10-28 | $34.35 | $34.55 | $34.35 | $34.54 | $33.37 | 14,212 |
2021-10-27 | $34.36 | $34.36 | $34.20 | $34.20 | $33.04 | 2,752 |
2021-10-26 | $34.48 | $34.48 | $34.30 | $34.35 | $33.18 | 5,219 |
2021-10-25 | $34.29 | $34.36 | $34.27 | $34.27 | $33.11 | 5,180 |
2021-10-22 | $34.28 | $34.38 | $34.17 | $34.29 | $33.12 | 8,902 |
2021-10-21 | $34.10 | $34.20 | $34.09 | $34.12 | $32.96 | 12,927 |
2021-10-20 | $34.24 | $34.36 | $34.24 | $34.32 | $33.15 | 6,953 |
2021-10-19 | $34.16 | $34.27 | $34.16 | $34.21 | $33.05 | 6,939 |
2021-10-18 | $33.92 | $34.10 | $33.89 | $34.01 | $32.85 | 8,534 |
2021-10-15 | $34.13 | $34.20 | $34.12 | $34.16 | $32.99 | 4,385 |
2021-10-14 | $33.89 | $33.95 | $33.83 | $33.92 | $32.77 | 11,108 |
2021-10-13 | $33.44 | $33.63 | $33.39 | $33.63 | $32.48 | 10,847 |
2021-10-12 | $33.35 | $33.38 | $33.30 | $33.35 | $32.22 | 8,321 |
2021-10-11 | $33.45 | $33.52 | $33.27 | $33.27 | $32.14 | 10,207 |
2021-10-08 | $33.49 | $33.49 | $33.32 | $33.33 | $32.20 | 10,366 |
2021-10-07 | $33.34 | $33.54 | $33.34 | $33.42 | $32.28 | 20,378 |
2021-10-06 | $32.85 | $39.75 | $32.72 | $33.14 | $32.01 | 15,234 |
2021-10-05 | $33.24 | $33.48 | $33.24 | $33.38 | $32.24 | 18,163 |
2021-10-04 | $33.39 | $33.39 | $33.00 | $33.09 | $31.96 | 8,808 |
2021-10-01 | $33.43 | $33.53 | $33.21 | $33.46 | $32.32 | 18,263 |
2021-09-30 | $33.53 | $33.53 | $33.35 | $33.36 | $32.22 | 8,674 |
2021-09-29 | $33.62 | $33.73 | $33.50 | $33.53 | $32.39 | 11,563 |
2021-09-28 | $33.59 | $33.65 | $33.45 | $33.60 | $32.46 | 14,047 |
2021-09-27 | $34.23 | $34.34 | $34.21 | $34.31 | $33.14 | 6,706 |
2021-09-24 | $34.30 | $34.37 | $34.25 | $34.30 | $33.13 | 9,699 |
2021-09-23 | $34.53 | $34.69 | $34.50 | $34.64 | $33.46 | 11,160 |
2021-09-22 | $34.25 | $34.51 | $34.25 | $34.29 | $33.12 | 11,683 |
2021-09-21 | $34.15 | $34.17 | $34.04 | $34.14 | $32.97 | 5,061 |
2021-09-20 | $33.63 | $33.81 | $33.53 | $33.68 | $32.53 | 5,249 |
2021-09-17 | $34.65 | $34.65 | $34.35 | $34.38 | $33.21 | 6,360 |
2021-09-16 | $34.76 | $34.91 | $34.70 | $34.89 | $33.70 | 5,791 |
2021-09-15 | $34.82 | $34.96 | $34.71 | $34.96 | $33.77 | 14,055 |
2021-09-14 | $35.11 | $35.11 | $34.74 | $34.75 | $33.57 | 30,591 |
2021-09-13 | $35.04 | $35.04 | $34.86 | $35.01 | $33.82 | 7,506 |
2021-09-10 | $35.00 | $35.00 | $34.64 | $34.67 | $33.49 | 13,928 |
2021-09-09 | $34.89 | $34.96 | $34.76 | $34.87 | $33.68 | 10,561 |
2021-09-08 | $35.04 | $35.06 | $34.74 | $34.88 | $33.69 | 34,851 |
2021-09-07 | $35.07 | $35.16 | $35.07 | $35.09 | $33.90 | 4,659 |
2021-09-03 | $34.96 | $35.14 | $34.96 | $35.10 | $33.90 | 7,090 |
2021-09-02 | $34.94 | $34.99 | $34.86 | $34.92 | $33.73 | 16,459 |
2021-09-01 | $34.76 | $34.90 | $34.72 | $34.82 | $33.64 | 17,855 |
2021-08-31 | $34.54 | $34.60 | $34.42 | $34.51 | $33.34 | 18,317 |
2021-08-30 | $34.53 | $34.61 | $34.48 | $34.55 | $33.37 | 15,150 |
2021-08-27 | $34.26 | $34.60 | $34.26 | $34.49 | $33.32 | 39,578 |
2021-08-26 | $34.38 | $34.38 | $34.22 | $34.25 | $33.08 | 16,611 |
2021-08-25 | $34.33 | $34.54 | $34.31 | $34.50 | $33.33 | 16,761 |
2021-08-24 | $34.34 | $34.56 | $34.29 | $34.42 | $33.25 | 21,226 |
2021-08-23 | $34.22 | $34.46 | $34.17 | $34.35 | $33.18 | 12,554 |
2021-08-20 | $33.83 | $34.03 | $33.82 | $33.99 | $32.83 | 14,864 |
2021-08-19 | $33.83 | $34.11 | $33.81 | $33.97 | $32.81 | 22,033 |
2021-08-18 | $34.40 | $34.54 | $34.27 | $34.27 | $33.10 | 19,871 |
2021-08-17 | $34.35 | $34.51 | $34.24 | $34.49 | $33.32 | 20,860 |
2021-08-16 | $34.61 | $34.77 | $34.56 | $34.61 | $33.43 | 21,508 |
2021-08-13 | $34.77 | $34.89 | $34.74 | $34.89 | $33.70 | 11,345 |
2021-08-12 | $34.66 | $34.71 | $34.59 | $34.66 | $33.48 | 12,265 |
2021-08-11 | $34.65 | $34.70 | $34.55 | $34.70 | $33.52 | 10,385 |
2021-08-10 | $34.32 | $34.41 | $34.26 | $34.36 | $33.19 | 27,553 |
2021-08-09 | $34.40 | $34.40 | $34.31 | $34.35 | $33.18 | 8,234 |
2021-08-06 | $34.47 | $34.47 | $34.30 | $34.39 | $33.22 | 6,119 |
2021-08-05 | $34.52 | $34.52 | $34.43 | $34.52 | $33.35 | 13,299 |
2021-08-04 | $34.46 | $34.52 | $34.34 | $34.38 | $33.21 | 27,333 |
2021-08-03 | $34.38 | $34.47 | $34.23 | $34.46 | $33.29 | 21,852 |
2021-08-02 | $34.34 | $34.38 | $34.15 | $34.21 | $33.05 | 47,322 |
2021-07-30 | $34.14 | $34.20 | $33.94 | $34.08 | $32.92 | 15,005 |
2021-07-29 | $34.31 | $34.35 | $34.22 | $34.27 | $33.10 | 15,859 |
2021-07-28 | $33.95 | $34.12 | $33.95 | $34.05 | $32.89 | 18,667 |
2021-07-27 | $33.78 | $33.91 | $33.78 | $33.87 | $32.72 | 11,138 |
2021-07-26 | $33.91 | $34.02 | $33.91 | $33.96 | $32.80 | 43,675 |
2021-07-23 | $33.98 | $34.18 | $33.90 | $33.99 | $32.83 | 257,675 |
2021-07-22 | $33.86 | $33.86 | $33.68 | $33.75 | $32.60 | 75,071 |
2021-07-21 | $33.43 | $33.73 | $33.43 | $33.73 | $32.58 | 28,666 |
2021-07-20 | $32.91 | $33.26 | $32.84 | $33.15 | $32.02 | 16,167 |
2021-07-19 | $33.07 | $33.07 | $32.78 | $32.90 | $31.78 | 26,436 |
2021-07-16 | $33.85 | $33.85 | $33.53 | $33.53 | $32.39 | 27,262 |
2021-07-15 | $33.86 | $33.90 | $33.68 | $33.82 | $32.67 | 25,821 |
2021-07-14 | $34.17 | $34.17 | $34.08 | $34.12 | $32.96 | 31,676 |
2021-07-13 | $34.11 | $34.16 | $33.98 | $33.98 | $32.82 | 22,391 |
2021-07-12 | $34.08 | $34.22 | $34.04 | $34.20 | $33.04 | 19,377 |
2021-07-09 | $33.86 | $34.08 | $33.83 | $34.06 | $32.90 | 50,363 |
2021-07-08 | $33.41 | $33.52 | $33.33 | $33.44 | $32.30 | 28,491 |
2021-07-07 | $33.85 | $33.96 | $33.73 | $33.91 | $32.76 | 27,803 |
2021-07-06 | $33.99 | $33.99 | $33.60 | $33.75 | $32.60 | 58,148 |
2021-07-02 | $33.87 | $33.96 | $33.74 | $33.89 | $32.74 | 34,450 |
2021-07-01 | $33.78 | $33.85 | $33.71 | $33.84 | $32.69 | 74,623 |
2021-06-30 | $33.74 | $33.84 | $33.61 | $33.74 | $32.59 | 90,838 |
2021-06-29 | $34.05 | $34.08 | $33.95 | $34.01 | $32.85 | 41,335 |
2021-06-28 | $34.11 | $34.11 | $33.98 | $33.99 | $32.83 | 22,712 |
2021-06-25 | $34.23 | $34.25 | $34.16 | $34.17 | $33.01 | 60,841 |
2021-06-24 | $34.71 | $34.76 | $34.64 | $34.74 | $33.01 | 40,235 |
2021-06-23 | $34.60 | $34.62 | $34.50 | $34.50 | $32.78 | 39,188 |
2021-06-22 | $34.53 | $34.74 | $34.48 | $34.65 | $32.92 | 41,608 |
2021-06-21 | $34.33 | $34.62 | $34.33 | $34.55 | $32.83 | 14,826 |
2021-06-18 | $34.28 | $34.28 | $34.14 | $34.19 | $32.49 | 25,566 |
2021-06-17 | $34.88 | $34.93 | $34.69 | $34.78 | $33.05 | 90,731 |
2021-06-16 | $35.41 | $35.70 | $34.96 | $35.03 | $33.28 | 45,510 |
2021-06-15 | $35.34 | $35.34 | $35.21 | $35.34 | $33.58 | 52,066 |
2021-06-14 | $35.24 | $35.31 | $35.13 | $35.31 | $33.55 | 52,703 |
2021-06-11 | $35.18 | $35.19 | $35.02 | $35.19 | $33.44 | 15,890 |
2021-06-10 | $35.13 | $35.24 | $35.06 | $35.17 | $33.42 | 32,792 |
2021-06-09 | $35.18 | $35.18 | $34.93 | $35.04 | $33.29 | 61,395 |
2021-06-08 | $35.17 | $35.45 | $35.00 | $35.20 | $33.45 | 147,411 |
2021-06-07 | $35.02 | $35.12 | $34.98 | $35.12 | $33.37 | 34,698 |
2021-06-04 | $34.92 | $35.01 | $34.89 | $35.00 | $33.26 | 21,540 |
2021-06-03 | $34.71 | $34.71 | $34.53 | $34.67 | $32.94 | 89,251 |
2021-06-02 | $34.81 | $34.90 | $34.74 | $34.87 | $33.13 | 14,529 |
2021-06-01 | $34.87 | $34.87 | $34.62 | $34.62 | $32.90 | 38,264 |
2021-05-28 | $34.60 | $34.70 | $34.53 | $34.62 | $32.90 | 25,926 |
2021-05-27 | $34.52 | $34.57 | $34.40 | $34.57 | $32.85 | 31,363 |
2021-05-26 | $34.35 | $34.44 | $34.31 | $34.33 | $32.62 | 57,962 |
2021-05-25 | $34.51 | $34.52 | $34.34 | $34.44 | $32.72 | 8,038 |
2021-05-24 | $34.26 | $34.48 | $34.26 | $34.39 | $32.68 | 21,538 |
2021-05-21 | $34.23 | $34.32 | $34.09 | $34.18 | $32.48 | 32,607 |
2021-05-20 | $34.07 | $34.24 | $34.07 | $34.20 | $32.50 | 14,835 |
2021-05-19 | $33.62 | $33.83 | $33.47 | $33.68 | $32.00 | 92,139 |
2021-05-18 | $34.21 | $34.23 | $34.01 | $34.03 | $32.33 | 33,563 |
2021-05-17 | $33.84 | $34.02 | $33.79 | $33.95 | $32.26 | 22,214 |
2021-05-14 | $33.73 | $33.99 | $33.73 | $33.97 | $32.28 | 38,659 |
2021-05-13 | $33.43 | $33.49 | $33.29 | $33.49 | $31.82 | 2,951 |
2021-05-12 | $33.67 | $33.67 | $33.17 | $33.22 | $31.56 | 5,761 |
2021-05-11 | $33.54 | $33.75 | $33.50 | $33.67 | $31.99 | 69,568 |
2021-05-10 | $34.43 | $34.49 | $34.13 | $34.13 | $32.43 | 30,374 |
2021-05-07 | $34.15 | $34.30 | $34.15 | $34.28 | $32.57 | 63,884 |
2021-05-06 | $33.77 | $33.93 | $33.76 | $33.93 | $32.24 | 2,090 |
2021-05-05 | $33.71 | $33.73 | $33.66 | $33.66 | $31.99 | 1,716 |
2021-05-04 | $33.29 | $33.36 | $33.05 | $33.27 | $31.61 | 38,216 |
2021-05-03 | $33.59 | $33.69 | $33.58 | $33.68 | $32.00 | 4,616 |
2021-04-30 | $33.48 | $33.48 | $33.23 | $33.23 | $31.57 | 2,482 |
2021-04-29 | $33.86 | $33.86 | $33.54 | $33.70 | $32.02 | 3,580 |
2021-04-28 | $33.35 | $33.75 | $33.35 | $33.69 | $32.01 | 6,324 |
2021-04-27 | $33.63 | $33.66 | $33.63 | $33.64 | $31.96 | 3,170 |
2021-04-26 | $33.77 | $33.81 | $33.70 | $33.72 | $32.04 | 22,909 |
2021-04-23 | $33.49 | $33.77 | $33.48 | $33.72 | $32.04 | 20,931 |
2021-04-22 | $33.58 | $33.58 | $33.42 | $33.42 | $31.76 | 1,205 |
2021-04-21 | $33.42 | $33.53 | $33.41 | $33.50 | $31.83 | 16,420 |
2021-04-20 | $33.35 | $33.39 | $33.05 | $33.16 | $31.51 | 53,661 |
2021-04-19 | $33.87 | $33.87 | $33.71 | $33.74 | $32.06 | 20,569 |
2021-04-16 | $33.74 | $33.87 | $33.72 | $33.87 | $32.18 | 11,153 |
2021-04-15 | $33.54 | $33.60 | $33.50 | $33.59 | $31.92 | 45,362 |
2021-04-14 | $33.34 | $33.35 | $33.31 | $33.35 | $31.69 | 1,265 |
2021-04-13 | $33.20 | $33.37 | $33.20 | $33.35 | $31.69 | 38,449 |
2021-04-12 | $33.19 | $33.26 | $33.16 | $33.18 | $31.53 | 6,720 |
2021-04-09 | $33.29 | $33.33 | $33.26 | $33.33 | $31.66 | 4,443 |
2021-04-08 | $33.17 | $33.29 | $33.16 | $33.23 | $31.57 | 3,242 |
2021-04-07 | $33.09 | $33.09 | $33.00 | $33.03 | $31.39 | 2,324 |
2021-04-06 | $32.91 | $32.96 | $32.83 | $32.91 | $31.27 | 31,141 |
2021-04-05 | $33.21 | $33.28 | $33.20 | $33.28 | $31.62 | 2,578 |
2021-04-01 | $32.55 | $32.87 | $32.55 | $32.85 | $31.21 | 5,479 |
2021-03-31 | $32.51 | $32.51 | $32.45 | $32.45 | $30.83 | 578 |
2021-03-30 | $32.46 | $32.60 | $32.44 | $32.53 | $30.91 | 31,613 |
2021-03-29 | $32.58 | $32.64 | $32.48 | $32.64 | $31.01 | 6,449 |
2021-03-26 | $32.49 | $32.78 | $32.49 | $32.78 | $31.15 | 14,004 |
2021-03-25 | $32.11 | $32.41 | $32.09 | $32.34 | $30.73 | 2,887 |
2021-03-24 | $32.15 | $32.26 | $32.07 | $32.07 | $30.47 | 4,155 |
2021-03-23 | $32.47 | $32.53 | $32.22 | $32.25 | $30.65 | 29,559 |
2021-03-22 | $32.67 | $32.83 | $32.64 | $32.74 | $31.11 | 18,636 |
2021-03-19 | $32.67 | $32.72 | $32.47 | $32.64 | $31.01 | 83,045 |
2021-03-18 | $32.85 | $32.98 | $32.63 | $32.63 | $31.01 | 12,296 |
2021-03-17 | $32.59 | $32.86 | $32.49 | $32.81 | $31.18 | 16,184 |
2021-03-16 | $32.62 | $32.72 | $32.61 | $32.64 | $31.01 | 13,088 |
2021-03-15 | $32.58 | $32.63 | $32.44 | $32.63 | $31.00 | 7,863 |
2021-03-12 | $32.37 | $32.57 | $32.37 | $32.57 | $30.94 | 1,418 |
2021-03-11 | $32.49 | $32.51 | $32.46 | $32.49 | $30.87 | 3,150 |
2021-03-10 | $32.34 | $32.36 | $32.30 | $32.33 | $30.72 | 4,528 |
2021-03-09 | $32.15 | $32.27 | $32.08 | $32.18 | $30.58 | 62,126 |
2021-03-08 | $31.78 | $31.95 | $31.75 | $31.79 | $30.21 | 10,209 |
2021-03-05 | $31.88 | $31.88 | $31.59 | $31.85 | $30.27 | 4,454 |
2021-03-04 | $32.04 | $32.13 | $31.57 | $31.62 | $30.04 | 22,441 |
2021-03-03 | $32.03 | $32.14 | $31.90 | $31.90 | $30.31 | 72,462 |
2021-03-02 | $32.11 | $32.19 | $32.03 | $32.12 | $30.52 | 9,090 |
2021-03-01 | $32.10 | $32.15 | $32.10 | $32.11 | $30.51 | 4,369 |
2021-02-26 | $31.89 | $31.89 | $31.59 | $31.59 | $30.02 | 1,746 |
2021-02-25 | $32.59 | $32.70 | $31.99 | $32.02 | $30.42 | 8,718 |
2021-02-24 | $32.25 | $32.60 | $32.19 | $32.60 | $30.98 | 44,374 |
2021-02-23 | $32.35 | $32.47 | $32.13 | $32.39 | $30.78 | 87,828 |
2021-02-22 | $32.39 | $32.55 | $32.38 | $32.39 | $30.77 | 13,200 |
2021-02-19 | $32.55 | $32.56 | $32.35 | $32.39 | $30.78 | 15,841 |
2021-02-18 | $32.24 | $32.28 | $32.07 | $32.26 | $30.65 | 6,146 |
2021-02-17 | $32.48 | $32.58 | $32.35 | $32.54 | $30.92 | 82,905 |
2021-02-16 | $32.70 | $32.81 | $32.57 | $32.67 | $31.04 | 30,033 |
2021-02-12 | $32.17 | $32.46 | $32.17 | $32.46 | $30.84 | 28,165 |
2021-02-11 | $32.21 | $32.27 | $32.11 | $32.23 | $30.62 | 11,665 |
2021-02-10 | $32.20 | $32.20 | $32.04 | $32.04 | $30.45 | 4,386 |
2021-02-09 | $32.00 | $32.23 | $32.00 | $32.09 | $30.49 | 4,281 |
2021-02-08 | $32.06 | $32.06 | $31.99 | $32.00 | $30.40 | 2,978 |
2021-02-05 | $31.71 | $31.74 | $31.64 | $31.73 | $30.14 | 4,737 |
2021-02-04 | $31.43 | $31.57 | $31.43 | $31.57 | $30.00 | 19,568 |
2021-02-03 | $31.44 | $31.55 | $31.39 | $31.55 | $29.98 | 9,110 |
2021-02-02 | $31.19 | $31.36 | $31.19 | $31.31 | $29.75 | 7,084 |
2021-02-01 | $31.12 | $31.18 | $31.03 | $31.08 | $29.53 | 139,638 |
2021-01-29 | $31.08 | $31.08 | $30.64 | $30.74 | $29.21 | 36,498 |
2021-01-28 | $31.40 | $31.57 | $31.40 | $31.45 | $29.88 | 3,126 |
2021-01-27 | $31.23 | $31.45 | $31.13 | $31.19 | $29.64 | 4,264 |
2021-01-26 | $31.96 | $32.00 | $31.81 | $31.88 | $30.29 | 17,516 |
2021-01-25 | $31.65 | $31.97 | $31.49 | $31.95 | $30.36 | 153,994 |
2021-01-22 | $31.79 | $31.94 | $31.76 | $31.90 | $30.31 | 30,973 |
2021-01-21 | $32.12 | $32.13 | $31.91 | $32.07 | $30.47 | 28,179 |
2021-01-20 | $31.89 | $32.05 | $31.84 | $32.02 | $30.42 | 26,456 |
2021-01-19 | $31.79 | $31.80 | $31.76 | $31.76 | $30.18 | 119,488 |
2021-01-15 | $31.55 | $31.70 | $31.55 | $31.64 | $30.06 | 7,579 |
2021-01-14 | $32.00 | $32.21 | $31.94 | $32.06 | $30.46 | 35,275 |
2021-01-13 | $31.96 | $32.00 | $31.85 | $31.88 | $30.29 | 14,303 |
2021-01-12 | $31.87 | $31.97 | $31.72 | $31.95 | $30.36 | 104,518 |
2021-01-11 | $31.71 | $31.98 | $31.71 | $31.97 | $30.38 | 150,220 |
2021-01-08 | $32.04 | $32.16 | $31.91 | $32.16 | $30.56 | 16,215 |
2021-01-07 | $31.87 | $31.99 | $31.85 | $31.99 | $30.40 | 6,144 |
2021-01-06 | $31.58 | $31.96 | $31.58 | $31.84 | $30.25 | 7,146 |
2021-01-05 | $31.30 | $31.54 | $31.23 | $31.40 | $29.84 | 10,841 |
2021-01-04 | $31.62 | $31.62 | $31.17 | $31.17 | $29.62 | 6,452 |
2020-12-31 | $31.02 | $31.28 | $31.00 | $31.10 | $29.55 | 23,260 |
2020-12-30 | $31.28 | $31.37 | $31.21 | $31.21 | $29.65 | 5,804 |
2020-12-29 | $31.29 | $31.29 | $31.09 | $31.15 | $29.60 | 3,727 |
2020-12-28 | $30.95 | $31.00 | $30.90 | $30.90 | $29.36 | 8,734 |
2020-12-24 | $30.72 | $30.74 | $30.59 | $30.65 | $29.13 | 3,043 |
2020-12-23 | $30.94 | $30.98 | $30.91 | $30.97 | $29.10 | 3,002 |
2020-12-22 | $30.67 | $30.67 | $30.57 | $30.67 | $28.81 | 26,610 |
2020-12-21 | $30.40 | $30.84 | $30.40 | $30.73 | $28.87 | 124,927 |
2020-12-18 | $31.30 | $31.30 | $31.17 | $31.26 | $29.36 | 3,621 |
2020-12-17 | $31.41 | $31.41 | $31.28 | $31.30 | $29.40 | 13,445 |
2020-12-16 | $31.13 | $31.17 | $31.01 | $31.16 | $29.28 | 5,996 |
2020-12-15 | $30.88 | $31.04 | $30.75 | $30.99 | $29.11 | 113,590 |
2020-12-14 | $30.91 | $30.94 | $30.71 | $30.93 | $29.06 | 242,107 |
2020-12-11 | $30.54 | $30.66 | $30.54 | $30.59 | $28.74 | 12,024 |
2020-12-10 | $30.53 | $30.79 | $30.53 | $30.72 | $28.86 | 63,653 |
2020-12-09 | $30.82 | $30.82 | $30.62 | $30.76 | $28.90 | 5,559 |
2020-12-08 | $30.57 | $30.73 | $30.56 | $30.67 | $28.81 | 9,777 |
2020-12-07 | $30.66 | $30.68 | $30.55 | $30.55 | $28.70 | 4,527 |
2020-12-04 | $30.89 | $30.89 | $30.75 | $30.79 | $28.93 | 7,264 |
2020-12-03 | $30.67 | $30.73 | $30.66 | $30.67 | $28.81 | 8,992 |
2020-12-02 | $30.38 | $30.60 | $30.38 | $30.52 | $28.67 | 19,289 |
2020-12-01 | $30.55 | $30.58 | $30.50 | $30.56 | $28.71 | 1,444 |
2020-11-30 | $30.35 | $30.35 | $29.87 | $29.87 | $28.06 | 4,849 |
2020-11-27 | $30.44 | $30.45 | $30.41 | $30.44 | $28.60 | 2,397 |
2020-11-25 | $30.18 | $30.35 | $30.18 | $30.35 | $28.51 | 25,072 |
2020-11-24 | $30.18 | $30.37 | $30.18 | $30.37 | $28.53 | 11,161 |
2020-11-23 | $30.07 | $30.08 | $29.84 | $29.87 | $28.06 | 124,963 |
2020-11-20 | $29.85 | $29.99 | $29.82 | $29.99 | $28.17 | 53,947 |
2020-11-19 | $29.62 | $29.82 | $29.62 | $29.82 | $28.01 | 96,302 |
2020-11-18 | $29.85 | $29.93 | $29.63 | $29.65 | $27.85 | 43,492 |
2020-11-17 | $29.83 | $29.83 | $29.81 | $29.83 | $28.02 | 4,548 |
2020-11-16 | $29.81 | $29.84 | $29.68 | $29.76 | $27.96 | 16,148 |
2020-11-13 | $29.30 | $29.55 | $29.30 | $29.48 | $27.70 | 5,709 |
2020-11-12 | $29.21 | $29.28 | $28.96 | $29.01 | $27.25 | 91,937 |
2020-11-11 | $29.48 | $29.56 | $29.40 | $29.50 | $27.71 | 16,020 |
2020-11-10 | $29.28 | $29.45 | $29.20 | $29.24 | $27.47 | 204,912 |
2020-11-09 | $29.66 | $29.66 | $29.06 | $29.06 | $27.30 | 44,900 |
2020-11-06 | $28.25 | $28.34 | $28.24 | $28.28 | $26.57 | 20,909 |
2020-11-05 | $28.06 | $28.27 | $28.05 | $28.19 | $26.48 | 25,157 |
2020-11-04 | $27.48 | $27.75 | $27.48 | $27.50 | $25.84 | 4,627 |
2020-11-03 | $27.34 | $27.37 | $27.21 | $27.35 | $25.70 | 9,719 |
2020-11-02 | $26.54 | $26.58 | $26.44 | $26.56 | $24.95 | 13,595 |
2020-10-30 | $26.26 | $26.27 | $26.12 | $26.24 | $24.65 | 10,133 |
2020-10-29 | $26.27 | $26.46 | $26.27 | $26.42 | $24.82 | 11,688 |
2020-10-28 | $26.26 | $26.42 | $26.23 | $26.23 | $24.64 | 4,555 |
2020-10-27 | $27.13 | $27.14 | $27.03 | $27.03 | $25.40 | 4,774 |
2020-10-26 | $27.44 | $27.45 | $27.17 | $27.27 | $25.62 | 8,674 |
2020-10-23 | $27.70 | $27.74 | $27.61 | $27.72 | $26.04 | 5,274 |
2020-10-22 | $27.46 | $27.63 | $27.46 | $27.57 | $25.90 | 1,304 |
2020-10-21 | $27.74 | $27.74 | $27.56 | $27.57 | $25.90 | 16,068 |
2020-10-20 | $27.76 | $27.78 | $27.68 | $27.68 | $26.00 | 3,241 |
2020-10-19 | $27.75 | $27.76 | $27.50 | $27.50 | $25.84 | 2,971 |
2020-10-16 | $27.69 | $27.70 | $27.65 | $27.65 | $25.97 | 3,045 |
2020-10-15 | $27.40 | $27.50 | $27.39 | $27.50 | $25.84 | 11,437 |
2020-10-14 | $27.94 | $27.98 | $27.87 | $27.87 | $26.18 | 1,512 |
2020-10-13 | $27.99 | $27.99 | $27.86 | $27.96 | $26.27 | 17,556 |
2020-10-12 | $28.15 | $28.23 | $28.15 | $28.20 | $26.49 | 5,157 |
2020-10-09 | $27.98 | $28.07 | $27.98 | $28.04 | $26.34 | 15,209 |
2020-10-08 | $27.83 | $27.87 | $27.78 | $27.84 | $26.15 | 5,981 |
2020-10-07 | $27.69 | $27.78 | $27.66 | $27.71 | $26.03 | 13,848 |
2020-10-06 | $27.76 | $27.76 | $27.44 | $27.45 | $25.79 | 7,316 |
2020-10-05 | $27.62 | $27.66 | $27.62 | $27.65 | $25.98 | 3,256 |
2020-10-02 | $27.02 | $27.35 | $27.02 | $27.32 | $25.66 | 1,855 |
2020-10-01 | $27.30 | $27.36 | $27.19 | $27.30 | $25.65 | 30,708 |
2020-09-30 | $27.25 | $27.35 | $27.14 | $27.16 | $25.52 | 16,965 |
2020-09-29 | $27.37 | $27.38 | $27.25 | $27.32 | $25.66 | 6,430 |
2020-09-28 | $27.31 | $27.35 | $27.26 | $27.33 | $25.67 | 13,465 |
2020-09-25 | $26.60 | $26.91 | $26.58 | $26.90 | $25.27 | 9,952 |
2020-09-24 | $26.74 | $26.98 | $26.72 | $26.81 | $25.19 | 26,194 |
2020-09-23 | $27.23 | $27.23 | $26.87 | $26.87 | $25.24 | 8,725 |
2020-09-22 | $27.07 | $27.08 | $26.83 | $27.07 | $25.43 | 7,774 |
2020-09-21 | $27.17 | $27.17 | $26.85 | $27.10 | $25.46 | 9,938 |
2020-09-18 | $27.98 | $27.98 | $27.73 | $27.79 | $26.11 | 47,230 |
2020-09-17 | $27.78 | $27.99 | $27.78 | $27.99 | $26.30 | 40,018 |
2020-09-16 | $28.10 | $28.15 | $27.94 | $27.96 | $26.27 | 44,288 |
2020-09-15 | $28.08 | $28.08 | $28.00 | $28.03 | $26.33 | 7,601 |
2020-09-14 | $27.94 | $27.98 | $27.80 | $27.87 | $26.19 | 126,731 |
2020-09-11 | $27.70 | $27.81 | $27.57 | $27.77 | $26.09 | 40,756 |
2020-09-10 | $27.83 | $27.83 | $27.43 | $27.43 | $25.77 | 6,472 |
2020-09-09 | $27.61 | $27.81 | $27.59 | $27.70 | $26.02 | 21,737 |
2020-09-08 | $27.26 | $27.42 | $27.22 | $27.27 | $25.62 | 7,746 |
2020-09-04 | $27.19 | $27.63 | $27.19 | $27.59 | $25.92 | 2,625 |
2020-09-03 | $28.06 | $28.06 | $27.42 | $27.50 | $25.84 | 8,143 |
2020-09-02 | $27.96 | $28.11 | $27.91 | $28.11 | $26.41 | 4,793 |
2020-09-01 | $27.75 | $27.79 | $27.61 | $27.73 | $26.05 | 2,916 |
2020-08-31 | $27.87 | $27.94 | $27.83 | $27.83 | $26.14 | 5,942 |
2020-08-28 | $27.89 | $27.99 | $27.83 | $27.94 | $26.25 | 12,711 |
2020-08-27 | $28.04 | $28.04 | $27.67 | $27.77 | $26.08 | 13,131 |
2020-08-26 | $27.94 | $28.00 | $27.89 | $27.97 | $26.28 | 2,893 |
2020-08-25 | $27.86 | $27.88 | $27.69 | $27.84 | $26.15 | 9,606 |
2020-08-24 | $27.84 | $27.84 | $27.77 | $27.84 | $26.15 | 9,750 |
2020-08-21 | $27.36 | $27.51 | $27.35 | $27.49 | $25.82 | 6,762 |
2020-08-20 | $27.51 | $27.62 | $27.51 | $27.62 | $25.95 | 1,928 |
2020-08-19 | $27.89 | $27.89 | $27.64 | $27.64 | $25.97 | 4,663 |
2020-08-18 | $27.77 | $27.86 | $27.77 | $27.84 | $26.16 | 3,681 |
2020-08-17 | $27.77 | $27.86 | $27.62 | $27.81 | $26.12 | 9,632 |
2020-08-14 | $27.66 | $27.67 | $27.58 | $27.61 | $25.94 | 14,154 |
2020-08-13 | $27.91 | $27.91 | $27.71 | $27.77 | $26.09 | 4,149 |
2020-08-12 | $27.79 | $28.00 | $27.79 | $27.88 | $26.19 | 10,198 |
2020-08-11 | $27.66 | $27.66 | $27.31 | $27.31 | $25.65 | 7,346 |
2020-08-10 | $27.06 | $27.13 | $26.99 | $27.13 | $25.49 | 16,103 |
2020-08-07 | $26.89 | $27.03 | $26.87 | $27.03 | $25.39 | 7,700 |
2020-08-06 | $27.02 | $27.17 | $27.02 | $27.17 | $25.53 | 2,468 |
2020-08-05 | $27.22 | $27.31 | $27.10 | $27.11 | $25.47 | 3,759 |
2020-08-04 | $26.85 | $27.07 | $26.85 | $27.07 | $25.43 | 5,144 |
2020-08-03 | $26.78 | $26.86 | $26.75 | $26.82 | $25.19 | 7,106 |
2020-07-31 | $26.76 | $26.76 | $26.20 | $26.30 | $24.71 | 10,222 |
2020-07-30 | $26.72 | $27.02 | $26.47 | $27.01 | $25.37 | 57,606 |
2020-07-29 | $27.11 | $27.35 | $27.09 | $27.27 | $25.62 | 22,127 |
2020-07-28 | $27.11 | $27.18 | $27.05 | $27.05 | $25.41 | 6,621 |
2020-07-27 | $27.09 | $27.26 | $27.09 | $27.14 | $25.50 | 20,558 |
2020-07-24 | $27.01 | $27.01 | $26.86 | $26.88 | $25.25 | 16,062 |
2020-07-23 | $27.21 | $27.29 | $26.98 | $27.00 | $25.37 | 8,642 |
2020-07-22 | $27.18 | $27.30 | $27.18 | $27.30 | $25.65 | 13,132 |
2020-07-21 | $27.21 | $27.33 | $27.15 | $27.15 | $25.51 | 9,755 |
2020-07-20 | $27.01 | $27.18 | $27.01 | $27.14 | $25.50 | 9,767 |
2020-07-17 | $26.97 | $27.08 | $26.86 | $27.07 | $25.43 | 7,019 |
2020-07-16 | $26.97 | $27.03 | $26.89 | $26.89 | $25.26 | 3,633 |
2020-07-15 | $27.03 | $27.17 | $26.95 | $27.07 | $25.43 | 13,812 |
2020-07-14 | $26.46 | $26.73 | $26.46 | $26.68 | $25.06 | 8,100 |
2020-07-13 | $26.65 | $26.76 | $26.31 | $26.31 | $24.72 | 3,535 |
2020-07-10 | $26.32 | $26.40 | $26.30 | $26.40 | $24.80 | 34,328 |
2020-07-09 | $26.49 | $26.49 | $26.08 | $26.17 | $24.59 | 11,554 |
2020-07-08 | $26.42 | $26.49 | $26.38 | $26.49 | $24.89 | 8,671 |
2020-07-07 | $26.49 | $26.59 | $26.29 | $26.29 | $24.70 | 1,577 |
2020-07-06 | $26.73 | $26.77 | $26.66 | $26.73 | $25.11 | 4,660 |
2020-07-02 | $26.50 | $26.50 | $26.27 | $26.30 | $24.71 | 13,500 |
2020-07-01 | $25.86 | $26.08 | $25.86 | $26.04 | $24.47 | 21,100 |
2020-06-30 | $25.81 | $25.99 | $25.81 | $25.95 | $24.38 | 3,811 |
2020-06-29 | $25.84 | $26.02 | $25.81 | $25.95 | $24.38 | 9,856 |
2020-06-26 | $25.98 | $25.98 | $25.76 | $25.76 | $24.20 | 1,267 |
2020-06-25 | $25.73 | $26.15 | $25.73 | $26.15 | $24.56 | 6,493 |
2020-06-24 | $26.35 | $26.35 | $25.92 | $26.03 | $24.23 | 16,518 |
2020-06-23 | $26.90 | $26.92 | $26.70 | $26.70 | $24.86 | 5,642 |
2020-06-22 | $26.46 | $26.61 | $26.40 | $26.55 | $24.72 | 75,799 |
2020-06-19 | $26.53 | $26.58 | $26.25 | $26.25 | $24.44 | 12,674 |
2020-06-18 | $26.36 | $26.48 | $26.32 | $26.41 | $24.59 | 16,242 |
2020-06-17 | $26.69 | $26.69 | $26.49 | $26.54 | $24.71 | 204,640 |
2020-06-16 | $26.67 | $26.67 | $26.31 | $26.50 | $24.67 | 22,800 |
2020-06-15 | $25.56 | $26.24 | $25.56 | $26.14 | $24.34 | 19,117 |
2020-06-12 | $26.31 | $26.31 | $25.74 | $26.08 | $24.28 | 9,641 |
2020-06-11 | $26.31 | $26.31 | $25.59 | $25.60 | $23.83 | 30,775 |
2020-06-10 | $27.20 | $27.20 | $27.04 | $27.14 | $25.27 | 7,823 |
2020-06-09 | $27.10 | $27.23 | $27.05 | $27.15 | $25.28 | 60,236 |
2020-06-08 | $27.42 | $27.57 | $27.28 | $27.57 | $25.67 | 31,595 |
2020-06-05 | $27.21 | $27.36 | $27.17 | $27.19 | $25.31 | 18,759 |
2020-06-04 | $26.65 | $26.82 | $26.59 | $26.64 | $24.80 | 209,589 |
2020-06-03 | $26.60 | $26.93 | $26.59 | $26.91 | $25.05 | 27,124 |
2020-06-02 | $26.16 | $26.22 | $26.04 | $26.15 | $24.34 | 178,372 |
2020-06-01 | $25.55 | $26.01 | $25.55 | $26.00 | $24.20 | 18,635 |
2020-05-29 | $25.34 | $25.43 | $25.10 | $25.43 | $23.67 | 112,030 |
2020-05-28 | $25.54 | $25.76 | $25.48 | $25.48 | $23.72 | 10,681 |
2020-05-27 | $25.21 | $25.21 | $25.01 | $25.18 | $23.44 | 159,403 |
2020-05-26 | $24.98 | $25.07 | $24.96 | $24.96 | $23.23 | 39,574 |
2020-05-22 | $24.06 | $24.21 | $24.06 | $24.19 | $22.52 | 15,255 |
2020-05-21 | $24.30 | $24.31 | $24.22 | $24.25 | $22.57 | 6,864 |
2020-05-20 | $24.44 | $24.58 | $24.42 | $24.48 | $22.79 | 20,455 |
2020-05-19 | $24.21 | $24.30 | $24.00 | $24.01 | $22.35 | 86,911 |
2020-05-18 | $24.07 | $24.43 | $24.01 | $24.41 | $22.72 | 4,585 |
2020-05-15 | $23.34 | $23.47 | $23.26 | $23.45 | $21.83 | 33,144 |
2020-05-14 | $23.07 | $23.41 | $22.91 | $23.36 | $21.75 | 57,521 |
2020-05-13 | $23.86 | $23.93 | $23.49 | $23.68 | $22.05 | 23,358 |
2020-05-12 | $24.16 | $24.17 | $23.79 | $23.80 | $22.16 | 9,250 |
2020-05-11 | $24.03 | $24.20 | $24.00 | $24.18 | $22.51 | 54,822 |
2020-05-08 | $24.11 | $24.15 | $24.08 | $24.13 | $22.46 | 24,773 |
2020-05-07 | $23.79 | $23.86 | $23.69 | $23.75 | $22.11 | 16,733 |
2020-05-06 | $23.64 | $23.64 | $23.36 | $23.40 | $21.78 | 5,832 |
2020-05-05 | $23.75 | $23.78 | $23.55 | $23.63 | $22.00 | 72,774 |
2020-05-04 | $23.33 | $23.50 | $23.23 | $23.44 | $21.82 | 12,552 |
2020-05-01 | $23.55 | $23.63 | $23.44 | $23.52 | $21.90 | 4,814 |
2020-04-30 | $24.17 | $24.23 | $23.96 | $24.12 | $22.45 | 16,276 |
2020-04-29 | $24.50 | $24.68 | $24.35 | $24.52 | $22.83 | 250,925 |
2020-04-28 | $24.17 | $24.17 | $23.92 | $24.01 | $22.35 | 10,541 |
2020-04-27 | $23.68 | $23.80 | $23.63 | $23.75 | $22.11 | 19,840 |
2020-04-24 | $23.35 | $23.48 | $23.21 | $23.39 | $21.78 | 14,014 |
2020-04-23 | $23.51 | $23.63 | $23.16 | $23.17 | $21.57 | 16,688 |
2020-04-22 | $23.25 | $23.27 | $23.12 | $23.26 | $21.65 | 21,437 |
2020-04-21 | $22.94 | $23.10 | $22.77 | $22.83 | $21.25 | 77,928 |
2020-04-20 | $23.41 | $23.61 | $23.25 | $23.25 | $21.64 | 93,102 |
2020-04-17 | $23.49 | $23.74 | $23.47 | $23.74 | $22.10 | 29,214 |
2020-04-16 | $23.11 | $23.11 | $22.91 | $23.09 | $21.50 | 20,209 |
2020-04-15 | $23.19 | $23.24 | $23.06 | $23.08 | $21.49 | 9,869 |
2020-04-14 | $23.78 | $23.97 | $23.78 | $23.87 | $22.22 | 58,577 |
2020-04-13 | $23.59 | $23.59 | $23.23 | $23.50 | $21.88 | 57,482 |
2020-04-09 | $23.63 | $23.77 | $23.49 | $23.65 | $22.02 | 28,257 |
2020-04-08 | $23.13 | $23.24 | $22.92 | $23.12 | $21.52 | 297,207 |
2020-04-07 | $23.63 | $23.67 | $23.08 | $23.11 | $21.51 | 1,182,321 |
2020-04-06 | $22.65 | $22.89 | $22.63 | $22.89 | $21.31 | 56,866 |
2020-04-03 | $21.90 | $21.96 | $21.65 | $21.82 | $20.31 | 36,550 |
2020-04-02 | $21.77 | $22.30 | $21.76 | $22.28 | $20.74 | 97,986 |
2020-04-01 | $22.06 | $22.15 | $21.64 | $21.66 | $20.16 | 138,542 |
2020-03-31 | $22.70 | $22.95 | $22.48 | $22.70 | $21.13 | 145,747 |
2020-03-30 | $22.61 | $22.95 | $22.47 | $22.93 | $21.35 | 432,335 |
2020-03-27 | $22.55 | $22.98 | $22.30 | $22.64 | $21.08 | 22,424 |
2020-03-26 | $22.37 | $23.32 | $22.37 | $23.24 | $21.64 | 89,749 |
2020-03-25 | $21.69 | $22.51 | $21.47 | $22.23 | $20.70 | 90,260 |
2020-03-24 | $21.28 | $21.71 | $21.17 | $21.60 | $20.11 | 102,198 |
2020-03-23 | $20.17 | $20.26 | $19.69 | $19.86 | $18.49 | 99,625 |
2020-03-20 | $20.76 | $21.16 | $20.12 | $20.40 | $18.99 | 232,799 |
2020-03-19 | $19.88 | $20.80 | $19.88 | $20.40 | $18.99 | 291,602 |
2020-03-18 | $19.78 | $20.40 | $19.55 | $19.99 | $18.61 | 275,526 |
2020-03-17 | $20.44 | $21.18 | $20.34 | $21.15 | $19.69 | 146,002 |
2020-03-16 | $20.35 | $20.72 | $20.07 | $20.35 | $18.94 | 112,379 |
2020-03-13 | $22.29 | $22.47 | $21.28 | $22.46 | $20.91 | 23,543 |
2020-03-12 | $21.89 | $22.00 | $21.03 | $21.05 | $19.60 | 63,472 |
2020-03-11 | $24.57 | $24.57 | $23.93 | $24.00 | $22.34 | 34,043 |
2020-03-10 | $25.10 | $25.25 | $24.47 | $25.21 | $23.47 | 33,953 |
2020-03-09 | $24.50 | $25.00 | $24.20 | $24.34 | $22.66 | 56,455 |
2020-03-06 | $26.31 | $26.60 | $26.18 | $26.43 | $24.61 | 26,342 |
2020-03-05 | $27.00 | $27.10 | $26.69 | $26.84 | $24.99 | 40,070 |
2020-03-04 | $27.16 | $27.63 | $27.05 | $27.61 | $25.71 | 122,936 |
2020-03-03 | $27.31 | $27.34 | $26.63 | $26.74 | $24.89 | 72,254 |
2020-03-02 | $26.56 | $26.98 | $26.45 | $26.98 | $25.12 | 48,211 |
2020-02-28 | $26.10 | $26.60 | $26.05 | $26.60 | $24.76 | 64,609 |
2020-02-27 | $27.18 | $27.35 | $26.79 | $26.85 | $25.00 | 104,230 |
2020-02-26 | $27.92 | $27.93 | $27.62 | $27.64 | $25.73 | 33,873 |
2020-02-25 | $28.14 | $28.14 | $27.50 | $27.60 | $25.69 | 31,691 |
2020-02-24 | $28.07 | $28.19 | $27.98 | $28.03 | $26.09 | 9,059 |
2020-02-21 | $29.24 | $29.24 | $29.09 | $29.17 | $27.16 | 7,656 |
2020-02-20 | $29.35 | $29.42 | $29.19 | $29.28 | $27.26 | 10,485 |
2020-02-19 | $29.46 | $29.47 | $29.44 | $29.46 | $27.42 | 2,972 |
2020-02-18 | $29.40 | $29.43 | $29.33 | $29.39 | $27.36 | 7,617 |
2020-02-14 | $29.63 | $29.63 | $29.51 | $29.54 | $27.50 | 6,129 |
2020-02-13 | $29.57 | $29.68 | $29.57 | $29.57 | $27.53 | 3,946 |
2020-02-12 | $29.80 | $29.84 | $29.77 | $29.80 | $27.74 | 9,263 |
2020-02-11 | $29.73 | $29.78 | $29.68 | $29.68 | $27.63 | 5,687 |
2020-02-10 | $29.42 | $29.49 | $29.42 | $29.48 | $27.44 | 9,268 |
2020-02-07 | $29.51 | $29.52 | $29.43 | $29.43 | $27.40 | 4,626 |
2020-02-06 | $29.78 | $29.78 | $29.72 | $29.75 | $27.70 | 5,230 |
2020-02-05 | $29.66 | $29.69 | $29.58 | $29.68 | $27.63 | 4,835 |
2020-02-04 | $29.35 | $29.40 | $29.35 | $29.35 | $27.32 | 8,335 |
2020-02-03 | $28.97 | $29.05 | $28.92 | $28.95 | $26.95 | 7,267 |
2020-01-31 | $28.96 | $28.96 | $28.79 | $28.86 | $26.86 | 5,158 |
2020-01-30 | $29.16 | $29.39 | $29.07 | $29.39 | $27.36 | 24,176 |
2020-01-29 | $29.38 | $29.45 | $29.38 | $29.38 | $27.35 | 33,811 |
2020-01-28 | $29.32 | $29.39 | $29.31 | $29.36 | $27.33 | 6,331 |
2020-01-27 | $29.15 | $29.21 | $29.06 | $29.06 | $27.05 | 4,251 |
2020-01-24 | $29.94 | $29.94 | $29.61 | $29.67 | $27.62 | 15,991 |
2020-01-23 | $29.79 | $29.82 | $29.64 | $29.82 | $27.76 | 13,052 |
2020-01-22 | $29.98 | $30.04 | $29.92 | $29.93 | $27.86 | 15,481 |
2020-01-21 | $29.87 | $29.94 | $29.85 | $29.85 | $27.79 | 6,555 |
2020-01-17 | $30.04 | $30.06 | $30.01 | $30.05 | $27.98 | 10,205 |
2020-01-16 | $29.88 | $29.97 | $29.85 | $29.95 | $27.88 | 5,056 |
2020-01-15 | $29.87 | $29.87 | $29.82 | $29.83 | $27.77 | 3,044 |
2020-01-14 | $29.81 | $29.87 | $29.80 | $29.82 | $27.76 | 3,906 |
2020-01-13 | $29.68 | $29.82 | $29.68 | $29.79 | $27.73 | 6,644 |
2020-01-10 | $29.81 | $29.81 | $29.60 | $29.63 | $27.58 | 6,962 |
2020-01-09 | $29.77 | $29.78 | $29.74 | $29.76 | $27.71 | 28,452 |
2020-01-08 | $29.71 | $29.79 | $29.65 | $29.70 | $27.65 | 6,192 |
2020-01-07 | $29.73 | $29.73 | $29.63 | $29.63 | $27.58 | 12,230 |
2020-01-06 | $29.66 | $29.76 | $29.65 | $29.74 | $27.69 | 9,850 |
2020-01-03 | $29.54 | $29.81 | $29.54 | $29.61 | $27.57 | 12,051 |
2020-01-02 | $29.97 | $30.00 | $29.89 | $30.00 | $27.93 | 12,824 |
2019-12-31 | $29.68 | $29.69 | $29.56 | $29.60 | $27.56 | 11,414 |
2019-12-30 | $29.85 | $29.85 | $29.59 | $29.60 | $27.56 | 12,350 |
2019-12-27 | $29.90 | $29.90 | $29.82 | $29.82 | $27.76 | 6,136 |
2019-12-26 | $29.74 | $29.74 | $29.74 | $29.74 | $27.69 | 1,020 |
2019-12-24 | $29.65 | $29.68 | $29.59 | $29.65 | $27.60 | 6,116 |
2019-12-23 | $30.00 | $30.04 | $29.98 | $30.01 | $27.62 | 6,080 |
2019-12-20 | $29.95 | $30.00 | $29.95 | $29.97 | $27.58 | 8,866 |
2019-12-19 | $29.91 | $29.95 | $29.91 | $29.91 | $27.52 | 3,227 |
2019-12-18 | $29.93 | $29.95 | $29.89 | $29.95 | $27.55 | 5,888 |
2019-12-17 | $30.02 | $30.08 | $29.99 | $30.00 | $27.61 | 61,395 |
2019-12-16 | $30.08 | $30.19 | $30.08 | $30.16 | $27.75 | 110,921 |
2019-12-13 | $29.78 | $29.97 | $29.77 | $29.88 | $27.50 | 7,069 |
2019-12-12 | $29.44 | $29.64 | $29.43 | $29.63 | $27.27 | 66,531 |
2019-12-11 | $29.34 | $29.47 | $29.34 | $29.45 | $27.10 | 21,582 |
2019-12-10 | $29.23 | $29.35 | $29.23 | $29.27 | $26.93 | 2,465 |
2019-12-09 | $29.40 | $29.40 | $29.27 | $29.27 | $26.93 | 9,318 |
2019-12-06 | $29.37 | $29.40 | $29.37 | $29.38 | $27.03 | 21,145 |
2019-12-05 | $29.18 | $29.22 | $29.13 | $29.20 | $26.87 | 57,856 |
2019-12-04 | $29.13 | $29.18 | $29.13 | $29.18 | $26.85 | 53,356 |
2019-12-03 | $28.74 | $28.93 | $28.74 | $28.92 | $26.61 | 56,658 |
2019-12-02 | $29.09 | $29.09 | $28.90 | $28.99 | $26.68 | 5,263 |
2019-11-29 | $29.21 | $29.25 | $29.17 | $29.17 | $26.84 | 4,453 |
2019-11-27 | $29.38 | $29.44 | $29.36 | $29.40 | $27.05 | 13,120 |
2019-11-26 | $29.30 | $29.32 | $29.25 | $29.32 | $26.98 | 9,017 |
2019-11-25 | $29.25 | $29.32 | $29.25 | $29.31 | $26.97 | 8,681 |
2019-11-22 | $29.07 | $29.09 | $29.07 | $29.08 | $26.76 | 2,796 |
2019-11-21 | $29.09 | $29.09 | $28.96 | $29.02 | $26.70 | 7,607 |
2019-11-20 | $29.13 | $29.16 | $29.03 | $29.07 | $26.75 | 3,534 |
2019-11-19 | $29.35 | $29.35 | $29.20 | $29.26 | $26.92 | 11,263 |
2019-11-18 | $29.23 | $29.33 | $29.18 | $29.29 | $26.95 | 40,329 |
2019-11-15 | $29.17 | $29.28 | $29.13 | $29.26 | $26.93 | 98,947 |
2019-11-14 | $29.02 | $29.10 | $29.00 | $29.07 | $26.75 | 18,896 |
2019-11-13 | $29.09 | $29.19 | $29.07 | $29.12 | $26.80 | 103,171 |
2019-11-12 | $29.28 | $29.35 | $29.24 | $29.27 | $26.93 | 28,702 |
2019-11-11 | $29.21 | $29.30 | $29.19 | $29.25 | $26.91 | 15,026 |
2019-11-08 | $29.22 | $29.28 | $29.22 | $29.28 | $26.94 | 14,914 |
2019-11-07 | $29.38 | $29.40 | $29.32 | $29.35 | $27.01 | 26,611 |
2019-11-06 | $29.24 | $29.26 | $29.21 | $29.22 | $26.88 | 10,983 |
2019-11-05 | $29.23 | $29.25 | $29.17 | $29.23 | $26.90 | 18,080 |
2019-11-04 | $29.30 | $29.30 | $29.25 | $29.26 | $26.92 | 32,940 |
2019-11-01 | $29.05 | $29.11 | $29.03 | $29.09 | $26.77 | 12,888 |
2019-10-31 | $28.76 | $28.80 | $28.71 | $28.80 | $26.50 | 54,713 |
2019-10-30 | $28.74 | $28.95 | $28.71 | $28.92 | $26.61 | 10,812 |
2019-10-29 | $28.78 | $28.86 | $28.78 | $28.84 | $26.54 | 14,021 |
2019-10-28 | $28.78 | $28.83 | $28.78 | $28.82 | $26.52 | 4,580 |
2019-10-25 | $28.60 | $28.72 | $28.60 | $28.70 | $26.40 | 7,287 |
2019-10-24 | $28.71 | $28.71 | $28.64 | $28.65 | $26.36 | 54,265 |
2019-10-23 | $28.54 | $28.61 | $28.53 | $28.61 | $26.33 | 3,635 |
2019-10-22 | $28.50 | $28.61 | $28.46 | $28.46 | $26.19 | 28,455 |
2019-10-21 | $28.58 | $28.60 | $28.50 | $28.54 | $26.26 | 43,633 |
2019-10-18 | $28.32 | $28.45 | $28.29 | $28.38 | $26.11 | 30,705 |
2019-10-17 | $28.45 | $28.45 | $28.32 | $28.37 | $26.10 | 14,176 |
2019-10-16 | $28.28 | $28.34 | $28.28 | $28.31 | $26.05 | 59,625 |
2019-10-15 | $28.32 | $28.37 | $28.30 | $28.33 | $26.07 | 10,794 |
2019-10-14 | $27.97 | $27.99 | $27.95 | $27.96 | $25.73 | 71,848 |
2019-10-11 | $28.06 | $28.16 | $28.05 | $28.11 | $25.86 | 6,540 |
2019-10-10 | $27.47 | $27.53 | $27.47 | $27.53 | $25.33 | 1,523 |
2019-10-09 | $27.26 | $27.36 | $27.26 | $27.36 | $25.18 | 3,405 |
2019-10-08 | $27.23 | $27.27 | $27.16 | $27.16 | $24.99 | 9,804 |
2019-10-07 | $27.42 | $27.46 | $27.42 | $27.42 | $25.23 | 4,293 |
2019-10-04 | $27.29 | $27.44 | $27.25 | $27.44 | $25.25 | 6,195 |
2019-10-03 | $26.97 | $27.24 | $26.97 | $27.20 | $25.03 | 11,626 |
2019-10-02 | $27.06 | $27.07 | $27.00 | $27.07 | $24.91 | 58,671 |
2019-10-01 | $27.78 | $27.78 | $27.60 | $27.61 | $25.41 | 1,502 |
2019-09-30 | $27.78 | $27.87 | $27.78 | $27.83 | $25.61 | 22,449 |
2019-09-27 | $27.90 | $27.90 | $27.76 | $27.77 | $25.56 | 4,224 |
2019-09-26 | $27.88 | $27.90 | $27.84 | $27.88 | $25.65 | 3,768 |
2019-09-25 | $27.64 | $27.81 | $27.64 | $27.79 | $25.57 | 44,834 |
2019-09-24 | $28.04 | $28.04 | $27.86 | $27.88 | $25.66 | 5,320 |
2019-09-23 | $27.89 | $28.00 | $27.89 | $27.97 | $25.74 | 29,102 |
2019-09-20 | $28.16 | $28.18 | $28.07 | $28.07 | $25.83 | 31,796 |
2019-09-19 | $28.22 | $28.25 | $28.14 | $28.14 | $25.89 | 3,587 |
2019-09-18 | $28.00 | $28.08 | $27.93 | $28.05 | $25.81 | 9,333 |
2019-09-17 | $28.00 | $28.12 | $27.98 | $28.12 | $25.88 | 3,414 |
2019-09-16 | $28.10 | $28.10 | $28.02 | $28.03 | $25.79 | 46,500 |
2019-09-13 | $28.32 | $28.33 | $28.25 | $28.27 | $26.01 | 39,881 |
2019-09-12 | $27.97 | $28.17 | $27.97 | $28.13 | $25.88 | 16,573 |
2019-09-11 | $27.92 | $27.94 | $27.89 | $27.94 | $25.71 | 19,211 |
2019-09-10 | $27.64 | $27.80 | $27.64 | $27.75 | $25.53 | 4,398 |
2019-09-09 | $27.67 | $27.72 | $27.65 | $27.69 | $25.48 | 16,133 |
2019-09-06 | $27.66 | $27.69 | $27.59 | $27.66 | $25.45 | 4,793 |
2019-09-05 | $27.60 | $27.60 | $27.52 | $27.55 | $25.35 | 14,923 |
2019-09-04 | $27.31 | $27.39 | $27.27 | $27.35 | $25.16 | 2,846 |
2019-09-03 | $26.96 | $27.01 | $26.94 | $26.99 | $24.84 | 3,437 |
2019-08-30 | $27.19 | $27.19 | $26.94 | $27.08 | $24.92 | 17,494 |
2019-08-29 | $26.99 | $27.03 | $26.97 | $26.99 | $24.84 | 2,148 |
2019-08-28 | $26.70 | $26.89 | $26.68 | $26.80 | $24.66 | 10,222 |
2019-08-27 | $26.89 | $26.89 | $26.76 | $26.80 | $24.66 | 10,545 |
2019-08-26 | $26.83 | $26.84 | $26.67 | $26.77 | $24.63 | 14,864 |
2019-08-23 | $26.85 | $26.88 | $26.57 | $26.57 | $24.44 | 6,076 |
2019-08-22 | $26.95 | $26.95 | $26.81 | $26.92 | $24.77 | 12,711 |
2019-08-21 | $27.02 | $27.06 | $26.97 | $26.97 | $24.82 | 22,796 |
2019-08-20 | $26.76 | $26.83 | $26.71 | $26.78 | $24.64 | 13,334 |
2019-08-19 | $26.88 | $26.99 | $26.85 | $26.87 | $24.72 | 19,014 |
2019-08-16 | $26.49 | $26.75 | $26.49 | $26.70 | $24.57 | 17,137 |
2019-08-15 | $26.40 | $26.46 | $26.34 | $26.40 | $24.29 | 16,500 |
2019-08-14 | $26.52 | $26.64 | $26.34 | $26.34 | $24.24 | 8,528 |
2019-08-13 | $26.94 | $27.04 | $26.93 | $26.99 | $24.84 | 5,402 |
2019-08-12 | $26.89 | $26.93 | $26.75 | $26.76 | $24.62 | 4,348 |
2019-08-09 | $27.15 | $27.15 | $27.01 | $27.04 | $24.88 | 5,233 |
2019-08-08 | $27.09 | $27.29 | $27.09 | $27.20 | $25.03 | 5,820 |
2019-08-07 | $26.84 | $27.09 | $26.84 | $26.99 | $24.83 | 40,689 |
2019-08-06 | $26.80 | $26.86 | $26.61 | $26.81 | $24.67 | 109,798 |
2019-08-05 | $26.85 | $26.85 | $26.67 | $26.70 | $24.57 | 4,053 |
2019-08-02 | $27.41 | $27.43 | $27.26 | $27.38 | $25.19 | 10,366 |
2019-08-01 | $27.80 | $27.91 | $27.56 | $27.57 | $25.37 | 16,143 |
2019-07-31 | $27.82 | $27.91 | $27.62 | $27.62 | $25.42 | 3,300 |
2019-07-30 | $27.80 | $27.82 | $27.78 | $27.79 | $25.57 | 9,982 |
2019-07-29 | $28.17 | $28.17 | $28.10 | $28.16 | $25.91 | 6,533 |
2019-07-26 | $28.17 | $28.17 | $28.03 | $28.11 | $25.87 | 16,429 |
2019-07-25 | $28.15 | $28.15 | $28.04 | $28.05 | $25.81 | 3,223 |
2019-07-24 | $28.32 | $28.38 | $28.32 | $28.33 | $26.07 | 2,716 |
2019-07-23 | $28.30 | $28.40 | $28.30 | $28.35 | $26.08 | 6,852 |
2019-07-22 | $28.16 | $28.23 | $28.16 | $28.19 | $25.94 | 2,122 |
2019-07-19 | $28.22 | $28.24 | $28.15 | $28.15 | $25.90 | 3,746 |
2019-07-18 | $28.08 | $28.26 | $28.03 | $28.22 | $25.96 | 13,266 |
2019-07-17 | $28.22 | $28.24 | $28.19 | $28.19 | $25.94 | 12,291 |
2019-07-16 | $28.28 | $28.28 | $28.18 | $28.19 | $25.94 | 6,343 |
2019-07-15 | $28.30 | $28.32 | $28.28 | $28.28 | $26.02 | 5,001 |
2019-07-12 | $28.20 | $28.26 | $28.15 | $28.25 | $25.99 | 8,320 |
2019-07-11 | $28.22 | $28.24 | $28.15 | $28.21 | $25.96 | 5,460 |
2019-07-10 | $28.20 | $28.24 | $28.20 | $28.22 | $25.97 | 4,044 |
2019-07-09 | $28.11 | $28.13 | $28.05 | $28.09 | $25.85 | 10,805 |
2019-07-08 | $28.31 | $28.33 | $28.28 | $28.29 | $26.03 | 11,965 |
2019-07-05 | $28.35 | $28.46 | $28.35 | $28.41 | $26.14 | 3,388 |
2019-07-03 | $28.64 | $28.65 | $28.64 | $28.65 | $26.36 | 368 |
2019-07-02 | $28.45 | $28.52 | $28.45 | $28.48 | $26.21 | 10,528 |
2019-07-01 | $28.45 | $28.53 | $28.40 | $28.40 | $26.13 | 4,432 |
2019-06-28 | $28.18 | $28.31 | $28.18 | $28.25 | $26.00 | 7,859 |
2019-06-27 | $28.11 | $28.20 | $28.11 | $28.14 | $25.89 | 5,937 |
2019-06-26 | $28.16 | $28.16 | $28.04 | $28.04 | $25.80 | 7,586 |
2019-06-25 | $28.19 | $28.25 | $28.00 | $28.00 | $25.77 | 10,340 |
2019-06-24 | $28.75 | $28.85 | $28.75 | $28.79 | $25.94 | 3,125 |
2019-06-21 | $28.74 | $28.84 | $28.70 | $28.73 | $25.88 | 5,876 |
2019-06-20 | $28.87 | $28.89 | $28.78 | $28.82 | $25.97 | 8,759 |
2019-06-19 | $28.47 | $28.61 | $28.47 | $28.61 | $25.78 | 3,977 |
2019-06-18 | $28.41 | $28.51 | $28.38 | $28.47 | $25.65 | 7,774 |
2019-06-17 | $28.13 | $28.15 | $28.07 | $28.07 | $25.29 | 3,009 |
2019-06-14 | $28.04 | $28.10 | $27.99 | $28.10 | $25.31 | 4,954 |
2019-06-13 | $28.26 | $28.26 | $28.22 | $28.22 | $25.42 | 1,522 |
2019-06-12 | $28.36 | $28.39 | $28.22 | $28.22 | $25.43 | 15,475 |
2019-06-11 | $28.50 | $28.51 | $28.42 | $28.45 | $25.63 | 9,906 |
2019-06-10 | $28.28 | $28.36 | $28.28 | $28.32 | $25.52 | 3,185 |
2019-06-07 | $28.25 | $28.32 | $28.19 | $28.23 | $25.43 | 24,287 |
2019-06-06 | $27.88 | $27.95 | $27.84 | $27.92 | $25.16 | 27,295 |
2019-06-05 | $27.81 | $27.90 | $27.75 | $27.80 | $25.05 | 11,176 |
2019-06-04 | $27.66 | $27.80 | $27.62 | $27.80 | $25.04 | 4,882 |
2019-06-03 | $27.42 | $27.49 | $27.38 | $27.43 | $24.72 | 5,512 |
2019-05-31 | $27.23 | $27.35 | $27.23 | $27.33 | $24.62 | 10,431 |
2019-05-30 | $27.50 | $27.56 | $27.44 | $27.56 | $24.83 | 3,063 |
2019-05-29 | $27.37 | $27.47 | $27.36 | $27.41 | $24.70 | 5,640 |
2019-05-28 | $27.90 | $27.90 | $27.64 | $27.64 | $24.90 | 8,420 |
2019-05-24 | $27.83 | $27.90 | $27.77 | $27.90 | $25.14 | 28,758 |
2019-05-23 | $27.53 | $27.60 | $27.48 | $27.57 | $24.84 | 44,502 |
2019-05-22 | $27.82 | $27.91 | $27.82 | $27.89 | $25.13 | 38,457 |
2019-05-21 | $27.94 | $27.97 | $27.86 | $27.95 | $25.18 | 18,350 |
2019-05-20 | $27.79 | $27.83 | $27.74 | $27.80 | $25.04 | 3,308 |
2019-05-17 | $28.03 | $28.03 | $27.90 | $27.95 | $25.18 | 16,048 |
2019-05-16 | $27.96 | $28.22 | $27.96 | $28.08 | $25.30 | 195,897 |
2019-05-15 | $27.86 | $27.89 | $27.82 | $27.89 | $25.13 | 10,810 |
2019-05-14 | $27.68 | $27.86 | $27.62 | $27.81 | $25.05 | 189,422 |
2019-05-13 | $27.46 | $27.56 | $27.44 | $27.50 | $24.78 | 3,194 |
2019-05-10 | $27.89 | $28.07 | $27.83 | $28.07 | $25.29 | 5,882 |
2019-05-09 | $27.74 | $27.90 | $27.65 | $27.90 | $25.14 | 291,699 |
2019-05-08 | $28.06 | $28.15 | $28.06 | $28.12 | $25.34 | 6,051 |
2019-05-07 | $28.24 | $28.27 | $28.03 | $28.10 | $25.32 | 3,236 |
2019-05-06 | $28.41 | $28.59 | $28.41 | $28.58 | $25.75 | 2,459 |
2019-05-03 | $28.74 | $28.84 | $28.74 | $28.83 | $25.97 | 3,514 |
2019-05-02 | $28.72 | $28.72 | $28.58 | $28.62 | $25.79 | 2,810 |
2019-05-01 | $28.89 | $28.89 | $28.71 | $28.72 | $25.88 | 2,814 |
2019-04-30 | $28.77 | $28.81 | $28.77 | $28.79 | $25.94 | 1,854 |
2019-04-29 | $28.68 | $28.83 | $28.68 | $28.83 | $25.97 | 9,352 |
2019-04-26 | $28.66 | $28.66 | $28.66 | $28.66 | $25.83 | 386 |
2019-04-25 | $28.51 | $28.61 | $28.51 | $28.56 | $25.73 | 3,651 |
2019-04-24 | $28.68 | $28.71 | $28.59 | $28.59 | $25.75 | 4,839 |
2019-04-23 | $28.84 | $28.84 | $28.81 | $28.84 | $25.99 | 1,989 |
2019-04-22 | $28.88 | $28.89 | $28.83 | $28.85 | $25.99 | 4,254 |
2019-04-18 | $28.81 | $28.92 | $28.81 | $28.86 | $26.00 | 6,195 |
2019-04-17 | $28.92 | $28.96 | $28.82 | $28.92 | $26.06 | 5,050 |
2019-04-16 | $28.77 | $28.93 | $28.77 | $28.86 | $26.00 | 21,254 |
2019-04-15 | $28.69 | $28.74 | $28.69 | $28.74 | $25.89 | 1,689 |
2019-04-12 | $28.69 | $28.74 | $28.66 | $28.72 | $25.88 | 7,008 |
2019-04-11 | $28.60 | $28.60 | $28.47 | $28.52 | $25.70 | 10,068 |
2019-04-10 | $28.52 | $28.65 | $28.52 | $28.64 | $25.80 | 4,503 |
2019-04-09 | $28.62 | $28.62 | $28.52 | $28.54 | $25.71 | 8,475 |
2019-04-08 | $28.62 | $28.68 | $28.61 | $28.65 | $25.81 | 2,885 |
2019-04-05 | $28.63 | $28.68 | $28.63 | $28.66 | $25.82 | 4,081 |
2019-04-04 | $28.65 | $28.67 | $28.56 | $28.56 | $25.73 | 12,551 |
2019-04-03 | $28.64 | $28.74 | $28.61 | $28.69 | $25.85 | 6,337 |
2019-04-02 | $28.42 | $28.49 | $28.41 | $28.45 | $25.63 | 2,589 |
2019-04-01 | $28.38 | $28.47 | $28.38 | $28.47 | $25.65 | 2,195 |
2019-03-29 | $28.17 | $28.17 | $28.04 | $28.08 | $25.30 | 5,489 |
2019-03-28 | $27.92 | $28.05 | $27.86 | $28.00 | $25.23 | 18,477 |
2019-03-27 | $28.10 | $28.10 | $27.97 | $28.00 | $25.23 | 1,130 |
2019-03-26 | $28.00 | $28.05 | $27.93 | $28.05 | $25.27 | 3,972 |
2019-03-25 | $27.82 | $27.89 | $27.78 | $27.88 | $25.12 | 13,178 |
2019-03-22 | $28.05 | $28.05 | $27.84 | $27.84 | $25.08 | 3,031 |
2019-03-21 | $28.22 | $28.36 | $28.21 | $28.36 | $25.55 | 2,636 |
2019-03-20 | $28.19 | $28.37 | $28.19 | $28.34 | $25.54 | 771 |
2019-03-19 | $28.41 | $28.49 | $28.35 | $28.35 | $25.54 | 1,518 |
2019-03-18 | $28.22 | $28.34 | $28.22 | $28.34 | $25.53 | 2,936 |
2019-03-15 | $28.04 | $28.16 | $28.04 | $28.15 | $25.36 | 61,607 |
2019-03-14 | $27.96 | $27.97 | $27.89 | $27.90 | $25.13 | 2,945 |
2019-03-13 | $27.81 | $28.00 | $27.80 | $28.00 | $25.23 | 41,853 |
2019-03-12 | $27.81 | $27.83 | $27.72 | $27.72 | $24.97 | 3,934 |
2019-03-11 | $27.53 | $27.84 | $27.53 | $27.84 | $25.08 | 13,035 |
2019-03-08 | $27.39 | $27.52 | $27.39 | $27.52 | $24.79 | 11,667 |
2019-03-07 | $27.74 | $27.74 | $27.52 | $27.58 | $24.85 | 15,079 |
2019-03-06 | $27.99 | $28.01 | $27.89 | $27.89 | $25.13 | 9,053 |
2019-03-05 | $27.94 | $28.03 | $27.94 | $28.03 | $25.25 | 2,342 |
2019-03-04 | $28.09 | $28.09 | $27.92 | $28.01 | $25.24 | 3,995 |
2019-03-01 | $28.10 | $28.10 | $27.98 | $28.04 | $25.26 | 9,176 |
2019-02-28 | $27.95 | $28.03 | $27.94 | $27.99 | $25.22 | 24,513 |
2019-02-27 | $28.08 | $28.10 | $28.00 | $28.04 | $25.26 | 6,950 |
2019-02-26 | $28.10 | $28.15 | $28.10 | $28.14 | $25.36 | 8,648 |
2019-02-25 | $28.07 | $28.07 | $27.91 | $27.94 | $25.17 | 87,608 |
2019-02-22 | $27.91 | $27.96 | $27.84 | $27.94 | $25.17 | 37,835 |
2019-02-21 | $27.85 | $27.88 | $27.70 | $27.80 | $25.04 | 9,787 |
2019-02-20 | $27.96 | $28.04 | $27.87 | $27.88 | $25.12 | 4,453 |
2019-02-19 | $27.66 | $27.91 | $27.66 | $27.88 | $25.12 | 9,967 |
2019-02-15 | $27.68 | $27.74 | $27.64 | $27.67 | $24.93 | 10,086 |
2019-02-14 | $27.30 | $27.44 | $27.27 | $27.34 | $24.63 | 8,680 |
2019-02-13 | $27.49 | $27.49 | $27.30 | $27.38 | $24.67 | 44,528 |
2019-02-12 | $27.32 | $27.38 | $27.27 | $27.31 | $24.61 | 4,654 |
2019-02-11 | $27.00 | $27.09 | $27.00 | $27.01 | $24.34 | 45,264 |
2019-02-08 | $26.95 | $27.10 | $26.92 | $27.10 | $24.42 | 44,458 |
2019-02-07 | $27.28 | $27.34 | $27.12 | $27.12 | $24.43 | 151,629 |
2019-02-06 | $27.59 | $27.60 | $27.45 | $27.57 | $24.84 | 179,560 |
2019-02-05 | $27.55 | $27.68 | $27.55 | $27.68 | $24.94 | 4,411 |
2019-02-04 | $27.24 | $27.44 | $27.21 | $27.40 | $24.69 | 112,808 |
2019-02-01 | $27.34 | $27.37 | $27.24 | $27.26 | $24.56 | 12,151 |
2019-01-31 | $27.45 | $27.45 | $27.26 | $27.29 | $24.59 | 143,438 |
2019-01-30 | $27.24 | $27.58 | $27.23 | $27.41 | $24.70 | 173,194 |
2019-01-29 | $27.22 | $27.33 | $27.19 | $27.21 | $24.52 | 30,599 |
2019-01-28 | $27.04 | $27.14 | $27.04 | $27.12 | $24.43 | 9,564 |
2019-01-25 | $27.29 | $27.30 | $27.20 | $27.27 | $24.57 | 9,187 |
2019-01-24 | $26.89 | $26.98 | $26.87 | $26.97 | $24.30 | 10,743 |
2019-01-23 | $26.91 | $26.95 | $26.69 | $26.92 | $24.25 | 179,084 |
2019-01-22 | $26.83 | $26.90 | $26.73 | $26.78 | $24.13 | 11,411 |
2019-01-18 | $27.09 | $27.20 | $27.07 | $27.18 | $24.49 | 10,243 |
2019-01-17 | $26.69 | $26.90 | $26.69 | $26.81 | $24.15 | 3,387 |
2019-01-16 | $26.70 | $26.83 | $26.70 | $26.79 | $24.14 | 31,084 |
2019-01-15 | $26.60 | $26.73 | $26.60 | $26.69 | $24.05 | 5,557 |
2019-01-14 | $26.58 | $26.64 | $26.54 | $26.55 | $23.92 | 4,270 |
2019-01-11 | $26.69 | $26.70 | $26.65 | $26.66 | $24.02 | 3,089 |
2019-01-10 | $26.61 | $26.80 | $26.60 | $26.77 | $24.12 | 14,334 |
2019-01-09 | $26.64 | $26.76 | $26.54 | $26.66 | $24.02 | 23,985 |
2019-01-08 | $26.43 | $26.46 | $26.36 | $26.40 | $23.79 | 5,213 |
2019-01-07 | $26.15 | $26.38 | $26.11 | $26.25 | $23.65 | 32,806 |
2019-01-04 | $25.81 | $26.22 | $25.81 | $26.15 | $23.56 | 2,998 |
2019-01-03 | $25.43 | $25.48 | $25.28 | $25.35 | $22.84 | 70,800 |
2019-01-02 | $25.22 | $25.54 | $25.22 | $25.46 | $22.94 | 8,759 |
2018-12-31 | $25.56 | $25.66 | $25.49 | $25.52 | $22.99 | 118,592 |
2018-12-28 | $25.60 | $25.68 | $25.41 | $25.51 | $22.98 | 478,407 |
2018-12-27 | $25.04 | $25.36 | $24.89 | $25.30 | $22.80 | 283,054 |
2018-12-26 | $25.02 | $25.32 | $24.79 | $25.32 | $22.81 | 79,663 |
2018-12-24 | $24.96 | $25.14 | $24.69 | $24.81 | $22.35 | 35,756 |
2018-12-21 | $25.40 | $25.44 | $25.03 | $25.08 | $22.55 | 32,109 |
2018-12-20 | $25.64 | $25.75 | $25.39 | $25.49 | $22.91 | 109,516 |
2018-12-19 | $26.00 | $26.17 | $25.62 | $25.66 | $23.06 | 41,713 |
2018-12-18 | $25.94 | $26.01 | $25.79 | $25.84 | $23.23 | 50,785 |
2018-12-17 | $26.09 | $26.09 | $25.69 | $25.85 | $23.24 | 122,933 |
2018-12-14 | $26.05 | $26.24 | $26.03 | $26.05 | $23.41 | 4,015,853 |
2018-12-13 | $26.40 | $26.46 | $26.30 | $26.35 | $23.69 | 38,537 |
2018-12-12 | $26.41 | $26.54 | $26.30 | $26.38 | $23.71 | 49,533 |
2018-12-11 | $26.17 | $26.17 | $25.81 | $25.98 | $23.35 | 4,789,187 |
2018-12-10 | $25.88 | $26.01 | $25.73 | $25.96 | $23.34 | 11,062 |
2018-12-07 | $26.50 | $26.50 | $26.10 | $26.14 | $23.50 | 4,742,253 |
2018-12-06 | $26.15 | $26.38 | $25.88 | $26.38 | $23.71 | 95,561 |
2018-12-04 | $27.07 | $27.07 | $26.60 | $26.60 | $23.91 | 63,161 |
2018-12-03 | $27.33 | $27.39 | $27.22 | $27.26 | $24.50 | 36,067 |
2018-11-30 | $27.00 | $27.00 | $26.85 | $26.98 | $24.25 | 6,029 |
2018-11-29 | $27.12 | $27.21 | $27.05 | $27.17 | $24.42 | 34,220 |
2018-11-28 | $26.93 | $27.30 | $26.86 | $27.27 | $24.51 | 11,805 |
2018-11-27 | $26.91 | $26.92 | $26.83 | $26.86 | $24.14 | 299,319 |
2018-11-26 | $26.97 | $27.02 | $26.96 | $27.02 | $24.29 | 5,599 |
2018-11-23 | $26.65 | $26.71 | $26.65 | $26.71 | $24.01 | 820 |
2018-11-21 | $26.84 | $26.93 | $26.82 | $26.85 | $24.13 | 14,758 |
2018-11-20 | $26.58 | $26.68 | $26.34 | $26.46 | $23.78 | 14,295 |
2018-11-19 | $26.92 | $27.09 | $26.83 | $26.85 | $24.13 | 14,754 |
2018-11-16 | $27.02 | $27.14 | $26.98 | $27.14 | $24.40 | 10,458 |
2018-11-15 | $26.84 | $27.15 | $26.71 | $27.12 | $24.38 | 29,983 |
2018-11-14 | $27.19 | $27.20 | $26.93 | $27.07 | $24.33 | 5,076 |
2018-11-13 | $26.91 | $27.14 | $26.86 | $26.93 | $24.20 | 45,636 |
2018-11-12 | $27.02 | $27.02 | $26.86 | $26.89 | $24.17 | 19,172 |
2018-11-09 | $27.30 | $27.42 | $27.19 | $27.28 | $24.52 | 15,820 |
2018-11-08 | $27.64 | $27.69 | $27.45 | $27.49 | $24.71 | 114,756 |
2018-11-07 | $27.55 | $27.69 | $27.51 | $27.69 | $24.89 | 19,235 |
2018-11-06 | $27.31 | $27.34 | $27.28 | $27.33 | $24.57 | 3,883 |
2018-11-05 | $27.25 | $27.30 | $27.18 | $27.28 | $24.52 | 5,361 |
2018-11-02 | $27.34 | $27.41 | $27.11 | $27.21 | $24.46 | 11,148 |
2018-11-01 | $27.13 | $27.22 | $27.09 | $27.22 | $24.47 | 27,728 |
2018-10-31 | $26.97 | $27.04 | $26.90 | $26.93 | $24.21 | 8,684 |
2018-10-30 | $26.46 | $26.64 | $26.44 | $26.61 | $23.92 | 12,308 |
2018-10-29 | $26.77 | $26.77 | $26.31 | $26.31 | $23.65 | 7,839 |
2018-10-26 | $26.36 | $26.57 | $26.12 | $26.41 | $23.74 | 34,963 |
2018-10-25 | $26.50 | $26.75 | $26.46 | $26.73 | $24.03 | 11,056 |
2018-10-24 | $26.91 | $26.91 | $26.34 | $26.36 | $23.69 | 13,549 |
2018-10-23 | $26.88 | $27.18 | $26.71 | $27.18 | $24.43 | 11,825 |
2018-10-22 | $27.48 | $27.48 | $27.26 | $27.35 | $24.58 | 38,940 |
2018-10-19 | $27.56 | $27.58 | $27.51 | $27.56 | $24.77 | 1,422,394 |
2018-10-18 | $27.67 | $27.67 | $27.28 | $27.36 | $24.60 | 662,708 |
2018-10-17 | $27.89 | $27.89 | $27.74 | $27.81 | $24.99 | 21,215 |
2018-10-16 | $27.81 | $27.98 | $27.78 | $27.92 | $25.10 | 9,368 |
2018-10-15 | $27.49 | $27.57 | $27.46 | $27.50 | $24.72 | 7,592 |
2018-10-12 | $27.67 | $27.67 | $27.25 | $27.59 | $24.80 | 12,803 |
2018-10-11 | $27.79 | $27.79 | $27.19 | $27.48 | $24.70 | 15,789 |
2018-10-10 | $28.13 | $28.13 | $27.80 | $27.80 | $24.99 | 1,552 |
2018-10-09 | $28.26 | $28.46 | $28.26 | $28.40 | $25.53 | 4,157 |
2018-10-08 | $28.38 | $28.55 | $28.29 | $28.55 | $25.66 | 3,431 |
2018-10-05 | $28.73 | $28.73 | $28.58 | $28.58 | $25.69 | 1,876 |
2018-10-04 | $28.97 | $28.97 | $28.78 | $28.78 | $25.87 | 2,475 |
2018-10-03 | $29.22 | $29.24 | $29.06 | $29.06 | $26.12 | 12,366 |
2018-10-02 | $29.28 | $29.28 | $29.19 | $29.23 | $26.27 | 4,251 |
2018-10-01 | $29.39 | $29.49 | $29.39 | $29.49 | $26.51 | 3,226 |
2018-09-28 | $29.46 | $29.46 | $29.37 | $29.37 | $26.40 | 2,769 |
2018-09-27 | $29.71 | $29.77 | $29.63 | $29.63 | $26.63 | 6,046 |
2018-09-26 | $29.65 | $29.80 | $29.65 | $29.70 | $26.70 | 9,391 |
2018-09-25 | $29.76 | $29.76 | $29.68 | $29.68 | $26.68 | 3,186 |
2018-09-24 | $29.67 | $29.67 | $29.53 | $29.56 | $26.57 | 2,302 |
2018-09-21 | $29.70 | $29.73 | $29.66 | $29.70 | $26.70 | 6,544 |
2018-09-20 | $29.64 | $29.73 | $29.61 | $29.69 | $26.69 | 5,378 |
2018-09-19 | $29.33 | $29.42 | $29.28 | $29.33 | $26.36 | 347,952 |
2018-09-18 | $29.20 | $29.38 | $29.20 | $29.30 | $26.34 | 7,501 |
2018-09-17 | $29.07 | $29.08 | $29.07 | $29.07 | $26.13 | 2,277 |
2018-09-14 | $28.87 | $28.97 | $28.82 | $28.97 | $26.04 | 10,727 |
2018-09-13 | $28.86 | $28.86 | $28.76 | $28.79 | $25.88 | 3,684 |
2018-09-12 | $28.60 | $28.68 | $28.60 | $28.65 | $25.75 | 5,085 |
2018-09-11 | $28.30 | $28.57 | $28.26 | $28.53 | $25.65 | 11,451 |
2018-09-10 | $28.52 | $28.52 | $28.38 | $28.47 | $25.59 | 12,837 |
2018-09-07 | $28.24 | $28.28 | $28.24 | $28.28 | $25.42 | 1,836 |
2018-09-06 | $28.53 | $28.53 | $28.28 | $28.44 | $25.56 | 5,588 |
2018-09-05 | $28.64 | $28.64 | $28.45 | $28.58 | $25.69 | 9,886 |
2018-09-04 | $28.71 | $28.75 | $28.56 | $28.62 | $25.73 | 5,461 |
2018-08-31 | $29.13 | $29.13 | $28.89 | $29.06 | $26.12 | 6,538 |
2018-08-30 | $29.40 | $29.40 | $29.26 | $29.26 | $26.30 | 1,275 |
2018-08-29 | $29.42 | $29.57 | $29.42 | $29.57 | $26.58 | 6,354 |
2018-08-28 | $29.53 | $29.53 | $29.41 | $29.44 | $26.46 | 3,939 |
2018-08-27 | $29.37 | $29.47 | $29.34 | $29.41 | $26.44 | 10,283 |
2018-08-24 | $29.00 | $29.07 | $28.89 | $29.07 | $26.13 | 6,875 |
2018-08-23 | $28.81 | $28.90 | $28.76 | $28.85 | $25.93 | 4,503 |
2018-08-22 | $28.98 | $29.11 | $28.98 | $29.09 | $26.15 | 2,498 |
2018-08-21 | $28.91 | $29.06 | $28.84 | $28.98 | $26.05 | 3,133 |
2018-08-20 | $28.78 | $28.81 | $28.72 | $28.81 | $25.90 | 2,439 |
2018-08-17 | $28.50 | $28.74 | $28.50 | $28.63 | $25.74 | 3,361 |
2018-08-16 | $28.49 | $28.58 | $28.42 | $28.53 | $25.65 | 13,446 |
2018-08-15 | $28.31 | $28.36 | $28.20 | $28.30 | $25.44 | 13,011 |
2018-08-14 | $28.80 | $28.82 | $28.67 | $28.70 | $25.80 | 6,759 |
2018-08-13 | $28.85 | $28.85 | $28.71 | $28.71 | $25.81 | 11,556 |
2018-08-10 | $28.92 | $28.92 | $28.80 | $28.88 | $25.96 | 5,788 |
2018-08-09 | $29.47 | $29.47 | $29.40 | $29.40 | $26.43 | 3,909 |
2018-08-08 | $29.46 | $29.52 | $29.31 | $29.52 | $26.53 | 6,274 |
2018-08-07 | $29.61 | $29.61 | $29.39 | $29.53 | $26.54 | 7,868 |
2018-08-06 | $29.25 | $29.31 | $29.24 | $29.31 | $26.35 | 2,212 |
2018-08-03 | $29.42 | $29.44 | $29.37 | $29.39 | $26.42 | 1,768 |
2018-08-02 | $29.18 | $29.53 | $29.18 | $29.43 | $26.45 | 11,141 |
2018-08-01 | $29.57 | $29.71 | $29.46 | $29.62 | $26.62 | 11,044 |
2018-07-31 | $29.83 | $29.86 | $29.72 | $29.74 | $26.73 | 7,977 |
2018-07-30 | $29.74 | $29.81 | $29.72 | $29.76 | $26.75 | 4,568 |
2018-07-27 | $29.80 | $29.80 | $29.67 | $29.75 | $26.74 | 7,099 |
2018-07-26 | $29.70 | $29.73 | $29.63 | $29.68 | $26.68 | 5,054 |
2018-07-25 | $29.57 | $29.69 | $29.39 | $29.65 | $26.65 | 5,389 |
2018-07-24 | $29.66 | $29.68 | $29.50 | $29.57 | $26.58 | 3,309 |
2018-07-23 | $29.27 | $29.41 | $29.25 | $29.32 | $26.35 | 4,410 |
2018-07-20 | $29.22 | $29.44 | $29.22 | $29.36 | $26.39 | 3,680 |
2018-07-19 | $29.18 | $29.26 | $29.12 | $29.26 | $26.30 | 85,014 |
2018-07-18 | $29.30 | $29.36 | $29.30 | $29.34 | $26.37 | 3,955 |
2018-07-17 | $29.16 | $29.31 | $29.16 | $29.29 | $26.32 | 6,969 |
2018-07-16 | $29.16 | $29.29 | $29.15 | $29.25 | $26.29 | 22,899 |
2018-07-13 | $29.16 | $29.36 | $29.11 | $29.35 | $26.38 | 16,780 |
2018-07-12 | $29.09 | $29.19 | $29.09 | $29.19 | $26.24 | 2,861 |
2018-07-11 | $29.17 | $29.17 | $28.81 | $28.96 | $26.03 | 4,562 |
2018-07-10 | $29.60 | $29.60 | $29.41 | $29.48 | $26.50 | 9,020 |
2018-07-09 | $29.41 | $29.51 | $29.33 | $29.42 | $26.44 | 6,410 |
2018-07-06 | $29.20 | $29.31 | $29.20 | $29.28 | $26.32 | 2,795 |
2018-07-05 | $29.05 | $29.15 | $29.01 | $29.07 | $26.13 | 2,673 |
2018-07-03 | $28.96 | $28.97 | $28.85 | $28.86 | $25.94 | 4,423 |
2018-07-02 | $28.63 | $28.77 | $28.58 | $28.72 | $25.82 | 10,567 |
2018-06-29 | $29.03 | $29.12 | $28.98 | $28.99 | $26.05 | 10,658 |
2018-06-28 | $28.68 | $28.87 | $28.68 | $28.81 | $25.90 | 9,088 |
2018-06-27 | $29.05 | $29.05 | $28.82 | $28.83 | $25.91 | 23,246 |
2018-06-26 | $29.01 | $29.03 | $28.89 | $29.03 | $26.09 | 35,285 |
2018-06-25 | $29.33 | $29.47 | $29.33 | $29.47 | $26.06 | 8,852 |
2018-06-22 | $29.93 | $29.93 | $29.59 | $29.83 | $26.38 | 33,748 |
2018-06-21 | $29.79 | $29.79 | $29.57 | $29.66 | $26.23 | 6,123 |
2018-06-20 | $29.84 | $29.92 | $29.83 | $29.84 | $26.39 | 9,023 |
2018-06-19 | $29.73 | $29.91 | $29.68 | $29.82 | $26.37 | 6,259 |
2018-06-18 | $30.01 | $30.11 | $30.01 | $30.08 | $26.60 | 2,553 |
2018-06-15 | $30.39 | $30.41 | $30.22 | $30.41 | $26.89 | 36,523 |
2018-06-14 | $30.59 | $30.70 | $30.59 | $30.64 | $27.10 | 43,456 |
2018-06-13 | $30.61 | $30.70 | $30.57 | $30.61 | $27.07 | 41,493 |
2018-06-12 | $30.72 | $30.72 | $30.56 | $30.57 | $27.04 | 61,027 |
2018-06-11 | $30.81 | $30.85 | $30.79 | $30.85 | $27.28 | 6,455 |
2018-06-08 | $30.53 | $30.62 | $30.47 | $30.61 | $27.07 | 34,056 |
2018-06-07 | $30.74 | $30.77 | $30.54 | $30.55 | $27.02 | 31,698 |
2018-06-06 | $30.53 | $30.72 | $30.53 | $30.72 | $27.17 | 2,061 |
2018-06-05 | $30.41 | $30.44 | $30.37 | $30.37 | $26.86 | 2,714 |
2018-06-04 | $30.54 | $30.54 | $30.38 | $30.48 | $26.95 | 4,735 |
2018-06-01 | $30.27 | $30.35 | $30.26 | $30.26 | $26.76 | 10,375 |
2018-05-31 | $30.20 | $30.20 | $30.20 | $30.20 | $26.71 | 102 |
2018-05-30 | $29.95 | $30.25 | $29.95 | $30.20 | $26.70 | 4,809 |
2018-05-29 | $29.93 | $29.93 | $29.64 | $29.67 | $26.24 | 7,409 |
2018-05-25 | $30.41 | $30.47 | $30.37 | $30.47 | $26.95 | 9,509 |
2018-05-24 | $30.58 | $30.63 | $30.45 | $30.63 | $27.09 | 8,545 |
2018-05-23 | $30.70 | $30.72 | $30.60 | $30.70 | $27.15 | 2,020 |
2018-05-22 | $31.19 | $31.19 | $31.11 | $31.15 | $27.55 | 1,966 |
2018-05-21 | $30.99 | $31.13 | $30.99 | $31.12 | $27.52 | 7,478 |
2018-05-18 | $30.83 | $31.01 | $30.83 | $30.97 | $27.39 | 8,112 |
2018-05-17 | $31.10 | $31.12 | $30.93 | $30.98 | $27.40 | 7,300 |
2018-05-16 | $30.92 | $31.03 | $30.92 | $30.98 | $27.40 | 4,512 |
2018-05-15 | $30.91 | $31.07 | $30.90 | $31.01 | $27.42 | 8,901 |
2018-05-14 | $31.25 | $31.26 | $31.19 | $31.19 | $27.58 | 6,761 |
2018-05-11 | $31.12 | $31.17 | $31.12 | $31.17 | $27.57 | 957 |
2018-05-10 | $30.92 | $31.08 | $30.92 | $31.06 | $27.47 | 3,904 |
2018-05-09 | $30.82 | $30.90 | $30.75 | $30.89 | $27.32 | 7,167 |
2018-05-08 | $30.63 | $30.80 | $30.63 | $30.78 | $27.22 | 3,408 |
2018-05-07 | $30.73 | $30.88 | $30.73 | $30.80 | $27.24 | 11,064 |
2018-05-04 | $30.48 | $30.81 | $30.48 | $30.80 | $27.24 | 3,585 |
2018-05-03 | $30.64 | $30.71 | $30.42 | $30.68 | $27.13 | 6,425 |
2018-05-02 | $30.69 | $30.78 | $30.65 | $30.70 | $27.15 | 2,441 |
2018-05-01 | $30.72 | $30.72 | $30.39 | $30.45 | $26.93 | 13,348 |
2018-04-30 | $30.80 | $30.83 | $30.66 | $30.68 | $27.14 | 4,733 |
2018-04-27 | $30.69 | $30.86 | $30.69 | $30.86 | $27.29 | 6,228 |
2018-04-26 | $30.80 | $30.90 | $30.72 | $30.87 | $27.30 | 6,511 |
2018-04-25 | $30.57 | $30.69 | $30.53 | $30.64 | $27.10 | 3,607 |
2018-04-24 | $30.88 | $30.89 | $30.68 | $30.73 | $27.18 | 6,318 |
2018-04-23 | $30.88 | $30.93 | $30.73 | $30.82 | $27.26 | 11,893 |
2018-04-20 | $30.93 | $30.93 | $30.83 | $30.90 | $27.33 | 5,741 |
2018-04-19 | $31.02 | $31.05 | $30.92 | $31.04 | $27.45 | 3,794 |
2018-04-18 | $31.09 | $31.11 | $31.04 | $31.05 | $27.46 | 2,938 |
2018-04-17 | $30.87 | $31.05 | $30.87 | $31.04 | $27.45 | 6,866 |
2018-04-16 | $30.82 | $30.87 | $30.72 | $30.72 | $27.17 | 17,547 |
2018-04-13 | $30.73 | $30.77 | $30.63 | $30.73 | $27.18 | 7,751 |
2018-04-12 | $30.69 | $30.79 | $30.65 | $30.76 | $27.20 | 14,205 |
2018-04-11 | $30.64 | $30.76 | $30.58 | $30.58 | $27.04 | 28,009 |
2018-04-10 | $30.63 | $30.84 | $30.63 | $30.65 | $27.11 | 11,300 |
2018-04-09 | $30.44 | $30.55 | $30.44 | $30.53 | $27.00 | 1,910 |
2018-04-06 | $30.25 | $30.25 | $30.11 | $30.11 | $26.63 | 2,181 |
2018-04-05 | $30.31 | $30.41 | $30.31 | $30.37 | $26.86 | 8,802 |
2018-04-04 | $29.84 | $30.11 | $29.78 | $30.08 | $26.61 | 2,049 |
2018-04-03 | $30.05 | $30.05 | $29.89 | $29.97 | $26.51 | 7,109 |
2018-04-02 | $30.08 | $30.13 | $29.73 | $29.78 | $26.33 | 8,807 |
2018-03-29 | $30.20 | $30.39 | $30.17 | $30.36 | $26.85 | 10,077 |
2018-03-28 | $30.05 | $30.17 | $30.04 | $30.05 | $26.58 | 3,840 |
2018-03-27 | $30.19 | $30.23 | $30.10 | $30.10 | $26.62 | 4,968 |
2018-03-26 | $30.04 | $30.06 | $29.69 | $29.69 | $26.26 | 2,892 |
2018-03-23 | $29.94 | $29.94 | $29.56 | $29.56 | $26.14 | 11,753 |
2018-03-22 | $30.19 | $30.19 | $29.90 | $29.90 | $26.44 | 7,616 |
2018-03-21 | $30.35 | $30.51 | $30.35 | $30.43 | $26.91 | 7,111 |
2018-03-20 | $30.34 | $30.45 | $30.34 | $30.40 | $26.88 | 6,768 |
2018-03-19 | $30.49 | $30.50 | $30.25 | $30.34 | $26.83 | 7,491 |
2018-03-16 | $30.64 | $30.65 | $30.50 | $30.60 | $27.06 | 3,494 |
2018-03-15 | $30.72 | $30.76 | $30.61 | $30.64 | $27.09 | 6,545 |
2018-03-14 | $30.64 | $30.66 | $30.61 | $30.62 | $27.08 | 2,790 |
2018-03-13 | $30.84 | $30.85 | $30.53 | $30.60 | $27.06 | 5,421 |
2018-03-12 | $30.76 | $30.76 | $30.65 | $30.76 | $27.20 | 5,103 |
2018-03-09 | $30.62 | $30.65 | $30.56 | $30.61 | $27.07 | 25,179 |
2018-03-08 | $30.53 | $30.58 | $30.40 | $30.51 | $26.98 | 85,519 |
2018-03-07 | $30.29 | $30.44 | $30.27 | $30.43 | $26.91 | 4,796 |
2018-03-06 | $30.49 | $30.51 | $30.34 | $30.47 | $26.95 | 4,421 |
2018-03-05 | $29.84 | $30.25 | $29.84 | $30.25 | $26.75 | 5,080 |
2018-03-02 | $29.73 | $29.97 | $29.73 | $29.88 | $26.42 | 11,927 |
2018-03-01 | $30.19 | $30.20 | $29.91 | $30.04 | $26.57 | 16,758 |
2018-02-28 | $30.71 | $30.76 | $30.49 | $30.52 | $26.99 | 9,828 |
2018-02-27 | $31.03 | $31.03 | $30.75 | $30.85 | $27.28 | 13,595 |
2018-02-26 | $31.00 | $31.15 | $30.96 | $31.15 | $27.55 | 3,268 |
2018-02-23 | $30.80 | $30.95 | $30.75 | $30.91 | $27.34 | 8,528 |
2018-02-22 | $30.71 | $30.73 | $30.61 | $30.64 | $27.10 | 4,586 |
2018-02-21 | $30.76 | $30.93 | $30.50 | $30.50 | $26.97 | 10,501 |
2018-02-20 | $30.73 | $30.80 | $30.55 | $30.55 | $27.02 | 7,900 |
2018-02-16 | $30.90 | $30.99 | $30.88 | $30.95 | $27.37 | 4,370 |
2018-02-15 | $30.71 | $30.85 | $30.56 | $30.83 | $27.27 | 27,817 |
2018-02-14 | $29.84 | $30.62 | $29.84 | $30.62 | $27.08 | 5,372 |
2018-02-13 | $29.91 | $30.07 | $29.90 | $29.97 | $26.51 | 20,102 |
2018-02-12 | $30.03 | $30.20 | $29.86 | $30.14 | $26.65 | 11,161 |
2018-02-09 | $29.72 | $29.84 | $28.98 | $29.72 | $26.28 | 8,012 |
2018-02-08 | $30.41 | $30.41 | $29.65 | $29.68 | $26.25 | 10,057 |
2018-02-07 | $30.38 | $30.65 | $30.20 | $30.48 | $26.96 | 16,287 |
2018-02-06 | $30.08 | $30.83 | $30.08 | $30.80 | $27.24 | 9,978 |
2018-02-05 | $30.97 | $31.17 | $29.97 | $30.20 | $26.71 | 74,643 |
2018-02-02 | $31.72 | $31.72 | $31.35 | $31.45 | $27.81 | 9,768 |
2018-02-01 | $31.92 | $32.14 | $31.92 | $32.11 | $28.40 | 6,312 |
2018-01-31 | $32.09 | $32.13 | $31.91 | $31.91 | $28.22 | 13,155 |
2018-01-30 | $32.13 | $32.19 | $32.02 | $32.02 | $28.32 | 3,754 |
2018-01-29 | $32.32 | $32.37 | $32.25 | $32.30 | $28.57 | 4,577 |
2018-01-26 | $32.39 | $32.58 | $32.39 | $32.49 | $28.73 | 12,210 |
2018-01-25 | $32.47 | $32.50 | $32.20 | $32.23 | $28.50 | 7,994 |
2018-01-24 | $32.42 | $32.57 | $32.33 | $32.37 | $28.63 | 7,120 |
2018-01-23 | $32.19 | $32.37 | $32.18 | $32.25 | $28.52 | 13,876 |
2018-01-22 | $32.03 | $32.28 | $32.03 | $32.28 | $28.55 | 11,996 |
2018-01-19 | $31.95 | $32.08 | $31.95 | $31.97 | $28.27 | 6,691 |
2018-01-18 | $31.78 | $31.94 | $31.78 | $31.81 | $28.13 | 6,249 |
2018-01-17 | $31.90 | $32.08 | $31.77 | $31.92 | $28.23 | 18,508 |
2018-01-16 | $31.83 | $31.90 | $31.65 | $31.65 | $27.99 | 17,046 |
2018-01-12 | $31.48 | $31.70 | $31.48 | $31.68 | $28.02 | 23,220 |
2018-01-11 | $31.20 | $31.43 | $31.20 | $31.32 | $27.70 | 9,143 |
2018-01-10 | $31.18 | $31.29 | $31.12 | $31.14 | $27.54 | 12,973 |
2018-01-09 | $31.14 | $31.24 | $31.11 | $31.20 | $27.59 | 6,109 |
2018-01-08 | $31.14 | $31.19 | $31.11 | $31.19 | $27.58 | 7,097 |
2018-01-05 | $31.18 | $31.27 | $31.04 | $31.11 | $27.51 | 360,929 |
2018-01-04 | $31.05 | $31.12 | $31.05 | $31.05 | $27.46 | 2,563 |
2018-01-03 | $30.79 | $30.97 | $30.61 | $30.75 | $27.19 | 4,787 |
2018-01-02 | $30.47 | $30.56 | $30.46 | $30.56 | $27.03 | 13,201 |
2017-12-29 | $30.50 | $30.52 | $30.36 | $30.42 | $26.90 | 8,256 |
2017-12-28 | $30.41 | $30.41 | $30.33 | $30.38 | $26.87 | 2,928 |
2017-12-27 | $30.29 | $30.39 | $30.23 | $30.33 | $26.82 | 5,262 |
2017-12-26 | $30.22 | $30.32 | $30.17 | $30.27 | $26.77 | 2,507 |
2017-12-22 | $30.47 | $30.47 | $30.40 | $30.40 | $26.67 | 3,449 |
2017-12-21 | $30.42 | $30.54 | $30.41 | $30.46 | $26.73 | 5,887 |
2017-12-20 | $30.41 | $30.41 | $30.33 | $30.35 | $26.63 | 2,198 |
2017-12-19 | $30.43 | $30.44 | $30.35 | $30.40 | $26.67 | 6,656 |
2017-12-18 | $30.43 | $30.55 | $30.42 | $30.47 | $26.73 | 7,832 |
2017-12-15 | $30.07 | $30.17 | $29.98 | $30.17 | $26.47 | 8,148 |
2017-12-14 | $30.27 | $30.27 | $30.10 | $30.15 | $26.45 | 5,102 |
2017-12-13 | $30.22 | $30.34 | $30.12 | $30.32 | $26.60 | 6,786 |
2017-12-12 | $30.13 | $30.24 | $30.13 | $30.19 | $26.49 | 15,454 |
2017-12-11 | $30.10 | $30.17 | $30.06 | $30.16 | $26.46 | 5,191 |
2017-12-08 | $30.04 | $30.14 | $30.04 | $30.10 | $26.41 | 2,259 |
2017-12-07 | $29.89 | $30.01 | $29.89 | $29.97 | $26.29 | 13,515 |
2017-12-06 | $29.93 | $29.95 | $29.84 | $29.84 | $26.18 | 6,928 |
2017-12-05 | $29.91 | $30.06 | $29.91 | $29.94 | $26.27 | 7,531 |
2017-12-04 | $30.14 | $30.16 | $30.00 | $30.00 | $26.32 | 7,438 |
2017-12-01 | $30.12 | $30.15 | $30.06 | $30.15 | $26.45 | 3,773 |
2017-11-30 | $30.26 | $30.31 | $30.20 | $30.28 | $26.56 | 11,601 |
2017-11-29 | $30.27 | $30.32 | $30.18 | $30.19 | $26.49 | 23,134 |
2017-11-28 | $30.13 | $30.27 | $30.10 | $30.27 | $26.56 | 9,884 |
2017-11-27 | $30.17 | $30.17 | $30.04 | $30.09 | $26.40 | 6,452 |
2017-11-24 | $30.29 | $30.29 | $30.22 | $30.23 | $26.52 | 2,932 |
2017-11-22 | $30.05 | $30.09 | $29.94 | $30.03 | $26.35 | 9,535 |
2017-11-21 | $29.95 | $30.00 | $29.84 | $29.92 | $26.25 | 9,373 |
2017-11-20 | $29.79 | $29.80 | $29.76 | $29.79 | $26.13 | 986 |
2017-11-17 | $29.57 | $29.72 | $29.57 | $29.72 | $26.08 | 5,300 |
2017-11-16 | $29.72 | $29.82 | $29.72 | $29.82 | $26.16 | 8,358 |
2017-11-15 | $29.53 | $29.58 | $29.49 | $29.55 | $25.93 | 11,170 |
2017-11-14 | $29.66 | $29.73 | $29.59 | $29.72 | $26.08 | 5,349 |
2017-11-13 | $29.52 | $29.72 | $29.52 | $29.70 | $26.06 | 4,997 |
2017-11-10 | $29.90 | $29.91 | $29.75 | $29.88 | $26.22 | 5,333 |
2017-11-09 | $29.95 | $29.98 | $29.89 | $29.97 | $26.30 | 6,314 |
2017-11-08 | $30.07 | $30.17 | $30.04 | $30.13 | $26.44 | 5,028 |
2017-11-07 | $29.90 | $30.09 | $29.90 | $30.08 | $26.39 | 7,959 |
2017-11-06 | $30.04 | $30.17 | $30.02 | $30.17 | $26.47 | 4,385 |
2017-11-03 | $30.05 | $30.13 | $30.03 | $30.13 | $26.44 | 3,525 |
2017-11-02 | $30.04 | $30.17 | $30.01 | $30.15 | $26.45 | 5,125 |
2017-11-01 | $30.13 | $30.18 | $30.08 | $30.10 | $26.41 | 3,783 |
2017-10-31 | $29.79 | $30.06 | $29.79 | $30.00 | $26.32 | 8,599 |
2017-10-30 | $29.80 | $29.91 | $29.80 | $29.91 | $26.24 | 7,659 |
2017-10-27 | $29.66 | $29.83 | $29.66 | $29.78 | $26.13 | 6,667 |
2017-10-26 | $29.85 | $29.90 | $29.74 | $29.77 | $26.12 | 13,045 |
2017-10-25 | $29.81 | $29.88 | $29.69 | $29.72 | $26.08 | 74,219 |
2017-10-24 | $29.79 | $29.94 | $29.79 | $29.83 | $26.17 | 7,232 |
2017-10-23 | $29.87 | $29.91 | $29.68 | $29.82 | $26.16 | 3,117 |
2017-10-20 | $29.86 | $29.90 | $29.62 | $29.90 | $26.23 | 7,150 |
2017-10-19 | $29.77 | $29.91 | $29.75 | $29.91 | $26.24 | 10,067 |
2017-10-18 | $29.90 | $29.99 | $29.84 | $29.96 | $26.29 | 5,700 |
2017-10-17 | $29.83 | $29.93 | $29.78 | $29.85 | $26.19 | 13,393 |
2017-10-16 | $30.00 | $30.00 | $29.78 | $29.97 | $26.30 | 4,822 |
2017-10-13 | $29.93 | $30.03 | $29.93 | $29.97 | $26.30 | 10,982 |
2017-10-12 | $29.80 | $29.87 | $29.74 | $29.80 | $26.15 | 8,582 |
2017-10-11 | $29.73 | $29.86 | $29.73 | $29.80 | $26.15 | 9,088 |
2017-10-10 | $29.58 | $29.77 | $29.58 | $29.68 | $26.04 | 14,778 |
2017-10-09 | $29.52 | $29.53 | $29.41 | $29.48 | $25.87 | 16,347 |
2017-10-06 | $29.36 | $29.47 | $29.28 | $29.44 | $25.83 | 7,955 |
2017-10-05 | $29.40 | $29.50 | $29.26 | $29.39 | $25.78 | 17,355 |
2017-10-04 | $29.46 | $29.49 | $29.46 | $29.46 | $25.85 | 4,126 |
2017-10-03 | $29.38 | $29.57 | $29.38 | $29.57 | $25.95 | 1,722 |
2017-10-02 | $29.44 | $29.52 | $29.24 | $29.46 | $25.85 | 10,899 |
2017-09-29 | $29.35 | $29.51 | $29.25 | $29.50 | $25.88 | 3,899 |
2017-09-28 | $29.27 | $29.37 | $29.09 | $29.35 | $25.75 | 27,939 |
2017-09-27 | $29.17 | $29.27 | $29.10 | $29.25 | $25.66 | 8,941 |
2017-09-26 | $29.25 | $29.25 | $29.14 | $29.23 | $25.65 | 10,287 |
2017-09-25 | $29.29 | $29.30 | $29.18 | $29.30 | $25.71 | 3,295 |
2017-09-22 | $29.41 | $29.49 | $29.28 | $29.43 | $25.82 | 4,945 |
2017-09-21 | $29.38 | $29.38 | $29.38 | $29.38 | $25.78 | 50 |
2017-09-20 | $29.49 | $29.57 | $29.35 | $29.38 | $25.78 | 8,229 |
2017-09-19 | $29.54 | $29.54 | $29.35 | $29.53 | $25.91 | 5,484 |
2017-09-18 | $29.33 | $29.33 | $29.26 | $29.32 | $25.73 | 1,209 |
2017-09-15 | $29.27 | $29.37 | $29.27 | $29.37 | $25.77 | 5,276 |
2017-09-14 | $29.14 | $29.33 | $29.14 | $29.33 | $25.73 | 1,365 |
2017-09-13 | $29.17 | $29.25 | $29.17 | $29.20 | $25.62 | 1,679 |
2017-09-12 | $29.35 | $29.47 | $29.35 | $29.38 | $25.77 | 2,735 |
2017-09-11 | $29.39 | $29.39 | $29.39 | $29.39 | $25.79 | 132 |
2017-09-08 | $29.13 | $29.13 | $29.00 | $29.04 | $25.48 | 2,182 |
2017-09-07 | $29.12 | $29.16 | $29.06 | $29.16 | $25.59 | 3,040 |
2017-09-06 | $28.83 | $28.95 | $28.83 | $28.86 | $25.32 | 1,724 |
2017-09-05 | $28.76 | $28.83 | $28.68 | $28.68 | $25.16 | 4,022 |
2017-09-01 | $28.83 | $28.83 | $28.83 | $28.83 | $25.29 | 78 |
2017-08-31 | $28.79 | $28.83 | $28.77 | $28.83 | $25.29 | 1,013 |
2017-08-30 | $28.57 | $28.66 | $28.57 | $28.66 | $25.14 | 2,458 |
2017-08-29 | $28.72 | $28.74 | $28.67 | $28.71 | $25.19 | 7,800 |
2017-08-28 | $28.78 | $28.82 | $28.74 | $28.74 | $25.22 | 2,013 |
2017-08-25 | $28.54 | $28.94 | $28.54 | $28.89 | $25.35 | 4,124 |
2017-08-24 | $28.69 | $28.71 | $28.65 | $28.65 | $25.14 | 2,174 |
2017-08-23 | $28.69 | $28.71 | $28.65 | $28.69 | $25.17 | 3,058 |
2017-08-22 | $28.60 | $28.60 | $28.60 | $28.60 | $25.09 | 617 |
2017-08-21 | $28.50 | $28.50 | $28.50 | $28.50 | $25.00 | 294 |
2017-08-18 | $28.40 | $28.57 | $28.40 | $28.57 | $25.07 | 280 |
2017-08-17 | $28.69 | $28.71 | $28.39 | $28.52 | $25.02 | 6,556 |
2017-08-16 | $28.71 | $28.80 | $28.71 | $28.75 | $25.23 | 3,255 |
2017-08-15 | $28.52 | $28.57 | $28.52 | $28.57 | $25.07 | 27,266 |
2017-08-14 | $28.70 | $28.70 | $28.59 | $28.59 | $25.08 | 2,406 |
2017-08-11 | $28.30 | $28.49 | $28.28 | $28.40 | $24.92 | 5,760 |
2017-08-10 | $28.71 | $28.73 | $28.47 | $28.50 | $25.01 | 6,436 |
2017-08-09 | $28.80 | $28.84 | $28.78 | $28.81 | $25.28 | 5,932 |
2017-08-08 | $29.01 | $29.02 | $28.83 | $28.91 | $25.37 | 5,773 |
2017-08-07 | $28.92 | $29.05 | $28.92 | $29.05 | $25.49 | 7,353 |
2017-08-04 | $28.95 | $29.02 | $28.83 | $28.97 | $25.42 | 7,190 |
2017-08-03 | $28.87 | $29.06 | $28.87 | $29.01 | $25.45 | 22,600 |
2017-08-02 | $28.99 | $28.99 | $28.83 | $28.98 | $25.43 | 2,682 |
2017-08-01 | $28.92 | $29.04 | $28.92 | $29.00 | $25.44 | 4,774 |
2017-07-31 | $28.68 | $28.76 | $28.59 | $28.60 | $25.09 | 12,232 |
2017-07-28 | $28.65 | $28.76 | $28.65 | $28.76 | $25.23 | 257,057 |
2017-07-27 | $28.75 | $28.79 | $28.75 | $28.79 | $25.26 | 801 |
2017-07-26 | $28.61 | $28.71 | $28.61 | $28.71 | $25.19 | 1,234 |
2017-07-25 | $28.58 | $28.62 | $28.50 | $28.50 | $25.01 | 1,019 |
2017-07-24 | $28.42 | $28.52 | $28.42 | $28.52 | $25.02 | 1,450 |
2017-07-21 | $28.52 | $28.64 | $28.45 | $28.61 | $25.10 | 11,321 |
2017-07-20 | $28.74 | $28.82 | $28.71 | $28.74 | $25.22 | 5,786 |
2017-07-19 | $28.49 | $28.70 | $28.49 | $28.70 | $25.18 | 3,293 |
2017-07-18 | $28.50 | $28.50 | $28.50 | $28.50 | $25.01 | 135 |
2017-07-17 | $28.44 | $28.55 | $28.44 | $28.48 | $24.98 | 1,489 |
2017-07-14 | $28.40 | $28.54 | $28.40 | $28.50 | $25.01 | 558 |
2017-07-13 | $28.24 | $28.40 | $28.24 | $28.29 | $24.82 | 3,487 |
2017-07-12 | $28.23 | $28.33 | $28.18 | $28.18 | $24.73 | 6,034 |
2017-07-11 | $28.03 | $28.03 | $28.03 | $28.03 | $24.60 | 344 |
2017-07-10 | $27.95 | $27.95 | $27.95 | $27.95 | $24.52 | 479 |
2017-07-07 | $27.76 | $27.90 | $27.75 | $27.90 | $24.48 | 3,968 |
2017-07-06 | $27.80 | $27.95 | $27.80 | $27.82 | $24.41 | 2,413 |
2017-07-05 | $28.01 | $28.07 | $27.96 | $28.00 | $24.56 | 3,230 |
2017-07-03 | $28.08 | $28.23 | $27.91 | $27.99 | $24.55 | 5,565 |
2017-06-30 | $27.99 | $28.08 | $27.95 | $28.01 | $24.58 | 41,649 |
2017-06-29 | $28.09 | $28.10 | $27.97 | $28.04 | $24.60 | 5,635 |
2017-06-28 | $28.07 | $28.31 | $28.07 | $28.24 | $24.78 | 2,415 |
2017-06-27 | $28.05 | $28.06 | $27.98 | $28.06 | $24.62 | 4,097 |
2017-06-26 | $28.07 | $28.24 | $27.98 | $28.07 | $24.63 | 10,011 |
2017-06-23 | $28.50 | $28.50 | $28.43 | $28.43 | $24.55 | 1,100 |
2017-06-22 | $28.35 | $28.44 | $28.35 | $28.37 | $24.50 | 1,299 |
2017-06-21 | $28.42 | $28.49 | $28.31 | $28.46 | $24.58 | 13,272 |
2017-06-20 | $28.59 | $28.59 | $28.38 | $28.48 | $24.60 | 2,490 |
2017-06-19 | $28.73 | $28.73 | $28.58 | $28.71 | $24.79 | 6,134 |
2017-06-16 | $28.50 | $28.59 | $28.48 | $28.53 | $24.64 | 4,740 |
2017-06-15 | $28.09 | $28.31 | $28.09 | $28.19 | $24.35 | 2,888 |
2017-06-14 | $28.75 | $28.75 | $28.58 | $28.63 | $24.73 | 2,741 |
2017-06-13 | $28.60 | $28.67 | $28.56 | $28.60 | $24.70 | 5,750 |
2017-06-12 | $28.44 | $28.44 | $28.34 | $28.34 | $24.48 | 4,250 |
2017-06-09 | $28.38 | $28.59 | $28.36 | $28.43 | $24.55 | 6,581 |
2017-06-08 | $28.56 | $28.65 | $28.49 | $28.65 | $24.74 | 10,355 |
2017-06-07 | $28.59 | $28.62 | $28.51 | $28.62 | $24.71 | 4,100 |
2017-06-06 | $28.57 | $28.64 | $28.57 | $28.64 | $24.73 | 2,905 |
2017-06-05 | $28.61 | $28.72 | $28.58 | $28.61 | $24.71 | 3,205 |
2017-06-02 | $28.80 | $28.90 | $28.80 | $28.90 | $24.96 | 2,636 |
2017-06-01 | $28.52 | $28.60 | $28.46 | $28.60 | $24.70 | 6,221 |
2017-05-31 | $28.42 | $28.43 | $28.34 | $28.38 | $24.51 | 10,354 |
2017-05-30 | $28.34 | $28.34 | $28.23 | $28.23 | $24.38 | 532 |
2017-05-26 | $28.21 | $28.34 | $28.21 | $28.28 | $24.42 | 3,724 |
2017-05-25 | $28.34 | $28.47 | $28.34 | $28.44 | $24.56 | 6,687 |
2017-05-24 | $28.24 | $28.48 | $28.24 | $28.45 | $24.57 | 2,083 |
2017-05-23 | $28.46 | $28.46 | $28.40 | $28.40 | $24.53 | 795 |
2017-05-22 | $28.30 | $28.47 | $28.30 | $28.32 | $24.46 | 2,098 |
2017-05-19 | $28.16 | $28.35 | $28.16 | $28.33 | $24.47 | 4,856 |
2017-05-18 | $28.05 | $28.05 | $27.90 | $28.04 | $24.21 | 3,740 |
2017-05-17 | $28.20 | $28.20 | $27.88 | $27.88 | $24.08 | 4,437 |
2017-05-16 | $28.17 | $28.17 | $28.17 | $28.17 | $24.33 | 749 |
2017-05-15 | $28.00 | $28.15 | $27.98 | $28.15 | $24.31 | 7,739 |
2017-05-12 | $27.86 | $27.98 | $27.86 | $27.98 | $24.16 | 2,383 |
2017-05-11 | $27.86 | $27.87 | $27.70 | $27.87 | $24.07 | 7,793 |
2017-05-10 | $28.03 | $28.03 | $27.86 | $27.87 | $24.07 | 5,586 |
2017-05-09 | $27.91 | $27.91 | $27.84 | $27.91 | $24.10 | 3,615 |
2017-05-08 | $27.82 | $27.83 | $27.82 | $27.83 | $24.03 | 635 |
2017-05-05 | $27.89 | $28.17 | $27.86 | $28.17 | $24.33 | 2,084 |
2017-05-04 | $27.68 | $27.85 | $27.61 | $27.74 | $23.96 | 1,881 |
2017-05-03 | $27.48 | $27.59 | $27.48 | $27.52 | $23.77 | 3,956 |
2017-05-02 | $27.51 | $27.61 | $27.51 | $27.61 | $23.84 | 5,532 |
2017-05-01 | $27.49 | $27.50 | $27.42 | $27.50 | $23.75 | 3,763 |
2017-04-28 | $27.33 | $27.51 | $27.33 | $27.34 | $23.61 | 1,409 |
2017-04-27 | $27.35 | $27.41 | $27.35 | $27.37 | $23.64 | 4,106 |
2017-04-26 | $27.37 | $27.50 | $27.37 | $27.48 | $23.73 | 6,353 |
2017-04-25 | $27.49 | $27.52 | $27.42 | $27.45 | $23.71 | 3,470 |
2017-04-24 | $27.26 | $27.27 | $27.21 | $27.22 | $23.51 | 4,633 |
2017-04-21 | $26.65 | $26.65 | $26.60 | $26.61 | $22.98 | 5,820 |
2017-04-20 | $26.69 | $26.71 | $26.67 | $26.69 | $23.05 | 3,580 |
2017-04-19 | $26.63 | $26.63 | $26.46 | $26.46 | $22.85 | 5,283 |
2017-04-18 | $26.39 | $26.49 | $26.39 | $26.43 | $22.83 | 1,090 |
2017-04-17 | $26.60 | $26.61 | $26.55 | $26.55 | $22.93 | 1,225 |
2017-04-13 | $26.51 | $26.55 | $26.41 | $26.43 | $22.83 | 1,558 |
2017-04-12 | $26.61 | $26.67 | $26.58 | $26.67 | $23.03 | 1,640 |
2017-04-11 | $26.67 | $26.67 | $26.67 | $26.67 | $23.03 | 630 |
2017-04-10 | $26.45 | $26.54 | $26.45 | $26.48 | $22.87 | 1,415 |
2017-04-07 | $26.47 | $26.57 | $26.47 | $26.57 | $22.95 | 760 |
2017-04-06 | $26.57 | $26.61 | $26.51 | $26.54 | $22.92 | 1,450 |
2017-04-05 | $26.64 | $26.70 | $26.49 | $26.49 | $22.88 | 1,558 |
2017-04-04 | $26.66 | $26.66 | $26.64 | $26.64 | $23.00 | 225 |
2017-04-03 | $26.49 | $26.70 | $26.49 | $26.62 | $22.99 | 2,046 |
2017-03-31 | $26.62 | $26.82 | $26.62 | $26.68 | $23.04 | 2,373 |
2017-03-30 | $26.87 | $26.91 | $26.74 | $26.85 | $23.19 | 4,087 |
2017-03-29 | $26.71 | $26.92 | $26.71 | $26.87 | $23.21 | 1,800 |
2017-03-28 | $26.83 | $26.93 | $26.83 | $26.86 | $23.20 | 1,489 |
2017-03-27 | $26.76 | $26.76 | $26.76 | $26.76 | $23.11 | 0 |
2017-03-24 | $26.73 | $26.77 | $26.71 | $26.76 | $23.11 | 625 |
2017-03-23 | $26.56 | $26.56 | $26.56 | $26.56 | $22.94 | 0 |
2017-03-22 | $26.38 | $26.56 | $26.38 | $26.56 | $22.94 | 1,337 |
2017-03-21 | $26.64 | $26.67 | $26.54 | $26.61 | $22.98 | 5,328 |
2017-03-20 | $26.74 | $26.74 | $26.61 | $26.68 | $23.04 | 1,720 |
2017-03-17 | $26.69 | $26.69 | $26.66 | $26.66 | $23.02 | 1,525 |
2017-03-16 | $26.17 | $26.17 | $26.17 | $26.17 | $22.60 | 0 |
2017-03-15 | $26.17 | $26.17 | $26.17 | $26.17 | $22.60 | 40 |
2017-03-14 | $26.22 | $26.22 | $26.17 | $26.17 | $22.60 | 1,637 |
2017-03-13 | $26.37 | $26.40 | $26.32 | $26.40 | $22.80 | 4,994 |
2017-03-10 | $26.26 | $26.30 | $26.13 | $26.26 | $22.68 | 12,368 |
2017-03-09 | $26.00 | $26.06 | $26.00 | $26.06 | $22.51 | 2,632 |
2017-03-08 | $26.05 | $26.05 | $25.92 | $25.94 | $22.40 | 4,030 |
2017-03-07 | $26.03 | $26.10 | $26.03 | $26.10 | $22.54 | 4,805 |
2017-03-06 | $26.12 | $26.12 | $26.07 | $26.11 | $22.55 | 2,719 |
2017-03-03 | $26.10 | $26.21 | $26.10 | $26.19 | $22.62 | 1,937 |
2017-03-02 | $26.10 | $26.10 | $26.02 | $26.10 | $22.54 | 2,180 |
2017-03-01 | $26.19 | $26.31 | $26.17 | $26.30 | $22.71 | 3,632 |
2017-02-28 | $25.99 | $26.05 | $25.94 | $25.94 | $22.40 | 2,860 |
2017-02-27 | $25.95 | $25.98 | $25.95 | $25.95 | $22.41 | 539 |
2017-02-24 | $25.96 | $25.98 | $25.89 | $25.98 | $22.44 | 980 |
2017-02-23 | $26.17 | $26.19 | $26.17 | $26.19 | $22.62 | 5,496 |
2017-02-22 | $26.08 | $26.08 | $26.08 | $26.08 | $22.52 | 179 |
2017-02-21 | $26.12 | $26.12 | $26.12 | $26.12 | $22.56 | 2,002 |
2017-02-17 | $25.94 | $26.02 | $25.94 | $25.99 | $22.45 | 2,119 |
2017-02-16 | $26.04 | $26.04 | $26.04 | $26.04 | $22.49 | 120 |
2017-02-15 | $25.95 | $26.03 | $25.95 | $26.03 | $22.48 | 200 |
2017-02-14 | $25.98 | $25.98 | $25.98 | $25.98 | $22.44 | 775 |
2017-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $22.24 | 0 |
2017-02-10 | $25.75 | $25.75 | $25.75 | $25.75 | $22.24 | 0 |
2017-02-09 | $25.75 | $25.75 | $25.75 | $25.75 | $22.24 | 4 |
2017-02-08 | $25.66 | $25.76 | $25.66 | $25.75 | $22.24 | 858 |
2017-02-07 | $25.68 | $25.70 | $25.67 | $25.69 | $22.19 | 2,000 |
2017-02-06 | $25.62 | $25.62 | $25.62 | $25.62 | $22.13 | 400 |
2017-02-03 | $25.77 | $25.77 | $25.77 | $25.77 | $22.26 | 0 |
2017-02-02 | $25.77 | $25.77 | $25.77 | $25.77 | $22.26 | 0 |
2017-02-01 | $25.77 | $25.77 | $25.77 | $25.77 | $22.26 | 504 |
2017-01-31 | $25.72 | $25.72 | $25.72 | $25.72 | $22.21 | 1,823 |
2017-01-30 | $25.88 | $25.88 | $25.88 | $25.88 | $22.35 | 0 |
2017-01-27 | $25.88 | $25.88 | $25.88 | $25.88 | $22.35 | 0 |
2017-01-26 | $25.88 | $25.88 | $25.85 | $25.88 | $22.35 | 500 |
2017-01-25 | $25.95 | $25.97 | $25.90 | $25.97 | $22.43 | 1,302 |
2017-01-24 | $25.65 | $25.76 | $25.63 | $25.76 | $22.25 | 1,443 |
2017-01-23 | $25.58 | $25.62 | $25.56 | $25.62 | $22.13 | 927 |
2017-01-20 | $25.52 | $25.52 | $25.52 | $25.52 | $22.04 | 42 |
2017-01-19 | $25.52 | $25.52 | $25.52 | $25.52 | $22.04 | 0 |
2017-01-18 | $25.52 | $25.52 | $25.52 | $25.52 | $22.04 | 298 |
2017-01-17 | $25.61 | $25.62 | $25.61 | $25.61 | $22.12 | 670 |
2017-01-13 | $25.63 | $25.67 | $25.63 | $25.67 | $22.17 | 1,227 |
2017-01-12 | $25.39 | $25.39 | $25.39 | $25.39 | $21.93 | 42 |
2017-01-11 | $25.39 | $25.39 | $25.39 | $25.39 | $21.93 | 0 |
2017-01-10 | $25.40 | $25.42 | $25.39 | $25.39 | $21.93 | 400 |
2017-01-09 | $25.31 | $25.31 | $25.31 | $25.31 | $21.86 | 157 |
2017-01-06 | $25.37 | $25.37 | $25.37 | $25.37 | $21.91 | 1,326 |
2017-01-05 | $25.45 | $25.45 | $25.45 | $25.45 | $21.98 | 999 |
2017-01-04 | $24.93 | $24.93 | $24.93 | $24.93 | $21.53 | 0 |
2017-01-03 | $24.93 | $24.93 | $24.93 | $24.93 | $21.53 | 400 |
2016-12-30 | $24.92 | $24.92 | $24.92 | $24.92 | $21.52 | 731 |
2016-12-29 | $24.79 | $24.81 | $24.77 | $24.80 | $21.42 | 492 |
2016-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.38 | 402 |
2016-12-27 | $24.82 | $24.82 | $24.79 | $24.79 | $21.41 | 861 |
2016-12-23 | $24.81 | $24.81 | $24.81 | $24.81 | $21.43 | 0 |
2016-12-22 | $24.82 | $24.82 | $24.73 | $24.81 | $21.43 | 1,501 |
2016-12-21 | $24.84 | $24.84 | $24.84 | $24.84 | $21.45 | 985,090 |
2016-12-20 | $24.78 | $24.78 | $24.78 | $24.78 | $21.40 | 0 |
2016-12-19 | $24.78 | $24.78 | $24.78 | $24.78 | $21.40 | 1 |
2016-12-16 | $24.77 | $24.78 | $24.77 | $24.78 | $21.40 | 1,099 |
John Hancock Multifactor Developed International ETF (JHMD) News Headlines
Recent John Hancock Multifactor Developed International ETF (JHMD) News
Similar Companies to John Hancock Multifactor Developed International ETF (JHMD) 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 | -- | -- | -- |