John Hancock Multifactor Energy ETF (JHME) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.55 ($0.04) 0.11%
John Hancock Multifactor Energy ETF - Daily Information
Click for more stock information on John Hancock Multifactor Energy ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.58 |
Previous Close | $34.55 |
High | $34.58 |
Low | $34.53 |
Adjusted Open | $34.58 |
Previous Adjusted Close | $34.55 |
Adjusted High | $34.58 |
Adjusted Low | $34.53 |
About John Hancock Multifactor Energy ETF (JHME)
The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities that compose the fund's benchmark index. The Index is designed to comprise securities in the energy sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows:Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The energy sector is composed of companies involved in areas such as the production, distribution, or sale of alternative fuels, coal, electricity, natural gas, nuclear power, oil, and other forms of energy. The U.S. Universe is defined as a free float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.
Invest in John Hancock Multifactor Energy ETF (JHME)
Historical Stock Data for John Hancock Multifactor Energy ETF (JHME)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-24 | $34.58 | $34.58 | $34.53 | $34.55 | $34.55 | 1,295 |
2022-10-21 | $34.09 | $34.52 | $34.05 | $34.52 | $34.52 | 1,110 |
2022-10-20 | $34.34 | $34.35 | $33.67 | $33.72 | $33.72 | 14,867 |
2022-10-19 | $32.57 | $33.70 | $32.57 | $33.66 | $33.66 | 13,287 |
2022-10-18 | $32.99 | $33.08 | $32.51 | $32.75 | $32.75 | 5,057 |
2022-10-17 | $32.91 | $32.91 | $32.46 | $32.46 | $32.46 | 1,447 |
2022-10-14 | $33.20 | $33.20 | $32.08 | $32.08 | $32.08 | 3,902 |
2022-10-13 | $32.57 | $33.63 | $32.33 | $33.62 | $33.62 | 3,288 |
2022-10-12 | $31.74 | $32.45 | $31.50 | $32.37 | $32.37 | 1,389 |
2022-10-11 | $31.88 | $32.01 | $31.75 | $32.01 | $32.01 | 2,411 |
2022-10-10 | $32.26 | $32.30 | $32.22 | $32.26 | $32.26 | 9,738 |
2022-10-07 | $33.26 | $33.45 | $32.77 | $32.93 | $32.93 | 5,480 |
2022-10-06 | $32.96 | $33.28 | $32.96 | $33.24 | $33.24 | 2,535 |
2022-10-05 | $32.10 | $32.81 | $31.95 | $32.81 | $32.81 | 12,462 |
2022-10-04 | $31.45 | $32.30 | $31.45 | $32.26 | $32.26 | 4,700 |
2022-10-03 | $30.10 | $31.00 | $30.10 | $30.82 | $30.82 | 106,977 |
2022-09-30 | $29.09 | $29.39 | $29.09 | $29.19 | $29.19 | 1,434 |
2022-09-29 | $28.74 | $29.28 | $28.73 | $29.28 | $29.28 | 3,948 |
2022-09-28 | $28.33 | $29.37 | $28.33 | $29.37 | $29.37 | 10,596 |
2022-09-27 | $27.85 | $27.97 | $27.60 | $27.80 | $27.80 | 6,927 |
2022-09-26 | $27.88 | $28.39 | $27.44 | $27.44 | $27.44 | 11,882 |
2022-09-23 | $29.29 | $29.29 | $28.14 | $28.28 | $28.28 | 9,932 |
2022-09-22 | $30.85 | $31.00 | $30.63 | $30.63 | $30.63 | 2,307 |
2022-09-21 | $31.62 | $31.62 | $30.95 | $30.95 | $30.95 | 9,792 |
2022-09-20 | $31.29 | $31.48 | $31.17 | $31.40 | $31.40 | 6,513 |
2022-09-19 | $30.77 | $31.72 | $30.77 | $31.67 | $31.67 | 3,263 |
2022-09-16 | $31.65 | $31.70 | $31.38 | $31.59 | $31.59 | 3,203 |
2022-09-15 | $32.49 | $32.49 | $32.39 | $32.42 | $32.42 | 1,057 |
2022-09-14 | $32.59 | $33.71 | $32.59 | $33.39 | $33.39 | 7,386 |
2022-09-13 | $33.15 | $33.15 | $32.36 | $32.36 | $32.36 | 2,091 |
2022-09-12 | $33.13 | $33.17 | $33.13 | $33.17 | $33.17 | 558 |
2022-09-09 | $32.40 | $32.60 | $32.39 | $32.50 | $32.50 | 4,119 |
2022-09-08 | $31.79 | $31.80 | $31.67 | $31.73 | $31.73 | 10,199 |
2022-09-07 | $31.57 | $31.66 | $31.56 | $31.58 | $31.58 | 1,011 |
2022-09-06 | $32.58 | $32.58 | $31.93 | $31.93 | $31.93 | 590 |
2022-09-02 | $32.69 | $32.69 | $32.21 | $32.43 | $32.43 | 1,621 |
2022-09-01 | $32.05 | $32.05 | $31.64 | $31.72 | $31.72 | 1,419 |
2022-08-31 | $32.39 | $33.09 | $32.31 | $32.72 | $32.72 | 4,036 |
2022-08-30 | $33.50 | $33.50 | $32.76 | $32.84 | $32.84 | 2,293 |
2022-08-29 | $34.03 | $34.51 | $34.03 | $34.18 | $34.18 | 4,200 |
2022-08-26 | $34.03 | $34.03 | $33.71 | $33.71 | $33.71 | 603 |
2022-08-25 | $34.00 | $34.06 | $33.81 | $34.06 | $34.06 | 4,467 |
2022-08-24 | $33.61 | $33.92 | $33.54 | $33.92 | $33.92 | 4,137 |
2022-08-23 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 205 |
2022-08-22 | $32.05 | $32.36 | $32.05 | $32.36 | $32.36 | 524 |
2022-08-19 | $32.33 | $32.36 | $32.07 | $32.36 | $32.36 | 1,818 |
2022-08-18 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 284 |
2022-08-17 | $31.25 | $31.39 | $31.25 | $31.34 | $31.34 | 853 |
2022-08-16 | $31.08 | $31.11 | $31.08 | $31.08 | $31.08 | 406 |
2022-08-15 | $30.58 | $31.15 | $30.58 | $31.08 | $31.08 | 2,457 |
2022-08-12 | $31.25 | $31.72 | $31.25 | $31.72 | $31.72 | 922 |
2022-08-11 | $30.92 | $31.51 | $30.92 | $31.51 | $31.51 | 14,743 |
2022-08-10 | $29.71 | $30.30 | $29.60 | $30.27 | $30.27 | 3,807 |
2022-08-09 | $29.63 | $30.24 | $29.63 | $29.96 | $29.96 | 10,229 |
2022-08-08 | $29.44 | $29.52 | $29.34 | $29.34 | $29.34 | 913 |
2022-08-05 | $28.27 | $29.30 | $28.27 | $29.12 | $29.12 | 5,085 |
2022-08-04 | $29.61 | $29.61 | $28.54 | $28.54 | $28.54 | 1,188 |
2022-08-03 | $30.56 | $30.64 | $29.47 | $29.72 | $29.72 | 15,286 |
2022-08-02 | $30.60 | $30.60 | $30.56 | $30.56 | $30.56 | 828 |
2022-08-01 | $30.59 | $30.59 | $30.13 | $30.57 | $30.57 | 2,602 |
2022-07-29 | $31.03 | $31.22 | $31.03 | $31.20 | $31.20 | 1,897 |
2022-07-28 | $30.68 | $30.68 | $29.87 | $30.22 | $30.22 | 872 |
2022-07-27 | $29.92 | $30.29 | $29.92 | $30.29 | $30.29 | 1,088 |
2022-07-26 | $30.10 | $30.10 | $29.47 | $29.56 | $29.56 | 624 |
2022-07-25 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 183 |
2022-07-22 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 170 |
2022-07-21 | $28.44 | $28.82 | $28.23 | $28.82 | $28.82 | 33,642 |
2022-07-20 | $28.91 | $29.41 | $28.91 | $29.41 | $29.41 | 1,170 |
2022-07-19 | $28.55 | $29.11 | $28.55 | $29.05 | $29.05 | 2,133 |
2022-07-18 | $27.95 | $28.26 | $27.95 | $28.13 | $28.13 | 11,416 |
2022-07-15 | $27.28 | $27.42 | $27.28 | $27.42 | $27.42 | 553 |
2022-07-14 | $26.00 | $26.80 | $25.96 | $26.80 | $26.80 | 3,909 |
2022-07-13 | $26.77 | $27.39 | $26.77 | $27.39 | $27.39 | 614 |
2022-07-12 | $27.25 | $27.49 | $27.08 | $27.12 | $27.12 | 28,882 |
2022-07-11 | $27.89 | $28.04 | $27.85 | $27.92 | $27.92 | 1,688 |
2022-07-08 | $28.24 | $28.42 | $28.00 | $28.32 | $28.32 | 2,612 |
2022-07-07 | $27.67 | $28.31 | $27.67 | $28.27 | $28.27 | 16,382 |
2022-07-06 | $27.23 | $27.23 | $26.33 | $26.99 | $26.99 | 9,613 |
2022-07-05 | $27.26 | $27.58 | $27.01 | $27.58 | $27.58 | 6,719 |
2022-07-01 | $28.85 | $28.85 | $28.46 | $28.85 | $28.85 | 5,673 |
2022-06-30 | $28.88 | $28.92 | $28.42 | $28.42 | $28.42 | 3,821 |
2022-06-29 | $30.85 | $30.85 | $29.16 | $29.22 | $29.22 | 2,756 |
2022-06-28 | $30.30 | $30.33 | $29.87 | $30.33 | $30.33 | 7,075 |
2022-06-27 | $29.06 | $29.45 | $29.06 | $29.34 | $29.34 | 2,777 |
2022-06-24 | $28.88 | $29.39 | $28.44 | $28.72 | $28.34 | 18,378 |
2022-06-23 | $29.77 | $29.85 | $27.91 | $28.39 | $28.02 | 19,423 |
2022-06-22 | $29.30 | $29.92 | $29.05 | $29.54 | $29.15 | 8,900 |
2022-06-21 | $29.75 | $31.00 | $29.75 | $30.84 | $30.43 | 89,455 |
2022-06-17 | $30.54 | $30.73 | $28.84 | $29.36 | $28.98 | 19,326 |
2022-06-16 | $32.28 | $32.28 | $30.84 | $30.98 | $30.58 | 26,596 |
2022-06-15 | $33.73 | $34.03 | $32.52 | $33.00 | $32.57 | 22,612 |
2022-06-14 | $34.64 | $35.00 | $33.63 | $33.63 | $33.19 | 24,278 |
2022-06-13 | $34.97 | $34.97 | $33.61 | $33.92 | $33.47 | 28,552 |
2022-06-10 | $36.03 | $36.14 | $35.62 | $36.09 | $35.62 | 6,693 |
2022-06-09 | $37.42 | $37.42 | $36.72 | $36.72 | $36.24 | 39,169 |
2022-06-08 | $37.82 | $38.07 | $37.42 | $37.60 | $37.11 | 12,907 |
2022-06-07 | $36.81 | $37.95 | $36.81 | $37.82 | $37.33 | 16,422 |
2022-06-06 | $36.93 | $37.06 | $36.40 | $36.88 | $36.40 | 11,211 |
2022-06-03 | $36.28 | $36.76 | $36.28 | $36.65 | $36.17 | 8,801 |
2022-06-02 | $36.06 | $36.52 | $35.95 | $36.28 | $35.81 | 13,611 |
2022-06-01 | $36.11 | $36.46 | $35.74 | $36.38 | $35.91 | 7,297 |
2022-05-31 | $36.81 | $36.89 | $35.48 | $35.53 | $35.07 | 16,243 |
2022-05-27 | $35.26 | $36.11 | $35.18 | $36.11 | $35.64 | 6,143 |
2022-05-26 | $35.01 | $35.49 | $35.01 | $35.24 | $34.78 | 15,706 |
2022-05-25 | $34.00 | $34.70 | $34.00 | $34.70 | $34.25 | 6,537 |
2022-05-24 | $33.48 | $33.93 | $33.22 | $33.81 | $33.37 | 7,359 |
2022-05-23 | $33.50 | $33.63 | $33.28 | $33.62 | $33.18 | 16,258 |
2022-05-20 | $33.27 | $33.40 | $32.16 | $32.85 | $32.42 | 8,491 |
2022-05-19 | $32.14 | $33.17 | $32.10 | $32.71 | $32.28 | 8,028 |
2022-05-18 | $33.78 | $33.78 | $32.46 | $32.92 | $32.49 | 14,160 |
2022-05-17 | $33.59 | $34.04 | $33.50 | $33.83 | $33.39 | 19,451 |
2022-05-16 | $32.17 | $33.69 | $32.17 | $33.37 | $32.93 | 22,358 |
2022-05-13 | $31.68 | $32.67 | $31.68 | $32.46 | $32.04 | 12,102 |
2022-05-12 | $31.20 | $31.33 | $30.67 | $31.23 | $30.82 | 10,163 |
2022-05-11 | $32.05 | $32.27 | $31.31 | $31.31 | $30.90 | 6,133 |
2022-05-10 | $31.10 | $31.68 | $30.23 | $30.91 | $30.51 | 23,006 |
2022-05-09 | $33.24 | $33.24 | $30.68 | $30.73 | $30.33 | 33,839 |
2022-05-06 | $33.45 | $33.75 | $32.60 | $33.74 | $33.30 | 11,526 |
2022-05-05 | $33.81 | $33.81 | $32.43 | $32.89 | $32.46 | 4,435 |
2022-05-04 | $32.64 | $33.52 | $32.29 | $33.50 | $33.06 | 9,436 |
2022-05-03 | $31.03 | $32.14 | $31.03 | $32.12 | $31.70 | 9,377 |
2022-05-02 | $30.49 | $30.94 | $30.49 | $30.94 | $30.54 | 3,209 |
2022-04-29 | $31.41 | $31.61 | $30.59 | $30.59 | $30.19 | 8,585 |
2022-04-28 | $30.14 | $31.77 | $30.14 | $31.55 | $31.14 | 7,862 |
2022-04-27 | $30.12 | $30.68 | $30.12 | $30.58 | $30.18 | 59,312 |
2022-04-26 | $30.24 | $30.79 | $29.90 | $30.11 | $29.72 | 5,554 |
2022-04-25 | $30.10 | $30.10 | $28.84 | $29.96 | $29.57 | 11,190 |
2022-04-22 | $32.07 | $32.07 | $31.00 | $31.00 | $30.59 | 3,392 |
2022-04-21 | $33.08 | $33.08 | $31.79 | $31.89 | $31.48 | 7,996 |
2022-04-20 | $32.77 | $33.04 | $32.60 | $33.04 | $32.60 | 9,800 |
2022-04-19 | $33.07 | $33.07 | $32.82 | $32.82 | $32.39 | 2,487 |
2022-04-18 | $32.99 | $33.33 | $32.68 | $33.14 | $32.71 | 18,323 |
2022-04-14 | $32.42 | $32.73 | $32.32 | $32.54 | $32.11 | 3,325 |
2022-04-13 | $32.28 | $32.40 | $31.82 | $32.35 | $31.93 | 38,756 |
2022-04-12 | $32.34 | $32.36 | $31.89 | $31.91 | $31.49 | 11,466 |
2022-04-11 | $32.09 | $32.09 | $31.39 | $31.49 | $31.08 | 13,605 |
2022-04-08 | $31.62 | $32.47 | $31.62 | $32.38 | $31.96 | 9,595 |
2022-04-07 | $31.46 | $31.46 | $30.78 | $31.41 | $31.00 | 2,550 |
2022-04-06 | $31.04 | $31.04 | $31.02 | $31.02 | $30.61 | 741 |
2022-04-05 | $31.58 | $31.58 | $30.88 | $30.88 | $30.47 | 6,623 |
2022-04-04 | $31.44 | $31.62 | $31.29 | $31.58 | $31.16 | 9,981 |
2022-04-01 | $31.09 | $31.60 | $31.09 | $31.57 | $31.16 | 4,583 |
2022-03-31 | $31.54 | $31.86 | $31.22 | $31.22 | $30.81 | 8,166 |
2022-03-30 | $31.38 | $31.52 | $31.24 | $31.42 | $31.01 | 12,174 |
2022-03-29 | $30.66 | $31.02 | $30.21 | $31.02 | $30.61 | 28,461 |
2022-03-28 | $32.08 | $32.08 | $31.08 | $31.23 | $30.83 | 11,326 |
2022-03-25 | $31.31 | $32.36 | $31.23 | $32.18 | $31.76 | 32,461 |
2022-03-24 | $31.33 | $31.50 | $31.22 | $31.30 | $30.90 | 3,041 |
2022-03-23 | $30.81 | $31.13 | $30.81 | $31.13 | $30.72 | 3,637 |
2022-03-22 | $30.56 | $30.56 | $30.08 | $30.44 | $30.04 | 1,749 |
2022-03-21 | $29.96 | $30.88 | $29.96 | $30.63 | $30.23 | 9,882 |
2022-03-18 | $29.36 | $29.59 | $29.19 | $29.46 | $29.07 | 8,993 |
2022-03-17 | $28.71 | $29.45 | $28.59 | $29.37 | $28.98 | 15,509 |
2022-03-16 | $28.16 | $28.43 | $27.92 | $28.16 | $27.79 | 13,423 |
2022-03-15 | $27.78 | $28.41 | $27.61 | $28.25 | $27.88 | 32,090 |
2022-03-14 | $29.57 | $29.57 | $28.70 | $28.99 | $28.62 | 7,568 |
2022-03-11 | $30.03 | $30.42 | $29.93 | $29.93 | $29.54 | 3,000 |
2022-03-10 | $29.90 | $30.39 | $29.69 | $30.39 | $29.99 | 3,508 |
2022-03-09 | $29.03 | $29.60 | $28.86 | $29.46 | $29.08 | 6,660 |
2022-03-08 | $30.52 | $31.27 | $29.80 | $30.07 | $29.68 | 32,928 |
2022-03-07 | $30.23 | $30.60 | $29.45 | $30.01 | $29.62 | 23,470 |
2022-03-04 | $28.91 | $29.78 | $28.91 | $29.78 | $29.39 | 6,960 |
2022-03-03 | $29.03 | $29.03 | $28.71 | $28.86 | $28.48 | 9,515 |
2022-03-02 | $28.89 | $29.13 | $28.72 | $28.99 | $28.61 | 9,390 |
2022-03-01 | $28.58 | $28.67 | $27.96 | $28.38 | $28.01 | 16,495 |
2022-02-28 | $27.29 | $28.17 | $27.29 | $28.17 | $27.80 | 19,937 |
2022-02-25 | $26.98 | $27.31 | $26.98 | $27.30 | $26.94 | 6,399 |
2022-02-24 | $27.55 | $27.55 | $25.97 | $26.61 | $26.26 | 10,863 |
2022-02-23 | $26.84 | $27.03 | $26.75 | $26.88 | $26.53 | 5,636 |
2022-02-22 | $27.80 | $27.80 | $26.21 | $26.58 | $26.23 | 19,865 |
2022-02-18 | $26.97 | $27.18 | $26.84 | $27.06 | $26.71 | 5,630 |
2022-02-17 | $27.30 | $27.57 | $27.03 | $27.23 | $26.88 | 21,037 |
2022-02-16 | $27.65 | $27.66 | $27.20 | $27.20 | $26.85 | 3,501 |
2022-02-15 | $26.68 | $26.98 | $26.28 | $26.92 | $26.57 | 4,217 |
2022-02-14 | $28.00 | $28.00 | $27.06 | $27.28 | $26.93 | 11,131 |
2022-02-11 | $27.27 | $28.03 | $27.27 | $28.03 | $27.66 | 2,644 |
2022-02-10 | $27.10 | $27.57 | $26.93 | $27.11 | $26.75 | 3,799 |
2022-02-09 | $27.09 | $27.38 | $27.09 | $27.19 | $26.84 | 3,504 |
2022-02-08 | $27.51 | $27.51 | $26.70 | $26.91 | $26.56 | 8,139 |
2022-02-07 | $27.21 | $27.58 | $27.00 | $27.50 | $27.14 | 4,972 |
2022-02-04 | $27.64 | $27.64 | $27.15 | $27.25 | $26.90 | 4,950 |
2022-02-03 | $26.70 | $26.89 | $26.56 | $26.82 | $26.47 | 6,668 |
2022-02-02 | $26.97 | $27.09 | $26.63 | $27.09 | $26.74 | 4,051 |
2022-02-01 | $26.14 | $26.94 | $26.14 | $26.93 | $26.58 | 13,199 |
2022-01-31 | $26.21 | $26.27 | $25.75 | $26.09 | $25.75 | 9,416 |
2022-01-28 | $25.95 | $26.08 | $25.65 | $26.08 | $25.74 | 67,196 |
2022-01-27 | $26.54 | $26.54 | $25.64 | $26.02 | $25.68 | 20,444 |
2022-01-26 | $26.20 | $26.27 | $25.68 | $25.78 | $25.44 | 4,100 |
2022-01-25 | $24.66 | $25.85 | $24.22 | $25.76 | $25.42 | 8,855 |
2022-01-24 | $23.92 | $24.72 | $23.65 | $24.72 | $24.40 | 3,752 |
2022-01-21 | $24.81 | $24.82 | $24.55 | $24.58 | $24.26 | 4,861 |
2022-01-20 | $25.42 | $25.86 | $25.18 | $25.18 | $24.85 | 15,108 |
2022-01-19 | $25.46 | $25.76 | $25.46 | $25.56 | $25.23 | 2,339 |
2022-01-18 | $26.22 | $26.22 | $25.50 | $25.79 | $25.45 | 10,509 |
2022-01-14 | $25.17 | $25.88 | $25.17 | $25.88 | $25.55 | 3,764 |
2022-01-13 | $25.39 | $25.57 | $25.11 | $25.17 | $24.84 | 3,332 |
2022-01-12 | $25.36 | $25.42 | $25.25 | $25.34 | $25.01 | 3,702 |
2022-01-11 | $24.54 | $25.17 | $24.52 | $25.17 | $24.84 | 4,522 |
2022-01-10 | $24.44 | $24.44 | $24.00 | $24.31 | $23.99 | 1,796 |
2022-01-07 | $24.25 | $24.45 | $24.25 | $24.45 | $24.13 | 3,220 |
2022-01-06 | $24.02 | $24.15 | $23.83 | $24.11 | $23.80 | 1,298 |
2022-01-05 | $24.03 | $24.03 | $23.48 | $23.48 | $23.17 | 1,603 |
2022-01-04 | $23.26 | $23.66 | $23.26 | $23.64 | $23.33 | 774 |
2022-01-03 | $22.64 | $22.75 | $22.61 | $22.74 | $22.45 | 1,355 |
2021-12-31 | $22.05 | $22.19 | $22.05 | $22.10 | $21.81 | 1,305 |
2021-12-30 | $22.28 | $22.28 | $22.01 | $22.01 | $21.72 | 1,338 |
2021-12-29 | $22.31 | $22.31 | $22.18 | $22.21 | $21.92 | 868 |
2021-12-28 | $22.51 | $22.51 | $22.28 | $22.33 | $22.03 | 3,357 |
2021-12-27 | $21.90 | $22.30 | $21.90 | $22.30 | $22.01 | 458 |
2021-12-23 | $22.28 | $22.28 | $22.20 | $22.20 | $21.54 | 966 |
2021-12-22 | $22.16 | $22.27 | $22.14 | $22.15 | $21.49 | 10,301 |
2021-12-21 | $21.61 | $22.13 | $21.61 | $22.05 | $21.39 | 1,634 |
2021-12-20 | $21.00 | $21.35 | $20.98 | $21.35 | $20.71 | 1,239 |
2021-12-17 | $21.42 | $21.91 | $21.41 | $21.41 | $20.77 | 93,403 |
2021-12-16 | $22.33 | $22.37 | $22.11 | $22.12 | $21.46 | 946 |
2021-12-15 | $21.83 | $22.22 | $21.83 | $22.02 | $21.36 | 2,995 |
2021-12-14 | $22.21 | $22.22 | $22.04 | $22.04 | $21.38 | 426 |
2021-12-13 | $22.23 | $22.23 | $22.10 | $22.19 | $21.52 | 2,001 |
2021-12-10 | $22.59 | $22.92 | $22.53 | $22.92 | $22.24 | 1,333 |
2021-12-09 | $22.65 | $22.75 | $22.61 | $22.70 | $22.02 | 2,078 |
2021-12-08 | $23.04 | $23.11 | $23.01 | $23.01 | $22.32 | 4,384 |
2021-12-07 | $22.72 | $23.27 | $22.72 | $23.03 | $22.34 | 2,460 |
2021-12-06 | $22.38 | $22.55 | $22.38 | $22.39 | $21.72 | 1,289 |
2021-12-03 | $22.57 | $22.57 | $21.92 | $22.05 | $21.39 | 3,869 |
2021-12-02 | $21.77 | $22.31 | $21.77 | $22.20 | $21.54 | 3,717 |
2021-12-01 | $22.37 | $22.45 | $21.64 | $21.64 | $21.00 | 1,749 |
2021-11-30 | $22.12 | $22.33 | $21.89 | $21.93 | $21.27 | 3,379 |
2021-11-29 | $22.62 | $22.62 | $22.53 | $22.53 | $21.85 | 2,658 |
2021-11-26 | $22.73 | $22.73 | $21.80 | $22.34 | $21.68 | 4,252 |
2021-11-24 | $23.23 | $23.50 | $23.23 | $23.44 | $22.74 | 2,833 |
2021-11-23 | $22.75 | $23.16 | $22.75 | $23.11 | $22.42 | 1,848 |
2021-11-22 | $22.10 | $22.53 | $22.10 | $22.38 | $21.71 | 6,863 |
2021-11-19 | $22.42 | $22.42 | $21.92 | $21.95 | $21.30 | 4,381 |
2021-11-18 | $23.05 | $23.05 | $22.85 | $22.87 | $22.19 | 1,370 |
2021-11-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.21 | 19 |
2021-11-16 | $23.36 | $23.42 | $23.36 | $23.38 | $22.68 | 812 |
2021-11-15 | $23.14 | $23.37 | $23.14 | $23.37 | $22.68 | 773 |
2021-11-12 | $23.22 | $23.27 | $23.22 | $23.27 | $22.57 | 1,033 |
2021-11-11 | $23.27 | $23.48 | $23.27 | $23.33 | $22.63 | 11,176 |
2021-11-10 | $23.60 | $23.60 | $23.18 | $23.18 | $22.49 | 443 |
2021-11-09 | $23.72 | $23.92 | $23.72 | $23.92 | $23.20 | 606 |
2021-11-08 | $23.97 | $24.10 | $23.87 | $23.93 | $23.22 | 1,923 |
2021-11-05 | $23.71 | $23.71 | $23.67 | $23.67 | $22.96 | 3,947 |
2021-11-04 | $23.70 | $23.70 | $23.09 | $23.28 | $22.59 | 2,762 |
2021-11-03 | $23.24 | $23.34 | $23.24 | $23.34 | $22.64 | 714 |
2021-11-02 | $23.80 | $23.80 | $23.44 | $23.53 | $22.83 | 3,995 |
2021-11-01 | $23.58 | $23.75 | $23.58 | $23.74 | $23.03 | 808 |
2021-10-29 | $23.31 | $23.39 | $23.20 | $23.28 | $22.58 | 2,514 |
2021-10-28 | $23.31 | $23.57 | $23.31 | $23.57 | $22.86 | 4,171 |
2021-10-27 | $23.97 | $23.97 | $23.47 | $23.47 | $22.77 | 11,025 |
2021-10-26 | $24.23 | $24.37 | $24.12 | $24.21 | $23.48 | 3,469 |
2021-10-25 | $24.00 | $24.29 | $23.98 | $24.13 | $23.40 | 3,564 |
2021-10-22 | $23.70 | $23.79 | $23.41 | $23.79 | $23.08 | 2,717 |
2021-10-21 | $23.80 | $23.83 | $23.40 | $23.55 | $22.84 | 2,339 |
2021-10-20 | $23.90 | $24.00 | $23.78 | $24.00 | $23.28 | 4,018 |
2021-10-19 | $23.80 | $23.98 | $23.69 | $23.83 | $23.11 | 4,862 |
2021-10-18 | $23.73 | $24.11 | $23.64 | $23.70 | $22.99 | 3,352 |
2021-10-15 | $23.67 | $23.81 | $23.66 | $23.66 | $22.95 | 1,461 |
2021-10-14 | $23.42 | $23.55 | $23.37 | $23.55 | $22.84 | 3,091 |
2021-10-13 | $23.16 | $23.24 | $22.88 | $23.22 | $22.53 | 4,810 |
2021-10-12 | $23.25 | $23.44 | $23.21 | $23.29 | $22.59 | 2,911 |
2021-10-11 | $23.55 | $23.86 | $23.24 | $23.24 | $22.55 | 5,812 |
2021-10-08 | $22.91 | $23.27 | $22.91 | $23.27 | $22.58 | 2,510 |
2021-10-07 | $22.32 | $22.58 | $22.32 | $22.50 | $21.83 | 2,842 |
2021-10-06 | $22.25 | $22.36 | $21.94 | $22.31 | $21.65 | 2,829 |
2021-10-05 | $22.70 | $22.70 | $22.28 | $22.61 | $21.93 | 60,873 |
2021-10-04 | $22.02 | $22.55 | $21.92 | $22.31 | $21.64 | 7,440 |
2021-10-01 | $21.50 | $21.85 | $21.49 | $21.82 | $21.17 | 3,498 |
2021-09-30 | $21.50 | $21.50 | $21.22 | $21.22 | $20.59 | 444 |
2021-09-29 | $21.47 | $21.48 | $21.47 | $21.48 | $20.84 | 380 |
2021-09-28 | $21.57 | $21.79 | $21.43 | $21.43 | $20.79 | 2,369 |
2021-09-27 | $20.94 | $21.43 | $20.88 | $21.39 | $20.75 | 1,759 |
2021-09-24 | $20.45 | $20.61 | $20.45 | $20.60 | $19.98 | 4,501 |
2021-09-23 | $20.04 | $20.39 | $20.04 | $20.36 | $19.75 | 882 |
2021-09-22 | $19.24 | $19.67 | $19.24 | $19.64 | $19.06 | 845 |
2021-09-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.49 | 72 |
2021-09-20 | $18.70 | $18.94 | $18.70 | $18.94 | $18.37 | 785 |
2021-09-17 | $19.58 | $19.60 | $19.58 | $19.60 | $19.01 | 204 |
2021-09-16 | $19.92 | $19.92 | $19.75 | $19.82 | $19.23 | 1,175 |
2021-09-15 | $19.30 | $19.99 | $19.30 | $19.99 | $19.39 | 505 |
2021-09-14 | $19.25 | $19.25 | $19.16 | $19.16 | $18.59 | 260 |
2021-09-13 | $19.44 | $19.49 | $19.34 | $19.44 | $18.86 | 4,729 |
2021-09-10 | $18.88 | $18.88 | $18.81 | $18.81 | $18.25 | 395 |
2021-09-09 | $18.82 | $19.00 | $18.72 | $18.81 | $18.24 | 6,376 |
2021-09-08 | $19.21 | $19.24 | $18.78 | $18.78 | $18.22 | 2,261 |
2021-09-07 | $19.19 | $19.19 | $19.01 | $19.05 | $18.48 | 888 |
2021-09-03 | $19.29 | $19.34 | $19.11 | $19.18 | $18.61 | 15,291 |
2021-09-02 | $18.89 | $19.40 | $18.84 | $19.25 | $18.67 | 3,920 |
2021-09-01 | $18.81 | $18.81 | $18.65 | $18.79 | $18.22 | 1,011 |
2021-08-31 | $19.11 | $19.18 | $19.01 | $19.08 | $18.51 | 8,684 |
2021-08-30 | $19.24 | $19.27 | $19.15 | $19.15 | $18.58 | 1,469 |
2021-08-27 | $18.85 | $19.51 | $18.85 | $19.40 | $18.83 | 1,304 |
2021-08-26 | $18.79 | $18.79 | $18.79 | $18.79 | $18.23 | 149 |
2021-08-25 | $19.00 | $19.10 | $19.00 | $19.10 | $18.53 | 141 |
2021-08-24 | $18.73 | $18.89 | $18.73 | $18.88 | $18.31 | 4,130 |
2021-08-23 | $18.16 | $18.50 | $18.16 | $18.50 | $17.95 | 2,146 |
2021-08-20 | $17.67 | $17.78 | $17.67 | $17.78 | $17.25 | 885 |
2021-08-19 | $17.98 | $17.98 | $17.48 | $17.68 | $17.15 | 2,901 |
2021-08-18 | $18.19 | $18.19 | $18.19 | $18.19 | $17.65 | 34 |
2021-08-17 | $18.55 | $18.55 | $18.55 | $18.55 | $17.99 | 156 |
2021-08-16 | $18.77 | $18.80 | $18.73 | $18.73 | $18.17 | 3,392 |
2021-08-13 | $19.33 | $19.36 | $19.16 | $19.16 | $18.59 | 1,708 |
2021-08-12 | $19.47 | $19.47 | $19.47 | $19.47 | $18.89 | 8 |
2021-08-11 | $19.32 | $19.48 | $19.25 | $19.48 | $18.90 | 902 |
2021-08-10 | $19.13 | $19.35 | $19.13 | $19.33 | $18.75 | 4,525 |
2021-08-09 | $19.02 | $19.03 | $18.93 | $18.97 | $18.41 | 12,118 |
2021-08-06 | $19.30 | $19.30 | $19.23 | $19.24 | $18.67 | 602 |
2021-08-05 | $18.88 | $19.17 | $18.88 | $19.07 | $18.50 | 361 |
2021-08-04 | $18.93 | $18.93 | $18.80 | $18.80 | $18.24 | 517 |
2021-08-03 | $19.06 | $19.34 | $19.06 | $19.34 | $18.76 | 130,597 |
2021-08-02 | $19.15 | $19.59 | $18.97 | $18.97 | $18.40 | 59,554 |
2021-07-30 | $19.20 | $19.20 | $19.10 | $19.15 | $18.58 | 1,801 |
2021-07-29 | $19.54 | $19.55 | $19.44 | $19.46 | $18.88 | 1,938 |
2021-07-28 | $19.10 | $19.38 | $19.10 | $19.38 | $18.80 | 422 |
2021-07-27 | $19.30 | $19.30 | $18.99 | $19.17 | $18.60 | 5,775 |
2021-07-26 | $19.00 | $19.49 | $19.00 | $19.34 | $18.77 | 11,687 |
2021-07-23 | $18.82 | $18.97 | $18.60 | $18.95 | $18.39 | 8,747 |
2021-07-22 | $19.10 | $19.20 | $18.89 | $19.03 | $18.46 | 3,409 |
2021-07-21 | $19.00 | $19.35 | $19.00 | $19.25 | $18.68 | 3,114 |
2021-07-20 | $18.60 | $18.72 | $18.46 | $18.57 | $18.02 | 29,231 |
2021-07-19 | $18.35 | $18.46 | $18.00 | $18.24 | $17.69 | 8,025 |
2021-07-16 | $19.13 | $19.23 | $18.91 | $18.96 | $18.40 | 3,983 |
2021-07-15 | $19.58 | $19.83 | $19.49 | $19.49 | $18.91 | 8,177 |
2021-07-14 | $20.85 | $20.85 | $19.86 | $19.86 | $19.26 | 16,756 |
2021-07-13 | $20.62 | $20.62 | $20.61 | $20.61 | $20.00 | 1,022 |
2021-07-12 | $20.72 | $20.90 | $20.56 | $20.82 | $20.20 | 20,135 |
2021-07-09 | $20.60 | $20.84 | $20.60 | $20.84 | $20.21 | 10,898 |
2021-07-08 | $20.02 | $20.47 | $20.02 | $20.33 | $19.72 | 17,074 |
2021-07-07 | $20.63 | $20.65 | $20.45 | $20.45 | $19.83 | 3,113 |
2021-07-06 | $21.49 | $21.49 | $20.81 | $20.81 | $20.19 | 4,995 |
2021-07-02 | $21.57 | $21.64 | $21.55 | $21.64 | $20.99 | 2,902 |
2021-07-01 | $21.68 | $21.75 | $21.64 | $21.75 | $21.10 | 65,584 |
2021-06-30 | $21.25 | $21.28 | $21.20 | $21.26 | $20.63 | 1,870 |
2021-06-29 | $21.13 | $21.18 | $20.95 | $20.95 | $20.32 | 1,647 |
2021-06-28 | $21.75 | $21.75 | $20.96 | $21.05 | $20.42 | 24,392 |
2021-06-25 | $21.72 | $21.79 | $21.61 | $21.79 | $21.14 | 8,144 |
2021-06-24 | $21.55 | $21.82 | $21.55 | $21.79 | $20.96 | 213,248 |
2021-06-23 | $22.04 | $22.05 | $21.64 | $21.64 | $20.81 | 19,228 |
2021-06-22 | $21.29 | $21.59 | $21.29 | $21.58 | $20.76 | 449 |
2021-06-21 | $20.64 | $21.51 | $20.64 | $21.50 | $20.68 | 4,858 |
2021-06-18 | $20.82 | $20.82 | $20.54 | $20.54 | $19.76 | 1,957 |
2021-06-17 | $21.74 | $21.74 | $20.90 | $21.11 | $20.30 | 5,362 |
2021-06-16 | $22.00 | $22.00 | $21.73 | $21.99 | $21.15 | 589 |
2021-06-15 | $21.95 | $22.15 | $21.83 | $22.07 | $21.22 | 3,466 |
2021-06-14 | $21.96 | $21.96 | $21.63 | $21.69 | $20.87 | 2,239 |
2021-06-11 | $21.92 | $22.04 | $21.87 | $21.87 | $21.04 | 1,893 |
2021-06-10 | $22.01 | $22.02 | $21.88 | $21.88 | $21.04 | 1,226 |
2021-06-09 | $22.08 | $22.17 | $21.97 | $21.97 | $21.13 | 917 |
2021-06-08 | $22.18 | $22.18 | $22.17 | $22.17 | $21.32 | 582 |
2021-06-07 | $22.14 | $22.14 | $22.03 | $22.04 | $21.20 | 1,646 |
2021-06-04 | $22.05 | $22.06 | $21.81 | $22.06 | $21.22 | 2,368 |
2021-06-03 | $21.74 | $22.05 | $21.74 | $21.89 | $21.05 | 7,555 |
2021-06-02 | $21.65 | $21.86 | $21.65 | $21.85 | $21.02 | 979 |
2021-06-01 | $20.83 | $21.40 | $20.81 | $21.39 | $20.57 | 19,987 |
2021-05-28 | $20.48 | $20.50 | $20.47 | $20.48 | $19.70 | 1,292 |
2021-05-27 | $20.36 | $20.66 | $20.36 | $20.50 | $19.72 | 189,553 |
2021-05-26 | $20.29 | $20.38 | $20.24 | $20.33 | $19.55 | 37,862 |
2021-05-25 | $20.54 | $20.54 | $20.08 | $20.08 | $19.32 | 103,045 |
2021-05-24 | $20.27 | $20.55 | $20.27 | $20.55 | $19.76 | 1,330 |
2021-05-21 | $20.63 | $20.63 | $20.42 | $20.42 | $19.64 | 497 |
2021-05-20 | $20.30 | $20.45 | $20.30 | $20.41 | $19.63 | 454 |
2021-05-19 | $20.13 | $20.60 | $20.13 | $20.42 | $19.64 | 2,157 |
2021-05-18 | $21.36 | $21.36 | $20.92 | $20.95 | $20.15 | 2,117 |
2021-05-17 | $21.08 | $21.33 | $21.08 | $21.33 | $20.52 | 2,401 |
2021-05-14 | $20.57 | $20.92 | $20.57 | $20.81 | $20.01 | 2,574 |
2021-05-13 | $20.04 | $20.16 | $20.04 | $20.08 | $19.31 | 1,801 |
2021-05-12 | $20.87 | $21.00 | $20.38 | $20.38 | $19.60 | 7,734 |
2021-05-11 | $20.18 | $20.40 | $20.18 | $20.32 | $19.55 | 1,712 |
2021-05-10 | $20.96 | $20.96 | $20.80 | $20.80 | $20.01 | 934 |
2021-05-07 | $20.16 | $20.85 | $20.16 | $20.85 | $20.05 | 1,966 |
2021-05-06 | $20.25 | $20.26 | $19.95 | $20.26 | $19.49 | 2,872 |
2021-05-05 | $20.25 | $20.29 | $20.13 | $20.26 | $19.48 | 2,286 |
2021-05-04 | $19.60 | $19.60 | $19.50 | $19.60 | $18.86 | 4,811 |
2021-05-03 | $19.40 | $19.61 | $19.36 | $19.57 | $18.82 | 1,292 |
2021-04-30 | $19.51 | $19.51 | $19.04 | $19.04 | $18.31 | 861 |
2021-04-29 | $19.66 | $19.79 | $19.30 | $19.49 | $18.75 | 2,289 |
2021-04-28 | $18.71 | $19.30 | $18.71 | $19.30 | $18.56 | 1,773 |
2021-04-27 | $18.51 | $18.63 | $18.51 | $18.63 | $17.92 | 348 |
2021-04-26 | $18.44 | $18.45 | $18.39 | $18.39 | $17.69 | 925 |
2021-04-23 | $18.18 | $18.20 | $18.12 | $18.20 | $17.51 | 1,403 |
2021-04-22 | $18.10 | $18.13 | $17.97 | $17.97 | $17.28 | 1,369 |
2021-04-21 | $18.09 | $18.17 | $18.05 | $18.17 | $17.48 | 935 |
2021-04-20 | $18.12 | $18.12 | $17.77 | $17.91 | $17.23 | 1,041 |
2021-04-19 | $18.71 | $18.71 | $18.36 | $18.46 | $17.76 | 9,175 |
2021-04-16 | $18.58 | $18.58 | $18.51 | $18.53 | $17.82 | 991 |
2021-04-15 | $18.76 | $18.92 | $18.72 | $18.72 | $18.01 | 2,902 |
2021-04-14 | $18.98 | $19.12 | $18.85 | $18.87 | $18.15 | 2,320 |
2021-04-13 | $18.18 | $18.39 | $18.18 | $18.29 | $17.59 | 2,217 |
2021-04-12 | $18.61 | $18.69 | $18.34 | $18.34 | $17.64 | 5,335 |
2021-04-09 | $18.51 | $18.51 | $18.51 | $18.51 | $17.80 | 216 |
2021-04-08 | $18.50 | $18.68 | $18.50 | $18.68 | $17.97 | 1,128 |
2021-04-07 | $18.90 | $18.94 | $18.83 | $18.94 | $18.22 | 977 |
2021-04-06 | $19.29 | $19.29 | $18.85 | $18.85 | $18.13 | 2,561 |
2021-04-05 | $19.25 | $19.25 | $18.78 | $18.78 | $18.06 | 1,383 |
2021-04-01 | $19.13 | $19.39 | $18.84 | $19.39 | $18.65 | 14,960 |
2021-03-31 | $18.85 | $18.85 | $18.79 | $18.79 | $18.07 | 914 |
2021-03-30 | $19.02 | $19.07 | $18.91 | $18.91 | $18.19 | 1,462 |
2021-03-29 | $19.15 | $19.15 | $19.05 | $19.05 | $18.32 | 1,152 |
2021-03-26 | $19.16 | $19.33 | $19.16 | $19.33 | $18.59 | 292 |
2021-03-25 | $18.16 | $18.83 | $18.16 | $18.83 | $18.11 | 2,462 |
2021-03-24 | $19.04 | $19.04 | $18.73 | $18.77 | $18.05 | 2,007 |
2021-03-23 | $18.70 | $18.70 | $18.28 | $18.28 | $17.59 | 180 |
2021-03-22 | $18.97 | $19.54 | $18.72 | $18.75 | $18.03 | 1,726 |
2021-03-19 | $19.16 | $19.18 | $18.93 | $18.93 | $18.21 | 2,056 |
2021-03-18 | $19.60 | $19.60 | $18.71 | $18.73 | $18.02 | 15,913 |
2021-03-17 | $19.49 | $19.80 | $19.47 | $19.79 | $19.04 | 3,642 |
2021-03-16 | $19.96 | $19.96 | $19.61 | $19.61 | $18.86 | 2,292 |
2021-03-15 | $20.10 | $20.18 | $19.95 | $20.18 | $19.41 | 8,725 |
2021-03-12 | $20.35 | $20.37 | $20.21 | $20.29 | $19.52 | 1,693 |
2021-03-11 | $20.42 | $20.48 | $20.34 | $20.34 | $19.56 | 1,134 |
2021-03-10 | $19.66 | $20.24 | $19.66 | $20.21 | $19.44 | 19,659 |
2021-03-09 | $19.79 | $19.93 | $19.61 | $19.72 | $18.97 | 6,152 |
2021-03-08 | $20.51 | $20.51 | $19.93 | $20.12 | $19.35 | 9,294 |
2021-03-05 | $19.91 | $20.16 | $19.59 | $20.16 | $19.39 | 4,599 |
2021-03-04 | $19.14 | $19.60 | $19.14 | $19.45 | $18.71 | 3,669 |
2021-03-03 | $19.08 | $19.21 | $19.03 | $19.03 | $18.30 | 1,051 |
2021-03-02 | $18.71 | $18.80 | $18.71 | $18.71 | $18.00 | 1,500 |
2021-03-01 | $18.80 | $18.93 | $18.44 | $18.81 | $18.09 | 1,430 |
2021-02-26 | $18.56 | $18.61 | $18.36 | $18.47 | $17.77 | 6,054 |
2021-02-25 | $19.42 | $19.42 | $18.79 | $18.84 | $18.12 | 1,166 |
2021-02-24 | $18.75 | $19.26 | $18.75 | $19.26 | $18.52 | 31,736 |
2021-02-23 | $18.46 | $18.57 | $17.94 | $18.57 | $17.86 | 1,457 |
2021-02-22 | $17.95 | $18.54 | $17.95 | $18.26 | $17.56 | 5,316 |
2021-02-19 | $17.30 | $17.68 | $17.30 | $17.68 | $17.01 | 2,172 |
2021-02-18 | $17.55 | $17.60 | $17.28 | $17.28 | $16.62 | 15,884 |
2021-02-17 | $17.75 | $17.80 | $17.71 | $17.79 | $17.11 | 12,935 |
2021-02-16 | $18.83 | $18.83 | $17.58 | $17.58 | $16.91 | 3,423 |
2021-02-12 | $17.10 | $17.18 | $17.10 | $17.18 | $16.52 | 2,783 |
2021-02-11 | $16.76 | $16.87 | $16.76 | $16.87 | $16.22 | 221 |
2021-02-10 | $16.93 | $17.09 | $16.93 | $17.09 | $16.44 | 506 |
2021-02-09 | $16.79 | $16.88 | $16.77 | $16.77 | $16.13 | 2,720 |
2021-02-08 | $16.44 | $16.95 | $16.44 | $16.95 | $16.30 | 1,212 |
2021-02-05 | $16.40 | $16.45 | $16.15 | $16.19 | $15.57 | 81,336 |
2021-02-04 | $16.06 | $16.18 | $16.06 | $16.17 | $15.55 | 1,080 |
2021-02-03 | $15.59 | $16.06 | $15.59 | $16.06 | $15.44 | 1,476 |
2021-02-02 | $15.49 | $15.60 | $15.36 | $15.38 | $14.79 | 5,171 |
2021-02-01 | $15.02 | $15.17 | $15.02 | $15.17 | $14.60 | 420 |
2021-01-29 | $15.53 | $15.53 | $15.02 | $15.13 | $14.55 | 65,474 |
2021-01-28 | $15.39 | $15.50 | $15.39 | $15.46 | $14.87 | 1,208 |
2021-01-27 | $15.22 | $15.63 | $15.10 | $15.31 | $14.73 | 3,337 |
2021-01-26 | $15.99 | $15.99 | $15.52 | $15.54 | $14.95 | 28,644 |
2021-01-25 | $15.90 | $15.92 | $15.69 | $15.92 | $15.31 | 3,880 |
2021-01-22 | $15.73 | $16.10 | $15.73 | $16.10 | $15.48 | 731 |
2021-01-21 | $16.16 | $16.16 | $16.13 | $16.13 | $15.51 | 1,084 |
2021-01-20 | $16.69 | $16.69 | $16.60 | $16.66 | $16.02 | 1,899 |
2021-01-19 | $16.73 | $16.78 | $16.70 | $16.70 | $16.06 | 1,770 |
2021-01-15 | $16.75 | $16.91 | $16.42 | $16.42 | $15.79 | 2,738 |
2021-01-14 | $16.87 | $17.19 | $16.87 | $17.05 | $16.40 | 9,910 |
2021-01-13 | $16.93 | $16.93 | $16.54 | $16.61 | $15.98 | 25,907 |
2021-01-12 | $16.25 | $16.85 | $16.25 | $16.85 | $16.21 | 44,816 |
2021-01-11 | $15.73 | $16.13 | $15.70 | $16.13 | $15.52 | 1,630 |
2021-01-08 | $15.99 | $16.02 | $15.80 | $15.90 | $15.30 | 1,211 |
2021-01-07 | $15.83 | $16.07 | $15.81 | $16.07 | $15.46 | 2,007 |
2021-01-06 | $15.46 | $15.83 | $15.46 | $15.77 | $15.17 | 3,658 |
2021-01-05 | $14.86 | $15.55 | $14.86 | $15.27 | $14.69 | 5,955 |
2021-01-04 | $14.69 | $14.81 | $14.45 | $14.51 | $13.96 | 828 |
2020-12-31 | $14.56 | $14.62 | $14.56 | $14.56 | $14.00 | 2,962 |
2020-12-30 | $14.65 | $14.68 | $14.58 | $14.68 | $14.12 | 3,599 |
2020-12-29 | $14.35 | $14.47 | $14.32 | $14.38 | $13.83 | 3,838 |
2020-12-28 | $14.74 | $14.74 | $14.41 | $14.45 | $13.90 | 4,208 |
2020-12-24 | $14.54 | $14.59 | $14.54 | $14.59 | $14.03 | 356 |
2020-12-23 | $15.06 | $15.07 | $14.98 | $15.01 | $14.16 | 805 |
2020-12-22 | $14.83 | $14.90 | $14.62 | $14.63 | $13.80 | 46,078 |
2020-12-21 | $14.63 | $14.94 | $14.50 | $14.84 | $14.00 | 1,800 |
2020-12-18 | $15.33 | $15.33 | $15.12 | $15.12 | $14.26 | 788 |
2020-12-17 | $15.38 | $15.41 | $15.38 | $15.39 | $14.52 | 32,176 |
2020-12-16 | $15.54 | $15.64 | $15.51 | $15.51 | $14.63 | 593 |
2020-12-15 | $15.41 | $15.67 | $15.24 | $15.67 | $14.78 | 11,177 |
2020-12-14 | $15.96 | $15.99 | $15.26 | $15.26 | $14.39 | 3,747 |
2020-12-11 | $15.93 | $15.93 | $15.77 | $15.78 | $14.88 | 1,930 |
2020-12-10 | $15.96 | $15.96 | $15.96 | $15.96 | $15.05 | 140 |
2020-12-09 | $15.56 | $15.89 | $15.41 | $15.52 | $14.64 | 7,793 |
2020-12-08 | $15.54 | $15.56 | $15.40 | $15.51 | $14.63 | 2,994 |
2020-12-07 | $15.24 | $15.49 | $15.23 | $15.29 | $14.43 | 2,675 |
2020-12-04 | $15.26 | $15.65 | $15.26 | $15.65 | $14.76 | 2,026 |
2020-12-03 | $14.52 | $14.79 | $14.52 | $14.74 | $13.90 | 638 |
2020-12-02 | $14.41 | $14.76 | $14.41 | $14.52 | $13.70 | 401 |
2020-12-01 | $14.43 | $14.43 | $14.14 | $14.14 | $13.34 | 2,170 |
2020-11-30 | $14.61 | $14.61 | $14.12 | $14.12 | $13.32 | 1,097 |
2020-11-27 | $15.03 | $15.13 | $14.90 | $14.90 | $14.06 | 1,698 |
2020-11-25 | $15.30 | $15.30 | $15.06 | $15.12 | $14.27 | 2,053 |
2020-11-24 | $15.00 | $15.36 | $15.00 | $15.36 | $14.49 | 1,686 |
2020-11-23 | $13.89 | $14.73 | $13.89 | $14.70 | $13.86 | 10,613 |
2020-11-20 | $13.74 | $13.74 | $13.68 | $13.71 | $12.93 | 809 |
2020-11-19 | $13.45 | $13.79 | $13.45 | $13.79 | $13.01 | 1,182 |
2020-11-18 | $13.85 | $13.90 | $13.55 | $13.55 | $12.78 | 1,371 |
2020-11-17 | $13.72 | $13.83 | $13.72 | $13.83 | $13.04 | 316 |
2020-11-16 | $13.36 | $13.62 | $13.33 | $13.62 | $12.85 | 4,215 |
2020-11-13 | $12.49 | $12.87 | $12.49 | $12.87 | $12.14 | 377 |
2020-11-12 | $12.37 | $12.37 | $12.29 | $12.34 | $11.64 | 775 |
2020-11-11 | $13.02 | $13.02 | $12.73 | $12.80 | $12.07 | 829 |
2020-11-10 | $12.69 | $12.86 | $12.66 | $12.86 | $12.13 | 1,367 |
2020-11-09 | $12.00 | $12.65 | $11.85 | $12.52 | $11.81 | 14,170 |
2020-11-06 | $11.08 | $11.08 | $10.99 | $10.99 | $10.36 | 248 |
2020-11-05 | $11.47 | $11.47 | $11.27 | $11.27 | $10.63 | 355 |
2020-11-04 | $11.30 | $11.30 | $11.30 | $11.30 | $10.66 | 428 |
2020-11-03 | $11.29 | $11.30 | $11.25 | $11.25 | $10.62 | 1,222 |
2020-11-02 | $11.20 | $11.25 | $11.20 | $11.25 | $10.62 | 579 |
2020-10-30 | $10.85 | $10.91 | $10.85 | $10.91 | $10.29 | 643 |
2020-10-29 | $10.65 | $10.87 | $10.60 | $10.87 | $10.25 | 3,208 |
2020-10-28 | $10.85 | $10.88 | $10.63 | $10.63 | $10.03 | 6,310 |
2020-10-27 | $11.19 | $11.19 | $11.11 | $11.11 | $10.48 | 138 |
2020-10-26 | $11.23 | $11.26 | $11.15 | $11.19 | $10.55 | 3,239 |
2020-10-23 | $11.55 | $11.66 | $11.55 | $11.66 | $11.00 | 769 |
2020-10-22 | $11.28 | $11.68 | $11.25 | $11.68 | $11.02 | 1,944 |
2020-10-21 | $11.35 | $11.37 | $11.24 | $11.24 | $10.60 | 726 |
2020-10-20 | $11.47 | $11.47 | $11.47 | $11.47 | $10.82 | 207 |
2020-10-19 | $11.56 | $11.56 | $11.29 | $11.29 | $10.65 | 521 |
2020-10-16 | $11.48 | $11.48 | $11.48 | $11.48 | $10.83 | 255 |
2020-10-15 | $11.41 | $11.86 | $11.41 | $11.86 | $11.18 | 2,389 |
2020-10-14 | $11.70 | $11.93 | $11.70 | $11.71 | $11.05 | 1,813 |
2020-10-13 | $11.74 | $11.74 | $11.58 | $11.63 | $10.97 | 3,215 |
2020-10-12 | $11.60 | $11.77 | $11.59 | $11.77 | $11.10 | 23,741 |
2020-10-09 | $11.83 | $11.84 | $11.72 | $11.72 | $11.05 | 24,022 |
2020-10-08 | $11.89 | $11.89 | $11.89 | $11.89 | $11.21 | 1,559 |
2020-10-07 | $11.41 | $11.47 | $11.30 | $11.47 | $10.82 | 4,803 |
2020-10-06 | $11.63 | $11.64 | $11.30 | $11.30 | $10.66 | 3,482 |
2020-10-05 | $11.36 | $11.50 | $11.36 | $11.50 | $10.85 | 341 |
2020-10-02 | $11.18 | $11.18 | $11.14 | $11.14 | $10.51 | 178 |
2020-10-01 | $11.21 | $11.21 | $10.93 | $10.94 | $10.32 | 6,141 |
2020-09-30 | $11.35 | $11.35 | $11.35 | $11.35 | $10.71 | 372 |
2020-09-29 | $11.31 | $11.46 | $11.31 | $11.44 | $10.79 | 181,751 |
2020-09-28 | $11.72 | $11.72 | $11.72 | $11.72 | $11.06 | 126 |
2020-09-25 | $11.44 | $11.51 | $11.44 | $11.45 | $10.80 | 786 |
2020-09-24 | $11.47 | $11.51 | $11.27 | $11.51 | $10.85 | 3,404 |
2020-09-23 | $11.49 | $11.49 | $11.49 | $11.49 | $10.84 | 133 |
2020-09-22 | $12.10 | $12.10 | $12.07 | $12.07 | $11.38 | 472 |
2020-09-21 | $12.21 | $12.21 | $11.96 | $12.12 | $11.43 | 6,694 |
2020-09-18 | $12.66 | $12.66 | $12.51 | $12.58 | $11.87 | 1,020 |
2020-09-17 | $12.65 | $12.68 | $12.44 | $12.68 | $11.96 | 11,315 |
2020-09-16 | $12.63 | $12.85 | $12.63 | $12.67 | $11.95 | 2,462 |
2020-09-15 | $12.25 | $12.25 | $12.12 | $12.12 | $11.43 | 322 |
2020-09-14 | $12.24 | $12.24 | $12.24 | $12.24 | $11.55 | 319 |
2020-09-11 | $12.01 | $12.03 | $11.92 | $12.03 | $11.34 | 2,251 |
2020-09-10 | $12.32 | $12.32 | $11.98 | $11.98 | $11.30 | 427 |
2020-09-09 | $12.57 | $12.60 | $12.52 | $12.52 | $11.81 | 10,810 |
2020-09-08 | $12.43 | $12.61 | $12.43 | $12.43 | $11.72 | 1,430 |
2020-09-04 | $13.09 | $13.09 | $12.92 | $13.03 | $12.29 | 3,105 |
2020-09-03 | $13.15 | $13.22 | $13.05 | $13.05 | $12.31 | 1,247 |
2020-09-02 | $13.19 | $13.21 | $13.15 | $13.17 | $12.42 | 4,007 |
2020-09-01 | $13.23 | $13.26 | $13.20 | $13.25 | $12.50 | 55,938 |
2020-08-31 | $13.66 | $13.66 | $13.35 | $13.36 | $12.60 | 1,344 |
2020-08-28 | $13.66 | $13.66 | $13.66 | $13.66 | $12.89 | 48 |
2020-08-27 | $13.38 | $13.43 | $13.24 | $13.43 | $12.67 | 462 |
2020-08-26 | $13.48 | $13.49 | $13.36 | $13.36 | $12.60 | 1,973 |
2020-08-25 | $13.70 | $13.70 | $13.70 | $13.70 | $12.93 | 89 |
2020-08-24 | $13.75 | $13.78 | $13.65 | $13.75 | $12.97 | 7,078 |
2020-08-21 | $13.42 | $13.43 | $13.34 | $13.40 | $12.64 | 1,057 |
2020-08-20 | $13.58 | $13.58 | $13.58 | $13.58 | $12.81 | 57 |
2020-08-19 | $14.00 | $14.08 | $13.91 | $13.91 | $13.13 | 1,026 |
2020-08-18 | $14.25 | $14.25 | $14.05 | $14.07 | $13.27 | 3,828 |
2020-08-17 | $14.38 | $14.38 | $14.26 | $14.30 | $13.49 | 3,325 |
2020-08-14 | $14.23 | $14.38 | $14.23 | $14.38 | $13.56 | 220 |
2020-08-13 | $14.41 | $14.48 | $14.23 | $14.23 | $13.42 | 1,037 |
2020-08-12 | $14.51 | $14.51 | $14.50 | $14.50 | $13.68 | 444 |
2020-08-11 | $14.87 | $14.87 | $14.33 | $14.33 | $13.52 | 553 |
2020-08-10 | $13.86 | $14.42 | $13.86 | $14.42 | $13.61 | 795 |
2020-08-07 | $13.70 | $13.95 | $13.68 | $13.95 | $13.16 | 1,417 |
2020-08-06 | $13.88 | $13.88 | $13.82 | $13.86 | $13.07 | 4,911 |
2020-08-05 | $14.10 | $14.10 | $13.91 | $14.04 | $13.24 | 3,289 |
2020-08-04 | $13.61 | $13.86 | $13.60 | $13.79 | $13.01 | 8,004 |
2020-08-03 | $13.44 | $13.62 | $13.44 | $13.53 | $12.76 | 1,277 |
2020-07-31 | $13.47 | $13.47 | $13.47 | $13.47 | $12.71 | 291 |
2020-07-30 | $13.72 | $13.72 | $13.44 | $13.53 | $12.76 | 1,514 |
2020-07-29 | $13.82 | $13.97 | $13.74 | $13.96 | $13.16 | 4,004 |
2020-07-28 | $13.70 | $13.73 | $13.59 | $13.60 | $12.83 | 86,123 |
2020-07-27 | $13.85 | $13.85 | $13.81 | $13.84 | $13.05 | 2,594 |
2020-07-24 | $14.10 | $14.10 | $13.95 | $13.96 | $13.17 | 1,520 |
2020-07-23 | $14.13 | $14.13 | $13.94 | $14.04 | $13.25 | 1,695 |
2020-07-22 | $14.07 | $14.12 | $14.07 | $14.09 | $13.30 | 537 |
2020-07-21 | $13.98 | $14.27 | $13.98 | $14.20 | $13.40 | 6,458 |
2020-07-20 | $13.52 | $13.52 | $13.38 | $13.38 | $12.62 | 8,500 |
2020-07-17 | $13.64 | $13.66 | $13.54 | $13.54 | $12.77 | 1,539 |
2020-07-16 | $13.51 | $13.74 | $13.51 | $13.74 | $12.96 | 273 |
2020-07-15 | $13.75 | $13.77 | $13.55 | $13.75 | $12.97 | 11,001 |
2020-07-14 | $13.10 | $13.39 | $12.82 | $13.39 | $12.63 | 1,572 |
2020-07-13 | $13.00 | $13.19 | $12.95 | $12.95 | $12.22 | 6,416 |
2020-07-10 | $12.81 | $13.08 | $12.78 | $13.08 | $12.34 | 3,385 |
2020-07-09 | $13.12 | $13.12 | $12.70 | $12.70 | $11.98 | 3,299 |
2020-07-08 | $13.38 | $13.39 | $13.35 | $13.35 | $12.59 | 1,775 |
2020-07-07 | $13.55 | $13.67 | $13.25 | $13.25 | $12.50 | 4,485 |
2020-07-06 | $13.99 | $14.01 | $13.60 | $13.80 | $13.02 | 11,282 |
2020-07-02 | $14.05 | $14.05 | $13.72 | $13.79 | $13.01 | 72,971 |
2020-07-01 | $14.17 | $14.17 | $13.64 | $13.64 | $12.86 | 3,320 |
2020-06-30 | $13.48 | $14.00 | $13.48 | $14.00 | $13.21 | 1,648 |
2020-06-29 | $13.44 | $13.73 | $13.44 | $13.58 | $12.81 | 7,198 |
2020-06-26 | $13.92 | $13.92 | $13.41 | $13.45 | $12.68 | 3,456 |
2020-06-25 | $13.61 | $13.94 | $13.51 | $13.94 | $13.14 | 1,539 |
2020-06-24 | $14.37 | $14.39 | $13.78 | $13.88 | $12.90 | 5,916 |
2020-06-23 | $14.97 | $15.00 | $14.80 | $14.80 | $13.76 | 3,440 |
2020-06-22 | $14.70 | $14.76 | $14.70 | $14.76 | $13.72 | 2,599 |
2020-06-19 | $15.49 | $15.49 | $14.79 | $14.79 | $13.75 | 3,824 |
2020-06-18 | $14.92 | $15.01 | $14.92 | $14.96 | $13.90 | 2,800 |
2020-06-17 | $15.36 | $15.36 | $14.83 | $14.83 | $13.78 | 2,788 |
2020-06-16 | $15.51 | $15.61 | $15.20 | $15.36 | $14.28 | 5,068 |
2020-06-15 | $15.65 | $15.65 | $14.15 | $14.90 | $13.85 | 14,263 |
2020-06-12 | $15.04 | $15.04 | $14.39 | $14.78 | $13.74 | 7,399 |
2020-06-11 | $14.80 | $15.19 | $14.40 | $14.40 | $13.38 | 15,425 |
2020-06-10 | $16.60 | $16.60 | $16.01 | $16.01 | $14.88 | 4,192 |
2020-06-09 | $17.13 | $17.13 | $16.62 | $16.88 | $15.69 | 11,133 |
2020-06-08 | $17.44 | $17.70 | $17.19 | $17.70 | $16.45 | 8,168 |
2020-06-05 | $16.55 | $16.83 | $16.55 | $16.78 | $15.60 | 2,626 |
2020-06-04 | $15.35 | $15.48 | $15.17 | $15.46 | $14.37 | 2,962 |
2020-06-03 | $15.17 | $15.44 | $15.17 | $15.44 | $14.35 | 10,597 |
2020-06-02 | $14.69 | $14.93 | $14.69 | $14.93 | $13.88 | 42,825 |
2020-06-01 | $14.28 | $14.51 | $14.11 | $14.46 | $13.44 | 3,269 |
2020-05-29 | $14.25 | $14.25 | $14.00 | $14.22 | $13.22 | 19,167 |
2020-05-28 | $14.66 | $14.68 | $14.38 | $14.38 | $13.37 | 5,586 |
2020-05-27 | $14.61 | $14.78 | $14.61 | $14.78 | $13.74 | 2,868 |
2020-05-26 | $15.28 | $15.28 | $14.62 | $14.62 | $13.59 | 2,507 |
2020-05-22 | $14.30 | $14.30 | $13.90 | $14.20 | $13.20 | 1,564 |
2020-05-21 | $14.47 | $14.48 | $14.24 | $14.24 | $13.23 | 6,874 |
2020-05-20 | $14.19 | $14.60 | $14.19 | $14.45 | $13.43 | 3,390 |
2020-05-19 | $14.13 | $14.16 | $13.89 | $13.89 | $12.91 | 9,145 |
2020-05-18 | $13.84 | $14.37 | $13.84 | $14.35 | $13.34 | 5,263 |
2020-05-15 | $13.00 | $13.42 | $13.00 | $13.06 | $12.14 | 21,135 |
2020-05-14 | $12.36 | $13.13 | $12.24 | $13.01 | $12.09 | 16,557 |
2020-05-13 | $13.20 | $13.20 | $12.83 | $12.91 | $12.00 | 3,542 |
2020-05-12 | $13.91 | $13.91 | $13.63 | $13.63 | $12.67 | 2,135 |
2020-05-11 | $13.79 | $13.85 | $13.79 | $13.85 | $12.88 | 913 |
2020-05-08 | $13.77 | $14.08 | $13.73 | $14.08 | $13.09 | 11,862 |
2020-05-07 | $13.58 | $13.58 | $13.38 | $13.42 | $12.48 | 962 |
2020-05-06 | $13.17 | $13.18 | $13.08 | $13.08 | $12.16 | 701 |
2020-05-05 | $14.02 | $14.08 | $13.37 | $13.37 | $12.43 | 9,783 |
2020-05-04 | $12.81 | $13.46 | $12.81 | $13.46 | $12.51 | 10,403 |
2020-05-01 | $13.49 | $13.49 | $12.93 | $12.95 | $12.04 | 7,553 |
2020-04-30 | $14.27 | $14.27 | $13.63 | $13.96 | $12.98 | 2,742 |
2020-04-29 | $13.20 | $14.16 | $13.20 | $14.16 | $13.16 | 45,982 |
2020-04-28 | $13.02 | $13.02 | $12.78 | $12.93 | $12.02 | 4,936 |
2020-04-27 | $12.13 | $12.61 | $11.99 | $12.61 | $11.73 | 4,533 |
2020-04-24 | $12.21 | $12.35 | $12.15 | $12.35 | $11.48 | 2,447 |
2020-04-23 | $12.30 | $12.53 | $12.29 | $12.34 | $11.47 | 7,047 |
2020-04-22 | $11.97 | $12.09 | $11.77 | $11.91 | $11.07 | 12,193 |
2020-04-21 | $11.24 | $11.45 | $11.15 | $11.45 | $10.64 | 2,846 |
2020-04-20 | $11.80 | $11.89 | $11.41 | $11.60 | $10.78 | 3,601 |
2020-04-17 | $11.46 | $11.86 | $11.46 | $11.86 | $11.02 | 2,259 |
2020-04-16 | $11.53 | $11.53 | $10.71 | $10.71 | $9.95 | 2,491 |
2020-04-15 | $11.56 | $11.56 | $10.92 | $11.21 | $10.42 | 15,842 |
2020-04-14 | $12.11 | $12.11 | $11.82 | $11.83 | $10.99 | 4,094 |
2020-04-13 | $12.07 | $12.07 | $11.77 | $11.84 | $11.01 | 2,849 |
2020-04-09 | $12.40 | $12.51 | $11.58 | $11.91 | $11.07 | 7,424 |
2020-04-08 | $11.89 | $11.91 | $11.86 | $11.91 | $11.07 | 686 |
2020-04-07 | $11.44 | $11.50 | $11.16 | $11.16 | $10.37 | 2,423 |
2020-04-06 | $10.50 | $10.91 | $10.50 | $10.91 | $10.14 | 2,778 |
2020-04-03 | $10.99 | $10.99 | $10.11 | $10.35 | $9.62 | 4,617 |
2020-04-02 | $10.00 | $10.80 | $10.00 | $10.38 | $9.65 | 8,364 |
2020-04-01 | $9.66 | $9.66 | $9.33 | $9.46 | $8.79 | 1,753 |
2020-03-31 | $10.22 | $10.28 | $10.03 | $10.08 | $9.37 | 1,336 |
2020-03-30 | $9.60 | $9.93 | $9.60 | $9.93 | $9.23 | 5,603 |
2020-03-27 | $9.98 | $10.16 | $9.97 | $9.97 | $9.27 | 5,032 |
2020-03-26 | $10.43 | $10.95 | $10.37 | $10.66 | $9.90 | 7,656 |
2020-03-25 | $9.99 | $10.50 | $9.51 | $10.12 | $9.41 | 7,250 |
2020-03-24 | $9.15 | $9.69 | $9.15 | $9.69 | $9.00 | 14,105 |
2020-03-23 | $8.71 | $8.71 | $8.23 | $8.46 | $7.86 | 4,490 |
2020-03-20 | $8.92 | $9.17 | $8.70 | $9.07 | $8.43 | 5,095 |
2020-03-19 | $7.80 | $8.80 | $7.80 | $8.76 | $8.14 | 13,065 |
2020-03-18 | $8.97 | $8.97 | $7.71 | $8.06 | $7.49 | 11,541 |
2020-03-17 | $10.04 | $10.04 | $9.23 | $9.32 | $8.66 | 5,004 |
2020-03-16 | $9.72 | $10.58 | $9.41 | $9.49 | $8.82 | 7,402 |
2020-03-13 | $10.14 | $10.93 | $9.97 | $10.93 | $10.16 | 29,908 |
2020-03-12 | $11.54 | $12.41 | $9.93 | $10.11 | $9.40 | 73,196 |
2020-03-11 | $12.39 | $12.39 | $11.47 | $11.64 | $10.82 | 22,398 |
2020-03-10 | $12.29 | $12.55 | $11.57 | $12.55 | $11.66 | 21,148 |
2020-03-09 | $14.06 | $14.06 | $11.85 | $12.40 | $11.53 | 102,655 |
2020-03-06 | $16.77 | $16.77 | $15.76 | $15.95 | $14.83 | 109,848 |
2020-03-05 | $17.56 | $17.56 | $17.11 | $17.28 | $16.06 | 3,550 |
2020-03-04 | $18.05 | $18.05 | $18.03 | $18.03 | $16.76 | 705 |
2020-03-03 | $18.28 | $18.28 | $17.81 | $17.81 | $16.55 | 2,692 |
2020-03-02 | $17.64 | $18.25 | $17.64 | $18.25 | $16.96 | 1,145 |
2020-02-28 | $17.03 | $17.79 | $17.03 | $17.79 | $16.53 | 3,590 |
2020-02-27 | $18.49 | $18.49 | $17.64 | $17.67 | $16.43 | 186,298 |
2020-02-26 | $19.33 | $19.41 | $18.68 | $18.68 | $17.37 | 20,225 |
2020-02-25 | $19.87 | $19.87 | $19.20 | $19.34 | $17.98 | 9,959 |
2020-02-24 | $21.18 | $21.18 | $20.29 | $20.29 | $18.86 | 3,013 |
2020-02-21 | $21.29 | $21.36 | $21.29 | $21.36 | $19.86 | 1,168 |
2020-02-20 | $21.65 | $21.68 | $21.65 | $21.68 | $20.15 | 440 |
2020-02-19 | $21.62 | $21.65 | $21.62 | $21.64 | $20.11 | 673 |
2020-02-18 | $21.08 | $21.22 | $21.08 | $21.22 | $19.73 | 1,840 |
2020-02-14 | $21.41 | $21.41 | $21.41 | $21.41 | $19.90 | 196 |
2020-02-13 | $21.53 | $21.57 | $21.50 | $21.57 | $20.05 | 883 |
2020-02-12 | $21.81 | $21.81 | $21.57 | $21.64 | $20.12 | 2,299 |
2020-02-11 | $21.40 | $21.40 | $21.28 | $21.32 | $19.82 | 1,284 |
2020-02-10 | $21.08 | $21.19 | $20.98 | $21.07 | $19.58 | 7,516 |
2020-02-07 | $21.30 | $21.42 | $21.26 | $21.31 | $19.81 | 14,210 |
2020-02-06 | $21.52 | $21.63 | $21.52 | $21.53 | $20.01 | 2,807 |
2020-02-05 | $21.72 | $21.82 | $21.69 | $21.77 | $20.24 | 16,845 |
2020-02-04 | $21.15 | $21.15 | $20.97 | $20.97 | $19.49 | 2,500 |
2020-02-03 | $20.87 | $20.87 | $20.80 | $20.80 | $19.34 | 544 |
2020-01-31 | $21.34 | $21.34 | $21.00 | $21.04 | $19.56 | 5,140 |
2020-01-30 | $21.23 | $21.58 | $21.23 | $21.58 | $20.06 | 3,043 |
2020-01-29 | $21.45 | $21.45 | $21.45 | $21.45 | $19.94 | 457 |
2020-01-28 | $21.76 | $21.78 | $21.76 | $21.76 | $20.23 | 413 |
2020-01-27 | $22.21 | $22.21 | $21.53 | $21.55 | $20.03 | 5,755 |
2020-01-24 | $22.30 | $22.30 | $22.19 | $22.29 | $20.72 | 1,946 |
2020-01-23 | $22.46 | $22.59 | $22.20 | $22.59 | $21.00 | 1,975 |
2020-01-22 | $22.88 | $22.88 | $22.69 | $22.72 | $21.11 | 2,282 |
2020-01-21 | $23.18 | $23.18 | $23.01 | $23.01 | $21.39 | 633 |
2020-01-17 | $23.76 | $23.76 | $23.47 | $23.48 | $21.83 | 746 |
2020-01-16 | $23.79 | $23.79 | $23.60 | $23.60 | $21.94 | 2,749 |
2020-01-15 | $23.59 | $23.59 | $23.50 | $23.56 | $21.90 | 1,831 |
2020-01-14 | $23.50 | $23.80 | $23.50 | $23.76 | $22.08 | 2,215 |
2020-01-13 | $23.59 | $23.71 | $23.59 | $23.62 | $21.96 | 5,382 |
2020-01-10 | $23.77 | $23.80 | $23.70 | $23.71 | $22.04 | 955 |
2020-01-09 | $23.42 | $23.83 | $23.40 | $23.83 | $22.15 | 8,617 |
2020-01-08 | $24.04 | $24.08 | $23.60 | $23.68 | $22.01 | 4,692 |
2020-01-07 | $23.98 | $24.13 | $23.92 | $24.13 | $22.43 | 1,173 |
2020-01-06 | $23.91 | $24.02 | $23.91 | $24.02 | $22.33 | 870 |
2020-01-03 | $23.96 | $23.99 | $23.81 | $23.81 | $22.13 | 1,260 |
2020-01-02 | $23.50 | $23.79 | $23.50 | $23.78 | $22.11 | 1,666 |
2019-12-31 | $23.45 | $23.66 | $23.45 | $23.66 | $21.99 | 5,088 |
2019-12-30 | $23.65 | $23.65 | $23.46 | $23.46 | $21.81 | 838 |
2019-12-27 | $23.62 | $23.78 | $23.59 | $23.59 | $21.93 | 2,285 |
2019-12-26 | $23.76 | $23.85 | $23.68 | $23.68 | $22.01 | 492 |
2019-12-24 | $23.82 | $23.82 | $23.66 | $23.69 | $22.02 | 4,000 |
2019-12-23 | $24.51 | $24.85 | $24.50 | $24.85 | $22.03 | 3,386 |
2019-12-20 | $24.09 | $24.42 | $24.09 | $24.42 | $21.64 | 2,071 |
2019-12-19 | $24.50 | $24.50 | $24.19 | $24.22 | $21.46 | 1,660 |
2019-12-18 | $24.18 | $24.31 | $24.18 | $24.18 | $21.43 | 702 |
2019-12-17 | $24.09 | $24.20 | $23.91 | $24.04 | $21.30 | 6,496 |
2019-12-16 | $23.96 | $23.96 | $23.92 | $23.92 | $21.20 | 431 |
2019-12-13 | $23.85 | $23.85 | $23.50 | $23.50 | $20.83 | 199 |
2019-12-12 | $23.71 | $23.75 | $23.70 | $23.70 | $21.01 | 2,244 |
2019-12-11 | $23.12 | $23.21 | $23.12 | $23.19 | $20.55 | 6,600 |
2019-12-10 | $23.19 | $23.19 | $23.15 | $23.15 | $20.52 | 1,140 |
2019-12-09 | $23.18 | $23.18 | $23.06 | $23.06 | $20.44 | 1,003 |
2019-12-06 | $23.07 | $23.07 | $23.07 | $23.07 | $20.45 | 71 |
2019-12-05 | $22.65 | $22.65 | $22.48 | $22.53 | $19.97 | 1,197 |
2019-12-04 | $22.76 | $22.76 | $22.68 | $22.68 | $20.10 | 278 |
2019-12-03 | $22.38 | $22.38 | $22.23 | $22.23 | $19.70 | 603 |
2019-12-02 | $22.76 | $22.76 | $22.67 | $22.67 | $20.09 | 1,984 |
2019-11-29 | $22.65 | $22.69 | $22.65 | $22.69 | $20.11 | 686 |
2019-11-27 | $22.91 | $23.01 | $22.91 | $22.98 | $20.37 | 827 |
2019-11-26 | $22.95 | $22.98 | $22.89 | $22.89 | $20.29 | 600 |
2019-11-25 | $22.99 | $23.22 | $22.99 | $23.22 | $20.58 | 1,096 |
2019-11-22 | $23.03 | $23.17 | $23.03 | $23.06 | $20.44 | 1,030 |
2019-11-21 | $22.99 | $23.14 | $22.97 | $23.14 | $20.51 | 1,282 |
2019-11-20 | $22.42 | $22.91 | $22.42 | $22.81 | $20.22 | 1,481 |
2019-11-19 | $22.75 | $22.75 | $22.49 | $22.49 | $19.94 | 2,207 |
2019-11-18 | $22.84 | $22.89 | $22.76 | $22.87 | $20.27 | 9,547 |
2019-11-15 | $23.25 | $23.25 | $23.14 | $23.19 | $20.56 | 1,841 |
2019-11-14 | $23.13 | $23.13 | $22.98 | $22.98 | $20.37 | 577 |
2019-11-13 | $23.09 | $23.16 | $23.04 | $23.04 | $20.42 | 3,481 |
2019-11-12 | $23.55 | $23.58 | $23.20 | $23.24 | $20.60 | 1,298 |
2019-11-11 | $23.29 | $23.42 | $23.29 | $23.35 | $20.70 | 700 |
2019-11-08 | $23.40 | $23.54 | $23.26 | $23.54 | $20.86 | 593 |
2019-11-07 | $23.49 | $23.49 | $23.45 | $23.48 | $20.81 | 867 |
2019-11-06 | $23.64 | $23.64 | $23.18 | $23.18 | $20.55 | 1,627 |
2019-11-05 | $23.51 | $23.98 | $23.51 | $23.80 | $21.09 | 2,589 |
2019-11-04 | $23.75 | $23.81 | $23.75 | $23.81 | $21.10 | 1,049 |
2019-11-01 | $23.09 | $23.09 | $23.09 | $23.09 | $20.46 | 302 |
2019-10-31 | $22.37 | $22.42 | $22.28 | $22.42 | $19.87 | 979 |
2019-10-30 | $22.99 | $22.99 | $22.53 | $22.55 | $19.99 | 3,247 |
2019-10-29 | $23.25 | $23.25 | $23.19 | $23.19 | $20.55 | 389 |
2019-10-28 | $22.98 | $22.99 | $22.98 | $22.99 | $20.37 | 233 |
2019-10-25 | $22.94 | $23.16 | $22.94 | $23.16 | $20.53 | 690 |
2019-10-24 | $22.95 | $22.98 | $22.87 | $22.98 | $20.37 | 431 |
2019-10-23 | $22.71 | $23.02 | $22.71 | $23.02 | $20.40 | 3,060 |
2019-10-22 | $22.50 | $22.86 | $22.50 | $22.86 | $20.26 | 1,429 |
2019-10-21 | $22.26 | $22.47 | $22.22 | $22.46 | $19.91 | 2,002 |
2019-10-18 | $22.25 | $22.26 | $22.11 | $22.11 | $19.59 | 494 |
2019-10-17 | $22.17 | $22.28 | $22.13 | $22.22 | $19.69 | 1,549 |
2019-10-16 | $22.43 | $22.46 | $22.20 | $22.20 | $19.68 | 9,301 |
2019-10-15 | $22.56 | $22.73 | $22.54 | $22.54 | $19.98 | 1,316 |
2019-10-14 | $22.31 | $22.41 | $22.17 | $22.41 | $19.86 | 319 |
2019-10-11 | $22.53 | $22.68 | $22.52 | $22.55 | $19.98 | 3,114 |
2019-10-10 | $21.82 | $22.15 | $21.82 | $22.15 | $19.63 | 5,510 |
2019-10-09 | $21.84 | $21.87 | $21.83 | $21.87 | $19.38 | 555 |
2019-10-08 | $21.85 | $21.85 | $21.66 | $21.66 | $19.20 | 1,025 |
2019-10-07 | $22.24 | $22.35 | $22.13 | $22.13 | $19.61 | 1,878 |
2019-10-04 | $22.16 | $22.37 | $22.11 | $22.37 | $19.82 | 1,319 |
2019-10-03 | $21.94 | $22.30 | $21.79 | $22.30 | $19.76 | 3,641 |
2019-10-02 | $22.23 | $22.24 | $21.94 | $21.94 | $19.45 | 5,164 |
2019-10-01 | $23.01 | $23.01 | $22.52 | $22.52 | $19.96 | 2,084 |
2019-09-30 | $23.16 | $23.16 | $23.10 | $23.10 | $20.48 | 391 |
2019-09-27 | $23.04 | $23.39 | $23.04 | $23.21 | $20.57 | 1,744 |
2019-09-26 | $23.07 | $23.19 | $23.07 | $23.19 | $20.56 | 886 |
2019-09-25 | $23.27 | $23.51 | $23.27 | $23.51 | $20.84 | 377 |
2019-09-24 | $23.60 | $23.60 | $23.36 | $23.43 | $20.77 | 825 |
2019-09-23 | $23.75 | $23.97 | $23.75 | $23.94 | $21.22 | 1,137 |
2019-09-20 | $23.98 | $23.98 | $23.84 | $23.95 | $21.23 | 650 |
2019-09-19 | $24.46 | $24.46 | $23.88 | $23.88 | $21.16 | 939 |
2019-09-18 | $24.13 | $24.13 | $23.92 | $24.01 | $21.28 | 1,002 |
2019-09-17 | $24.12 | $24.45 | $24.12 | $24.18 | $21.43 | 698 |
2019-09-16 | $25.21 | $25.21 | $24.27 | $24.76 | $21.95 | 3,633 |
2019-09-13 | $23.43 | $23.60 | $23.43 | $23.60 | $20.92 | 483 |
2019-09-12 | $23.25 | $23.40 | $23.18 | $23.40 | $20.74 | 1,842 |
2019-09-11 | $23.86 | $23.87 | $23.48 | $23.61 | $20.93 | 3,010 |
2019-09-10 | $23.67 | $23.67 | $23.50 | $23.50 | $20.83 | 586 |
2019-09-09 | $23.01 | $23.29 | $23.01 | $23.29 | $20.64 | 244 |
2019-09-06 | $22.29 | $22.61 | $22.29 | $22.61 | $20.04 | 701 |
2019-09-05 | $22.72 | $22.81 | $22.62 | $22.62 | $20.05 | 2,373 |
2019-09-04 | $22.13 | $22.31 | $22.13 | $22.26 | $19.73 | 1,295 |
2019-09-03 | $21.57 | $21.90 | $21.53 | $21.86 | $19.37 | 1,494 |
2019-08-30 | $22.03 | $22.03 | $22.03 | $22.03 | $19.53 | 300 |
2019-08-29 | $22.04 | $22.08 | $21.99 | $22.07 | $19.56 | 829 |
2019-08-28 | $21.70 | $21.73 | $21.60 | $21.63 | $19.17 | 12,251 |
2019-08-27 | $21.66 | $21.66 | $21.14 | $21.16 | $18.75 | 2,227 |
2019-08-26 | $21.34 | $21.34 | $21.26 | $21.27 | $18.85 | 1,519 |
2019-08-23 | $21.75 | $21.92 | $21.18 | $21.18 | $18.77 | 14,326 |
2019-08-22 | $22.38 | $22.39 | $22.14 | $22.14 | $19.62 | 1,492 |
2019-08-21 | $22.34 | $22.41 | $22.27 | $22.29 | $19.75 | 1,821 |
2019-08-20 | $22.12 | $22.26 | $22.12 | $22.17 | $19.65 | 5,208 |
2019-08-19 | $22.17 | $22.41 | $22.17 | $22.40 | $19.86 | 2,805 |
2019-08-16 | $21.47 | $21.83 | $21.47 | $21.83 | $19.35 | 1,527 |
2019-08-15 | $21.40 | $21.40 | $21.32 | $21.40 | $18.97 | 1,820 |
2019-08-14 | $21.62 | $21.80 | $21.50 | $21.50 | $19.06 | 6,841 |
2019-08-13 | $21.91 | $22.65 | $21.91 | $22.47 | $19.92 | 5,813 |
2019-08-12 | $22.51 | $22.51 | $22.16 | $22.24 | $19.71 | 4,100 |
2019-08-09 | $22.75 | $22.75 | $22.53 | $22.58 | $20.01 | 727 |
2019-08-08 | $22.38 | $22.79 | $22.38 | $22.79 | $20.20 | 6,447 |
2019-08-07 | $21.87 | $22.21 | $21.82 | $22.21 | $19.69 | 1,936 |
2019-08-06 | $22.33 | $22.34 | $22.24 | $22.34 | $19.80 | 12,315 |
2019-08-05 | $22.58 | $22.59 | $22.46 | $22.47 | $19.92 | 2,645 |
2019-08-02 | $23.73 | $23.85 | $23.20 | $23.32 | $20.67 | 5,287 |
2019-08-01 | $24.24 | $24.24 | $23.58 | $23.62 | $20.94 | 919 |
2019-07-31 | $24.42 | $24.72 | $24.41 | $24.41 | $21.63 | 38,574 |
2019-07-30 | $23.76 | $24.38 | $23.76 | $24.34 | $21.57 | 1,854 |
2019-07-29 | $23.72 | $23.84 | $23.72 | $23.84 | $21.13 | 247 |
2019-07-26 | $24.01 | $24.11 | $24.01 | $24.07 | $21.33 | 2,671 |
2019-07-25 | $24.41 | $24.41 | $24.16 | $24.16 | $21.41 | 505 |
2019-07-24 | $24.59 | $24.59 | $24.57 | $24.57 | $21.78 | 523 |
2019-07-23 | $24.30 | $24.39 | $24.30 | $24.39 | $21.61 | 1,595 |
2019-07-22 | $24.22 | $24.33 | $24.18 | $24.30 | $21.54 | 801 |
2019-07-19 | $24.10 | $24.24 | $24.10 | $24.24 | $21.49 | 1,392 |
2019-07-18 | $23.89 | $24.00 | $23.89 | $24.00 | $21.27 | 2,022 |
2019-07-17 | $24.24 | $24.24 | $24.02 | $24.02 | $21.29 | 9,942 |
2019-07-16 | $24.70 | $24.70 | $24.43 | $24.43 | $21.66 | 1,983 |
2019-07-15 | $24.88 | $24.93 | $24.68 | $24.72 | $21.91 | 2,542 |
2019-07-12 | $25.09 | $25.18 | $25.09 | $25.13 | $22.27 | 765 |
2019-07-11 | $25.00 | $25.00 | $24.89 | $24.99 | $22.15 | 2,048 |
2019-07-10 | $25.08 | $25.08 | $24.84 | $25.00 | $22.16 | 6,962 |
2019-07-09 | $24.79 | $24.79 | $24.48 | $24.63 | $21.83 | 2,427 |
2019-07-08 | $24.66 | $24.77 | $24.59 | $24.59 | $21.79 | 1,408 |
2019-07-05 | $24.46 | $24.62 | $24.44 | $24.62 | $21.82 | 993 |
2019-07-03 | $24.42 | $24.55 | $24.37 | $24.51 | $21.73 | 4,106 |
2019-07-02 | $24.67 | $24.67 | $24.42 | $24.42 | $21.64 | 1,485 |
2019-07-01 | $25.38 | $25.38 | $25.03 | $25.03 | $22.19 | 410 |
2019-06-28 | $24.72 | $24.95 | $24.72 | $24.95 | $22.12 | 5,570 |
2019-06-27 | $24.89 | $24.89 | $24.61 | $24.63 | $21.83 | 1,104 |
2019-06-26 | $24.74 | $24.94 | $24.74 | $24.85 | $22.03 | 8,740 |
2019-06-25 | $24.38 | $24.40 | $24.30 | $24.30 | $21.54 | 1,161 |
2019-06-24 | $24.95 | $24.99 | $24.76 | $24.76 | $21.71 | 1,447 |
2019-06-21 | $24.96 | $25.09 | $24.96 | $25.09 | $21.99 | 2,091 |
2019-06-20 | $24.82 | $24.94 | $24.76 | $24.92 | $21.84 | 5,293 |
2019-06-19 | $24.23 | $24.29 | $24.20 | $24.26 | $21.27 | 4,658 |
2019-06-18 | $24.16 | $24.31 | $24.16 | $24.27 | $21.27 | 690 |
2019-06-17 | $23.62 | $23.90 | $23.62 | $23.90 | $20.94 | 783 |
2019-06-14 | $23.84 | $23.84 | $23.61 | $23.61 | $20.69 | 546 |
2019-06-13 | $23.82 | $23.88 | $23.78 | $23.87 | $20.92 | 18,625 |
2019-06-12 | $24.04 | $24.04 | $23.53 | $23.53 | $20.63 | 1,111 |
2019-06-11 | $24.07 | $24.22 | $24.05 | $24.05 | $21.08 | 1,079 |
2019-06-10 | $24.15 | $24.15 | $23.97 | $24.00 | $21.04 | 2,456 |
2019-06-07 | $23.87 | $23.94 | $23.83 | $23.94 | $20.98 | 4,649 |
2019-06-06 | $23.80 | $23.90 | $23.71 | $23.90 | $20.95 | 776 |
2019-06-05 | $23.61 | $23.67 | $23.46 | $23.53 | $20.62 | 4,236 |
2019-06-04 | $23.70 | $23.93 | $23.70 | $23.93 | $20.97 | 3,611 |
2019-06-03 | $23.42 | $23.62 | $23.38 | $23.48 | $20.58 | 3,587 |
2019-05-31 | $23.18 | $23.55 | $23.18 | $23.26 | $20.39 | 6,589 |
2019-05-30 | $23.99 | $24.00 | $23.64 | $23.64 | $20.72 | 2,365 |
2019-05-29 | $23.87 | $24.07 | $23.67 | $24.07 | $21.09 | 4,022 |
2019-05-28 | $24.31 | $24.37 | $24.17 | $24.18 | $21.19 | 90,358 |
2019-05-24 | $24.54 | $24.54 | $24.27 | $24.43 | $21.41 | 3,871 |
2019-05-23 | $24.34 | $24.41 | $24.29 | $24.41 | $21.40 | 5,074 |
2019-05-22 | $25.41 | $25.47 | $25.41 | $25.47 | $22.33 | 1,385 |
2019-05-21 | $26.00 | $26.08 | $26.00 | $26.08 | $22.86 | 961 |
2019-05-20 | $25.64 | $25.66 | $25.64 | $25.66 | $22.49 | 1,150 |
2019-05-17 | $25.83 | $25.84 | $25.66 | $25.71 | $22.54 | 3,472 |
2019-05-16 | $26.02 | $26.08 | $26.02 | $26.04 | $22.83 | 1,328 |
2019-05-15 | $25.79 | $25.83 | $25.78 | $25.79 | $22.60 | 3,862 |
2019-05-14 | $25.69 | $25.82 | $25.67 | $25.69 | $22.52 | 4,790 |
2019-05-13 | $25.40 | $25.40 | $25.07 | $25.24 | $22.12 | 2,807 |
2019-05-10 | $25.61 | $25.69 | $25.38 | $25.69 | $22.52 | 2,271 |
2019-05-09 | $25.68 | $25.68 | $25.23 | $25.62 | $22.45 | 2,729 |
2019-05-08 | $25.60 | $25.85 | $25.60 | $25.74 | $22.56 | 1,651 |
2019-05-07 | $25.57 | $25.68 | $25.32 | $25.68 | $22.50 | 5,918 |
2019-05-06 | $25.71 | $26.06 | $25.71 | $25.92 | $22.72 | 1,150 |
2019-05-03 | $25.99 | $26.14 | $25.99 | $26.01 | $22.79 | 2,754 |
2019-05-02 | $26.01 | $26.01 | $25.59 | $25.67 | $22.50 | 6,160 |
2019-05-01 | $26.73 | $26.73 | $26.20 | $26.20 | $22.96 | 6,146 |
2019-04-30 | $27.46 | $27.46 | $26.76 | $26.78 | $23.47 | 2,657 |
2019-04-29 | $26.98 | $27.05 | $26.93 | $27.00 | $23.66 | 6,723 |
2019-04-26 | $27.00 | $27.16 | $26.83 | $27.00 | $23.67 | 3,097 |
2019-04-25 | $27.91 | $27.91 | $27.33 | $27.33 | $23.95 | 7,632 |
2019-04-24 | $28.21 | $28.21 | $27.59 | $27.61 | $24.20 | 69,397 |
2019-04-23 | $27.85 | $28.02 | $27.85 | $27.95 | $24.50 | 30,878 |
2019-04-22 | $27.94 | $27.97 | $27.89 | $27.97 | $24.51 | 2,141 |
2019-04-18 | $27.44 | $27.44 | $27.22 | $27.34 | $23.97 | 16,056 |
2019-04-17 | $27.54 | $27.54 | $27.41 | $27.43 | $24.04 | 2,983 |
2019-04-16 | $27.27 | $27.50 | $27.27 | $27.45 | $24.06 | 31,755 |
2019-04-15 | $27.29 | $27.40 | $27.26 | $27.26 | $23.89 | 3,685 |
2019-04-12 | $27.60 | $27.60 | $27.50 | $27.50 | $24.11 | 6,802 |
2019-04-11 | $27.08 | $27.08 | $26.79 | $26.93 | $23.60 | 520 |
2019-04-10 | $26.94 | $27.05 | $26.94 | $26.95 | $23.62 | 1,719 |
2019-04-09 | $26.80 | $26.88 | $26.72 | $26.72 | $23.42 | 2,765 |
2019-04-08 | $27.21 | $27.30 | $27.12 | $27.13 | $23.78 | 2,210 |
2019-04-05 | $26.63 | $27.10 | $26.63 | $27.07 | $23.72 | 2,694 |
2019-04-04 | $26.27 | $26.45 | $26.11 | $26.45 | $23.19 | 3,312 |
2019-04-03 | $26.66 | $26.72 | $26.19 | $26.27 | $23.03 | 2,782 |
2019-04-02 | $27.13 | $27.13 | $26.64 | $26.64 | $23.35 | 3,267 |
2019-04-01 | $26.84 | $26.95 | $26.83 | $26.90 | $23.58 | 5,452 |
2019-03-29 | $26.91 | $26.91 | $26.52 | $26.55 | $23.27 | 1,080 |
2019-03-28 | $26.54 | $26.61 | $26.41 | $26.60 | $23.32 | 5,101 |
2019-03-27 | $26.31 | $26.47 | $26.31 | $26.47 | $23.20 | 1,208 |
2019-03-26 | $26.79 | $26.79 | $26.54 | $26.60 | $23.32 | 9,840 |
2019-03-25 | $26.06 | $26.19 | $26.03 | $26.19 | $22.95 | 8,855 |
2019-03-22 | $26.40 | $26.40 | $26.15 | $26.15 | $22.92 | 803 |
2019-03-21 | $26.83 | $27.04 | $26.83 | $27.01 | $23.68 | 2,358 |
2019-03-20 | $26.37 | $27.04 | $26.37 | $26.86 | $23.54 | 11,732 |
2019-03-19 | $26.67 | $26.67 | $26.37 | $26.38 | $23.12 | 104,172 |
2019-03-18 | $26.35 | $26.53 | $26.35 | $26.53 | $23.25 | 1,476 |
2019-03-15 | $26.01 | $26.09 | $26.01 | $26.04 | $22.82 | 1,020 |
2019-03-14 | $26.18 | $26.18 | $26.03 | $26.09 | $22.87 | 2,570 |
2019-03-13 | $25.91 | $26.01 | $25.91 | $26.01 | $22.80 | 4,686 |
2019-03-12 | $25.61 | $25.74 | $25.61 | $25.69 | $22.51 | 906 |
2019-03-11 | $25.08 | $25.40 | $25.08 | $25.40 | $22.26 | 1,377 |
2019-03-08 | $24.86 | $24.93 | $24.80 | $24.93 | $21.85 | 847 |
2019-03-07 | $25.57 | $25.65 | $25.52 | $25.54 | $22.39 | 7,796 |
2019-03-06 | $25.90 | $25.92 | $25.71 | $25.71 | $22.53 | 880 |
2019-03-05 | $26.21 | $26.25 | $26.16 | $26.16 | $22.93 | 1,248 |
2019-03-04 | $26.12 | $26.27 | $25.97 | $26.27 | $23.02 | 4,457 |
2019-03-01 | $26.18 | $26.22 | $26.03 | $26.22 | $22.98 | 3,964 |
2019-02-28 | $25.91 | $25.91 | $25.77 | $25.77 | $22.59 | 817 |
2019-02-27 | $26.28 | $26.29 | $26.11 | $26.11 | $22.89 | 915 |
2019-02-26 | $26.46 | $26.46 | $26.05 | $26.05 | $22.83 | 5,768 |
2019-02-25 | $26.24 | $26.30 | $26.24 | $26.28 | $23.03 | 1,620 |
2019-02-22 | $26.28 | $26.35 | $26.25 | $26.29 | $23.04 | 568 |
2019-02-21 | $26.52 | $26.52 | $26.15 | $26.18 | $22.95 | 32,583 |
2019-02-20 | $26.67 | $26.88 | $26.67 | $26.72 | $23.42 | 2,016 |
2019-02-19 | $26.68 | $26.77 | $26.68 | $26.68 | $23.39 | 3,826 |
2019-02-15 | $26.45 | $26.57 | $26.45 | $26.57 | $23.29 | 6,116 |
2019-02-14 | $25.96 | $26.28 | $25.92 | $26.16 | $22.93 | 3,590 |
2019-02-13 | $25.69 | $26.07 | $25.69 | $25.95 | $22.74 | 960 |
2019-02-12 | $25.66 | $25.66 | $25.52 | $25.52 | $22.37 | 6,325 |
2019-02-11 | $25.26 | $25.26 | $25.26 | $25.26 | $22.14 | 116 |
2019-02-08 | $24.98 | $25.01 | $24.96 | $24.98 | $21.89 | 1,949 |
2019-02-07 | $25.73 | $25.73 | $25.21 | $25.25 | $22.13 | 5,453 |
2019-02-06 | $26.05 | $26.21 | $26.02 | $26.04 | $22.82 | 2,371 |
2019-02-05 | $26.00 | $26.28 | $26.00 | $26.26 | $23.02 | 1,637 |
2019-02-04 | $25.90 | $26.29 | $25.90 | $26.29 | $23.05 | 851 |
2019-02-01 | $26.27 | $26.30 | $26.12 | $26.12 | $22.90 | 951 |
2019-01-31 | $25.91 | $25.91 | $25.85 | $25.91 | $22.71 | 621 |
2019-01-30 | $25.75 | $25.89 | $25.75 | $25.89 | $22.69 | 543 |
2019-01-29 | $25.59 | $25.59 | $25.50 | $25.50 | $22.35 | 835 |
2019-01-28 | $25.15 | $25.33 | $25.15 | $25.30 | $22.18 | 932 |
2019-01-25 | $25.70 | $25.78 | $25.61 | $25.61 | $22.44 | 29,905 |
2019-01-24 | $25.03 | $25.24 | $25.03 | $25.18 | $22.07 | 982 |
2019-01-23 | $25.29 | $25.29 | $24.86 | $25.06 | $21.96 | 3,726 |
2019-01-22 | $25.59 | $25.59 | $25.37 | $25.37 | $22.24 | 9,267 |
2019-01-18 | $25.80 | $26.07 | $25.80 | $26.06 | $22.84 | 2,504 |
2019-01-17 | $25.42 | $25.65 | $25.42 | $25.65 | $22.48 | 283 |
2019-01-16 | $25.36 | $25.40 | $25.36 | $25.40 | $22.27 | 248 |
2019-01-15 | $25.56 | $25.56 | $25.37 | $25.37 | $22.24 | 189 |
2019-01-14 | $25.21 | $25.34 | $25.13 | $25.25 | $22.13 | 2,166 |
2019-01-11 | $25.22 | $25.39 | $25.08 | $25.25 | $22.13 | 4,739 |
2019-01-10 | $25.13 | $25.42 | $25.11 | $25.42 | $22.28 | 4,488 |
2019-01-09 | $25.04 | $25.40 | $25.04 | $25.30 | $22.18 | 1,088 |
2019-01-08 | $24.78 | $24.98 | $24.78 | $24.84 | $21.77 | 778 |
2019-01-07 | $24.25 | $24.66 | $24.08 | $24.57 | $21.53 | 1,726 |
2019-01-04 | $24.00 | $24.10 | $23.67 | $24.10 | $21.12 | 3,639 |
2019-01-03 | $23.35 | $23.39 | $22.98 | $23.18 | $20.32 | 1,812 |
2019-01-02 | $23.36 | $23.47 | $23.30 | $23.30 | $20.42 | 2,328 |
2018-12-31 | $22.89 | $22.89 | $22.58 | $22.82 | $20.00 | 18,578 |
2018-12-28 | $22.97 | $22.97 | $22.51 | $22.66 | $19.86 | 120,738 |
2018-12-27 | $22.30 | $22.85 | $22.03 | $22.85 | $20.02 | 9,375 |
2018-12-26 | $21.13 | $22.80 | $21.13 | $22.80 | $19.98 | 4,593 |
2018-12-24 | $21.92 | $22.01 | $21.30 | $21.30 | $18.67 | 5,103 |
2018-12-21 | $22.93 | $23.08 | $22.41 | $22.59 | $19.52 | 21,994 |
2018-12-20 | $23.30 | $23.66 | $22.89 | $22.89 | $19.78 | 2,796 |
2018-12-19 | $24.15 | $24.21 | $23.61 | $23.61 | $20.40 | 5,020 |
2018-12-18 | $24.37 | $24.37 | $23.83 | $23.88 | $20.64 | 3,517 |
2018-12-17 | $24.80 | $24.84 | $24.26 | $24.34 | $21.04 | 27,494 |
2018-12-14 | $25.49 | $25.49 | $24.89 | $24.92 | $21.54 | 15,194 |
2018-12-13 | $25.52 | $25.79 | $25.36 | $25.66 | $22.17 | 3,207 |
2018-12-12 | $25.94 | $26.12 | $25.64 | $25.64 | $22.16 | 117,647 |
2018-12-11 | $25.49 | $25.55 | $25.38 | $25.42 | $21.97 | 796 |
2018-12-10 | $25.69 | $25.79 | $25.29 | $25.50 | $22.04 | 4,439 |
2018-12-07 | $26.56 | $26.76 | $26.01 | $26.01 | $22.48 | 5,202 |
2018-12-06 | $25.80 | $26.06 | $25.56 | $26.06 | $22.52 | 4,595 |
2018-12-04 | $27.39 | $27.39 | $27.13 | $27.13 | $23.45 | 528 |
2018-12-03 | $27.81 | $27.81 | $27.37 | $27.50 | $23.76 | 51,933 |
2018-11-30 | $27.03 | $27.28 | $26.70 | $27.28 | $23.57 | 1,176 |
2018-11-29 | $26.97 | $27.36 | $26.97 | $27.35 | $23.64 | 1,605 |
2018-11-28 | $26.60 | $26.88 | $26.60 | $26.85 | $23.20 | 1,096 |
2018-11-27 | $26.66 | $26.66 | $26.41 | $26.52 | $22.92 | 1,711 |
2018-11-26 | $26.41 | $26.74 | $26.38 | $26.63 | $23.01 | 2,100 |
2018-11-23 | $26.40 | $26.40 | $26.24 | $26.24 | $22.68 | 1,982 |
2018-11-21 | $26.91 | $27.30 | $26.91 | $27.30 | $23.59 | 533 |
2018-11-20 | $26.94 | $26.94 | $26.57 | $26.57 | $22.96 | 541 |
2018-11-19 | $27.64 | $27.65 | $27.54 | $27.56 | $23.82 | 1,433 |
2018-11-16 | $27.78 | $27.78 | $27.58 | $27.63 | $23.88 | 2,167 |
2018-11-15 | $27.23 | $27.50 | $27.23 | $27.36 | $23.64 | 998 |
2018-11-14 | $28.22 | $28.22 | $27.01 | $27.01 | $23.34 | 2,191 |
2018-11-13 | $27.23 | $27.23 | $27.14 | $27.14 | $23.45 | 438 |
2018-11-12 | $28.20 | $28.20 | $27.88 | $28.03 | $24.22 | 27,915 |
2018-11-09 | $28.02 | $28.53 | $27.90 | $28.52 | $24.65 | 3,173 |
2018-11-08 | $29.08 | $29.08 | $28.27 | $28.27 | $24.43 | 4,344 |
2018-11-07 | $29.06 | $29.23 | $29.01 | $29.20 | $25.23 | 2,009 |
2018-11-06 | $28.65 | $28.65 | $28.35 | $28.53 | $24.66 | 1,011 |
2018-11-05 | $28.21 | $28.72 | $28.21 | $28.65 | $24.76 | 2,360 |
2018-11-02 | $28.81 | $28.81 | $28.18 | $28.18 | $24.35 | 1,178 |
2018-11-01 | $28.41 | $28.41 | $28.29 | $28.35 | $24.50 | 1,478 |
2018-10-31 | $28.67 | $28.67 | $28.49 | $28.51 | $24.64 | 4,658 |
2018-10-30 | $27.38 | $27.86 | $27.22 | $27.86 | $24.08 | 4,750 |
2018-10-29 | $28.14 | $28.14 | $27.01 | $27.14 | $23.45 | 3,066 |
2018-10-26 | $28.01 | $28.27 | $27.72 | $27.81 | $24.03 | 7,576 |
2018-10-25 | $28.73 | $28.73 | $28.26 | $28.35 | $24.50 | 2,987 |
2018-10-24 | $29.27 | $29.27 | $28.60 | $28.60 | $24.72 | 4,823 |
2018-10-23 | $29.12 | $29.47 | $28.98 | $29.47 | $25.47 | 225,553 |
2018-10-22 | $30.59 | $30.59 | $30.11 | $30.28 | $26.16 | 8,055 |
2018-10-19 | $30.96 | $31.02 | $30.96 | $31.02 | $26.81 | 713 |
2018-10-18 | $31.29 | $31.29 | $30.92 | $30.92 | $26.72 | 1,784 |
2018-10-17 | $31.33 | $31.33 | $31.33 | $31.33 | $27.07 | 772 |
2018-10-16 | $31.66 | $31.77 | $31.62 | $31.66 | $27.36 | 75,922 |
2018-10-15 | $31.50 | $31.55 | $31.47 | $31.55 | $27.26 | 1,262 |
2018-10-12 | $31.23 | $31.23 | $31.04 | $31.13 | $26.90 | 1,422 |
2018-10-11 | $31.71 | $31.87 | $31.42 | $31.55 | $27.26 | 7,490 |
2018-10-10 | $32.55 | $32.60 | $32.29 | $32.29 | $27.90 | 4,757 |
2018-10-09 | $33.22 | $33.68 | $33.22 | $33.45 | $28.90 | 44,204 |
2018-10-08 | $32.86 | $33.16 | $32.86 | $33.16 | $28.65 | 944 |
2018-10-05 | $33.25 | $33.25 | $33.21 | $33.21 | $28.70 | 715 |
2018-10-04 | $33.30 | $33.32 | $33.21 | $33.32 | $28.79 | 820 |
2018-10-03 | $33.48 | $33.64 | $33.48 | $33.64 | $29.07 | 2,111 |
2018-10-02 | $33.58 | $33.58 | $33.00 | $33.14 | $28.64 | 1,848 |
2018-10-01 | $33.20 | $33.31 | $33.20 | $33.31 | $28.79 | 1,385 |
2018-09-28 | $32.99 | $33.02 | $32.68 | $32.68 | $28.24 | 13,811 |
2018-09-27 | $32.52 | $32.75 | $32.52 | $32.69 | $28.25 | 3,298 |
2018-09-26 | $32.97 | $32.97 | $32.63 | $32.63 | $28.20 | 2,359 |
2018-09-25 | $33.32 | $33.32 | $33.05 | $33.06 | $28.57 | 2,519 |
2018-09-24 | $32.76 | $32.76 | $32.75 | $32.75 | $28.30 | 440 |
2018-09-21 | $32.32 | $32.32 | $32.17 | $32.18 | $27.81 | 9,419 |
2018-09-20 | $32.32 | $32.32 | $32.01 | $32.02 | $27.67 | 679 |
2018-09-19 | $32.10 | $32.20 | $32.10 | $32.11 | $27.75 | 2,470 |
2018-09-18 | $32.05 | $32.08 | $32.04 | $32.04 | $27.69 | 759 |
2018-09-17 | $31.89 | $31.89 | $31.63 | $31.63 | $27.33 | 4,912 |
2018-09-14 | $31.50 | $31.84 | $31.50 | $31.69 | $27.39 | 2,540 |
2018-09-13 | $31.56 | $31.56 | $31.56 | $31.56 | $27.27 | 360 |
2018-09-12 | $31.66 | $31.66 | $31.63 | $31.63 | $27.33 | 824 |
2018-09-11 | $30.99 | $30.99 | $30.99 | $30.99 | $26.78 | 330 |
2018-09-10 | $31.08 | $31.08 | $30.99 | $30.99 | $26.78 | 1,054 |
2018-09-07 | $30.80 | $30.80 | $30.80 | $30.80 | $26.62 | 263 |
2018-09-06 | $31.20 | $31.24 | $31.00 | $31.04 | $26.82 | 1,108 |
2018-09-05 | $31.70 | $31.74 | $31.69 | $31.74 | $27.43 | 2,079 |
2018-09-04 | $32.11 | $32.11 | $31.92 | $31.92 | $27.59 | 758 |
2018-08-31 | $32.20 | $32.20 | $31.96 | $31.96 | $27.62 | 867 |
2018-08-30 | $32.13 | $32.13 | $32.13 | $32.13 | $27.76 | 247 |
2018-08-29 | $32.33 | $32.43 | $32.30 | $32.39 | $27.99 | 2,555 |
2018-08-28 | $32.42 | $32.42 | $32.09 | $32.09 | $27.73 | 933 |
2018-08-27 | $32.21 | $32.27 | $32.21 | $32.27 | $27.89 | 4,824 |
2018-08-24 | $32.20 | $32.20 | $31.99 | $32.07 | $27.71 | 3,781 |
2018-08-23 | $31.77 | $31.79 | $31.77 | $31.79 | $27.47 | 592 |
2018-08-22 | $32.05 | $32.05 | $31.89 | $31.90 | $27.57 | 1,549 |
2018-08-21 | $31.61 | $31.67 | $31.53 | $31.54 | $27.26 | 2,669 |
2018-08-20 | $31.25 | $31.25 | $31.25 | $31.25 | $27.01 | 155 |
2018-08-17 | $30.94 | $30.99 | $30.91 | $30.99 | $26.78 | 2,188 |
2018-08-16 | $31.13 | $31.13 | $30.96 | $30.96 | $26.75 | 3,863 |
2018-08-15 | $31.00 | $31.00 | $30.68 | $30.68 | $26.51 | 5,411 |
2018-08-14 | $31.76 | $31.85 | $31.76 | $31.85 | $27.52 | 393 |
2018-08-13 | $32.07 | $32.07 | $31.77 | $31.77 | $27.45 | 2,089 |
2018-08-10 | $32.00 | $32.06 | $31.99 | $32.05 | $27.69 | 2,693 |
2018-08-09 | $32.04 | $32.05 | $31.92 | $31.92 | $27.58 | 2,468 |
2018-08-08 | $32.13 | $32.80 | $32.13 | $32.18 | $27.81 | 3,311 |
2018-08-07 | $32.62 | $32.62 | $32.54 | $32.54 | $28.12 | 324 |
2018-08-06 | $32.38 | $32.38 | $32.31 | $32.31 | $27.92 | 954 |
2018-08-03 | $32.09 | $32.18 | $32.07 | $32.18 | $27.81 | 1,754 |
2018-08-02 | $32.40 | $32.40 | $32.40 | $32.40 | $27.99 | 594 |
2018-08-01 | $32.45 | $32.51 | $32.40 | $32.51 | $28.09 | 913 |
2018-07-31 | $33.10 | $33.15 | $32.86 | $32.96 | $28.48 | 93,471 |
2018-07-30 | $32.97 | $33.12 | $32.97 | $33.10 | $28.60 | 1,817 |
2018-07-27 | $32.95 | $32.95 | $32.61 | $32.61 | $28.18 | 1,445 |
2018-07-26 | $32.46 | $32.76 | $32.46 | $32.76 | $28.31 | 1,509 |
2018-07-25 | $32.15 | $32.46 | $32.14 | $32.46 | $28.05 | 27,959 |
2018-07-24 | $32.34 | $32.34 | $32.08 | $32.08 | $27.72 | 5,826 |
2018-07-23 | $32.41 | $32.41 | $31.80 | $31.86 | $27.53 | 4,543 |
2018-07-20 | $31.93 | $32.02 | $31.93 | $31.99 | $27.64 | 3,425 |
2018-07-19 | $32.11 | $32.20 | $32.05 | $32.10 | $27.74 | 1,737 |
2018-07-18 | $31.99 | $31.99 | $31.98 | $31.98 | $27.64 | 3,237 |
2018-07-17 | $31.96 | $32.10 | $31.76 | $31.94 | $27.60 | 5,144 |
2018-07-16 | $32.03 | $32.03 | $32.03 | $32.03 | $27.68 | 3,029 |
2018-07-13 | $32.58 | $32.61 | $32.58 | $32.61 | $28.18 | 989 |
2018-07-12 | $32.19 | $32.23 | $32.06 | $32.21 | $27.83 | 4,416 |
2018-07-11 | $32.27 | $32.27 | $32.10 | $32.24 | $27.86 | 12,390 |
2018-07-10 | $32.66 | $33.31 | $32.66 | $32.96 | $28.48 | 1,964 |
2018-07-09 | $32.80 | $32.80 | $32.80 | $32.80 | $28.34 | 221 |
2018-07-06 | $32.25 | $32.33 | $32.25 | $32.31 | $27.92 | 4,541 |
2018-07-05 | $31.98 | $31.98 | $31.88 | $31.88 | $27.55 | 1,848 |
2018-07-03 | $32.11 | $32.13 | $32.03 | $32.03 | $27.68 | 3,627 |
2018-07-02 | $31.70 | $31.70 | $31.57 | $31.58 | $27.29 | 2,677 |
2018-06-29 | $32.33 | $32.33 | $32.33 | $32.33 | $27.94 | 471 |
2018-06-28 | $32.55 | $32.55 | $31.97 | $31.98 | $27.64 | 1,469 |
2018-06-27 | $31.73 | $31.73 | $31.73 | $31.73 | $27.42 | 93 |
2018-06-26 | $31.57 | $31.73 | $31.57 | $31.73 | $27.42 | 1,716 |
2018-06-25 | $31.76 | $32.09 | $31.33 | $31.34 | $26.89 | 3,640 |
2018-06-22 | $32.51 | $32.51 | $32.30 | $32.30 | $27.71 | 1,224 |
2018-06-21 | $31.71 | $31.71 | $31.54 | $31.54 | $27.06 | 964 |
2018-06-20 | $32.22 | $32.30 | $32.22 | $32.30 | $27.71 | 1,707 |
2018-06-19 | $31.77 | $31.97 | $31.77 | $31.97 | $27.43 | 335 |
2018-06-18 | $32.17 | $32.17 | $32.13 | $32.15 | $27.58 | 2,601 |
2018-06-15 | $32.00 | $32.00 | $31.49 | $31.49 | $27.02 | 216 |
2018-06-14 | $32.29 | $32.29 | $32.26 | $32.26 | $27.68 | 536 |
2018-06-13 | $32.34 | $32.37 | $32.34 | $32.34 | $27.75 | 1,545 |
2018-06-12 | $32.54 | $32.54 | $32.54 | $32.54 | $27.92 | 201 |
2018-06-11 | $32.28 | $32.72 | $32.28 | $32.72 | $28.07 | 1,658 |
2018-06-08 | $32.23 | $32.35 | $32.23 | $32.32 | $27.73 | 1,084 |
2018-06-07 | $32.45 | $32.67 | $32.45 | $32.61 | $27.98 | 3,996 |
2018-06-06 | $31.97 | $32.14 | $31.79 | $32.00 | $27.46 | 1,630 |
2018-06-05 | $32.07 | $32.15 | $32.06 | $32.06 | $27.51 | 877 |
2018-06-04 | $32.90 | $32.90 | $32.15 | $32.17 | $27.60 | 3,920 |
2018-06-01 | $32.63 | $32.63 | $32.63 | $32.63 | $27.99 | 313 |
2018-05-31 | $32.61 | $32.63 | $32.48 | $32.48 | $27.87 | 5,152 |
2018-05-30 | $32.43 | $32.85 | $32.43 | $32.79 | $28.13 | 1,776 |
2018-05-29 | $31.97 | $31.99 | $31.70 | $31.76 | $27.25 | 7,169 |
2018-05-25 | $32.41 | $32.41 | $31.47 | $31.73 | $27.22 | 6,264 |
2018-05-24 | $32.75 | $32.80 | $32.66 | $32.70 | $28.06 | 3,771 |
2018-05-23 | $33.00 | $33.07 | $32.85 | $33.07 | $28.37 | 3,004 |
2018-05-22 | $33.63 | $33.93 | $33.11 | $33.15 | $28.44 | 8,503 |
2018-05-21 | $33.69 | $33.69 | $33.57 | $33.57 | $28.80 | 677 |
2018-05-18 | $33.58 | $33.58 | $33.32 | $33.34 | $28.61 | 11,977 |
2018-05-17 | $32.95 | $33.65 | $32.95 | $33.58 | $28.81 | 4,174 |
2018-05-16 | $32.87 | $32.90 | $32.84 | $32.90 | $28.23 | 4,239 |
2018-05-15 | $32.53 | $32.72 | $32.53 | $32.72 | $28.07 | 3,082 |
2018-05-14 | $32.80 | $32.80 | $32.71 | $32.75 | $28.10 | 8,066 |
2018-05-11 | $32.61 | $32.66 | $32.47 | $32.47 | $27.86 | 2,695 |
2018-05-10 | $32.55 | $32.61 | $32.53 | $32.57 | $27.95 | 9,166 |
2018-05-09 | $32.34 | $32.89 | $32.34 | $32.51 | $27.89 | 12,193 |
2018-05-08 | $31.64 | $31.89 | $31.07 | $31.89 | $27.36 | 2,250 |
2018-05-07 | $31.58 | $31.65 | $31.57 | $31.65 | $27.15 | 2,047 |
2018-05-04 | $31.28 | $31.52 | $31.28 | $31.52 | $27.04 | 1,172 |
2018-05-03 | $30.98 | $31.30 | $30.98 | $31.30 | $26.86 | 1,565 |
2018-05-02 | $31.48 | $31.68 | $31.41 | $31.41 | $26.95 | 1,654 |
2018-05-01 | $31.05 | $31.05 | $31.05 | $31.05 | $26.64 | 476 |
2018-04-30 | $31.29 | $31.60 | $31.29 | $31.48 | $27.01 | 1,655 |
2018-04-27 | $31.32 | $31.33 | $31.20 | $31.24 | $26.80 | 2,148 |
2018-04-26 | $31.38 | $31.45 | $31.31 | $31.45 | $26.98 | 6,971 |
2018-04-25 | $30.77 | $30.90 | $30.77 | $30.90 | $26.51 | 573 |
2018-04-24 | $31.29 | $31.41 | $30.74 | $30.81 | $26.44 | 1,935 |
2018-04-23 | $31.13 | $31.18 | $31.00 | $31.18 | $26.75 | 1,761 |
2018-04-20 | $31.39 | $31.39 | $30.92 | $30.98 | $26.58 | 1,901 |
2018-04-19 | $31.00 | $31.25 | $30.98 | $31.12 | $26.70 | 2,543 |
2018-04-18 | $31.09 | $31.40 | $31.02 | $31.40 | $26.94 | 8,230 |
2018-04-17 | $30.34 | $30.65 | $30.34 | $30.57 | $26.23 | 360,539 |
2018-04-16 | $30.35 | $30.35 | $30.31 | $30.31 | $26.01 | 718 |
2018-04-13 | $29.82 | $30.02 | $29.82 | $30.02 | $25.76 | 1,984 |
2018-04-12 | $29.64 | $29.68 | $29.64 | $29.68 | $25.47 | 815 |
2018-04-11 | $29.57 | $29.60 | $29.57 | $29.60 | $25.40 | 506 |
2018-04-10 | $28.87 | $29.20 | $28.84 | $29.16 | $25.02 | 3,354 |
2018-04-09 | $28.36 | $28.52 | $28.36 | $28.52 | $24.47 | 1,303 |
2018-04-06 | $27.87 | $27.87 | $27.87 | $27.87 | $23.91 | 97,384 |
2018-04-05 | $28.71 | $28.72 | $28.70 | $28.70 | $24.62 | 1,725 |
2018-04-04 | $27.70 | $27.74 | $27.70 | $27.74 | $23.80 | 683 |
2018-04-03 | $27.91 | $27.91 | $27.91 | $27.91 | $23.95 | 479 |
2018-04-02 | $27.98 | $27.98 | $27.32 | $27.32 | $23.44 | 1,278 |
2018-03-29 | $28.06 | $28.23 | $28.06 | $28.22 | $24.21 | 820 |
2018-03-28 | $28.21 | $28.21 | $28.21 | $28.21 | $24.20 | 29 |
2018-03-27 | $28.62 | $28.63 | $28.21 | $28.21 | $24.20 | 2,348 |
2018-03-26 | $28.22 | $28.23 | $28.22 | $28.23 | $24.22 | 445 |
2018-03-23 | $28.64 | $28.64 | $28.45 | $28.51 | $24.46 | 683 |
2018-03-22 | $28.40 | $28.46 | $28.30 | $28.33 | $24.30 | 4,855 |
2018-03-21 | $28.76 | $28.76 | $28.74 | $28.74 | $24.66 | 715 |
2018-03-20 | $28.05 | $28.05 | $27.88 | $27.92 | $23.96 | 1,064 |
2018-03-19 | $27.74 | $27.74 | $27.74 | $27.74 | $23.80 | 270 |
2018-03-16 | $27.74 | $27.74 | $27.74 | $27.74 | $23.80 | 10 |
2018-03-15 | $27.66 | $27.74 | $27.66 | $27.74 | $23.80 | 862 |
2018-03-14 | $28.29 | $28.29 | $28.29 | $28.29 | $24.27 | 196 |
2018-03-13 | $28.29 | $28.29 | $28.29 | $28.29 | $24.27 | 9 |
2018-03-12 | $28.29 | $28.29 | $28.29 | $28.29 | $24.27 | 100 |
2018-03-09 | $28.17 | $28.32 | $28.17 | $28.32 | $24.30 | 546 |
2018-03-08 | $27.93 | $27.93 | $27.93 | $27.93 | $23.96 | 247 |
2018-03-07 | $27.67 | $27.67 | $27.67 | $27.67 | $23.74 | 1,730 |
2018-03-06 | $28.28 | $28.28 | $27.97 | $27.97 | $24.00 | 571 |
2018-03-05 | $27.58 | $28.11 | $27.58 | $28.11 | $24.12 | 2,178 |
2018-03-02 | $27.03 | $27.59 | $27.03 | $27.59 | $23.67 | 4,010 |
2018-03-01 | $27.57 | $27.57 | $27.34 | $27.41 | $23.51 | 1,546 |
2018-02-28 | $28.04 | $28.04 | $27.85 | $27.85 | $23.90 | 1,286 |
2018-02-27 | $28.28 | $28.28 | $28.28 | $28.28 | $24.26 | 320 |
2018-02-26 | $28.45 | $28.50 | $28.36 | $28.46 | $24.42 | 4,929 |
2018-02-23 | $28.10 | $28.37 | $27.93 | $28.32 | $24.30 | 7,682 |
2018-02-22 | $27.64 | $28.16 | $27.64 | $27.94 | $23.97 | 48,405 |
2018-02-21 | $28.02 | $28.12 | $27.92 | $27.97 | $24.00 | 4,865 |
2018-02-20 | $28.24 | $28.24 | $28.06 | $28.06 | $24.08 | 1,694 |
2018-02-16 | $28.13 | $29.43 | $27.16 | $28.11 | $24.12 | 19,103 |
2018-02-15 | $28.23 | $28.27 | $28.23 | $28.23 | $24.22 | 2,060 |
2018-02-14 | $27.50 | $27.91 | $27.50 | $27.91 | $23.94 | 566 |
2018-02-13 | $27.53 | $27.68 | $27.37 | $27.64 | $23.72 | 3,602 |
2018-02-12 | $27.58 | $27.91 | $27.57 | $27.82 | $23.87 | 722 |
2018-02-09 | $27.39 | $27.39 | $26.47 | $26.84 | $23.03 | 383,716 |
2018-02-08 | $27.72 | $27.79 | $27.05 | $27.18 | $23.32 | 13,260 |
2018-02-07 | $28.93 | $28.93 | $28.46 | $28.46 | $24.42 | 5,993 |
2018-02-06 | $27.55 | $28.76 | $27.55 | $28.76 | $24.68 | 13,558 |
2018-02-05 | $29.36 | $29.36 | $28.29 | $28.45 | $24.41 | 29,539 |
2018-02-02 | $30.00 | $30.00 | $29.37 | $29.47 | $25.29 | 12,994 |
2018-02-01 | $30.44 | $30.62 | $30.42 | $30.62 | $26.27 | 12,042 |
2018-01-31 | $30.45 | $30.47 | $30.31 | $30.47 | $26.14 | 1,769 |
2018-01-30 | $31.20 | $31.20 | $30.32 | $30.45 | $26.13 | 4,676 |
2018-01-29 | $31.69 | $31.69 | $31.04 | $31.15 | $26.73 | 45,177 |
2018-01-26 | $31.63 | $31.69 | $31.63 | $31.64 | $27.15 | 1,798 |
2018-01-25 | $31.64 | $31.73 | $31.48 | $31.48 | $27.01 | 48,610 |
2018-01-24 | $31.82 | $32.02 | $31.75 | $31.86 | $27.34 | 9,504 |
2018-01-23 | $31.97 | $31.97 | $31.79 | $31.95 | $27.41 | 2,949 |
2018-01-22 | $31.49 | $31.90 | $31.49 | $31.90 | $27.37 | 1,633 |
2018-01-19 | $31.08 | $31.18 | $31.08 | $31.18 | $26.75 | 1,922 |
2018-01-18 | $31.65 | $31.65 | $31.23 | $31.26 | $26.82 | 47,120 |
2018-01-17 | $31.50 | $31.63 | $31.50 | $31.63 | $27.14 | 704 |
2018-01-16 | $31.65 | $31.65 | $31.23 | $31.23 | $26.80 | 1,589 |
2018-01-12 | $31.61 | $31.65 | $31.51 | $31.65 | $27.16 | 1,023 |
2018-01-11 | $31.17 | $31.55 | $30.84 | $31.36 | $26.91 | 7,280 |
2018-01-10 | $30.84 | $30.84 | $30.75 | $30.79 | $26.42 | 4,258 |
2018-01-09 | $30.86 | $30.93 | $30.85 | $30.85 | $26.47 | 1,204 |
2018-01-08 | $30.64 | $30.84 | $30.64 | $30.84 | $26.46 | 1,936 |
2018-01-05 | $30.77 | $30.77 | $30.77 | $30.77 | $26.40 | 48 |
2018-01-04 | $30.54 | $30.77 | $30.54 | $30.77 | $26.40 | 4,957 |
2018-01-03 | $30.58 | $30.64 | $30.58 | $30.64 | $26.29 | 751 |
2018-01-02 | $29.92 | $30.09 | $29.87 | $30.05 | $25.78 | 1,924 |
2017-12-29 | $29.69 | $29.69 | $29.66 | $29.66 | $25.45 | 1,369 |
2017-12-28 | $29.67 | $29.67 | $29.60 | $29.60 | $25.40 | 2,192 |
2017-12-27 | $29.65 | $29.73 | $29.65 | $29.65 | $25.44 | 1,722 |
2017-12-26 | $29.85 | $29.85 | $29.79 | $29.79 | $25.56 | 2,654 |
2017-12-22 | $29.73 | $29.75 | $29.72 | $29.73 | $25.24 | 1,129 |
2017-12-21 | $28.91 | $28.91 | $28.91 | $28.91 | $24.55 | 75 |
2017-12-20 | $28.91 | $28.91 | $28.91 | $28.91 | $24.55 | 200 |
2017-12-19 | $28.54 | $28.54 | $28.50 | $28.50 | $24.20 | 538 |
2017-12-18 | $28.50 | $28.50 | $28.43 | $28.43 | $24.14 | 911 |
2017-12-15 | $28.13 | $28.13 | $28.13 | $28.13 | $23.88 | 251 |
2017-12-14 | $28.02 | $28.26 | $28.02 | $28.18 | $23.93 | 1,318 |
2017-12-13 | $28.24 | $28.24 | $28.24 | $28.24 | $23.98 | 155 |
2017-12-12 | $28.31 | $28.37 | $28.27 | $28.33 | $24.05 | 2,213 |
2017-12-11 | $28.38 | $28.46 | $28.38 | $28.44 | $24.15 | 694 |
2017-12-08 | $28.00 | $28.17 | $28.00 | $28.17 | $23.92 | 763 |
2017-12-07 | $27.84 | $27.84 | $27.81 | $27.81 | $23.61 | 281 |
2017-12-06 | $27.69 | $27.69 | $27.69 | $27.69 | $23.51 | 664 |
2017-12-05 | $28.16 | $28.17 | $27.57 | $28.07 | $23.83 | 45,674 |
2017-12-04 | $28.59 | $28.62 | $28.54 | $28.62 | $24.30 | 1,123 |
2017-12-01 | $28.39 | $28.49 | $28.36 | $28.36 | $24.08 | 2,356 |
2017-11-30 | $28.08 | $28.12 | $27.91 | $28.11 | $23.87 | 2,126 |
2017-11-29 | $27.62 | $27.71 | $27.47 | $27.56 | $23.40 | 2,642 |
2017-11-28 | $27.68 | $27.68 | $27.41 | $27.53 | $23.37 | 1,357 |
2017-11-27 | $27.36 | $27.36 | $27.34 | $27.34 | $23.21 | 679 |
2017-11-24 | $28.22 | $28.22 | $27.70 | $27.70 | $23.52 | 2,207 |
2017-11-22 | $27.58 | $27.69 | $27.57 | $27.63 | $23.46 | 20,969 |
2017-11-21 | $27.58 | $27.58 | $27.58 | $27.58 | $23.41 | 101 |
2017-11-20 | $27.48 | $27.53 | $27.48 | $27.53 | $23.37 | 1,846 |
2017-11-17 | $27.23 | $27.52 | $27.23 | $27.52 | $23.36 | 1,657 |
2017-11-16 | $27.24 | $27.24 | $27.24 | $27.24 | $23.13 | 259 |
2017-11-15 | $27.29 | $27.29 | $27.29 | $27.29 | $23.17 | 189 |
2017-11-14 | $27.85 | $27.85 | $27.76 | $27.76 | $23.57 | 529 |
2017-11-13 | $28.44 | $28.44 | $27.72 | $27.81 | $23.61 | 4,011 |
2017-11-10 | $28.60 | $28.60 | $28.55 | $28.55 | $24.24 | 343 |
2017-11-09 | $28.64 | $28.64 | $28.64 | $28.64 | $24.32 | 58 |
2017-11-08 | $29.11 | $29.11 | $28.63 | $28.64 | $24.32 | 913 |
2017-11-07 | $28.77 | $28.77 | $28.69 | $28.76 | $24.42 | 1,425 |
2017-11-06 | $28.52 | $28.88 | $28.52 | $28.87 | $24.51 | 3,229 |
2017-11-03 | $27.94 | $28.10 | $27.94 | $28.10 | $23.85 | 790 |
2017-11-02 | $27.99 | $27.99 | $27.99 | $27.99 | $23.76 | 57 |
2017-11-01 | $27.55 | $27.99 | $27.55 | $27.99 | $23.76 | 446 |
2017-10-31 | $27.37 | $27.55 | $27.37 | $27.47 | $23.32 | 430,360 |
2017-10-30 | $27.32 | $27.32 | $27.24 | $27.24 | $23.13 | 819 |
2017-10-27 | $26.71 | $27.04 | $26.68 | $27.04 | $22.96 | 628 |
2017-10-26 | $26.56 | $26.56 | $26.56 | $26.56 | $22.55 | 0 |
2017-10-25 | $26.58 | $26.58 | $26.56 | $26.56 | $22.55 | 994 |
2017-10-24 | $26.94 | $26.94 | $26.94 | $26.94 | $22.87 | 1,134 |
2017-10-23 | $27.07 | $27.07 | $27.07 | $27.07 | $22.98 | 121 |
2017-10-20 | $27.07 | $27.07 | $27.07 | $27.07 | $22.98 | 9 |
2017-10-19 | $27.07 | $27.07 | $27.07 | $27.07 | $22.98 | 768 |
2017-10-18 | $27.19 | $27.27 | $27.19 | $27.27 | $23.15 | 894 |
2017-10-17 | $27.27 | $27.27 | $27.27 | $27.27 | $23.15 | 203 |
2017-10-16 | $27.29 | $27.29 | $27.29 | $27.29 | $23.17 | 289 |
2017-10-13 | $27.46 | $27.46 | $27.46 | $27.46 | $23.31 | 3 |
2017-10-12 | $27.46 | $27.46 | $27.46 | $27.46 | $23.31 | 17 |
2017-10-11 | $27.46 | $27.46 | $27.46 | $27.46 | $23.31 | 1 |
2017-10-10 | $27.60 | $27.60 | $27.46 | $27.46 | $23.31 | 1,169 |
2017-10-09 | $27.46 | $27.46 | $27.46 | $27.46 | $23.31 | 275 |
2017-10-06 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 44 |
2017-10-05 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 195 |
2017-10-04 | $27.59 | $27.59 | $27.59 | $27.59 | $23.42 | 187 |
2017-10-03 | $27.59 | $27.59 | $27.59 | $27.59 | $23.42 | 675 |
2017-10-02 | $27.60 | $27.60 | $27.60 | $27.60 | $23.43 | 93 |
2017-09-29 | $27.60 | $27.60 | $27.60 | $27.60 | $23.43 | 605 |
2017-09-28 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 1 |
2017-09-27 | $27.57 | $27.57 | $27.57 | $27.57 | $23.41 | 236 |
2017-09-26 | $27.57 | $27.57 | $27.54 | $27.56 | $23.40 | 2,103 |
2017-09-25 | $27.53 | $27.53 | $27.53 | $27.53 | $23.37 | 598 |
2017-09-22 | $26.83 | $26.83 | $26.83 | $26.83 | $22.78 | 0 |
2017-09-21 | $26.83 | $26.83 | $26.83 | $26.83 | $22.78 | 96 |
2017-09-20 | $26.84 | $26.84 | $26.83 | $26.83 | $22.78 | 649 |
2017-09-19 | $26.27 | $26.27 | $26.27 | $26.27 | $22.30 | 2 |
2017-09-18 | $26.27 | $26.27 | $26.27 | $26.27 | $22.30 | 11 |
2017-09-15 | $26.27 | $26.27 | $26.27 | $26.27 | $22.30 | 100 |
2017-09-14 | $26.18 | $26.22 | $26.11 | $26.14 | $22.19 | 1,725 |
2017-09-13 | $26.00 | $26.24 | $26.00 | $26.24 | $22.28 | 906 |
2017-09-12 | $25.88 | $25.89 | $25.88 | $25.89 | $21.98 | 504 |
2017-09-11 | $25.42 | $25.42 | $25.42 | $25.42 | $21.59 | 80 |
2017-09-08 | $25.42 | $25.42 | $25.42 | $25.42 | $21.59 | 300 |
2017-09-07 | $25.62 | $25.63 | $25.59 | $25.59 | $21.73 | 1,062 |
2017-09-06 | $25.33 | $25.33 | $25.33 | $25.33 | $21.51 | 434 |
2017-09-05 | $25.23 | $25.23 | $25.23 | $25.23 | $21.42 | 869 |
2017-09-01 | $25.20 | $25.20 | $25.20 | $25.20 | $21.39 | 974 |
2017-08-31 | $24.71 | $24.71 | $24.71 | $24.71 | $20.98 | 15 |
2017-08-30 | $24.69 | $24.72 | $24.69 | $24.71 | $20.98 | 903 |
2017-08-29 | $24.75 | $24.75 | $24.75 | $24.75 | $21.01 | 88 |
2017-08-28 | $24.75 | $24.75 | $24.75 | $24.75 | $21.01 | 1,891 |
2017-08-25 | $24.84 | $24.84 | $24.84 | $24.84 | $21.09 | 326 |
2017-08-24 | $24.74 | $24.74 | $24.74 | $24.74 | $21.01 | 120 |
2017-08-23 | $24.76 | $24.76 | $24.74 | $24.74 | $21.01 | 876 |
2017-08-22 | $24.32 | $24.54 | $24.32 | $24.53 | $20.83 | 1,649 |
2017-08-21 | $24.37 | $24.37 | $24.30 | $24.31 | $20.64 | 4,898 |
2017-08-18 | $24.30 | $24.44 | $24.30 | $24.44 | $20.75 | 800 |
2017-08-17 | $24.46 | $24.46 | $24.46 | $24.46 | $20.77 | 310 |
2017-08-16 | $24.78 | $24.78 | $24.66 | $24.66 | $20.94 | 956 |
2017-08-15 | $24.90 | $24.90 | $24.90 | $24.90 | $21.14 | 537 |
2017-08-14 | $25.22 | $25.22 | $25.22 | $25.22 | $21.42 | 9 |
2017-08-11 | $25.22 | $25.22 | $25.22 | $25.22 | $21.42 | 188 |
2017-08-10 | $25.46 | $25.46 | $25.46 | $25.46 | $21.62 | 217 |
2017-08-09 | $25.62 | $25.62 | $25.62 | $25.62 | $21.75 | 320 |
2017-08-08 | $25.90 | $25.90 | $25.90 | $25.90 | $21.99 | 1,031 |
2017-08-07 | $26.13 | $26.13 | $26.13 | $26.13 | $22.19 | 88 |
2017-08-04 | $26.17 | $26.17 | $26.13 | $26.13 | $22.19 | 426 |
2017-08-03 | $26.16 | $26.17 | $26.12 | $26.17 | $22.22 | 1,466 |
2017-08-02 | $26.56 | $26.56 | $26.56 | $26.56 | $22.55 | 100 |
2017-08-01 | $26.56 | $26.56 | $26.56 | $26.56 | $22.55 | 500 |
2017-07-31 | $26.59 | $26.59 | $26.59 | $26.59 | $22.58 | 2 |
2017-07-28 | $26.59 | $26.59 | $26.59 | $26.59 | $22.58 | 5,402 |
2017-07-27 | $26.65 | $26.65 | $26.65 | $26.65 | $22.63 | 94 |
2017-07-26 | $26.65 | $26.65 | $26.65 | $26.65 | $22.63 | 362 |
2017-07-25 | $25.88 | $26.55 | $25.88 | $26.54 | $22.53 | 566 |
2017-07-24 | $26.09 | $26.09 | $26.09 | $26.09 | $22.15 | 7 |
2017-07-21 | $26.09 | $26.09 | $26.09 | $26.09 | $22.15 | 100 |
2017-07-20 | $26.65 | $26.65 | $26.45 | $26.45 | $22.46 | 512 |
2017-07-19 | $26.46 | $26.46 | $26.46 | $26.46 | $22.46 | 258 |
2017-07-18 | $26.12 | $26.12 | $26.12 | $26.12 | $22.18 | 151 |
2017-07-17 | $26.19 | $26.19 | $26.12 | $26.12 | $22.18 | 684 |
2017-07-14 | $25.99 | $25.99 | $25.99 | $25.99 | $22.07 | 242 |
2017-07-13 | $25.59 | $25.59 | $25.59 | $25.59 | $21.73 | 247 |
2017-07-12 | $25.90 | $25.90 | $25.75 | $25.75 | $21.86 | 393 |
2017-07-11 | $25.90 | $25.90 | $25.90 | $25.90 | $21.99 | 220 |
2017-07-10 | $25.61 | $25.61 | $25.61 | $25.61 | $21.74 | 102 |
2017-07-07 | $25.24 | $25.24 | $25.24 | $25.24 | $21.43 | 278 |
2017-07-06 | $25.50 | $25.50 | $25.36 | $25.36 | $21.53 | 302 |
2017-07-05 | $26.33 | $26.33 | $26.33 | $26.33 | $22.36 | 5 |
2017-07-03 | $26.33 | $26.33 | $26.33 | $26.33 | $22.36 | 508 |
2017-06-30 | $25.75 | $25.75 | $25.75 | $25.75 | $21.86 | 1 |
2017-06-29 | $25.69 | $25.75 | $25.69 | $25.75 | $21.86 | 678 |
2017-06-28 | $25.69 | $25.69 | $25.69 | $25.69 | $21.81 | 215 |
2017-06-27 | $25.59 | $25.59 | $25.59 | $25.59 | $21.73 | 146 |
2017-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $21.48 | 166 |
2017-06-23 | $25.49 | $25.50 | $25.49 | $25.50 | $21.46 | 322 |
2017-06-22 | $25.23 | $25.40 | $25.23 | $25.27 | $21.27 | 3,827 |
2017-06-21 | $25.40 | $25.40 | $25.20 | $25.23 | $21.23 | 2,271 |
2017-06-20 | $25.69 | $25.69 | $25.64 | $25.64 | $21.57 | 906 |
2017-06-19 | $26.05 | $26.05 | $26.05 | $26.05 | $21.93 | 62 |
2017-06-16 | $26.05 | $26.05 | $26.05 | $26.05 | $21.93 | 261 |
2017-06-15 | $26.01 | $26.01 | $25.83 | $25.83 | $21.73 | 574 |
2017-06-14 | $26.63 | $26.63 | $26.12 | $26.12 | $21.98 | 444 |
2017-06-13 | $26.68 | $26.87 | $26.67 | $26.87 | $22.61 | 1,499 |
2017-06-12 | $26.72 | $26.79 | $26.49 | $26.49 | $22.29 | 394 |
2017-06-09 | $26.06 | $26.26 | $26.06 | $26.26 | $22.10 | 679 |
2017-06-08 | $25.78 | $25.78 | $25.75 | $25.76 | $21.68 | 319 |
2017-06-07 | $25.95 | $25.95 | $25.67 | $25.67 | $21.60 | 268 |
2017-06-06 | $26.28 | $26.28 | $26.26 | $26.27 | $22.11 | 1,480 |
2017-06-05 | $26.00 | $26.00 | $26.00 | $26.00 | $21.88 | 698 |
2017-06-02 | $26.09 | $26.09 | $26.09 | $26.09 | $21.96 | 4 |
2017-06-01 | $26.09 | $26.09 | $26.09 | $26.09 | $21.96 | 26 |
2017-05-31 | $26.09 | $26.09 | $26.08 | $26.09 | $21.96 | 1,563 |
2017-05-30 | $26.50 | $26.50 | $26.39 | $26.39 | $22.21 | 2,331 |
2017-05-26 | $26.54 | $26.63 | $26.54 | $26.63 | $22.41 | 823 |
2017-05-25 | $26.58 | $26.64 | $26.58 | $26.64 | $22.42 | 463 |
2017-05-24 | $27.47 | $27.47 | $27.47 | $27.47 | $23.12 | 64 |
2017-05-23 | $27.77 | $27.77 | $27.47 | $27.47 | $23.12 | 507 |
2017-05-22 | $27.60 | $27.64 | $27.60 | $27.64 | $23.26 | 1,252 |
2017-05-19 | $27.38 | $27.38 | $27.38 | $27.38 | $23.04 | 1,362 |
2017-05-18 | $27.05 | $27.08 | $27.05 | $27.08 | $22.79 | 1,628 |
2017-05-17 | $27.10 | $27.14 | $27.10 | $27.14 | $22.84 | 758 |
2017-05-16 | $27.57 | $27.57 | $27.57 | $27.57 | $23.20 | 366 |
2017-05-15 | $27.90 | $27.90 | $27.79 | $27.79 | $23.38 | 426 |
2017-05-12 | $27.65 | $27.65 | $27.65 | $27.65 | $23.27 | 24 |
2017-05-11 | $27.65 | $27.65 | $27.65 | $27.65 | $23.27 | 2,286 |
2017-05-10 | $27.31 | $27.65 | $27.31 | $27.65 | $23.27 | 1,155 |
2017-05-09 | $27.26 | $27.26 | $27.17 | $27.17 | $22.86 | 612 |
2017-05-08 | $26.93 | $26.93 | $26.93 | $26.93 | $22.66 | 11 |
2017-05-05 | $26.93 | $26.93 | $26.93 | $26.93 | $22.66 | 112 |
2017-05-04 | $26.43 | $26.43 | $26.40 | $26.40 | $22.22 | 621 |
2017-05-03 | $27.20 | $27.20 | $27.07 | $27.13 | $22.83 | 2,049 |
2017-05-02 | $27.43 | $27.43 | $27.17 | $27.21 | $22.90 | 1,066 |
2017-05-01 | $27.28 | $27.38 | $27.28 | $27.38 | $23.04 | 1,153 |
2017-04-28 | $27.54 | $27.54 | $27.54 | $27.54 | $23.17 | 289 |
2017-04-27 | $27.84 | $27.84 | $27.84 | $27.84 | $23.43 | 759 |
2017-04-26 | $28.13 | $28.14 | $28.13 | $28.14 | $23.68 | 2,480 |
2017-04-25 | $28.15 | $28.15 | $27.83 | $27.86 | $23.44 | 1,697 |
2017-04-24 | $27.83 | $27.83 | $27.83 | $27.83 | $23.42 | 212 |
2017-04-21 | $27.66 | $27.66 | $27.43 | $27.43 | $23.08 | 533 |
2017-04-20 | $27.61 | $27.70 | $27.61 | $27.66 | $23.28 | 1,110 |
2017-04-19 | $27.51 | $27.51 | $27.51 | $27.51 | $23.15 | 254 |
2017-04-18 | $28.03 | $28.03 | $28.03 | $28.03 | $23.59 | 577 |
2017-04-17 | $28.27 | $28.28 | $28.27 | $28.28 | $23.80 | 5,359 |
2017-04-13 | $28.98 | $28.98 | $28.98 | $28.98 | $24.39 | 31 |
2017-04-12 | $28.98 | $28.98 | $28.98 | $28.98 | $24.39 | 37 |
2017-04-11 | $29.12 | $29.12 | $28.98 | $28.98 | $24.39 | 4,086 |
2017-04-10 | $28.99 | $29.08 | $28.99 | $29.08 | $24.47 | 566 |
2017-04-07 | $28.73 | $28.73 | $28.73 | $28.73 | $24.18 | 144 |
2017-04-06 | $28.71 | $28.84 | $28.71 | $28.73 | $24.18 | 962 |
2017-04-05 | $28.40 | $28.40 | $28.40 | $28.40 | $23.90 | 4 |
2017-04-04 | $28.40 | $28.40 | $28.40 | $28.40 | $23.90 | 0 |
2017-04-03 | $28.39 | $28.40 | $28.39 | $28.40 | $23.90 | 522 |
2017-03-31 | $28.58 | $28.58 | $28.58 | $28.58 | $24.05 | 127 |
2017-03-30 | $28.65 | $28.65 | $28.65 | $28.65 | $24.11 | 497 |
2017-03-29 | $28.51 | $28.61 | $28.51 | $28.61 | $24.08 | 600 |
2017-03-28 | $27.60 | $28.03 | $27.60 | $28.03 | $23.59 | 2,385 |
2017-03-27 | $27.50 | $27.61 | $27.50 | $27.61 | $23.23 | 703 |
2017-03-24 | $27.80 | $27.80 | $27.71 | $27.79 | $23.39 | 370 |
2017-03-23 | $27.92 | $27.92 | $27.92 | $27.92 | $23.49 | 403 |
2017-03-22 | $27.82 | $27.96 | $27.82 | $27.96 | $23.53 | 1,581 |
2017-03-21 | $28.58 | $28.58 | $27.93 | $27.93 | $23.50 | 943 |
2017-03-20 | $28.10 | $28.26 | $28.10 | $28.26 | $23.78 | 1,880 |
2017-03-17 | $28.36 | $28.36 | $28.36 | $28.36 | $23.87 | 153 |
2017-03-16 | $28.45 | $28.45 | $28.38 | $28.38 | $23.88 | 732 |
2017-03-15 | $28.04 | $28.34 | $27.96 | $28.34 | $23.85 | 976 |
2017-03-14 | $27.68 | $27.90 | $27.68 | $27.90 | $23.48 | 2,075 |
2017-03-13 | $28.34 | $28.34 | $28.16 | $28.21 | $23.74 | 1,718 |
2017-03-10 | $28.38 | $28.38 | $28.02 | $28.10 | $23.65 | 4,253 |
2017-03-09 | $27.94 | $27.98 | $27.75 | $27.97 | $23.54 | 9,197 |
2017-03-08 | $28.71 | $28.71 | $28.20 | $28.20 | $23.74 | 3,669 |
2017-03-07 | $28.93 | $28.93 | $28.75 | $28.75 | $24.19 | 509 |
2017-03-06 | $28.94 | $28.94 | $28.93 | $28.93 | $24.34 | 360 |
2017-03-03 | $29.22 | $29.22 | $28.97 | $28.97 | $24.38 | 3,948 |
2017-03-02 | $29.24 | $29.24 | $29.19 | $29.22 | $24.59 | 1,346 |
2017-03-01 | $29.26 | $29.48 | $29.26 | $29.45 | $24.78 | 2,124 |
2017-02-28 | $28.88 | $28.89 | $28.88 | $28.89 | $24.31 | 4,111 |
2017-02-27 | $28.88 | $28.88 | $28.88 | $28.88 | $24.30 | 110 |
2017-02-24 | $29.05 | $29.05 | $28.85 | $28.85 | $24.28 | 476 |
2017-02-23 | $29.16 | $29.16 | $29.14 | $29.14 | $24.52 | 2,820 |
2017-02-22 | $29.51 | $29.51 | $28.86 | $28.86 | $24.29 | 1,046 |
2017-02-21 | $29.17 | $29.17 | $29.17 | $29.17 | $24.55 | 59 |
2017-02-17 | $29.17 | $29.17 | $29.17 | $29.17 | $24.55 | 121 |
2017-02-16 | $29.31 | $29.31 | $29.31 | $29.31 | $24.67 | 251 |
2017-02-15 | $29.67 | $29.67 | $29.67 | $29.67 | $24.97 | 359 |
2017-02-14 | $29.46 | $29.79 | $29.46 | $29.79 | $25.06 | 292 |
2017-02-13 | $29.64 | $29.64 | $29.54 | $29.54 | $24.86 | 1,742 |
2017-02-10 | $29.70 | $29.70 | $29.69 | $29.70 | $24.99 | 749 |
2017-02-09 | $29.00 | $29.00 | $29.00 | $29.00 | $24.41 | 50 |
2017-02-08 | $28.85 | $29.00 | $28.80 | $29.00 | $24.41 | 909 |
2017-02-07 | $29.35 | $29.35 | $28.99 | $28.99 | $24.40 | 1,117 |
2017-02-06 | $29.61 | $29.61 | $29.39 | $29.39 | $24.73 | 628 |
2017-02-03 | $29.72 | $29.72 | $29.72 | $29.72 | $25.01 | 214 |
2017-02-02 | $29.24 | $29.46 | $29.24 | $29.46 | $24.79 | 2,903 |
2017-02-01 | $29.36 | $29.36 | $29.18 | $29.19 | $24.56 | 3,991 |
2017-01-31 | $29.24 | $29.40 | $29.21 | $29.40 | $24.74 | 6,082 |
2017-01-30 | $29.34 | $29.34 | $29.34 | $29.34 | $24.69 | 212 |
2017-01-27 | $30.10 | $30.10 | $29.99 | $29.99 | $25.24 | 1,764 |
2017-01-26 | $30.55 | $30.55 | $30.38 | $30.38 | $25.57 | 2,220 |
2017-01-25 | $30.63 | $30.63 | $30.37 | $30.44 | $25.62 | 5,697 |
2017-01-24 | $30.33 | $30.33 | $30.33 | $30.33 | $25.53 | 1,335 |
2017-01-23 | $30.06 | $30.06 | $30.06 | $30.06 | $25.30 | 11 |
2017-01-20 | $30.07 | $30.07 | $30.06 | $30.06 | $25.30 | 960 |
2017-01-19 | $30.05 | $30.05 | $30.05 | $30.05 | $25.29 | 31 |
2017-01-18 | $30.06 | $30.06 | $30.02 | $30.05 | $25.29 | 399 |
2017-01-17 | $30.07 | $30.25 | $30.07 | $30.25 | $25.46 | 2,607 |
2017-01-13 | $30.04 | $30.07 | $30.04 | $30.05 | $25.29 | 5,392 |
2017-01-12 | $30.33 | $30.33 | $30.33 | $30.33 | $25.52 | 106 |
2017-01-11 | $30.33 | $30.34 | $30.33 | $30.33 | $25.52 | 1,227 |
2017-01-10 | $30.39 | $30.39 | $30.00 | $30.00 | $25.25 | 321 |
2017-01-09 | $30.35 | $30.35 | $30.25 | $30.25 | $25.46 | 361 |
2017-01-06 | $30.75 | $30.75 | $30.75 | $30.75 | $25.88 | 252 |
2017-01-05 | $30.88 | $30.88 | $30.69 | $30.69 | $25.83 | 635 |
2017-01-04 | $30.72 | $30.84 | $30.71 | $30.82 | $25.94 | 1,334 |
2017-01-03 | $30.64 | $30.67 | $30.64 | $30.67 | $25.81 | 2,979 |
2016-12-30 | $30.31 | $30.57 | $30.31 | $30.37 | $25.56 | 1,050 |
2016-12-29 | $30.43 | $30.43 | $30.43 | $30.43 | $25.61 | 365 |
2016-12-28 | $30.72 | $30.72 | $30.72 | $30.72 | $25.85 | 587 |
2016-12-27 | $30.89 | $30.89 | $30.89 | $30.89 | $26.00 | 502 |
2016-12-23 | $30.87 | $30.87 | $30.85 | $30.85 | $25.96 | 1,334 |
2016-12-22 | $30.97 | $30.97 | $30.97 | $30.97 | $25.93 | 990 |
2016-12-21 | $31.01 | $31.01 | $31.01 | $31.01 | $25.96 | 93 |
2016-12-20 | $31.00 | $31.01 | $30.96 | $31.01 | $25.96 | 1,205 |
2016-12-19 | $31.00 | $31.00 | $30.90 | $30.90 | $25.87 | 1,052 |
2016-12-16 | $31.43 | $31.43 | $30.91 | $30.95 | $25.91 | 1,606 |
2016-12-15 | $30.50 | $30.88 | $30.50 | $30.81 | $25.80 | 1,140 |
2016-12-14 | $31.37 | $31.40 | $31.29 | $31.40 | $26.29 | 835 |
2016-12-13 | $31.55 | $31.57 | $31.30 | $31.57 | $26.43 | 1,474 |
2016-12-12 | $31.14 | $31.14 | $31.12 | $31.12 | $26.05 | 3,096 |
2016-12-09 | $31.25 | $31.25 | $31.25 | $31.25 | $26.16 | 66 |
2016-12-08 | $31.22 | $31.25 | $31.00 | $31.25 | $26.16 | 1,507 |
2016-12-07 | $30.79 | $30.79 | $30.75 | $30.75 | $25.74 | 414 |
2016-12-06 | $30.53 | $30.80 | $30.53 | $30.80 | $25.78 | 1,856 |
2016-12-05 | $30.47 | $30.47 | $30.47 | $30.47 | $25.51 | 2 |
2016-12-02 | $30.47 | $30.47 | $30.47 | $30.47 | $25.51 | 250 |
2016-12-01 | $30.79 | $30.79 | $30.47 | $30.47 | $25.51 | 771 |
2016-11-30 | $29.62 | $30.26 | $29.60 | $30.26 | $25.33 | 3,114 |
2016-11-29 | $28.30 | $28.59 | $28.24 | $28.59 | $23.93 | 732 |
2016-11-28 | $29.18 | $29.18 | $29.12 | $29.12 | $24.38 | 788 |
2016-11-25 | $29.29 | $29.29 | $29.29 | $29.29 | $24.52 | 120 |
2016-11-23 | $29.42 | $29.42 | $29.42 | $29.42 | $24.63 | 1 |
2016-11-22 | $29.83 | $29.83 | $29.42 | $29.42 | $24.63 | 367 |
2016-11-21 | $29.38 | $29.38 | $29.20 | $29.34 | $24.56 | 3,046 |
2016-11-18 | $28.55 | $28.68 | $28.48 | $28.56 | $23.91 | 1,265 |
2016-11-17 | $29.30 | $29.30 | $28.61 | $28.61 | $23.95 | 728 |
2016-11-16 | $28.56 | $28.56 | $28.56 | $28.56 | $23.91 | 140 |
2016-11-15 | $28.56 | $28.56 | $28.56 | $28.56 | $23.91 | 573 |
2016-11-14 | $27.54 | $27.54 | $27.54 | $27.54 | $23.06 | 2 |
2016-11-11 | $27.54 | $27.54 | $27.54 | $27.54 | $23.06 | 0 |
2016-11-10 | $27.54 | $27.54 | $27.54 | $27.54 | $23.06 | 40 |
2016-11-09 | $28.00 | $28.00 | $27.54 | $27.54 | $23.06 | 1,440 |
2016-11-08 | $26.97 | $26.97 | $26.97 | $26.97 | $22.58 | 25 |
2016-11-07 | $26.97 | $26.97 | $26.97 | $26.97 | $22.58 | 0 |
2016-11-04 | $27.17 | $27.17 | $26.97 | $26.97 | $22.58 | 265 |
2016-11-03 | $27.04 | $27.04 | $27.03 | $27.03 | $22.63 | 200 |
2016-11-02 | $26.96 | $26.98 | $26.80 | $26.80 | $22.43 | 530 |
2016-11-01 | $27.13 | $27.13 | $27.13 | $27.13 | $22.71 | 272 |
2016-10-31 | $27.65 | $27.65 | $27.65 | $27.65 | $23.15 | 910 |
2016-10-28 | $28.01 | $28.01 | $28.01 | $28.01 | $23.45 | 458 |
2016-10-27 | $27.98 | $27.98 | $27.98 | $27.98 | $23.42 | 458 |
2016-10-26 | $28.05 | $28.05 | $28.05 | $28.05 | $23.48 | 0 |
2016-10-25 | $28.05 | $28.05 | $28.05 | $28.05 | $23.48 | 627 |
2016-10-24 | $28.25 | $28.25 | $28.25 | $28.25 | $23.65 | 12 |
2016-10-21 | $28.25 | $28.25 | $28.25 | $28.25 | $23.65 | 0 |
2016-10-20 | $28.27 | $28.27 | $28.25 | $28.25 | $23.65 | 712 |
2016-10-19 | $28.29 | $28.29 | $28.27 | $28.27 | $23.67 | 677 |
2016-10-18 | $27.99 | $28.00 | $27.99 | $28.00 | $23.44 | 1,201 |
2016-10-17 | $28.47 | $28.47 | $28.47 | $28.47 | $23.83 | 0 |
2016-10-14 | $28.47 | $28.47 | $28.47 | $28.47 | $23.83 | 0 |
2016-10-13 | $28.47 | $28.47 | $28.47 | $28.47 | $23.83 | 0 |
2016-10-12 | $28.47 | $28.47 | $28.47 | $28.47 | $23.83 | 0 |
2016-10-11 | $28.42 | $28.47 | $28.42 | $28.47 | $23.83 | 1,180 |
2016-10-10 | $28.85 | $28.85 | $28.85 | $28.85 | $24.15 | 352 |
2016-10-07 | $28.63 | $28.63 | $28.63 | $28.63 | $23.97 | 171 |
2016-10-06 | $28.20 | $28.20 | $28.20 | $28.20 | $23.61 | 0 |
2016-10-05 | $28.20 | $28.20 | $28.20 | $28.20 | $23.61 | 0 |
2016-10-04 | $28.20 | $28.20 | $28.20 | $28.20 | $23.61 | 0 |
2016-10-03 | $28.20 | $28.20 | $28.20 | $28.20 | $23.61 | 0 |
2016-09-30 | $28.20 | $28.20 | $28.20 | $28.20 | $23.61 | 277 |
2016-09-29 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 5 |
2016-09-28 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 0 |
2016-09-27 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 0 |
2016-09-26 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 0 |
2016-09-23 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 0 |
2016-09-22 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 0 |
2016-09-21 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 5 |
2016-09-20 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 0 |
2016-09-19 | $27.40 | $27.40 | $27.40 | $27.40 | $22.94 | 500 |
2016-09-16 | $27.06 | $27.06 | $27.06 | $27.06 | $22.65 | 0 |
2016-09-15 | $27.06 | $27.06 | $27.06 | $27.06 | $22.65 | 200 |
2016-09-14 | $28.04 | $28.04 | $28.04 | $28.04 | $23.47 | 0 |
2016-09-13 | $28.04 | $28.04 | $28.04 | $28.04 | $23.47 | 0 |
2016-09-12 | $28.04 | $28.04 | $28.04 | $28.04 | $23.47 | 100 |
2016-09-09 | $27.53 | $27.53 | $27.53 | $27.53 | $23.05 | 0 |
2016-09-08 | $27.53 | $27.53 | $27.53 | $27.53 | $23.05 | 46 |
2016-09-07 | $27.53 | $27.53 | $27.53 | $27.53 | $23.05 | 0 |
2016-09-06 | $27.53 | $27.53 | $27.53 | $27.53 | $23.05 | 2 |
2016-09-02 | $27.53 | $27.53 | $27.53 | $27.53 | $23.05 | 0 |
2016-09-01 | $27.53 | $27.53 | $27.53 | $27.53 | $23.05 | 0 |
2016-08-31 | $27.53 | $27.53 | $27.53 | $27.53 | $23.05 | 106 |
2016-08-30 | $27.86 | $27.86 | $27.86 | $27.86 | $23.32 | 0 |
2016-08-29 | $27.86 | $27.86 | $27.86 | $27.86 | $23.32 | 304 |
2016-08-26 | $27.85 | $27.85 | $27.85 | $27.85 | $23.31 | 0 |
2016-08-25 | $27.85 | $27.85 | $27.85 | $27.85 | $23.31 | 2,400 |
2016-08-24 | $28.00 | $28.00 | $28.00 | $28.00 | $23.44 | 0 |
2016-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $23.44 | 100 |
2016-08-22 | $27.69 | $27.69 | $27.69 | $27.69 | $23.18 | 400 |
2016-08-19 | $28.24 | $28.24 | $28.11 | $28.20 | $23.61 | 620 |
2016-08-18 | $28.15 | $28.15 | $28.15 | $28.15 | $23.57 | 617,600 |
2016-08-17 | $27.16 | $27.16 | $27.16 | $27.16 | $22.74 | 0 |
2016-08-16 | $27.16 | $27.16 | $27.16 | $27.16 | $22.74 | 0 |
2016-08-15 | $27.16 | $27.16 | $27.16 | $27.16 | $22.74 | 0 |
2016-08-12 | $27.16 | $27.16 | $27.16 | $27.16 | $22.74 | 0 |
2016-08-11 | $27.16 | $27.16 | $27.16 | $27.16 | $22.74 | 0 |
2016-08-10 | $27.16 | $27.16 | $27.16 | $27.16 | $22.74 | 0 |
2016-08-09 | $27.25 | $27.25 | $27.16 | $27.16 | $22.74 | 200 |
2016-08-08 | $25.99 | $25.99 | $25.99 | $25.99 | $21.76 | 0 |
2016-08-05 | $25.99 | $25.99 | $25.99 | $25.99 | $21.76 | 50 |
2016-08-04 | $25.99 | $25.99 | $25.99 | $25.99 | $21.76 | 175 |
2016-08-03 | $25.99 | $25.99 | $25.99 | $25.99 | $21.76 | 0 |
2016-08-02 | $25.99 | $25.99 | $25.99 | $25.99 | $21.76 | 19 |
2016-08-01 | $26.47 | $26.47 | $25.99 | $25.99 | $21.76 | 852 |
2016-07-29 | $26.39 | $26.39 | $26.39 | $26.39 | $22.09 | 0 |
2016-07-28 | $26.39 | $26.39 | $26.39 | $26.39 | $22.09 | 3 |
2016-07-27 | $26.39 | $26.39 | $26.39 | $26.39 | $22.09 | 0 |
2016-07-26 | $26.18 | $26.39 | $26.18 | $26.39 | $22.09 | 700 |
2016-07-25 | $26.79 | $26.79 | $26.79 | $26.79 | $22.43 | 0 |
2016-07-22 | $26.79 | $26.79 | $26.79 | $26.79 | $22.43 | 100 |
2016-07-21 | $27.24 | $27.24 | $27.24 | $27.24 | $22.80 | 0 |
2016-07-20 | $27.24 | $27.24 | $27.24 | $27.24 | $22.80 | 0 |
2016-07-19 | $27.24 | $27.24 | $27.24 | $27.24 | $22.80 | 0 |
2016-07-18 | $27.00 | $27.24 | $27.00 | $27.24 | $22.80 | 1,400 |
2016-07-15 | $27.22 | $27.22 | $27.22 | $27.22 | $22.79 | 204 |
2016-07-14 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 0 |
2016-07-13 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 50 |
2016-07-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 6 |
2016-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 37 |
2016-07-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 0 |
2016-07-07 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 0 |
2016-07-06 | $26.24 | $26.50 | $26.24 | $26.50 | $22.18 | 830 |
2016-07-05 | $26.49 | $26.49 | $26.49 | $26.49 | $22.18 | 365 |
2016-07-01 | $27.37 | $27.37 | $27.37 | $27.37 | $22.91 | 171 |
2016-06-30 | $27.02 | $27.02 | $27.02 | $27.02 | $22.62 | 0 |
2016-06-29 | $27.02 | $27.02 | $27.02 | $27.02 | $22.62 | 232 |
2016-06-28 | $26.04 | $26.04 | $25.94 | $25.97 | $21.74 | 1,300 |
2016-06-27 | $25.37 | $25.37 | $25.37 | $25.37 | $21.24 | 100 |
2016-06-24 | $26.81 | $26.81 | $26.79 | $26.79 | $22.43 | 200 |
2016-06-23 | $27.28 | $27.28 | $27.28 | $27.28 | $22.73 | 0 |
2016-06-22 | $27.28 | $27.28 | $27.28 | $27.28 | $22.73 | 317 |
2016-06-21 | $26.79 | $26.79 | $26.79 | $26.79 | $22.32 | 111 |
2016-06-20 | $26.79 | $26.79 | $26.79 | $26.79 | $22.32 | 0 |
2016-06-17 | $26.79 | $26.79 | $26.79 | $26.79 | $22.32 | 7 |
2016-06-16 | $26.79 | $26.79 | $26.79 | $26.79 | $22.32 | 0 |
2016-06-15 | $26.79 | $26.79 | $26.79 | $26.79 | $22.32 | 365 |
2016-06-14 | $27.62 | $27.62 | $27.62 | $27.62 | $23.01 | 0 |
2016-06-13 | $27.62 | $27.62 | $27.62 | $27.62 | $23.01 | 50 |
2016-06-10 | $27.62 | $27.62 | $27.62 | $27.62 | $23.01 | 7 |
2016-06-09 | $27.62 | $27.62 | $27.62 | $27.62 | $23.01 | 170 |
2016-06-08 | $26.63 | $26.63 | $26.63 | $26.63 | $22.19 | 82 |
2016-06-07 | $26.63 | $26.63 | $26.63 | $26.63 | $22.19 | 0 |
2016-06-06 | $26.63 | $26.63 | $26.63 | $26.63 | $22.19 | 0 |
2016-06-03 | $26.63 | $26.63 | $26.63 | $26.63 | $22.19 | 0 |
2016-06-02 | $26.63 | $26.63 | $26.63 | $26.63 | $22.19 | 230 |
2016-06-01 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-31 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-27 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 15 |
2016-05-26 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-25 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-24 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-23 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-20 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-19 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-18 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-17 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-16 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-13 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-12 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-11 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 0 |
2016-05-10 | $25.81 | $25.81 | $25.81 | $25.81 | $21.51 | 150 |
2016-05-09 | $25.73 | $25.73 | $25.73 | $25.73 | $21.44 | 0 |
2016-05-06 | $25.73 | $25.73 | $25.73 | $25.73 | $21.44 | 1 |
2016-05-05 | $25.73 | $25.73 | $25.73 | $25.73 | $21.44 | 19 |
2016-05-04 | $25.73 | $25.73 | $25.73 | $25.73 | $21.44 | 499 |
2016-05-03 | $27.81 | $27.81 | $27.81 | $27.81 | $23.17 | 36 |
2016-05-02 | $27.81 | $27.81 | $27.81 | $27.81 | $23.17 | 26 |
2016-04-29 | $27.81 | $27.81 | $27.81 | $27.81 | $23.17 | 144 |
2016-04-28 | $27.81 | $27.81 | $27.81 | $27.81 | $23.17 | 0 |
2016-04-27 | $27.81 | $27.81 | $27.81 | $27.81 | $23.17 | 216 |
2016-04-26 | $27.08 | $27.20 | $27.08 | $27.20 | $22.66 | 200 |
2016-04-25 | $27.10 | $27.10 | $27.10 | $27.10 | $22.58 | 26 |
2016-04-22 | $27.11 | $27.11 | $27.10 | $27.10 | $22.58 | 300 |
2016-04-21 | $26.78 | $26.78 | $26.78 | $26.78 | $22.31 | 578 |
2016-04-20 | $25.71 | $25.71 | $25.71 | $25.71 | $21.42 | 1 |
2016-04-19 | $25.71 | $25.71 | $25.71 | $25.71 | $21.42 | 0 |
2016-04-18 | $25.71 | $25.71 | $25.71 | $25.71 | $21.42 | 200 |
2016-04-15 | $25.95 | $25.95 | $25.95 | $25.95 | $21.62 | 0 |
2016-04-14 | $25.95 | $25.95 | $25.95 | $25.95 | $21.62 | 778 |
2016-04-13 | $25.97 | $25.97 | $25.97 | $25.97 | $21.64 | 763 |
2016-04-12 | $25.42 | $25.42 | $25.42 | $25.42 | $21.18 | 100 |
2016-04-11 | $24.63 | $24.63 | $24.63 | $24.63 | $20.52 | 0 |
2016-04-08 | $24.63 | $24.63 | $24.63 | $24.63 | $20.52 | 0 |
2016-04-07 | $24.63 | $24.63 | $24.63 | $24.63 | $20.52 | 1,000 |
2016-04-06 | $24.66 | $24.66 | $24.66 | $24.66 | $20.55 | 163 |
2016-04-05 | $24.59 | $24.59 | $24.59 | $24.59 | $20.49 | 0 |
2016-04-04 | $24.59 | $24.59 | $24.59 | $24.59 | $20.49 | 0 |
2016-04-01 | $24.81 | $24.81 | $24.58 | $24.59 | $20.49 | 7,435 |
2016-03-31 | $24.78 | $24.78 | $24.78 | $24.78 | $20.65 | 0 |
2016-03-30 | $24.78 | $24.78 | $24.78 | $24.78 | $20.65 | 1,000 |
2016-03-29 | $24.40 | $24.46 | $24.40 | $24.46 | $20.38 | 200 |
John Hancock Multifactor Energy ETF (JHME) News Headlines
Recent John Hancock Multifactor Energy ETF (JHME) News
Similar Companies to John Hancock Multifactor Energy ETF (JHME) 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 | -- | -- | -- |