John Hancock Multifactor Financials ETF (JHMF) Exchange: NYSE ARCA
Data as of May 2, 2025
$43.73 ($0.78) 1.81%
John Hancock Multifactor Financials ETF - Daily Information
Click for more stock information on John Hancock Multifactor Financials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.29 |
Previous Close | $43.73 |
High | $43.91 |
Low | $43.29 |
Adjusted Open | $43.29 |
Previous Adjusted Close | $43.73 |
Adjusted High | $43.91 |
Adjusted Low | $43.29 |
About John Hancock Multifactor Financials ETF (JHMF)
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 financials 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 4% on a single company at time of reconstitution. A cap of 4.75% on a single company applies between reconstitutions.The Index is reconstituted and rebalanced on a semiannual basis. The financials sector is composed of companies in areas such as banking, savings and loans, insurance, consumer finance, investment brokerage, asset management, or other diverse financial services. 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 Financials ETF (JHMF)
Historical Stock Data for John Hancock Multifactor Financials ETF (JHMF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-24 | $43.29 | $43.91 | $43.29 | $43.73 | $43.73 | 1,880 |
2022-10-21 | $43.04 | $43.16 | $42.90 | $42.95 | $42.95 | 10,850 |
2022-10-20 | $42.75 | $42.87 | $42.15 | $42.24 | $42.24 | 5,185 |
2022-10-19 | $43.30 | $43.32 | $42.81 | $42.99 | $42.99 | 5,600 |
2022-10-18 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 33 |
2022-10-17 | $43.09 | $43.19 | $43.09 | $43.19 | $43.19 | 121 |
2022-10-14 | $42.70 | $42.70 | $42.12 | $42.12 | $42.12 | 1,216 |
2022-10-13 | $41.11 | $43.01 | $41.07 | $43.01 | $43.01 | 2,334 |
2022-10-12 | $41.77 | $41.80 | $41.49 | $41.49 | $41.49 | 4,307 |
2022-10-11 | $41.79 | $41.79 | $41.59 | $41.59 | $41.59 | 493 |
2022-10-10 | $42.21 | $42.21 | $42.17 | $42.17 | $42.17 | 519 |
2022-10-07 | $43.03 | $43.03 | $42.23 | $42.27 | $42.27 | 1,570 |
2022-10-06 | $43.50 | $43.50 | $43.31 | $43.31 | $43.31 | 191 |
2022-10-05 | $43.59 | $43.83 | $43.59 | $43.83 | $43.83 | 1,239 |
2022-10-04 | $43.78 | $44.00 | $43.63 | $44.00 | $44.00 | 2,408 |
2022-10-03 | $41.95 | $42.38 | $41.91 | $42.27 | $42.27 | 6,684 |
2022-09-30 | $41.62 | $41.81 | $41.16 | $41.16 | $41.16 | 1,462 |
2022-09-29 | $41.51 | $41.52 | $41.26 | $41.52 | $41.52 | 1,183 |
2022-09-28 | $41.74 | $42.24 | $41.70 | $41.70 | $41.70 | 80,361 |
2022-09-27 | $41.55 | $41.80 | $40.82 | $41.20 | $41.20 | 3,735 |
2022-09-26 | $41.61 | $41.61 | $41.50 | $41.50 | $41.50 | 1,988 |
2022-09-23 | $41.95 | $42.11 | $41.95 | $42.11 | $42.11 | 240 |
2022-09-22 | $43.86 | $43.86 | $42.96 | $42.96 | $42.96 | 1,262 |
2022-09-21 | $44.84 | $44.84 | $43.72 | $43.72 | $43.72 | 848 |
2022-09-20 | $44.62 | $44.62 | $44.16 | $44.54 | $44.54 | 12,127 |
2022-09-19 | $45.09 | $45.16 | $44.80 | $45.16 | $45.16 | 401 |
2022-09-16 | $44.62 | $44.77 | $44.41 | $44.77 | $44.77 | 1,551 |
2022-09-15 | $45.54 | $45.54 | $45.27 | $45.27 | $45.27 | 151 |
2022-09-14 | $45.14 | $45.24 | $45.10 | $45.10 | $45.10 | 244 |
2022-09-13 | $45.89 | $45.89 | $45.28 | $45.28 | $45.28 | 244 |
2022-09-12 | $46.72 | $46.93 | $46.70 | $46.93 | $46.93 | 510 |
2022-09-09 | $46.51 | $46.59 | $46.51 | $46.54 | $46.54 | 1,013 |
2022-09-08 | $45.22 | $46.02 | $45.22 | $46.02 | $46.02 | 1,989 |
2022-09-07 | $44.88 | $45.28 | $44.88 | $45.28 | $45.28 | 819 |
2022-09-06 | $44.40 | $44.40 | $44.34 | $44.34 | $44.34 | 224 |
2022-09-02 | $45.35 | $45.35 | $44.45 | $44.45 | $44.45 | 2,064 |
2022-09-01 | $44.21 | $44.78 | $44.21 | $44.78 | $44.78 | 474 |
2022-08-31 | $44.87 | $44.87 | $44.80 | $44.80 | $44.80 | 452 |
2022-08-30 | $45.00 | $45.04 | $45.00 | $45.04 | $45.04 | 287 |
2022-08-29 | $45.68 | $45.68 | $45.36 | $45.36 | $45.36 | 709 |
2022-08-26 | $45.78 | $45.80 | $45.78 | $45.80 | $45.80 | 500 |
2022-08-25 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 127 |
2022-08-24 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 213 |
2022-08-23 | $46.33 | $46.33 | $46.23 | $46.26 | $46.26 | 1,361 |
2022-08-22 | $46.52 | $46.52 | $46.41 | $46.42 | $46.42 | 3,973 |
2022-08-19 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 76 |
2022-08-18 | $48.05 | $48.35 | $48.05 | $48.35 | $48.35 | 844 |
2022-08-17 | $47.93 | $48.20 | $47.93 | $48.20 | $48.20 | 1,713 |
2022-08-16 | $48.51 | $48.55 | $48.45 | $48.53 | $48.53 | 416 |
2022-08-15 | $48.25 | $48.29 | $48.20 | $48.22 | $48.22 | 13,401 |
2022-08-12 | $48.08 | $48.18 | $48.08 | $48.18 | $48.18 | 235 |
2022-08-11 | $47.59 | $47.59 | $47.46 | $47.50 | $47.50 | 15,292 |
2022-08-10 | $46.99 | $47.11 | $46.99 | $47.04 | $47.04 | 1,109 |
2022-08-09 | $45.80 | $45.86 | $45.80 | $45.86 | $45.86 | 133 |
2022-08-08 | $46.14 | $46.14 | $45.80 | $45.80 | $45.80 | 664 |
2022-08-05 | $45.56 | $45.76 | $45.56 | $45.76 | $45.76 | 1,948 |
2022-08-04 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 135 |
2022-08-03 | $45.21 | $45.65 | $45.21 | $45.63 | $45.63 | 10,637 |
2022-08-02 | $45.32 | $45.38 | $44.87 | $44.87 | $44.87 | 4,978 |
2022-08-01 | $45.41 | $45.41 | $45.30 | $45.30 | $45.30 | 563 |
2022-07-29 | $45.46 | $45.59 | $45.45 | $45.59 | $45.59 | 2,101 |
2022-07-28 | $44.40 | $44.94 | $44.22 | $44.94 | $44.94 | 6,416 |
2022-07-27 | $44.14 | $44.70 | $44.14 | $44.69 | $44.69 | 3,221 |
2022-07-26 | $44.37 | $44.37 | $44.03 | $44.03 | $44.03 | 458 |
2022-07-25 | $44.65 | $44.65 | $44.65 | $44.65 | $44.65 | 51 |
2022-07-22 | $44.31 | $44.32 | $44.19 | $44.27 | $44.27 | 1,055 |
2022-07-21 | $44.47 | $44.63 | $44.47 | $44.63 | $44.63 | 1,833 |
2022-07-20 | $44.42 | $44.44 | $44.42 | $44.44 | $44.44 | 423 |
2022-07-19 | $43.57 | $44.32 | $43.57 | $44.19 | $44.19 | 562 |
2022-07-18 | $43.10 | $43.10 | $42.75 | $42.89 | $42.89 | 1,431 |
2022-07-15 | $42.56 | $43.05 | $42.56 | $43.05 | $43.05 | 9,560 |
2022-07-14 | $41.57 | $41.76 | $41.33 | $41.76 | $41.76 | 1,243 |
2022-07-13 | $42.35 | $42.53 | $42.35 | $42.53 | $42.53 | 508 |
2022-07-12 | $42.95 | $42.95 | $42.88 | $42.91 | $42.91 | 1,192 |
2022-07-11 | $43.37 | $43.37 | $43.13 | $43.13 | $43.13 | 153 |
2022-07-08 | $43.63 | $43.63 | $43.37 | $43.52 | $43.52 | 1,229 |
2022-07-07 | $43.75 | $43.75 | $43.58 | $43.63 | $43.63 | 1,079 |
2022-07-06 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 8 |
2022-07-05 | $42.43 | $43.14 | $42.39 | $43.14 | $43.14 | 2,502 |
2022-07-01 | $43.03 | $43.22 | $42.66 | $43.22 | $43.22 | 557 |
2022-06-30 | $42.47 | $42.53 | $42.44 | $42.53 | $42.53 | 861 |
2022-06-29 | $43.33 | $43.33 | $43.01 | $43.01 | $43.01 | 205 |
2022-06-28 | $44.52 | $44.52 | $43.30 | $43.30 | $43.30 | 3,096 |
2022-06-27 | $44.15 | $44.15 | $43.73 | $43.73 | $43.73 | 2,691 |
2022-06-24 | $43.85 | $44.28 | $43.85 | $44.28 | $43.90 | 635 |
2022-06-23 | $42.59 | $42.59 | $42.58 | $42.58 | $42.22 | 254 |
2022-06-22 | $42.84 | $42.84 | $42.80 | $42.80 | $42.43 | 559 |
2022-06-21 | $42.77 | $42.89 | $42.77 | $42.77 | $42.41 | 2,760 |
2022-06-17 | $41.83 | $42.08 | $41.77 | $42.08 | $41.72 | 3,275 |
2022-06-16 | $41.77 | $41.82 | $41.52 | $41.63 | $41.28 | 1,504 |
2022-06-15 | $43.28 | $43.28 | $43.00 | $43.13 | $42.77 | 9,061 |
2022-06-14 | $42.59 | $42.59 | $42.59 | $42.59 | $42.23 | 49 |
2022-06-13 | $43.22 | $43.22 | $42.64 | $42.64 | $42.28 | 1,041 |
2022-06-10 | $44.68 | $44.68 | $44.33 | $44.33 | $43.95 | 2,589 |
2022-06-09 | $46.72 | $46.78 | $45.95 | $45.95 | $45.56 | 4,096 |
2022-06-08 | $47.19 | $47.19 | $47.19 | $47.19 | $46.79 | 82 |
2022-06-07 | $47.70 | $47.90 | $47.44 | $47.89 | $47.48 | 839 |
2022-06-06 | $48.11 | $48.11 | $47.54 | $47.54 | $47.14 | 648 |
2022-06-03 | $47.52 | $47.52 | $47.27 | $47.27 | $46.87 | 1,464 |
2022-06-02 | $47.70 | $47.99 | $47.70 | $47.99 | $47.58 | 303 |
2022-06-01 | $47.84 | $47.84 | $46.99 | $47.31 | $46.91 | 959 |
2022-05-31 | $48.06 | $48.20 | $48.05 | $48.06 | $47.65 | 2,536 |
2022-05-27 | $47.68 | $48.16 | $47.68 | $48.16 | $47.75 | 516 |
2022-05-26 | $46.56 | $47.28 | $46.56 | $47.28 | $46.88 | 308 |
2022-05-25 | $45.91 | $46.23 | $45.75 | $46.16 | $45.77 | 1,274 |
2022-05-24 | $45.59 | $45.59 | $45.59 | $45.59 | $45.21 | 138 |
2022-05-23 | $45.28 | $45.93 | $45.28 | $45.93 | $45.54 | 663 |
2022-05-20 | $43.95 | $44.64 | $43.95 | $44.64 | $44.26 | 713 |
2022-05-19 | $44.85 | $44.85 | $44.64 | $44.64 | $44.26 | 4,983 |
2022-05-18 | $45.04 | $45.04 | $44.91 | $44.91 | $44.52 | 1,099 |
2022-05-17 | $45.65 | $46.19 | $45.65 | $46.19 | $45.80 | 3,447 |
2022-05-16 | $44.95 | $44.95 | $44.91 | $44.91 | $44.53 | 632 |
2022-05-13 | $45.36 | $45.36 | $44.89 | $45.13 | $44.75 | 3,261 |
2022-05-12 | $44.46 | $44.46 | $43.98 | $44.27 | $43.89 | 12,150 |
2022-05-11 | $45.56 | $45.62 | $44.54 | $44.54 | $44.16 | 6,249 |
2022-05-10 | $44.79 | $45.07 | $44.64 | $45.05 | $44.67 | 1,496 |
2022-05-09 | $45.86 | $45.86 | $45.23 | $45.44 | $45.05 | 767 |
2022-05-06 | $46.44 | $46.64 | $46.44 | $46.64 | $46.25 | 570 |
2022-05-05 | $47.97 | $48.02 | $47.08 | $47.19 | $46.79 | 1,346 |
2022-05-04 | $47.31 | $48.66 | $47.16 | $48.66 | $48.25 | 5,673 |
2022-05-03 | $47.56 | $47.56 | $47.30 | $47.30 | $46.90 | 226 |
2022-05-02 | $46.40 | $46.70 | $46.22 | $46.70 | $46.30 | 3,275 |
2022-04-29 | $47.63 | $47.63 | $46.53 | $46.53 | $46.13 | 2,115 |
2022-04-28 | $48.03 | $48.33 | $47.50 | $48.15 | $47.74 | 10,448 |
2022-04-27 | $47.86 | $47.86 | $47.50 | $47.50 | $47.10 | 186 |
2022-04-26 | $48.24 | $48.24 | $47.39 | $47.39 | $46.98 | 342 |
2022-04-25 | $47.87 | $48.31 | $47.87 | $48.31 | $47.90 | 957 |
2022-04-22 | $49.00 | $49.00 | $48.58 | $48.58 | $48.17 | 903 |
2022-04-21 | $50.46 | $50.46 | $50.04 | $50.04 | $49.62 | 258 |
2022-04-20 | $51.14 | $51.14 | $50.93 | $50.93 | $50.49 | 217 |
2022-04-19 | $50.35 | $50.66 | $50.35 | $50.57 | $50.14 | 1,092 |
2022-04-18 | $49.31 | $49.72 | $49.31 | $49.72 | $49.30 | 874 |
2022-04-14 | $49.62 | $49.62 | $49.62 | $49.62 | $49.20 | 47 |
2022-04-13 | $49.47 | $49.93 | $49.47 | $49.93 | $49.50 | 719 |
2022-04-12 | $50.03 | $50.03 | $49.35 | $49.54 | $49.12 | 9,817 |
2022-04-11 | $50.66 | $50.66 | $50.05 | $50.05 | $49.63 | 2,249 |
2022-04-08 | $50.32 | $50.32 | $50.32 | $50.32 | $49.89 | 12 |
2022-04-07 | $50.23 | $50.23 | $49.31 | $49.96 | $49.53 | 403 |
2022-04-06 | $50.37 | $50.39 | $50.09 | $50.15 | $49.73 | 2,422 |
2022-04-05 | $50.97 | $50.97 | $50.62 | $50.62 | $50.19 | 6,268 |
2022-04-04 | $51.19 | $51.19 | $51.05 | $51.06 | $50.62 | 1,029 |
2022-04-01 | $51.59 | $51.59 | $51.01 | $51.25 | $50.82 | 12,551 |
2022-03-31 | $51.33 | $51.33 | $51.33 | $51.33 | $50.90 | 181 |
2022-03-30 | $52.77 | $52.77 | $52.10 | $52.10 | $51.66 | 920 |
2022-03-29 | $52.82 | $52.82 | $52.80 | $52.80 | $52.35 | 472 |
2022-03-28 | $52.11 | $52.12 | $52.11 | $52.12 | $51.67 | 127 |
2022-03-25 | $52.24 | $52.24 | $52.24 | $52.24 | $51.80 | 34 |
2022-03-24 | $51.72 | $51.72 | $51.72 | $51.72 | $51.28 | 167 |
2022-03-23 | $51.85 | $51.87 | $51.33 | $51.33 | $50.90 | 1,001 |
2022-03-22 | $52.44 | $52.44 | $52.28 | $52.28 | $51.84 | 746 |
2022-03-21 | $51.80 | $51.80 | $51.28 | $51.50 | $51.06 | 1,354 |
2022-03-18 | $51.09 | $51.66 | $51.09 | $51.66 | $51.22 | 485 |
2022-03-17 | $51.20 | $51.20 | $51.20 | $51.20 | $50.77 | 210 |
2022-03-16 | $49.95 | $50.78 | $49.95 | $50.78 | $50.35 | 691 |
2022-03-15 | $48.98 | $49.41 | $48.92 | $49.34 | $48.92 | 10,745 |
2022-03-14 | $48.76 | $49.53 | $48.67 | $48.67 | $48.25 | 1,833 |
2022-03-11 | $48.92 | $48.92 | $48.10 | $48.10 | $47.69 | 1,619 |
2022-03-10 | $48.18 | $48.41 | $47.96 | $48.41 | $48.00 | 2,329 |
2022-03-09 | $48.89 | $49.18 | $48.83 | $48.84 | $48.43 | 1,090 |
2022-03-08 | $47.52 | $47.91 | $46.76 | $47.02 | $46.62 | 14,658 |
2022-03-07 | $48.17 | $48.17 | $47.11 | $47.11 | $46.71 | 24,869 |
2022-03-04 | $49.06 | $49.06 | $48.83 | $49.05 | $48.64 | 5,718 |
2022-03-03 | $50.55 | $50.55 | $50.28 | $50.28 | $49.85 | 562 |
2022-03-02 | $50.84 | $50.84 | $50.58 | $50.58 | $50.15 | 571 |
2022-03-01 | $50.87 | $50.87 | $49.10 | $49.11 | $48.69 | 4,792 |
2022-02-28 | $51.29 | $51.69 | $50.93 | $51.36 | $50.92 | 1,004 |
2022-02-25 | $50.94 | $51.86 | $50.94 | $51.86 | $51.42 | 466 |
2022-02-24 | $48.87 | $50.18 | $48.67 | $50.18 | $49.75 | 10,107 |
2022-02-23 | $51.92 | $51.92 | $50.57 | $50.57 | $50.14 | 663 |
2022-02-22 | $51.51 | $52.11 | $51.27 | $51.51 | $51.07 | 9,958 |
2022-02-18 | $52.21 | $52.21 | $51.87 | $51.89 | $51.45 | 1,193 |
2022-02-17 | $53.03 | $53.03 | $51.98 | $52.00 | $51.56 | 1,967 |
2022-02-16 | $53.27 | $53.45 | $53.27 | $53.45 | $52.99 | 418 |
2022-02-15 | $53.08 | $53.33 | $53.03 | $53.25 | $52.80 | 1,938 |
2022-02-14 | $52.16 | $52.56 | $52.16 | $52.56 | $52.12 | 512 |
2022-02-11 | $53.82 | $53.92 | $53.07 | $53.07 | $52.62 | 1,632 |
2022-02-10 | $54.08 | $54.72 | $53.82 | $53.82 | $53.36 | 1,524 |
2022-02-09 | $54.24 | $54.31 | $54.24 | $54.29 | $53.83 | 773 |
2022-02-08 | $53.45 | $53.91 | $53.39 | $53.91 | $53.45 | 4,288 |
2022-02-07 | $53.20 | $53.60 | $53.10 | $53.17 | $52.72 | 5,488 |
2022-02-04 | $52.56 | $53.58 | $52.56 | $53.22 | $52.77 | 1,186 |
2022-02-03 | $53.00 | $53.00 | $52.48 | $52.48 | $52.04 | 578 |
2022-02-02 | $52.69 | $53.23 | $52.69 | $53.23 | $52.77 | 323 |
2022-02-01 | $52.57 | $53.10 | $52.53 | $53.10 | $52.65 | 3,314 |
2022-01-31 | $51.35 | $52.28 | $51.18 | $52.28 | $51.84 | 725 |
2022-01-28 | $50.42 | $51.55 | $50.42 | $51.55 | $51.11 | 1,083 |
2022-01-27 | $51.54 | $51.84 | $50.66 | $50.67 | $50.23 | 714 |
2022-01-26 | $51.49 | $51.95 | $50.84 | $50.98 | $50.55 | 1,013 |
2022-01-25 | $50.51 | $51.41 | $50.49 | $51.01 | $50.57 | 6,813 |
2022-01-24 | $49.94 | $51.04 | $49.21 | $51.04 | $50.61 | 3,546 |
2022-01-21 | $51.90 | $51.90 | $50.75 | $50.88 | $50.45 | 1,218 |
2022-01-20 | $52.96 | $53.04 | $52.02 | $52.02 | $51.58 | 612 |
2022-01-19 | $52.88 | $53.03 | $52.47 | $52.47 | $52.02 | 3,263 |
2022-01-18 | $54.27 | $54.27 | $53.31 | $53.44 | $52.98 | 1,452 |
2022-01-14 | $54.17 | $54.54 | $53.93 | $54.54 | $54.08 | 1,269 |
2022-01-13 | $55.50 | $55.51 | $54.78 | $54.78 | $54.31 | 2,843 |
2022-01-12 | $55.37 | $55.37 | $54.91 | $55.07 | $54.61 | 2,848 |
2022-01-11 | $54.25 | $54.97 | $54.25 | $54.97 | $54.50 | 1,433 |
2022-01-10 | $54.14 | $54.39 | $54.14 | $54.39 | $53.93 | 900 |
2022-01-07 | $54.55 | $54.80 | $54.37 | $54.72 | $54.25 | 6,113 |
2022-01-06 | $53.68 | $54.23 | $53.68 | $54.23 | $53.77 | 981 |
2022-01-05 | $54.46 | $54.46 | $53.41 | $53.41 | $52.96 | 968 |
2022-01-04 | $53.03 | $54.16 | $53.03 | $54.16 | $53.70 | 1,384 |
2022-01-03 | $52.53 | $53.10 | $52.53 | $52.89 | $52.44 | 1,233 |
2021-12-31 | $52.56 | $52.56 | $52.43 | $52.43 | $51.98 | 310 |
2021-12-30 | $52.81 | $52.81 | $52.50 | $52.50 | $52.05 | 436 |
2021-12-29 | $52.82 | $52.82 | $52.65 | $52.65 | $52.20 | 2,884 |
2021-12-28 | $52.83 | $52.83 | $52.64 | $52.64 | $52.19 | 3,233 |
2021-12-27 | $51.99 | $52.48 | $51.99 | $52.41 | $51.96 | 2,952 |
2021-12-23 | $52.95 | $52.95 | $52.61 | $52.61 | $51.65 | 738 |
2021-12-22 | $52.19 | $52.24 | $52.19 | $52.24 | $51.29 | 634 |
2021-12-21 | $51.23 | $51.84 | $51.23 | $51.84 | $50.89 | 1,085 |
2021-12-20 | $50.52 | $50.58 | $50.10 | $50.58 | $49.66 | 1,621 |
2021-12-17 | $52.06 | $52.12 | $51.70 | $51.70 | $50.76 | 2,894 |
2021-12-16 | $53.16 | $53.16 | $52.84 | $52.84 | $51.87 | 363 |
2021-12-15 | $52.42 | $52.42 | $52.42 | $52.42 | $51.46 | 13 |
2021-12-14 | $52.34 | $52.34 | $52.07 | $52.07 | $51.12 | 410 |
2021-12-13 | $52.07 | $52.07 | $51.90 | $51.90 | $50.96 | 206 |
2021-12-10 | $52.88 | $52.92 | $52.25 | $52.59 | $51.63 | 8,556 |
2021-12-09 | $52.66 | $52.66 | $52.58 | $52.58 | $51.62 | 186 |
2021-12-08 | $52.89 | $52.89 | $52.67 | $52.78 | $51.82 | 1,699 |
2021-12-07 | $52.31 | $52.89 | $52.31 | $52.76 | $51.79 | 757 |
2021-12-06 | $51.61 | $51.83 | $51.59 | $51.83 | $50.88 | 1,420 |
2021-12-03 | $51.12 | $51.19 | $50.64 | $50.98 | $50.05 | 1,018 |
2021-12-02 | $51.86 | $51.96 | $51.67 | $51.67 | $50.72 | 12,895 |
2021-12-01 | $51.96 | $52.09 | $50.03 | $50.04 | $49.13 | 223,934 |
2021-11-30 | $51.77 | $51.82 | $51.02 | $51.02 | $50.09 | 8,300 |
2021-11-29 | $52.86 | $52.86 | $52.12 | $52.38 | $51.42 | 3,617 |
2021-11-26 | $52.01 | $52.43 | $52.01 | $52.20 | $51.25 | 502 |
2021-11-24 | $54.02 | $54.02 | $53.96 | $54.00 | $53.02 | 3,177 |
2021-11-23 | $53.86 | $53.96 | $53.86 | $53.96 | $52.98 | 485 |
2021-11-22 | $53.53 | $53.62 | $53.29 | $53.29 | $52.32 | 5,886 |
2021-11-19 | $53.16 | $53.16 | $52.90 | $52.90 | $51.93 | 1,964 |
2021-11-18 | $53.91 | $53.91 | $53.46 | $53.51 | $52.53 | 1,453 |
2021-11-17 | $53.87 | $53.87 | $53.84 | $53.84 | $52.86 | 209 |
2021-11-16 | $54.42 | $54.72 | $54.40 | $54.54 | $53.55 | 858 |
2021-11-15 | $54.42 | $54.42 | $54.42 | $54.42 | $53.43 | 278 |
2021-11-12 | $54.30 | $54.38 | $54.30 | $54.38 | $53.39 | 887 |
2021-11-11 | $54.04 | $54.31 | $54.04 | $54.20 | $53.21 | 528 |
2021-11-10 | $54.39 | $54.39 | $54.10 | $54.10 | $53.11 | 1,665 |
2021-11-09 | $54.32 | $54.32 | $54.08 | $54.15 | $53.16 | 532 |
2021-11-08 | $54.50 | $54.58 | $54.50 | $54.58 | $53.58 | 1,331 |
2021-11-05 | $54.26 | $54.36 | $54.26 | $54.36 | $53.36 | 2,570 |
2021-11-04 | $54.08 | $54.12 | $54.08 | $54.12 | $53.13 | 340 |
2021-11-03 | $54.79 | $54.79 | $54.79 | $54.79 | $53.79 | 22 |
2021-11-02 | $54.42 | $54.43 | $54.41 | $54.41 | $53.42 | 483 |
2021-11-01 | $54.43 | $54.43 | $54.38 | $54.38 | $53.39 | 327 |
2021-10-29 | $54.46 | $54.49 | $54.11 | $54.14 | $53.15 | 3,040 |
2021-10-28 | $54.26 | $54.35 | $54.26 | $54.35 | $53.36 | 497 |
2021-10-27 | $54.99 | $54.99 | $53.83 | $53.83 | $52.85 | 2,802 |
2021-10-26 | $55.60 | $55.60 | $55.27 | $55.27 | $54.26 | 693 |
2021-10-25 | $55.40 | $55.51 | $55.35 | $55.35 | $54.34 | 1,037 |
2021-10-22 | $55.29 | $55.35 | $54.96 | $55.34 | $54.33 | 1,669 |
2021-10-21 | $54.92 | $54.93 | $54.54 | $54.76 | $53.76 | 1,390 |
2021-10-20 | $54.95 | $55.08 | $54.90 | $55.01 | $54.00 | 2,421 |
2021-10-19 | $54.62 | $54.62 | $54.62 | $54.62 | $53.63 | 303 |
2021-10-18 | $54.23 | $54.23 | $54.12 | $54.12 | $53.13 | 501 |
2021-10-15 | $53.97 | $54.23 | $53.95 | $54.08 | $53.09 | 1,906 |
2021-10-14 | $53.04 | $53.41 | $53.04 | $53.41 | $52.44 | 2,781 |
2021-10-13 | $52.47 | $52.52 | $52.37 | $52.52 | $51.57 | 839 |
2021-10-12 | $52.69 | $52.69 | $52.69 | $52.69 | $51.73 | 590 |
2021-10-11 | $53.41 | $53.41 | $52.77 | $52.77 | $51.81 | 353 |
2021-10-08 | $53.16 | $53.48 | $53.16 | $53.30 | $52.33 | 1,380 |
2021-10-07 | $53.38 | $53.44 | $53.04 | $53.04 | $52.07 | 1,161 |
2021-10-06 | $52.02 | $52.62 | $52.02 | $52.62 | $51.66 | 699 |
2021-10-05 | $52.45 | $52.68 | $52.37 | $52.53 | $51.57 | 1,794 |
2021-10-04 | $52.10 | $52.10 | $51.56 | $51.68 | $50.74 | 570 |
2021-10-01 | $52.43 | $52.44 | $52.25 | $52.25 | $51.30 | 417 |
2021-09-30 | $52.18 | $52.19 | $51.19 | $51.31 | $50.37 | 4,618 |
2021-09-29 | $52.18 | $52.18 | $52.08 | $52.08 | $51.13 | 577 |
2021-09-28 | $52.22 | $52.22 | $52.01 | $52.01 | $51.06 | 585 |
2021-09-27 | $52.92 | $53.02 | $52.87 | $52.87 | $51.91 | 2,434 |
2021-09-24 | $51.96 | $52.28 | $51.96 | $52.28 | $51.33 | 1,007 |
2021-09-23 | $51.79 | $51.99 | $51.79 | $51.99 | $51.04 | 870 |
2021-09-22 | $50.58 | $50.93 | $50.58 | $50.83 | $49.91 | 818 |
2021-09-21 | $50.59 | $50.59 | $50.02 | $50.14 | $49.22 | 687 |
2021-09-20 | $50.17 | $50.18 | $49.71 | $50.18 | $49.26 | 2,688 |
2021-09-17 | $51.81 | $51.81 | $51.31 | $51.34 | $50.40 | 885 |
2021-09-16 | $51.70 | $51.70 | $51.70 | $51.70 | $50.75 | 889 |
2021-09-15 | $51.69 | $51.69 | $51.69 | $51.69 | $50.75 | 18 |
2021-09-14 | $51.15 | $51.16 | $51.15 | $51.16 | $50.23 | 191 |
2021-09-13 | $51.68 | $51.80 | $51.61 | $51.80 | $50.86 | 3,048 |
2021-09-10 | $51.71 | $51.71 | $51.45 | $51.45 | $50.51 | 2,746 |
2021-09-09 | $52.24 | $52.24 | $51.83 | $51.83 | $50.88 | 5,222 |
2021-09-08 | $51.68 | $51.83 | $51.68 | $51.70 | $50.76 | 325 |
2021-09-07 | $52.03 | $52.03 | $51.78 | $51.78 | $50.83 | 377 |
2021-09-03 | $52.11 | $52.19 | $52.11 | $52.13 | $51.17 | 1,065 |
2021-09-02 | $52.38 | $52.38 | $52.21 | $52.27 | $51.32 | 1,176 |
2021-09-01 | $52.47 | $52.47 | $52.17 | $52.26 | $51.31 | 852 |
2021-08-31 | $52.58 | $52.58 | $52.47 | $52.47 | $51.51 | 120 |
2021-08-30 | $52.64 | $52.64 | $52.41 | $52.41 | $51.45 | 611 |
2021-08-27 | $52.35 | $53.03 | $52.30 | $53.03 | $52.06 | 8,605 |
2021-08-26 | $52.82 | $52.82 | $52.28 | $52.28 | $51.32 | 1,192 |
2021-08-25 | $52.95 | $52.98 | $52.69 | $52.69 | $51.73 | 3,916 |
2021-08-24 | $52.22 | $52.22 | $52.22 | $52.22 | $51.27 | 234 |
2021-08-23 | $51.90 | $51.90 | $51.90 | $51.90 | $50.95 | 414 |
2021-08-20 | $51.34 | $51.45 | $51.34 | $51.42 | $50.48 | 420 |
2021-08-19 | $50.86 | $51.00 | $50.86 | $51.00 | $50.07 | 928 |
2021-08-18 | $51.94 | $51.96 | $51.46 | $51.46 | $50.52 | 1,021 |
2021-08-17 | $52.00 | $52.00 | $52.00 | $52.00 | $51.05 | 316 |
2021-08-16 | $52.31 | $52.44 | $52.31 | $52.44 | $51.48 | 1,133 |
2021-08-13 | $52.50 | $52.52 | $52.44 | $52.44 | $51.49 | 299 |
2021-08-12 | $52.81 | $52.81 | $52.43 | $52.67 | $51.70 | 3,237 |
2021-08-11 | $52.58 | $52.67 | $52.58 | $52.67 | $51.71 | 1,347 |
2021-08-10 | $52.00 | $52.29 | $52.00 | $52.19 | $51.23 | 906 |
2021-08-09 | $51.90 | $51.98 | $51.82 | $51.82 | $50.87 | 1,082 |
2021-08-06 | $51.42 | $51.88 | $51.42 | $51.84 | $50.90 | 915 |
2021-08-05 | $50.61 | $50.98 | $50.61 | $50.98 | $50.05 | 842 |
2021-08-04 | $50.30 | $50.50 | $50.23 | $50.37 | $49.45 | 462 |
2021-08-03 | $50.00 | $50.63 | $50.00 | $50.63 | $49.71 | 358 |
2021-08-02 | $51.04 | $51.04 | $50.27 | $50.27 | $49.35 | 1,214 |
2021-07-30 | $50.65 | $50.70 | $50.48 | $50.48 | $49.56 | 718 |
2021-07-29 | $50.75 | $51.08 | $50.75 | $50.87 | $49.94 | 610 |
2021-07-28 | $50.69 | $50.69 | $50.43 | $50.43 | $49.51 | 306 |
2021-07-27 | $50.43 | $50.52 | $50.41 | $50.52 | $49.59 | 1,018 |
2021-07-26 | $50.57 | $50.57 | $50.57 | $50.57 | $49.64 | 188 |
2021-07-23 | $50.46 | $50.74 | $50.30 | $50.38 | $49.46 | 6,585 |
2021-07-22 | $50.09 | $50.14 | $50.07 | $50.14 | $49.22 | 600 |
2021-07-21 | $50.32 | $50.77 | $50.32 | $50.55 | $49.63 | 1,118 |
2021-07-20 | $48.50 | $49.95 | $48.50 | $49.75 | $48.84 | 1,498 |
2021-07-19 | $48.46 | $48.57 | $48.46 | $48.57 | $47.68 | 857 |
2021-07-16 | $50.86 | $50.86 | $50.02 | $50.05 | $49.14 | 1,700 |
2021-07-15 | $50.32 | $50.62 | $50.27 | $50.62 | $49.70 | 678 |
2021-07-14 | $50.51 | $50.53 | $50.06 | $50.53 | $49.61 | 4,271 |
2021-07-13 | $50.70 | $50.70 | $50.48 | $50.48 | $49.56 | 496 |
2021-07-12 | $50.73 | $51.02 | $50.71 | $51.02 | $50.09 | 1,781 |
2021-07-09 | $50.30 | $50.50 | $50.28 | $50.50 | $49.58 | 7,913 |
2021-07-08 | $49.32 | $49.32 | $48.98 | $49.13 | $48.23 | 7,061 |
2021-07-07 | $49.84 | $50.15 | $49.83 | $50.15 | $49.23 | 3,365 |
2021-07-06 | $49.84 | $50.17 | $49.83 | $50.10 | $49.18 | 4,043 |
2021-07-02 | $50.71 | $50.74 | $50.69 | $50.69 | $49.76 | 388 |
2021-07-01 | $50.47 | $50.63 | $50.47 | $50.63 | $49.71 | 1,136 |
2021-06-30 | $50.24 | $50.24 | $50.23 | $50.23 | $49.31 | 1,137 |
2021-06-29 | $50.56 | $50.56 | $50.11 | $50.11 | $49.20 | 734 |
2021-06-28 | $50.12 | $50.25 | $50.12 | $50.25 | $49.34 | 942 |
2021-06-25 | $50.38 | $50.85 | $50.38 | $50.85 | $49.92 | 529 |
2021-06-24 | $50.28 | $50.60 | $50.28 | $50.52 | $49.27 | 627 |
2021-06-23 | $50.12 | $50.17 | $50.04 | $50.04 | $48.80 | 879 |
2021-06-22 | $49.59 | $50.13 | $49.58 | $49.93 | $48.70 | 2,538 |
2021-06-21 | $49.87 | $49.87 | $49.87 | $49.87 | $48.64 | 216 |
2021-06-18 | $48.91 | $49.05 | $48.79 | $48.79 | $47.59 | 2,148 |
2021-06-17 | $50.62 | $50.62 | $49.63 | $49.78 | $48.54 | 18,020 |
2021-06-16 | $50.76 | $51.13 | $50.76 | $51.13 | $49.86 | 359 |
2021-06-15 | $51.03 | $51.42 | $51.03 | $51.22 | $49.95 | 1,974 |
2021-06-14 | $51.18 | $51.18 | $50.80 | $50.94 | $49.68 | 1,986 |
2021-06-11 | $51.15 | $51.40 | $51.15 | $51.36 | $50.09 | 2,027 |
2021-06-10 | $52.00 | $52.00 | $51.08 | $51.08 | $49.81 | 853 |
2021-06-09 | $52.04 | $52.04 | $51.56 | $51.56 | $50.28 | 2,250 |
2021-06-08 | $51.65 | $52.01 | $51.65 | $51.99 | $50.70 | 2,045 |
2021-06-07 | $52.25 | $52.25 | $51.91 | $51.92 | $50.64 | 642 |
2021-06-04 | $52.22 | $52.22 | $51.90 | $52.22 | $50.93 | 868 |
2021-06-03 | $52.34 | $52.34 | $52.06 | $52.06 | $50.77 | 574 |
2021-06-02 | $52.09 | $52.19 | $52.08 | $52.08 | $50.79 | 2,252 |
2021-06-01 | $52.16 | $52.16 | $52.01 | $52.01 | $50.72 | 831 |
2021-05-28 | $51.83 | $51.83 | $51.50 | $51.76 | $50.48 | 2,190 |
2021-05-27 | $51.51 | $51.72 | $51.39 | $51.72 | $50.44 | 570 |
2021-05-26 | $51.33 | $51.33 | $51.18 | $51.18 | $49.92 | 1,216 |
2021-05-25 | $51.55 | $51.55 | $50.97 | $51.00 | $49.74 | 17,621 |
2021-05-24 | $51.47 | $51.59 | $51.32 | $51.52 | $50.25 | 2,231 |
2021-05-21 | $51.18 | $51.46 | $51.18 | $51.30 | $50.03 | 1,139 |
2021-05-20 | $50.90 | $51.00 | $50.90 | $50.93 | $49.67 | 1,118 |
2021-05-19 | $50.37 | $50.79 | $50.11 | $50.79 | $49.54 | 1,792 |
2021-05-18 | $51.58 | $51.58 | $51.08 | $51.08 | $49.82 | 1,019 |
2021-05-17 | $51.52 | $51.65 | $51.51 | $51.65 | $50.37 | 4,599 |
2021-05-14 | $51.17 | $51.77 | $51.08 | $51.70 | $50.42 | 8,681 |
2021-05-13 | $49.88 | $50.95 | $49.88 | $50.90 | $49.64 | 3,428 |
2021-05-12 | $50.94 | $50.94 | $49.89 | $49.89 | $48.66 | 3,416 |
2021-05-11 | $50.97 | $51.00 | $50.73 | $50.86 | $49.61 | 2,974 |
2021-05-10 | $52.11 | $52.12 | $51.59 | $51.59 | $50.31 | 1,432 |
2021-05-07 | $51.54 | $51.85 | $51.54 | $51.85 | $50.56 | 1,029 |
2021-05-06 | $51.19 | $51.51 | $50.92 | $51.51 | $50.23 | 12,517 |
2021-05-05 | $51.14 | $51.14 | $51.01 | $51.01 | $49.75 | 372 |
2021-05-04 | $50.40 | $50.72 | $50.40 | $50.72 | $49.46 | 2,470 |
2021-05-03 | $50.83 | $50.83 | $50.55 | $50.55 | $49.30 | 723 |
2021-04-30 | $50.59 | $50.59 | $50.38 | $50.38 | $49.13 | 749 |
2021-04-29 | $50.35 | $50.82 | $50.35 | $50.82 | $49.56 | 1,198 |
2021-04-28 | $50.26 | $50.26 | $50.23 | $50.23 | $48.99 | 883 |
2021-04-27 | $49.94 | $50.03 | $49.94 | $50.03 | $48.79 | 363 |
2021-04-26 | $50.01 | $50.01 | $49.68 | $49.68 | $48.45 | 2,399 |
2021-04-23 | $48.75 | $49.66 | $48.75 | $49.47 | $48.25 | 1,425 |
2021-04-22 | $48.84 | $48.91 | $48.47 | $48.49 | $47.29 | 1,237 |
2021-04-21 | $48.12 | $48.86 | $48.12 | $48.82 | $47.61 | 1,822 |
2021-04-20 | $48.02 | $48.19 | $48.02 | $48.19 | $46.99 | 840 |
2021-04-19 | $49.09 | $49.09 | $48.95 | $48.95 | $47.74 | 757 |
2021-04-16 | $49.41 | $49.41 | $49.16 | $49.16 | $47.94 | 1,197 |
2021-04-15 | $49.10 | $49.10 | $48.44 | $48.92 | $47.71 | 12,630 |
2021-04-14 | $48.58 | $48.83 | $48.44 | $48.83 | $47.62 | 1,192 |
2021-04-13 | $48.45 | $48.70 | $48.45 | $48.59 | $47.39 | 2,713 |
2021-04-12 | $48.67 | $48.91 | $48.67 | $48.91 | $47.70 | 1,255 |
2021-04-09 | $48.45 | $48.61 | $48.31 | $48.61 | $47.41 | 1,005 |
2021-04-08 | $48.16 | $48.23 | $47.93 | $48.23 | $47.04 | 708 |
2021-04-07 | $48.09 | $48.09 | $48.09 | $48.09 | $46.90 | 3,167 |
2021-04-06 | $47.95 | $47.95 | $47.95 | $47.95 | $46.77 | 421 |
2021-04-05 | $48.11 | $48.11 | $47.83 | $48.02 | $46.83 | 1,950 |
2021-04-01 | $47.34 | $47.59 | $47.30 | $47.59 | $46.41 | 10,394 |
2021-03-31 | $47.42 | $47.42 | $46.98 | $46.98 | $45.81 | 3,736 |
2021-03-30 | $47.25 | $47.34 | $47.14 | $47.21 | $46.04 | 3,322 |
2021-03-29 | $47.05 | $47.07 | $47.05 | $47.07 | $45.90 | 416 |
2021-03-26 | $47.00 | $47.41 | $47.00 | $47.41 | $46.24 | 1,580 |
2021-03-25 | $46.10 | $46.70 | $46.10 | $46.70 | $45.55 | 698 |
2021-03-24 | $46.17 | $46.52 | $46.04 | $46.04 | $44.90 | 1,320 |
2021-03-23 | $46.35 | $46.36 | $45.93 | $45.94 | $44.80 | 1,421 |
2021-03-22 | $46.85 | $46.85 | $46.62 | $46.62 | $45.47 | 1,676 |
2021-03-19 | $47.43 | $47.43 | $47.12 | $47.12 | $45.95 | 4,551 |
2021-03-18 | $47.98 | $48.30 | $47.63 | $47.63 | $46.45 | 1,715 |
2021-03-17 | $47.61 | $47.71 | $47.42 | $47.71 | $46.53 | 1,765 |
2021-03-16 | $47.70 | $47.70 | $47.32 | $47.46 | $46.28 | 5,259 |
2021-03-15 | $48.14 | $48.14 | $47.52 | $47.90 | $46.72 | 2,251 |
2021-03-12 | $48.04 | $48.04 | $47.80 | $47.97 | $46.79 | 2,119 |
2021-03-11 | $47.48 | $47.80 | $47.48 | $47.55 | $46.37 | 1,349 |
2021-03-10 | $46.84 | $47.47 | $46.84 | $47.46 | $46.29 | 2,369 |
2021-03-09 | $47.10 | $47.17 | $46.71 | $46.71 | $45.55 | 8,495 |
2021-03-08 | $46.60 | $47.48 | $46.56 | $46.91 | $45.75 | 3,930 |
2021-03-05 | $46.03 | $46.30 | $45.25 | $46.30 | $45.15 | 2,486 |
2021-03-04 | $45.97 | $45.97 | $45.00 | $45.29 | $44.17 | 3,885 |
2021-03-03 | $46.08 | $46.51 | $46.08 | $46.12 | $44.98 | 978 |
2021-03-02 | $46.02 | $46.31 | $45.99 | $46.06 | $44.92 | 1,838 |
2021-03-01 | $48.62 | $48.62 | $45.97 | $46.15 | $45.01 | 7,225 |
2021-02-26 | $45.43 | $45.43 | $44.89 | $45.16 | $44.04 | 1,153 |
2021-02-25 | $46.80 | $46.80 | $45.36 | $45.47 | $44.34 | 3,842 |
2021-02-24 | $45.90 | $46.54 | $45.90 | $46.53 | $45.38 | 1,990 |
2021-02-23 | $45.39 | $45.62 | $45.05 | $45.55 | $44.42 | 1,914 |
2021-02-22 | $45.50 | $45.55 | $45.36 | $45.36 | $44.23 | 13,481 |
2021-02-19 | $44.84 | $44.96 | $44.84 | $44.96 | $43.85 | 462 |
2021-02-18 | $44.41 | $44.69 | $44.25 | $44.51 | $43.41 | 7,467 |
2021-02-17 | $44.55 | $44.83 | $44.55 | $44.79 | $43.68 | 2,606 |
2021-02-16 | $44.50 | $44.94 | $44.50 | $44.80 | $43.69 | 1,494 |
2021-02-12 | $44.06 | $44.21 | $44.06 | $44.21 | $43.12 | 864 |
2021-02-11 | $43.99 | $44.00 | $43.66 | $43.85 | $42.76 | 1,953 |
2021-02-10 | $43.97 | $43.97 | $43.81 | $43.81 | $42.73 | 2,650 |
2021-02-09 | $43.69 | $43.86 | $43.63 | $43.86 | $42.78 | 876 |
2021-02-08 | $43.60 | $43.73 | $43.60 | $43.73 | $42.65 | 834 |
2021-02-05 | $43.27 | $43.27 | $43.17 | $43.17 | $42.10 | 3,781 |
2021-02-04 | $42.35 | $43.08 | $42.35 | $43.05 | $41.99 | 5,928 |
2021-02-03 | $41.82 | $42.06 | $41.82 | $42.05 | $41.01 | 4,751 |
2021-02-02 | $41.50 | $42.14 | $41.50 | $41.98 | $40.94 | 2,402 |
2021-02-01 | $41.01 | $41.01 | $41.01 | $41.01 | $39.99 | 126 |
2021-01-29 | $40.70 | $40.70 | $40.40 | $40.40 | $39.40 | 683 |
2021-01-28 | $41.29 | $41.54 | $41.08 | $41.23 | $40.21 | 1,909 |
2021-01-27 | $40.82 | $40.82 | $40.18 | $40.33 | $39.34 | 2,477 |
2021-01-26 | $41.89 | $41.93 | $41.63 | $41.63 | $40.60 | 2,405 |
2021-01-25 | $42.06 | $42.26 | $41.57 | $41.97 | $40.93 | 2,389 |
2021-01-22 | $42.30 | $42.45 | $42.28 | $42.36 | $41.31 | 2,943 |
2021-01-21 | $42.98 | $42.98 | $42.66 | $42.69 | $41.63 | 5,053 |
2021-01-20 | $43.12 | $43.12 | $43.06 | $43.06 | $42.00 | 1,173 |
2021-01-19 | $43.13 | $43.22 | $42.98 | $42.99 | $41.93 | 3,087 |
2021-01-15 | $42.98 | $42.98 | $42.71 | $42.84 | $41.78 | 716 |
2021-01-14 | $43.64 | $43.64 | $43.43 | $43.43 | $42.36 | 823 |
2021-01-13 | $43.48 | $43.50 | $43.43 | $43.43 | $42.36 | 1,508 |
2021-01-12 | $43.33 | $43.50 | $43.33 | $43.46 | $42.38 | 1,922 |
2021-01-11 | $42.80 | $43.10 | $42.80 | $43.10 | $42.03 | 2,059 |
2021-01-08 | $43.13 | $43.13 | $42.81 | $43.12 | $42.05 | 5,479 |
2021-01-07 | $43.27 | $43.27 | $43.14 | $43.14 | $42.08 | 1,086 |
2021-01-06 | $42.58 | $42.74 | $42.56 | $42.56 | $41.51 | 742 |
2021-01-05 | $40.66 | $41.13 | $40.66 | $41.04 | $40.02 | 999 |
2021-01-04 | $41.29 | $41.29 | $40.54 | $40.89 | $39.88 | 8,653 |
2020-12-31 | $40.94 | $41.49 | $40.94 | $41.49 | $40.47 | 1,856 |
2020-12-30 | $41.09 | $41.09 | $40.95 | $41.05 | $40.03 | 2,869 |
2020-12-29 | $40.84 | $40.88 | $40.70 | $40.75 | $39.74 | 4,359 |
2020-12-28 | $41.12 | $41.12 | $40.94 | $40.94 | $39.93 | 1,114 |
2020-12-24 | $40.79 | $40.79 | $40.60 | $40.76 | $39.75 | 1,860 |
2020-12-23 | $40.89 | $41.10 | $40.89 | $41.10 | $39.72 | 337 |
2020-12-22 | $40.74 | $40.79 | $40.59 | $40.59 | $39.23 | 1,299 |
2020-12-21 | $40.78 | $40.88 | $40.68 | $40.82 | $39.45 | 7,049 |
2020-12-18 | $41.09 | $41.09 | $40.75 | $40.75 | $39.38 | 488 |
2020-12-17 | $40.89 | $41.06 | $40.84 | $40.98 | $39.60 | 8,951 |
2020-12-16 | $40.94 | $40.94 | $40.73 | $40.81 | $39.44 | 2,408 |
2020-12-15 | $40.13 | $40.57 | $40.13 | $40.57 | $39.21 | 619 |
2020-12-14 | $40.60 | $40.61 | $39.98 | $39.98 | $38.64 | 3,311 |
2020-12-11 | $40.17 | $40.23 | $40.00 | $40.22 | $38.87 | 2,104 |
2020-12-10 | $40.32 | $40.59 | $40.32 | $40.59 | $39.22 | 788 |
2020-12-09 | $42.07 | $42.07 | $40.43 | $40.53 | $39.17 | 3,486 |
2020-12-08 | $40.80 | $40.80 | $40.48 | $40.60 | $39.24 | 1,252 |
2020-12-07 | $40.49 | $40.63 | $40.49 | $40.54 | $39.18 | 1,859 |
2020-12-04 | $40.71 | $40.80 | $40.65 | $40.80 | $39.43 | 3,656 |
2020-12-03 | $40.16 | $40.36 | $40.16 | $40.18 | $38.82 | 639 |
2020-12-02 | $39.91 | $40.17 | $39.90 | $40.17 | $38.82 | 2,716 |
2020-12-01 | $39.93 | $39.93 | $39.90 | $39.90 | $38.56 | 971 |
2020-11-30 | $39.71 | $39.75 | $39.15 | $39.15 | $37.83 | 667 |
2020-11-27 | $39.95 | $40.01 | $39.88 | $39.93 | $38.59 | 4,380 |
2020-11-25 | $39.75 | $40.08 | $39.75 | $40.08 | $38.74 | 3,437 |
2020-11-24 | $39.69 | $40.25 | $39.69 | $40.25 | $38.90 | 2,392 |
2020-11-23 | $38.96 | $39.04 | $38.96 | $39.04 | $37.73 | 847 |
2020-11-20 | $38.57 | $38.57 | $38.36 | $38.37 | $37.08 | 1,438 |
2020-11-19 | $38.45 | $38.71 | $38.45 | $38.71 | $37.41 | 948 |
2020-11-18 | $39.28 | $39.28 | $38.69 | $38.69 | $37.39 | 480 |
2020-11-17 | $38.39 | $39.01 | $38.39 | $38.99 | $37.68 | 5,171 |
2020-11-16 | $38.79 | $39.07 | $38.75 | $38.95 | $37.64 | 5,060 |
2020-11-13 | $37.93 | $38.20 | $37.93 | $38.20 | $36.92 | 1,113 |
2020-11-12 | $37.75 | $37.75 | $37.33 | $37.47 | $36.22 | 506 |
2020-11-11 | $38.67 | $38.67 | $38.15 | $38.15 | $36.86 | 1,392 |
2020-11-10 | $38.04 | $38.37 | $38.04 | $38.37 | $37.08 | 435 |
2020-11-09 | $38.25 | $38.25 | $38.22 | $38.22 | $36.93 | 279 |
2020-11-06 | $35.92 | $35.92 | $35.52 | $35.62 | $34.42 | 4,489 |
2020-11-05 | $35.93 | $35.96 | $35.87 | $35.87 | $34.67 | 1,144 |
2020-11-04 | $35.25 | $35.34 | $34.95 | $34.95 | $33.78 | 555 |
2020-11-03 | $35.21 | $35.21 | $35.21 | $35.21 | $34.03 | 149 |
2020-11-02 | $34.38 | $34.38 | $34.38 | $34.38 | $33.23 | 62 |
2020-10-30 | $33.60 | $33.60 | $33.60 | $33.60 | $32.47 | 165 |
2020-10-29 | $33.50 | $33.81 | $33.40 | $33.81 | $32.68 | 4,840 |
2020-10-28 | $33.55 | $33.55 | $33.47 | $33.47 | $32.35 | 2,067 |
2020-10-27 | $34.49 | $34.49 | $34.49 | $34.49 | $33.33 | 177 |
2020-10-26 | $35.07 | $35.10 | $34.80 | $35.10 | $33.92 | 3,540 |
2020-10-23 | $35.79 | $36.08 | $35.71 | $36.00 | $34.79 | 4,514 |
2020-10-22 | $35.46 | $35.96 | $35.46 | $35.93 | $34.72 | 532 |
2020-10-21 | $35.42 | $35.61 | $35.34 | $35.46 | $34.26 | 9,455 |
2020-10-20 | $35.80 | $35.80 | $35.51 | $35.51 | $34.32 | 177 |
2020-10-19 | $35.79 | $35.82 | $35.17 | $35.17 | $33.99 | 4,240 |
2020-10-16 | $35.84 | $35.84 | $35.77 | $35.77 | $34.57 | 579 |
2020-10-15 | $35.42 | $35.68 | $35.42 | $35.68 | $34.48 | 1,024 |
2020-10-14 | $35.52 | $35.52 | $35.52 | $35.52 | $34.32 | 335 |
2020-10-13 | $36.23 | $36.23 | $35.83 | $35.83 | $34.63 | 3,547 |
2020-10-12 | $35.99 | $36.35 | $35.99 | $36.35 | $35.13 | 608 |
2020-10-09 | $35.95 | $35.95 | $35.95 | $35.95 | $34.74 | 198 |
2020-10-08 | $35.50 | $35.88 | $35.50 | $35.85 | $34.65 | 1,229 |
2020-10-07 | $35.13 | $35.38 | $35.13 | $35.37 | $34.19 | 995 |
2020-10-06 | $35.39 | $35.54 | $34.81 | $34.81 | $33.64 | 666 |
2020-10-05 | $35.05 | $35.15 | $35.05 | $35.12 | $33.94 | 800 |
2020-10-02 | $34.49 | $34.49 | $34.49 | $34.49 | $33.33 | 134 |
2020-10-01 | $34.25 | $34.31 | $34.20 | $34.20 | $33.05 | 582 |
2020-09-30 | $33.81 | $34.32 | $33.81 | $34.14 | $32.99 | 1,341 |
2020-09-29 | $33.72 | $33.85 | $33.72 | $33.80 | $32.67 | 24,603 |
2020-09-28 | $34.05 | $34.05 | $34.05 | $34.05 | $32.90 | 261 |
2020-09-25 | $32.60 | $33.25 | $32.60 | $33.25 | $32.13 | 782 |
2020-09-24 | $32.83 | $32.93 | $32.69 | $32.84 | $31.74 | 1,364 |
2020-09-23 | $33.76 | $33.76 | $32.81 | $32.81 | $31.71 | 1,478 |
2020-09-22 | $33.38 | $33.53 | $33.38 | $33.53 | $32.40 | 1,106 |
2020-09-21 | $33.42 | $33.62 | $33.20 | $33.62 | $32.49 | 15,711 |
2020-09-18 | $34.69 | $34.74 | $34.46 | $34.46 | $33.30 | 3,340 |
2020-09-17 | $34.60 | $34.63 | $34.60 | $34.60 | $33.44 | 936 |
2020-09-16 | $34.67 | $35.18 | $34.58 | $34.92 | $33.74 | 5,952 |
2020-09-15 | $34.79 | $34.79 | $34.56 | $34.56 | $33.40 | 537 |
2020-09-14 | $34.65 | $35.01 | $34.65 | $34.93 | $33.76 | 3,742 |
2020-09-11 | $34.26 | $34.37 | $34.25 | $34.37 | $33.21 | 2,063 |
2020-09-10 | $34.99 | $34.99 | $34.32 | $34.32 | $33.16 | 1,717 |
2020-09-09 | $34.60 | $34.83 | $34.60 | $34.83 | $33.66 | 1,647 |
2020-09-08 | $34.38 | $34.41 | $34.38 | $34.41 | $33.26 | 1,203 |
2020-09-04 | $35.20 | $35.40 | $35.20 | $35.40 | $34.21 | 312 |
2020-09-03 | $36.38 | $36.38 | $35.36 | $35.36 | $34.18 | 2,444 |
2020-09-02 | $35.55 | $36.10 | $35.55 | $36.06 | $34.85 | 7,171 |
2020-09-01 | $35.35 | $35.50 | $35.31 | $35.46 | $34.26 | 4,815 |
2020-08-31 | $35.54 | $35.54 | $35.43 | $35.44 | $34.25 | 1,395 |
2020-08-28 | $35.78 | $35.83 | $35.49 | $35.83 | $34.63 | 6,637 |
2020-08-27 | $35.60 | $35.65 | $35.60 | $35.65 | $34.45 | 878 |
2020-08-26 | $35.13 | $35.14 | $35.02 | $35.08 | $33.90 | 2,440 |
2020-08-25 | $35.29 | $35.33 | $35.19 | $35.19 | $34.01 | 1,486 |
2020-08-24 | $34.54 | $35.00 | $34.50 | $35.00 | $33.82 | 2,588 |
2020-08-21 | $34.29 | $34.32 | $34.15 | $34.23 | $33.07 | 8,155 |
2020-08-20 | $34.48 | $34.48 | $34.48 | $34.48 | $33.33 | 94 |
2020-08-19 | $34.96 | $35.00 | $34.68 | $34.68 | $33.52 | 9,666 |
2020-08-18 | $34.91 | $34.91 | $34.67 | $34.67 | $33.51 | 1,953 |
2020-08-17 | $35.10 | $35.13 | $34.94 | $34.94 | $33.77 | 10,881 |
2020-08-14 | $35.03 | $35.34 | $35.03 | $35.34 | $34.15 | 346 |
2020-08-13 | $35.15 | $35.24 | $35.15 | $35.24 | $34.05 | 731 |
2020-08-12 | $36.01 | $36.01 | $35.26 | $35.48 | $34.28 | 13,209 |
2020-08-11 | $35.73 | $36.01 | $35.46 | $35.46 | $34.27 | 4,388 |
2020-08-10 | $35.21 | $35.25 | $35.11 | $35.19 | $34.01 | 1,318 |
2020-08-07 | $34.33 | $35.06 | $34.33 | $35.06 | $33.88 | 2,158 |
2020-08-06 | $34.51 | $34.51 | $34.49 | $34.49 | $33.33 | 516 |
2020-08-05 | $34.25 | $34.57 | $34.25 | $34.57 | $33.41 | 3,222 |
2020-08-04 | $33.91 | $33.91 | $33.91 | $33.91 | $32.77 | 193 |
2020-08-03 | $34.00 | $34.24 | $33.93 | $34.12 | $32.97 | 6,837 |
2020-07-31 | $33.74 | $33.93 | $33.52 | $33.93 | $32.79 | 2,366 |
2020-07-30 | $33.95 | $33.95 | $33.95 | $33.95 | $32.81 | 85 |
2020-07-29 | $33.72 | $34.44 | $33.72 | $34.41 | $33.25 | 3,124 |
2020-07-28 | $33.90 | $34.00 | $33.66 | $33.74 | $32.60 | 30,192 |
2020-07-27 | $33.76 | $33.99 | $33.75 | $33.99 | $32.85 | 2,830 |
2020-07-24 | $34.34 | $34.34 | $34.11 | $34.12 | $32.97 | 1,449 |
2020-07-23 | $34.47 | $34.47 | $34.34 | $34.34 | $33.18 | 873 |
2020-07-22 | $34.17 | $34.33 | $34.11 | $34.33 | $33.18 | 901 |
2020-07-21 | $34.17 | $34.17 | $34.17 | $34.17 | $33.02 | 300 |
2020-07-20 | $33.65 | $33.82 | $33.65 | $33.71 | $32.58 | 1,850 |
2020-07-17 | $33.77 | $33.82 | $33.72 | $33.76 | $32.62 | 3,142 |
2020-07-16 | $33.69 | $33.95 | $33.61 | $33.92 | $32.78 | 1,982 |
2020-07-15 | $33.86 | $34.03 | $33.69 | $33.95 | $32.80 | 5,506 |
2020-07-14 | $32.53 | $33.13 | $32.53 | $33.13 | $32.01 | 2,600 |
2020-07-13 | $33.03 | $33.32 | $32.85 | $32.85 | $31.75 | 4,508 |
2020-07-10 | $32.33 | $32.92 | $32.33 | $32.92 | $31.81 | 1,229 |
2020-07-09 | $32.59 | $32.59 | $32.03 | $32.03 | $30.95 | 481 |
2020-07-08 | $32.51 | $32.78 | $32.51 | $32.78 | $31.68 | 220 |
2020-07-07 | $32.81 | $32.82 | $32.28 | $32.29 | $31.20 | 5,243 |
2020-07-06 | $33.14 | $33.14 | $33.00 | $33.03 | $31.92 | 3,704 |
2020-07-02 | $32.83 | $32.87 | $32.56 | $32.56 | $31.47 | 10,578 |
2020-07-01 | $32.99 | $32.99 | $32.57 | $32.57 | $31.47 | 1,858 |
2020-06-30 | $32.65 | $32.86 | $32.62 | $32.86 | $31.76 | 1,996 |
2020-06-29 | $32.12 | $32.22 | $32.08 | $32.22 | $31.13 | 943 |
2020-06-26 | $32.02 | $32.13 | $31.88 | $31.88 | $30.81 | 1,401 |
2020-06-25 | $32.22 | $33.20 | $32.22 | $33.20 | $32.08 | 925 |
2020-06-24 | $32.62 | $32.99 | $32.62 | $32.75 | $31.32 | 1,707 |
2020-06-23 | $34.56 | $34.56 | $34.09 | $34.09 | $32.60 | 2,859 |
2020-06-22 | $34.05 | $34.10 | $33.97 | $33.97 | $32.49 | 1,203 |
2020-06-19 | $34.55 | $34.62 | $33.74 | $34.02 | $32.53 | 2,486 |
2020-06-18 | $34.12 | $34.42 | $34.12 | $34.27 | $32.77 | 1,667 |
2020-06-17 | $34.70 | $34.70 | $34.27 | $34.27 | $32.77 | 1,819 |
2020-06-16 | $35.73 | $35.73 | $34.49 | $34.54 | $33.03 | 1,834 |
2020-06-15 | $32.72 | $34.15 | $32.72 | $33.99 | $32.51 | 1,381 |
2020-06-12 | $33.83 | $33.83 | $32.89 | $33.65 | $32.18 | 26,011 |
2020-06-11 | $33.83 | $34.03 | $32.71 | $32.71 | $31.28 | 10,795 |
2020-06-10 | $36.19 | $36.22 | $35.47 | $35.47 | $33.93 | 990 |
2020-06-09 | $36.37 | $36.61 | $36.37 | $36.61 | $35.01 | 507 |
2020-06-08 | $37.13 | $37.21 | $36.98 | $37.21 | $35.58 | 1,759 |
2020-06-05 | $36.77 | $36.93 | $36.53 | $36.59 | $34.99 | 13,313 |
2020-06-04 | $34.61 | $35.26 | $34.61 | $35.26 | $33.72 | 2,536 |
2020-06-03 | $34.62 | $34.84 | $34.62 | $34.82 | $33.30 | 5,759 |
2020-06-02 | $33.60 | $33.60 | $33.58 | $33.58 | $32.12 | 476 |
2020-06-01 | $32.90 | $33.29 | $32.81 | $33.28 | $31.83 | 1,533 |
2020-05-29 | $32.60 | $32.88 | $32.60 | $32.88 | $31.44 | 377 |
2020-05-28 | $33.88 | $33.88 | $33.19 | $33.19 | $31.74 | 2,251 |
2020-05-27 | $33.52 | $33.58 | $33.22 | $33.58 | $32.11 | 2,790 |
2020-05-26 | $32.31 | $32.63 | $32.31 | $32.42 | $31.01 | 13,951 |
2020-05-22 | $30.96 | $31.04 | $30.94 | $31.03 | $29.68 | 1,348 |
2020-05-21 | $31.36 | $31.36 | $31.09 | $31.13 | $29.77 | 610 |
2020-05-20 | $31.27 | $31.28 | $31.20 | $31.22 | $29.86 | 6,494 |
2020-05-19 | $31.09 | $31.09 | $30.56 | $30.56 | $29.23 | 2,389 |
2020-05-18 | $30.64 | $31.25 | $30.64 | $31.16 | $29.80 | 62,600 |
2020-05-15 | $29.18 | $29.60 | $29.18 | $29.54 | $28.25 | 13,622 |
2020-05-14 | $28.45 | $29.55 | $28.45 | $29.55 | $28.26 | 1,976 |
2020-05-13 | $29.44 | $29.44 | $28.70 | $28.84 | $27.58 | 65,449 |
2020-05-12 | $30.82 | $30.82 | $29.87 | $29.87 | $28.57 | 2,345 |
2020-05-11 | $30.70 | $30.93 | $30.65 | $30.75 | $29.41 | 1,248 |
2020-05-08 | $31.02 | $31.21 | $31.02 | $31.21 | $29.85 | 1,266 |
2020-05-07 | $30.14 | $30.82 | $30.14 | $30.56 | $29.22 | 3,796 |
2020-05-06 | $29.96 | $29.96 | $29.66 | $29.74 | $28.44 | 1,856 |
2020-05-05 | $30.76 | $30.78 | $30.28 | $30.28 | $28.96 | 1,747 |
2020-05-04 | $29.84 | $30.13 | $29.84 | $30.12 | $28.81 | 3,380 |
2020-05-01 | $30.63 | $30.63 | $30.13 | $30.18 | $28.86 | 3,318 |
2020-04-30 | $31.28 | $31.43 | $31.26 | $31.39 | $30.02 | 8,462 |
2020-04-29 | $31.83 | $32.43 | $31.83 | $32.27 | $30.86 | 3,399 |
2020-04-28 | $31.30 | $31.30 | $30.98 | $30.98 | $29.63 | 1,927 |
2020-04-27 | $29.72 | $30.64 | $29.72 | $30.64 | $29.31 | 21,974 |
2020-04-24 | $29.21 | $29.44 | $28.96 | $29.44 | $28.16 | 3,557 |
2020-04-23 | $29.27 | $29.58 | $29.02 | $29.07 | $27.80 | 9,599 |
2020-04-22 | $29.11 | $29.18 | $29.00 | $29.14 | $27.87 | 128,509 |
2020-04-21 | $28.59 | $28.79 | $28.59 | $28.69 | $27.43 | 8,101 |
2020-04-20 | $29.48 | $30.04 | $29.47 | $29.71 | $28.41 | 5,559 |
2020-04-17 | $29.91 | $30.30 | $29.91 | $30.21 | $28.89 | 3,039 |
2020-04-16 | $29.00 | $29.00 | $28.49 | $28.70 | $27.45 | 2,486 |
2020-04-15 | $29.71 | $29.71 | $28.96 | $29.18 | $27.91 | 35,089 |
2020-04-14 | $30.13 | $30.48 | $30.13 | $30.45 | $29.12 | 18,452 |
2020-04-13 | $30.52 | $30.53 | $30.19 | $30.37 | $29.04 | 2,702 |
2020-04-09 | $31.09 | $31.53 | $31.01 | $31.52 | $30.14 | 1,380 |
2020-04-08 | $29.40 | $30.15 | $29.40 | $30.15 | $28.84 | 1,290 |
2020-04-07 | $30.03 | $30.03 | $28.92 | $28.92 | $27.66 | 34,582 |
2020-04-06 | $27.83 | $28.50 | $27.58 | $28.50 | $27.26 | 5,641 |
2020-04-03 | $26.37 | $26.45 | $26.09 | $26.22 | $25.08 | 1,917 |
2020-04-02 | $26.91 | $26.98 | $26.35 | $26.86 | $25.68 | 2,748 |
2020-04-01 | $26.35 | $26.85 | $26.25 | $26.37 | $25.21 | 3,074 |
2020-03-31 | $28.62 | $28.79 | $28.06 | $28.06 | $26.83 | 2,559 |
2020-03-30 | $28.50 | $29.01 | $28.30 | $29.01 | $27.74 | 10,416 |
2020-03-27 | $28.14 | $29.07 | $28.10 | $28.35 | $27.11 | 7,764 |
2020-03-26 | $29.01 | $29.30 | $28.70 | $29.30 | $28.02 | 42,716 |
2020-03-25 | $26.55 | $28.44 | $26.55 | $27.75 | $26.54 | 2,644 |
2020-03-24 | $25.40 | $26.69 | $25.30 | $26.69 | $25.52 | 29,449 |
2020-03-23 | $25.50 | $25.50 | $23.50 | $23.69 | $22.66 | 9,190 |
2020-03-20 | $26.61 | $26.66 | $24.94 | $24.96 | $23.87 | 26,346 |
2020-03-19 | $25.37 | $26.48 | $24.40 | $26.10 | $24.96 | 10,488 |
2020-03-18 | $26.32 | $26.65 | $24.52 | $25.51 | $24.39 | 18,265 |
2020-03-17 | $27.34 | $28.13 | $26.72 | $28.09 | $26.86 | 64,664 |
2020-03-16 | $27.11 | $28.50 | $26.36 | $26.92 | $25.74 | 54,242 |
2020-03-13 | $29.99 | $31.06 | $28.56 | $31.05 | $29.69 | 85,206 |
2020-03-12 | $29.38 | $29.91 | $28.17 | $28.31 | $27.07 | 35,957 |
2020-03-11 | $33.00 | $33.00 | $31.03 | $31.42 | $30.05 | 37,929 |
2020-03-10 | $32.60 | $33.17 | $31.60 | $33.16 | $31.72 | 404,494 |
2020-03-09 | $30.50 | $32.64 | $30.50 | $31.42 | $30.05 | 84,393 |
2020-03-06 | $34.65 | $35.19 | $34.35 | $35.10 | $33.56 | 64,537 |
2020-03-05 | $36.90 | $36.90 | $35.85 | $36.08 | $34.51 | 14,254 |
2020-03-04 | $37.24 | $37.90 | $36.70 | $37.89 | $36.24 | 7,786 |
2020-03-03 | $37.55 | $37.67 | $36.38 | $36.70 | $35.10 | 44,519 |
2020-03-02 | $36.57 | $37.98 | $36.05 | $37.98 | $36.32 | 17,152 |
2020-02-28 | $35.94 | $36.33 | $35.40 | $36.10 | $34.52 | 17,536 |
2020-02-27 | $37.51 | $38.49 | $37.16 | $37.16 | $35.53 | 69,256 |
2020-02-26 | $39.26 | $39.59 | $38.80 | $38.80 | $37.10 | 1,837 |
2020-02-25 | $40.00 | $40.05 | $39.00 | $39.09 | $37.38 | 12,336 |
2020-02-24 | $40.56 | $40.87 | $40.47 | $40.64 | $38.87 | 4,320 |
2020-02-21 | $42.02 | $42.08 | $41.91 | $41.99 | $40.16 | 11,489 |
2020-02-20 | $42.45 | $42.54 | $42.45 | $42.54 | $40.68 | 181 |
2020-02-19 | $42.45 | $42.64 | $42.44 | $42.57 | $40.71 | 6,023 |
2020-02-18 | $42.29 | $42.29 | $42.23 | $42.24 | $40.40 | 1,802 |
2020-02-14 | $42.58 | $42.58 | $42.45 | $42.52 | $40.66 | 9,803 |
2020-02-13 | $42.34 | $42.53 | $42.31 | $42.45 | $40.60 | 14,229 |
2020-02-12 | $42.40 | $42.40 | $42.32 | $42.32 | $40.47 | 2,341 |
2020-02-11 | $42.35 | $42.36 | $42.30 | $42.30 | $40.46 | 1,796 |
2020-02-10 | $41.82 | $42.10 | $41.82 | $42.10 | $40.26 | 54,528 |
2020-02-07 | $42.17 | $42.17 | $41.92 | $41.96 | $40.13 | 12,195 |
2020-02-06 | $42.27 | $42.27 | $42.18 | $42.18 | $40.34 | 9,008 |
2020-02-05 | $41.97 | $42.21 | $41.97 | $42.21 | $40.37 | 9,966 |
2020-02-04 | $41.60 | $41.87 | $41.56 | $41.56 | $39.75 | 9,934 |
2020-02-03 | $41.26 | $41.26 | $41.06 | $41.06 | $39.27 | 5,873 |
2020-01-31 | $40.71 | $40.71 | $40.61 | $40.69 | $38.92 | 1,488 |
2020-01-30 | $41.04 | $41.53 | $41.02 | $41.53 | $39.71 | 3,289 |
2020-01-29 | $41.22 | $41.41 | $41.09 | $41.10 | $39.31 | 9,124 |
2020-01-28 | $41.24 | $41.26 | $41.17 | $41.17 | $39.37 | 1,127 |
2020-01-27 | $40.50 | $40.83 | $40.50 | $40.67 | $38.90 | 2,862 |
2020-01-24 | $41.87 | $41.87 | $41.11 | $41.32 | $39.51 | 5,408 |
2020-01-23 | $41.80 | $41.92 | $41.50 | $41.86 | $40.03 | 5,206 |
2020-01-22 | $41.92 | $41.99 | $41.88 | $41.92 | $40.09 | 5,594 |
2020-01-21 | $41.83 | $42.02 | $41.83 | $42.00 | $40.16 | 4,636 |
2020-01-17 | $41.93 | $42.02 | $41.93 | $42.02 | $40.18 | 3,988 |
2020-01-16 | $41.63 | $41.76 | $41.62 | $41.76 | $39.94 | 7,229 |
2020-01-15 | $41.33 | $41.45 | $41.26 | $41.34 | $39.53 | 18,280 |
2020-01-14 | $41.57 | $41.57 | $41.44 | $41.44 | $39.63 | 1,610 |
2020-01-13 | $41.39 | $41.52 | $41.39 | $41.51 | $39.69 | 4,989 |
2020-01-10 | $41.36 | $41.45 | $41.24 | $41.24 | $39.44 | 10,036 |
2020-01-09 | $41.49 | $41.52 | $41.47 | $41.52 | $39.70 | 479 |
2020-01-08 | $41.00 | $41.39 | $41.00 | $41.16 | $39.36 | 2,437 |
2020-01-07 | $41.01 | $41.01 | $40.92 | $40.95 | $39.16 | 968 |
2020-01-06 | $40.88 | $41.08 | $40.83 | $41.08 | $39.29 | 791 |
2020-01-03 | $41.16 | $41.32 | $41.09 | $41.19 | $39.39 | 5,601 |
2020-01-02 | $41.36 | $41.50 | $41.27 | $41.50 | $39.68 | 4,118 |
2019-12-31 | $40.96 | $41.18 | $40.96 | $41.14 | $39.34 | 3,044 |
2019-12-30 | $41.39 | $41.39 | $41.06 | $41.06 | $39.26 | 3,648 |
2019-12-27 | $41.28 | $41.29 | $41.20 | $41.20 | $39.40 | 3,491 |
2019-12-26 | $41.23 | $41.28 | $41.18 | $41.23 | $39.43 | 3,514 |
2019-12-24 | $41.07 | $41.09 | $41.07 | $41.09 | $39.29 | 329 |
2019-12-23 | $41.80 | $41.80 | $41.56 | $41.56 | $39.25 | 4,438 |
2019-12-20 | $41.95 | $41.95 | $41.70 | $41.77 | $39.45 | 4,595 |
2019-12-19 | $41.66 | $41.73 | $41.65 | $41.68 | $39.36 | 3,617 |
2019-12-18 | $41.86 | $41.86 | $41.66 | $41.66 | $39.35 | 5,873 |
2019-12-17 | $41.69 | $41.90 | $41.69 | $41.86 | $39.53 | 2,924 |
2019-12-16 | $41.75 | $41.86 | $41.68 | $41.68 | $39.36 | 4,722 |
2019-12-13 | $41.63 | $41.71 | $41.46 | $41.51 | $39.20 | 16,877 |
2019-12-12 | $41.23 | $41.63 | $41.23 | $41.63 | $39.31 | 3,900 |
2019-12-11 | $40.98 | $40.98 | $40.86 | $40.90 | $38.62 | 1,936 |
2019-12-10 | $40.95 | $40.99 | $40.89 | $40.90 | $38.63 | 474,630 |
2019-12-09 | $41.04 | $41.05 | $40.96 | $40.99 | $38.71 | 2,252 |
2019-12-06 | $41.04 | $41.14 | $41.03 | $41.05 | $38.77 | 3,462 |
2019-12-05 | $40.53 | $40.64 | $40.48 | $40.61 | $38.35 | 3,425 |
2019-12-04 | $40.54 | $40.54 | $40.46 | $40.46 | $38.21 | 396 |
2019-12-03 | $40.23 | $40.23 | $39.92 | $40.15 | $37.92 | 4,188 |
2019-12-02 | $40.81 | $40.81 | $40.63 | $40.63 | $38.37 | 6,209 |
2019-11-29 | $41.03 | $41.14 | $40.99 | $40.99 | $38.71 | 2,850 |
2019-11-27 | $40.92 | $41.10 | $40.92 | $41.08 | $38.79 | 1,710 |
2019-11-26 | $40.92 | $40.92 | $40.78 | $40.89 | $38.61 | 6,674 |
2019-11-25 | $40.63 | $40.86 | $40.63 | $40.85 | $38.57 | 5,748 |
2019-11-22 | $40.40 | $40.51 | $40.39 | $40.51 | $38.25 | 3,545 |
2019-11-21 | $40.22 | $40.43 | $40.22 | $40.27 | $38.03 | 101,530 |
2019-11-20 | $40.43 | $40.43 | $40.38 | $40.40 | $38.15 | 2,120 |
2019-11-19 | $40.51 | $40.61 | $40.51 | $40.55 | $38.29 | 2,629 |
2019-11-18 | $40.22 | $40.35 | $40.22 | $40.35 | $38.10 | 618 |
2019-11-15 | $40.35 | $40.35 | $40.33 | $40.33 | $38.09 | 784 |
2019-11-14 | $40.00 | $40.22 | $40.00 | $40.22 | $37.98 | 954 |
2019-11-13 | $39.86 | $40.12 | $39.86 | $40.12 | $37.88 | 1,047 |
2019-11-12 | $40.30 | $40.37 | $40.29 | $40.30 | $38.05 | 1,303 |
2019-11-11 | $40.30 | $40.30 | $40.23 | $40.26 | $38.02 | 1,571 |
2019-11-08 | $40.17 | $40.30 | $40.17 | $40.28 | $38.04 | 1,257 |
2019-11-07 | $40.36 | $40.48 | $40.25 | $40.25 | $38.01 | 2,664 |
2019-11-06 | $39.90 | $40.02 | $39.90 | $40.02 | $37.79 | 1,338 |
2019-11-05 | $39.83 | $40.00 | $39.83 | $39.89 | $37.67 | 4,037 |
2019-11-04 | $39.76 | $39.84 | $39.72 | $39.81 | $37.59 | 2,655 |
2019-11-01 | $39.36 | $39.54 | $39.36 | $39.53 | $37.33 | 6,621 |
2019-10-31 | $38.90 | $38.97 | $38.78 | $38.97 | $36.80 | 1,266 |
2019-10-30 | $40.00 | $40.00 | $39.09 | $39.23 | $37.05 | 3,554 |
2019-10-29 | $39.37 | $39.40 | $39.24 | $39.31 | $37.12 | 53,388 |
2019-10-28 | $39.20 | $39.20 | $39.15 | $39.18 | $37.00 | 11,388 |
2019-10-25 | $38.75 | $39.31 | $38.75 | $38.93 | $36.76 | 26,734 |
2019-10-24 | $38.74 | $38.76 | $38.68 | $38.76 | $36.60 | 858 |
2019-10-23 | $38.38 | $38.62 | $38.38 | $38.62 | $36.47 | 1,701 |
2019-10-22 | $38.77 | $38.80 | $38.51 | $38.51 | $36.36 | 1,206 |
2019-10-21 | $38.78 | $38.87 | $38.74 | $38.82 | $36.66 | 2,377 |
2019-10-18 | $39.00 | $39.00 | $38.31 | $38.40 | $36.26 | 2,770 |
2019-10-17 | $38.23 | $38.33 | $38.23 | $38.33 | $36.20 | 1,635 |
2019-10-16 | $38.32 | $38.43 | $38.29 | $38.29 | $36.16 | 2,041 |
2019-10-15 | $38.53 | $38.60 | $38.43 | $38.43 | $36.29 | 4,815 |
2019-10-14 | $37.86 | $38.00 | $37.86 | $37.98 | $35.87 | 12,008 |
2019-10-11 | $38.29 | $38.29 | $37.96 | $37.96 | $35.84 | 1,206 |
2019-10-10 | $37.59 | $37.62 | $37.44 | $37.44 | $35.36 | 2,181 |
2019-10-09 | $36.92 | $37.10 | $36.92 | $37.10 | $35.04 | 339 |
2019-10-08 | $36.79 | $36.99 | $36.72 | $36.72 | $34.68 | 875 |
2019-10-07 | $37.47 | $37.73 | $37.47 | $37.53 | $35.44 | 911 |
2019-10-04 | $37.07 | $37.68 | $37.07 | $37.68 | $35.59 | 1,399 |
2019-10-03 | $36.56 | $36.97 | $36.56 | $36.97 | $34.92 | 5,872 |
2019-10-02 | $37.19 | $37.19 | $36.88 | $36.88 | $34.83 | 12,810 |
2019-10-01 | $38.56 | $38.58 | $37.67 | $37.67 | $35.57 | 7,645 |
2019-09-30 | $38.74 | $38.74 | $38.42 | $38.47 | $36.33 | 2,278 |
2019-09-27 | $38.76 | $38.77 | $38.28 | $38.44 | $36.30 | 13,433 |
2019-09-26 | $38.65 | $38.65 | $38.52 | $38.52 | $36.38 | 5,381 |
2019-09-25 | $38.46 | $38.73 | $38.46 | $38.70 | $36.55 | 11,822 |
2019-09-24 | $38.84 | $38.84 | $38.23 | $38.39 | $36.25 | 2,250 |
2019-09-23 | $38.64 | $38.70 | $38.64 | $38.70 | $36.55 | 459 |
2019-09-20 | $38.94 | $39.00 | $38.70 | $38.70 | $36.54 | 29,785 |
2019-09-19 | $39.19 | $39.19 | $38.91 | $38.91 | $36.75 | 29,850 |
2019-09-18 | $38.78 | $39.01 | $38.78 | $39.01 | $36.84 | 3,223 |
2019-09-17 | $38.84 | $38.92 | $38.78 | $38.92 | $36.75 | 1,770 |
2019-09-16 | $38.74 | $38.91 | $38.74 | $38.88 | $36.72 | 1,250 |
2019-09-13 | $38.89 | $39.05 | $38.86 | $38.99 | $36.82 | 12,093 |
2019-09-12 | $38.45 | $38.91 | $38.45 | $38.83 | $36.67 | 2,179 |
2019-09-11 | $38.47 | $38.54 | $38.34 | $38.54 | $36.40 | 3,291 |
2019-09-10 | $38.40 | $38.45 | $38.22 | $38.31 | $36.18 | 3,355 |
2019-09-09 | $38.19 | $38.40 | $38.19 | $38.40 | $36.27 | 1,111 |
2019-09-06 | $38.06 | $38.13 | $38.01 | $38.01 | $35.89 | 2,062 |
2019-09-05 | $37.90 | $38.24 | $37.90 | $38.01 | $35.89 | 3,954 |
2019-09-04 | $37.13 | $37.26 | $37.10 | $37.26 | $35.19 | 2,736 |
2019-09-03 | $36.96 | $36.96 | $36.73 | $36.83 | $34.78 | 52,664 |
2019-08-30 | $37.33 | $37.34 | $37.13 | $37.25 | $35.18 | 1,751 |
2019-08-29 | $37.04 | $37.21 | $36.90 | $37.12 | $35.05 | 43,947 |
2019-08-28 | $36.33 | $36.63 | $36.32 | $36.58 | $34.55 | 1,427 |
2019-08-27 | $36.70 | $36.70 | $36.16 | $36.33 | $34.31 | 1,473 |
2019-08-26 | $36.44 | $36.47 | $36.22 | $36.47 | $34.44 | 819 |
2019-08-23 | $37.06 | $37.12 | $36.01 | $36.01 | $34.01 | 817 |
2019-08-22 | $36.88 | $37.17 | $36.88 | $37.16 | $35.09 | 3,961 |
2019-08-21 | $37.07 | $37.07 | $36.91 | $36.99 | $34.93 | 5,953 |
2019-08-20 | $37.07 | $37.07 | $36.76 | $36.76 | $34.71 | 1,219 |
2019-08-19 | $37.29 | $37.29 | $37.11 | $37.21 | $35.14 | 7,735 |
2019-08-16 | $36.32 | $36.81 | $36.32 | $36.78 | $34.73 | 6,165 |
2019-08-15 | $36.16 | $36.22 | $35.94 | $36.17 | $34.16 | 4,685 |
2019-08-14 | $36.62 | $36.62 | $35.95 | $36.03 | $34.03 | 3,169 |
2019-08-13 | $37.29 | $37.32 | $37.18 | $37.19 | $35.12 | 2,404 |
2019-08-12 | $37.22 | $37.22 | $36.95 | $37.00 | $34.94 | 1,800 |
2019-08-09 | $37.51 | $37.68 | $37.31 | $37.51 | $35.43 | 12,903 |
2019-08-08 | $37.25 | $37.66 | $37.17 | $37.65 | $35.55 | 3,160 |
2019-08-07 | $36.55 | $36.97 | $36.42 | $36.97 | $34.91 | 49,888 |
2019-08-06 | $36.83 | $37.15 | $36.71 | $37.15 | $35.09 | 2,371 |
2019-08-05 | $37.14 | $37.14 | $36.55 | $36.61 | $34.57 | 2,819 |
2019-08-02 | $38.01 | $38.01 | $37.67 | $37.84 | $35.73 | 2,214 |
2019-08-01 | $38.87 | $38.87 | $38.04 | $38.04 | $35.92 | 2,235 |
2019-07-31 | $39.09 | $39.09 | $38.88 | $38.88 | $36.71 | 243 |
2019-07-30 | $39.02 | $39.08 | $39.00 | $39.08 | $36.91 | 2,963 |
2019-07-29 | $39.50 | $39.50 | $39.23 | $39.23 | $37.05 | 4,244 |
2019-07-26 | $39.29 | $39.51 | $39.29 | $39.51 | $37.31 | 4,411 |
2019-07-25 | $39.29 | $39.29 | $39.00 | $39.08 | $36.90 | 5,439 |
2019-07-24 | $39.31 | $39.31 | $39.31 | $39.31 | $37.13 | 146 |
2019-07-23 | $38.84 | $38.91 | $38.84 | $38.91 | $36.75 | 1,008 |
2019-07-22 | $38.56 | $38.56 | $38.46 | $38.52 | $36.38 | 864 |
2019-07-19 | $38.74 | $38.77 | $38.54 | $38.54 | $36.39 | 3,786 |
2019-07-18 | $38.59 | $38.67 | $38.59 | $38.63 | $36.48 | 2,359 |
2019-07-17 | $38.35 | $38.48 | $38.33 | $38.33 | $36.20 | 914 |
2019-07-16 | $38.60 | $38.62 | $38.57 | $38.62 | $36.47 | 697 |
2019-07-15 | $39.02 | $39.02 | $38.61 | $38.68 | $36.53 | 3,351 |
2019-07-12 | $38.66 | $38.89 | $38.64 | $38.89 | $36.73 | 4,051 |
2019-07-11 | $38.42 | $38.66 | $38.42 | $38.65 | $36.50 | 1,117 |
2019-07-10 | $38.50 | $38.53 | $38.40 | $38.40 | $36.26 | 1,480 |
2019-07-09 | $38.36 | $38.58 | $38.36 | $38.58 | $36.43 | 659 |
2019-07-08 | $38.40 | $38.48 | $38.34 | $38.39 | $36.26 | 2,244 |
2019-07-05 | $38.44 | $38.67 | $38.44 | $38.61 | $36.46 | 3,083 |
2019-07-03 | $38.26 | $38.53 | $38.26 | $38.48 | $36.34 | 12,162 |
2019-07-02 | $38.06 | $38.14 | $37.98 | $38.14 | $36.02 | 605 |
2019-07-01 | $38.28 | $38.28 | $38.04 | $38.22 | $36.09 | 19,099 |
2019-06-28 | $37.56 | $37.79 | $37.56 | $37.79 | $35.69 | 4,342 |
2019-06-27 | $37.11 | $37.35 | $37.11 | $37.35 | $35.27 | 4,451 |
2019-06-26 | $37.19 | $37.31 | $37.03 | $37.03 | $34.97 | 16,961 |
2019-06-25 | $37.27 | $37.27 | $37.03 | $37.06 | $35.00 | 2,246 |
2019-06-24 | $37.79 | $37.91 | $37.60 | $37.60 | $35.19 | 3,642 |
2019-06-21 | $37.93 | $38.02 | $37.78 | $37.78 | $35.35 | 60,753 |
2019-06-20 | $37.71 | $37.95 | $37.58 | $37.95 | $35.51 | 4,726 |
2019-06-19 | $37.88 | $37.88 | $37.65 | $37.66 | $35.24 | 3,328 |
2019-06-18 | $37.28 | $37.69 | $37.28 | $37.66 | $35.24 | 1,654 |
2019-06-17 | $37.66 | $37.67 | $37.25 | $37.25 | $34.86 | 740 |
2019-06-14 | $37.54 | $37.67 | $37.35 | $37.59 | $35.18 | 1,227 |
2019-06-13 | $37.53 | $37.53 | $37.47 | $37.47 | $35.06 | 1,308 |
2019-06-12 | $37.51 | $37.51 | $37.44 | $37.44 | $35.03 | 407 |
2019-06-11 | $37.94 | $37.94 | $37.50 | $37.68 | $35.26 | 45,734 |
2019-06-10 | $37.92 | $37.92 | $37.72 | $37.72 | $35.30 | 1,107 |
2019-06-07 | $37.52 | $37.61 | $37.47 | $37.47 | $35.06 | 5,934 |
2019-06-06 | $37.27 | $37.42 | $37.17 | $37.42 | $35.01 | 6,006 |
2019-06-05 | $37.00 | $37.26 | $36.88 | $37.26 | $34.87 | 4,119 |
2019-06-04 | $36.76 | $37.01 | $36.74 | $37.01 | $34.63 | 40,631 |
2019-06-03 | $36.00 | $36.18 | $35.83 | $36.03 | $33.72 | 4,535 |
2019-05-31 | $35.98 | $36.12 | $35.89 | $35.91 | $33.61 | 10,656 |
2019-05-30 | $36.72 | $36.72 | $36.29 | $36.38 | $34.05 | 30,366 |
2019-05-29 | $36.28 | $36.57 | $36.16 | $36.57 | $34.23 | 6,170 |
2019-05-28 | $36.91 | $36.99 | $36.61 | $36.61 | $34.26 | 19,688 |
2019-05-24 | $37.05 | $37.05 | $36.73 | $36.93 | $34.56 | 2,154 |
2019-05-23 | $36.53 | $36.59 | $36.45 | $36.59 | $34.24 | 1,191 |
2019-05-22 | $37.26 | $37.28 | $37.16 | $37.24 | $34.85 | 5,394 |
2019-05-21 | $37.26 | $37.36 | $37.26 | $37.35 | $34.95 | 9,527 |
2019-05-20 | $37.17 | $37.17 | $36.86 | $37.03 | $34.66 | 3,835 |
2019-05-17 | $37.27 | $37.27 | $36.95 | $36.97 | $34.60 | 2,943 |
2019-05-16 | $36.87 | $37.39 | $36.87 | $37.20 | $34.82 | 2,103 |
2019-05-15 | $36.53 | $36.86 | $36.45 | $36.76 | $34.40 | 15,339 |
2019-05-14 | $36.67 | $37.06 | $36.67 | $36.85 | $34.48 | 3,297 |
2019-05-13 | $36.92 | $36.92 | $36.35 | $36.39 | $34.05 | 5,267 |
2019-05-10 | $37.18 | $37.46 | $36.84 | $37.46 | $35.05 | 3,658 |
2019-05-09 | $36.95 | $37.31 | $36.75 | $37.26 | $34.87 | 10,137 |
2019-05-08 | $37.24 | $37.52 | $37.24 | $37.30 | $34.90 | 2,481 |
2019-05-07 | $37.63 | $37.63 | $37.34 | $37.41 | $35.01 | 2,280 |
2019-05-06 | $37.50 | $38.12 | $37.50 | $38.02 | $35.58 | 2,908 |
2019-05-03 | $38.02 | $38.19 | $37.95 | $38.15 | $35.70 | 2,814 |
2019-05-02 | $37.89 | $37.89 | $37.54 | $37.78 | $35.36 | 1,437 |
2019-05-01 | $38.20 | $38.20 | $37.75 | $37.75 | $35.32 | 5,483 |
2019-04-30 | $38.07 | $38.08 | $37.81 | $38.08 | $35.64 | 4,447 |
2019-04-29 | $37.75 | $38.12 | $37.75 | $38.01 | $35.57 | 4,849 |
2019-04-26 | $37.49 | $37.69 | $37.34 | $37.69 | $35.27 | 2,254 |
2019-04-25 | $37.24 | $37.43 | $37.10 | $37.36 | $34.96 | 13,074 |
2019-04-24 | $37.29 | $37.41 | $37.20 | $37.34 | $34.94 | 10,004 |
2019-04-23 | $37.08 | $37.36 | $36.95 | $37.36 | $34.96 | 21,297 |
2019-04-22 | $37.02 | $37.03 | $36.91 | $37.03 | $34.65 | 1,422 |
2019-04-18 | $37.12 | $37.16 | $37.08 | $37.11 | $34.73 | 1,962 |
2019-04-17 | $37.07 | $37.24 | $37.07 | $37.21 | $34.82 | 2,960 |
2019-04-16 | $37.02 | $37.23 | $37.02 | $37.23 | $34.84 | 2,920 |
2019-04-15 | $36.85 | $36.90 | $36.74 | $36.78 | $34.42 | 3,607 |
2019-04-12 | $36.85 | $37.00 | $36.72 | $36.99 | $34.62 | 11,251 |
2019-04-11 | $36.37 | $36.50 | $36.33 | $36.44 | $34.10 | 2,950 |
2019-04-10 | $36.02 | $36.29 | $36.02 | $36.23 | $33.91 | 32,473 |
2019-04-09 | $36.20 | $36.23 | $36.02 | $36.02 | $33.71 | 36,152 |
2019-04-08 | $36.20 | $36.40 | $36.20 | $36.40 | $34.06 | 48,361 |
2019-04-05 | $36.33 | $36.35 | $36.25 | $36.31 | $33.98 | 4,665 |
2019-04-04 | $36.05 | $36.33 | $36.05 | $36.27 | $33.94 | 3,901 |
2019-04-03 | $36.27 | $36.27 | $35.99 | $36.10 | $33.78 | 4,241 |
2019-04-02 | $35.99 | $36.06 | $35.93 | $35.97 | $33.66 | 64,409 |
2019-04-01 | $35.42 | $35.99 | $35.42 | $35.98 | $33.67 | 104,263 |
2019-03-29 | $35.40 | $35.40 | $35.12 | $35.19 | $32.93 | 5,702 |
2019-03-28 | $34.75 | $35.04 | $34.75 | $35.04 | $32.79 | 39,891 |
2019-03-27 | $34.85 | $34.88 | $34.76 | $34.76 | $32.53 | 2,383 |
2019-03-26 | $34.74 | $34.84 | $34.58 | $34.84 | $32.60 | 154,547 |
2019-03-25 | $34.32 | $34.44 | $34.32 | $34.41 | $32.20 | 1,232 |
2019-03-22 | $34.83 | $34.83 | $34.45 | $34.53 | $32.31 | 7,286 |
2019-03-21 | $35.56 | $35.56 | $35.47 | $35.47 | $33.19 | 1,230 |
2019-03-20 | $36.04 | $36.04 | $35.42 | $35.42 | $33.15 | 2,391 |
2019-03-19 | $36.66 | $36.66 | $36.09 | $36.11 | $33.79 | 16,217 |
2019-03-18 | $36.26 | $36.49 | $36.26 | $36.43 | $34.09 | 2,774 |
2019-03-15 | $36.02 | $36.19 | $35.94 | $36.10 | $33.78 | 5,926 |
2019-03-14 | $35.77 | $35.96 | $35.77 | $35.88 | $33.58 | 11,124 |
2019-03-13 | $35.72 | $35.88 | $35.72 | $35.74 | $33.45 | 3,899 |
2019-03-12 | $35.52 | $35.60 | $35.46 | $35.50 | $33.22 | 28,663 |
2019-03-11 | $35.28 | $35.40 | $35.28 | $35.40 | $33.13 | 3,769 |
2019-03-08 | $34.52 | $35.05 | $34.52 | $35.05 | $32.80 | 2,357 |
2019-03-07 | $35.07 | $35.08 | $34.98 | $35.08 | $32.82 | 3,423 |
2019-03-06 | $36.01 | $36.01 | $35.49 | $35.49 | $33.21 | 6,319 |
2019-03-05 | $35.92 | $35.92 | $35.64 | $35.81 | $33.51 | 4,382 |
2019-03-04 | $36.37 | $36.38 | $35.80 | $35.90 | $33.60 | 2,729 |
2019-03-01 | $36.40 | $36.40 | $36.10 | $36.17 | $33.85 | 2,787 |
2019-02-28 | $35.98 | $36.01 | $35.95 | $35.95 | $33.64 | 2,765 |
2019-02-27 | $35.89 | $35.96 | $35.84 | $35.96 | $33.65 | 2,214 |
2019-02-26 | $35.94 | $35.99 | $35.83 | $35.84 | $33.54 | 3,338 |
2019-02-25 | $36.00 | $36.20 | $35.88 | $35.88 | $33.58 | 8,065 |
2019-02-22 | $35.85 | $35.85 | $35.75 | $35.84 | $33.54 | 1,050 |
2019-02-21 | $35.70 | $35.86 | $35.65 | $35.73 | $33.44 | 4,551 |
2019-02-20 | $35.72 | $35.92 | $35.72 | $35.92 | $33.61 | 10,074 |
2019-02-19 | $35.57 | $35.81 | $35.55 | $35.73 | $33.44 | 118,854 |
2019-02-15 | $35.19 | $35.57 | $35.19 | $35.57 | $33.29 | 4,856 |
2019-02-14 | $35.00 | $35.05 | $34.75 | $34.92 | $32.68 | 6,763 |
2019-02-13 | $35.26 | $35.43 | $35.26 | $35.28 | $33.02 | 7,388 |
2019-02-12 | $35.13 | $35.26 | $35.09 | $35.15 | $32.89 | 5,414 |
2019-02-11 | $34.64 | $34.67 | $34.57 | $34.67 | $32.45 | 1,624 |
2019-02-08 | $34.53 | $34.53 | $34.15 | $34.50 | $32.28 | 11,683 |
2019-02-07 | $34.46 | $34.69 | $34.45 | $34.69 | $32.46 | 2,460 |
2019-02-06 | $34.94 | $34.94 | $34.73 | $34.84 | $32.60 | 1,516 |
2019-02-05 | $34.85 | $34.89 | $34.68 | $34.89 | $32.65 | 10,688 |
2019-02-04 | $34.59 | $34.84 | $34.59 | $34.84 | $32.61 | 8,598 |
2019-02-01 | $34.73 | $34.74 | $34.64 | $34.69 | $32.46 | 2,400 |
2019-01-31 | $34.23 | $34.45 | $34.21 | $34.45 | $32.24 | 2,924 |
2019-01-30 | $34.23 | $34.55 | $34.23 | $34.36 | $32.15 | 2,571 |
2019-01-29 | $34.23 | $34.30 | $34.20 | $34.20 | $32.01 | 2,847 |
2019-01-28 | $34.28 | $34.38 | $34.24 | $34.35 | $32.14 | 3,736 |
2019-01-25 | $34.47 | $34.52 | $34.44 | $34.44 | $32.23 | 1,303 |
2019-01-24 | $34.08 | $34.17 | $34.03 | $34.17 | $31.97 | 1,921 |
2019-01-23 | $33.99 | $34.05 | $33.98 | $34.05 | $31.86 | 3,021 |
2019-01-22 | $34.15 | $34.15 | $33.92 | $33.98 | $31.80 | 4,587 |
2019-01-18 | $34.01 | $34.36 | $34.01 | $34.36 | $32.16 | 1,882 |
2019-01-17 | $33.46 | $33.90 | $33.44 | $33.79 | $31.62 | 3,785 |
2019-01-16 | $33.13 | $33.74 | $33.13 | $33.69 | $31.53 | 5,790 |
2019-01-15 | $32.73 | $32.99 | $32.61 | $32.99 | $30.88 | 3,223 |
2019-01-14 | $32.28 | $32.81 | $32.28 | $32.73 | $30.63 | 4,646 |
2019-01-11 | $32.64 | $32.64 | $32.29 | $32.58 | $30.48 | 2,303 |
2019-01-10 | $32.22 | $32.54 | $32.22 | $32.54 | $30.46 | 3,048 |
2019-01-09 | $32.44 | $32.44 | $32.34 | $32.44 | $30.36 | 871 |
2019-01-08 | $32.26 | $32.26 | $32.07 | $32.22 | $30.15 | 4,108 |
2019-01-07 | $31.89 | $32.28 | $31.89 | $32.16 | $30.10 | 2,131 |
2019-01-04 | $31.65 | $32.06 | $31.55 | $32.06 | $30.00 | 935 |
2019-01-03 | $31.35 | $31.41 | $30.90 | $30.90 | $28.92 | 46,500 |
2019-01-02 | $31.01 | $31.56 | $31.01 | $31.51 | $29.48 | 10,164 |
2018-12-31 | $31.39 | $31.39 | $31.04 | $31.31 | $29.30 | 13,557 |
2018-12-28 | $30.99 | $31.40 | $30.95 | $31.02 | $29.03 | 16,697 |
2018-12-27 | $30.10 | $30.93 | $29.97 | $30.92 | $28.94 | 15,264 |
2018-12-26 | $29.37 | $30.76 | $29.12 | $30.74 | $28.77 | 20,719 |
2018-12-24 | $29.58 | $29.90 | $29.33 | $29.33 | $27.45 | 11,024 |
2018-12-21 | $30.97 | $31.27 | $30.33 | $30.33 | $28.08 | 11,649 |
2018-12-20 | $31.25 | $31.25 | $30.85 | $30.87 | $28.58 | 2,906 |
2018-12-19 | $31.82 | $32.13 | $31.12 | $31.28 | $28.96 | 10,763 |
2018-12-18 | $32.23 | $32.23 | $31.61 | $31.76 | $29.41 | 5,533 |
2018-12-17 | $32.11 | $32.37 | $31.82 | $31.82 | $29.47 | 32,941 |
2018-12-14 | $32.32 | $32.64 | $32.14 | $32.24 | $29.85 | 20,120 |
2018-12-13 | $32.84 | $32.86 | $32.52 | $32.63 | $30.21 | 2,368 |
2018-12-12 | $32.91 | $33.35 | $32.91 | $32.94 | $30.50 | 3,065 |
2018-12-11 | $33.39 | $33.39 | $32.70 | $32.70 | $30.28 | 5,819 |
2018-12-10 | $33.00 | $33.09 | $32.46 | $33.03 | $30.59 | 9,629 |
2018-12-07 | $34.03 | $34.03 | $33.36 | $33.44 | $30.96 | 14,579 |
2018-12-06 | $33.61 | $33.61 | $33.21 | $33.59 | $31.10 | 5,654 |
2018-12-04 | $35.20 | $35.20 | $34.37 | $34.37 | $31.83 | 6,624 |
2018-12-03 | $36.14 | $36.24 | $35.92 | $35.98 | $33.32 | 1,749 |
2018-11-30 | $35.51 | $35.60 | $35.47 | $35.47 | $32.84 | 2,257 |
2018-11-29 | $35.46 | $35.63 | $35.46 | $35.63 | $32.99 | 2,772 |
2018-11-28 | $35.10 | $35.53 | $34.86 | $35.53 | $32.90 | 3,643 |
2018-11-27 | $34.88 | $35.20 | $34.88 | $35.04 | $32.45 | 2,192 |
2018-11-26 | $34.83 | $35.22 | $34.83 | $35.17 | $32.57 | 4,432 |
2018-11-23 | $34.39 | $34.54 | $34.37 | $34.54 | $31.98 | 899 |
2018-11-21 | $34.55 | $34.91 | $34.55 | $34.59 | $32.03 | 1,868 |
2018-11-20 | $34.57 | $34.59 | $34.43 | $34.43 | $31.89 | 4,283 |
2018-11-19 | $35.31 | $35.32 | $34.95 | $35.10 | $32.51 | 4,016 |
2018-11-16 | $35.36 | $35.45 | $35.25 | $35.39 | $32.77 | 11,061 |
2018-11-15 | $35.18 | $35.34 | $34.54 | $35.28 | $32.67 | 3,414 |
2018-11-14 | $35.67 | $35.67 | $34.60 | $34.86 | $32.28 | 11,306 |
2018-11-13 | $35.73 | $35.73 | $35.38 | $35.40 | $32.78 | 2,064 |
2018-11-12 | $35.61 | $35.61 | $35.12 | $35.14 | $32.54 | 2,175 |
2018-11-09 | $35.96 | $36.02 | $35.85 | $35.99 | $33.33 | 1,621 |
2018-11-08 | $35.82 | $36.37 | $35.82 | $36.19 | $33.51 | 5,647 |
2018-11-07 | $35.92 | $36.15 | $35.58 | $36.09 | $33.42 | 48,991 |
2018-11-06 | $35.24 | $35.65 | $35.24 | $35.60 | $32.97 | 26,106 |
2018-11-05 | $34.91 | $35.45 | $34.91 | $35.37 | $32.75 | 3,306 |
2018-11-02 | $35.54 | $35.54 | $34.80 | $34.80 | $32.23 | 2,493 |
2018-11-01 | $34.88 | $35.18 | $34.88 | $35.18 | $32.58 | 1,458 |
2018-10-31 | $35.16 | $35.23 | $34.93 | $34.93 | $32.35 | 12,474 |
2018-10-30 | $34.15 | $34.33 | $33.86 | $34.33 | $31.79 | 9,557 |
2018-10-29 | $34.19 | $34.21 | $33.58 | $33.77 | $31.27 | 53,954 |
2018-10-26 | $33.64 | $33.97 | $33.30 | $33.68 | $31.19 | 28,219 |
2018-10-25 | $34.07 | $34.39 | $33.71 | $34.10 | $31.58 | 17,630 |
2018-10-24 | $34.54 | $34.54 | $33.81 | $34.05 | $31.53 | 8,827 |
2018-10-23 | $34.05 | $34.69 | $34.05 | $34.62 | $32.05 | 54,051 |
2018-10-22 | $35.31 | $35.31 | $34.92 | $34.92 | $32.34 | 2,497 |
2018-10-19 | $35.26 | $35.64 | $35.26 | $35.50 | $32.87 | 2,007 |
2018-10-18 | $35.60 | $35.60 | $35.29 | $35.39 | $32.77 | 1,971 |
2018-10-17 | $35.70 | $36.12 | $35.57 | $35.81 | $33.16 | 1,332 |
2018-10-16 | $35.37 | $35.68 | $35.15 | $35.68 | $33.04 | 3,777 |
2018-10-15 | $35.27 | $35.34 | $35.27 | $35.34 | $32.73 | 709 |
2018-10-12 | $36.00 | $36.03 | $34.80 | $35.58 | $32.95 | 5,149 |
2018-10-11 | $36.08 | $36.08 | $35.28 | $35.48 | $32.86 | 4,309 |
2018-10-10 | $37.44 | $37.44 | $36.25 | $36.29 | $33.61 | 8,500 |
2018-10-09 | $37.43 | $37.47 | $37.36 | $37.46 | $34.69 | 6,121 |
2018-10-08 | $37.28 | $37.53 | $37.28 | $37.53 | $34.75 | 1,463 |
2018-10-05 | $37.66 | $37.66 | $37.28 | $37.34 | $34.58 | 2,607 |
2018-10-04 | $37.64 | $37.64 | $37.39 | $37.54 | $34.76 | 1,043 |
2018-10-03 | $37.48 | $37.72 | $37.40 | $37.50 | $34.73 | 23,848 |
2018-10-02 | $37.07 | $37.09 | $37.07 | $37.09 | $34.35 | 558 |
2018-10-01 | $37.41 | $37.41 | $37.20 | $37.22 | $34.47 | 1,584 |
2018-09-28 | $37.22 | $37.35 | $37.22 | $37.23 | $34.48 | 9,270 |
2018-09-27 | $37.57 | $37.57 | $37.44 | $37.44 | $34.67 | 1,212 |
2018-09-26 | $38.00 | $38.00 | $37.54 | $37.54 | $34.76 | 3,601 |
2018-09-25 | $38.12 | $38.13 | $38.01 | $38.03 | $35.22 | 2,543 |
2018-09-24 | $38.37 | $38.37 | $38.09 | $38.15 | $35.33 | 3,221 |
2018-09-21 | $38.69 | $38.69 | $38.52 | $38.58 | $35.73 | 2,686 |
2018-09-20 | $38.59 | $38.62 | $38.50 | $38.61 | $35.75 | 2,709 |
2018-09-19 | $37.94 | $38.33 | $37.94 | $38.33 | $35.49 | 264,367 |
2018-09-18 | $37.67 | $37.86 | $37.67 | $37.83 | $35.03 | 39,824 |
2018-09-17 | $37.66 | $37.66 | $37.63 | $37.63 | $34.85 | 813 |
2018-09-14 | $37.56 | $37.91 | $37.56 | $37.88 | $35.08 | 2,180 |
2018-09-13 | $37.90 | $37.90 | $37.67 | $37.67 | $34.88 | 533 |
2018-09-12 | $37.90 | $37.90 | $37.58 | $37.64 | $34.86 | 5,569 |
2018-09-11 | $37.59 | $37.99 | $37.59 | $37.93 | $35.12 | 1,477 |
2018-09-10 | $38.01 | $38.01 | $37.88 | $37.89 | $35.08 | 1,765 |
2018-09-07 | $38.21 | $38.21 | $38.21 | $38.21 | $35.38 | 321 |
2018-09-06 | $38.21 | $38.21 | $38.21 | $38.21 | $35.38 | 305 |
2018-09-05 | $38.23 | $38.23 | $38.17 | $38.21 | $35.38 | 4,049 |
2018-09-04 | $38.00 | $38.29 | $38.00 | $38.22 | $35.39 | 5,585 |
2018-08-31 | $38.01 | $38.01 | $37.95 | $38.01 | $35.20 | 2,860 |
2018-08-30 | $38.12 | $38.12 | $38.07 | $38.07 | $35.25 | 365 |
2018-08-29 | $38.20 | $38.35 | $38.20 | $38.30 | $35.47 | 3,830 |
2018-08-28 | $38.25 | $38.32 | $38.23 | $38.31 | $35.48 | 2,101 |
2018-08-27 | $38.25 | $38.40 | $38.25 | $38.35 | $35.51 | 565 |
2018-08-24 | $37.87 | $37.94 | $37.87 | $37.92 | $35.11 | 3,652 |
2018-08-23 | $37.82 | $37.83 | $37.75 | $37.79 | $34.99 | 5,831 |
2018-08-22 | $38.04 | $38.04 | $37.96 | $37.98 | $35.17 | 3,167 |
2018-08-21 | $38.31 | $38.31 | $37.99 | $38.10 | $35.28 | 4,454 |
2018-08-20 | $37.93 | $37.94 | $37.92 | $37.92 | $35.12 | 9,121 |
2018-08-17 | $37.72 | $37.80 | $37.64 | $37.80 | $35.00 | 47,180 |
2018-08-16 | $37.83 | $37.83 | $37.67 | $37.69 | $34.90 | 851 |
2018-08-15 | $37.19 | $37.19 | $37.08 | $37.08 | $34.34 | 1,976 |
2018-08-14 | $37.27 | $37.53 | $37.27 | $37.48 | $34.71 | 2,385 |
2018-08-13 | $37.35 | $37.35 | $37.19 | $37.19 | $34.44 | 6,476 |
2018-08-10 | $37.22 | $37.50 | $37.22 | $37.45 | $34.68 | 2,016 |
2018-08-09 | $37.91 | $37.91 | $37.80 | $37.80 | $35.01 | 16,935 |
2018-08-08 | $37.99 | $37.99 | $37.79 | $37.94 | $35.13 | 4,949 |
2018-08-07 | $37.75 | $38.00 | $37.75 | $37.85 | $35.05 | 2,946 |
2018-08-06 | $37.60 | $37.66 | $37.56 | $37.65 | $34.86 | 17,608 |
2018-08-03 | $37.40 | $37.58 | $37.40 | $37.58 | $34.80 | 829 |
2018-08-02 | $37.28 | $37.42 | $37.14 | $37.42 | $34.65 | 2,406 |
2018-08-01 | $37.76 | $37.76 | $37.41 | $37.47 | $34.70 | 2,662 |
2018-07-31 | $37.52 | $37.52 | $37.26 | $37.34 | $34.58 | 3,232 |
2018-07-30 | $37.68 | $37.75 | $37.51 | $37.51 | $34.74 | 8,637 |
2018-07-27 | $37.73 | $37.73 | $37.59 | $37.59 | $34.81 | 1,657 |
2018-07-26 | $37.70 | $37.75 | $37.64 | $37.64 | $34.85 | 1,659 |
2018-07-25 | $37.46 | $37.65 | $37.44 | $37.65 | $34.86 | 9,621 |
2018-07-24 | $37.64 | $37.69 | $37.52 | $37.52 | $34.74 | 1,547 |
2018-07-23 | $37.27 | $37.60 | $37.26 | $37.58 | $34.80 | 6,282 |
2018-07-20 | $37.06 | $37.27 | $37.06 | $37.20 | $34.45 | 1,583 |
2018-07-19 | $37.63 | $37.63 | $37.12 | $37.17 | $34.42 | 4,475 |
2018-07-18 | $37.46 | $37.56 | $37.46 | $37.50 | $34.73 | 38,360 |
2018-07-17 | $37.14 | $37.15 | $37.07 | $37.14 | $34.39 | 2,833 |
2018-07-16 | $36.77 | $36.92 | $36.77 | $36.91 | $34.18 | 2,635 |
2018-07-13 | $36.57 | $36.60 | $36.56 | $36.56 | $33.85 | 3,725 |
2018-07-12 | $36.76 | $36.76 | $36.72 | $36.73 | $34.01 | 897 |
2018-07-11 | $36.81 | $36.82 | $36.76 | $36.80 | $34.08 | 900 |
2018-07-10 | $37.00 | $37.00 | $36.87 | $36.87 | $34.14 | 2,328 |
2018-07-09 | $36.82 | $37.03 | $36.82 | $37.03 | $34.29 | 1,202 |
2018-07-06 | $35.94 | $36.35 | $35.92 | $36.24 | $33.56 | 5,067 |
2018-07-05 | $36.03 | $36.05 | $36.03 | $36.03 | $33.36 | 1,465 |
2018-07-03 | $36.23 | $36.23 | $35.92 | $35.92 | $33.27 | 1,602 |
2018-07-02 | $35.95 | $36.05 | $35.89 | $36.02 | $33.35 | 6,621 |
2018-06-29 | $36.02 | $36.44 | $36.02 | $36.26 | $33.58 | 1,113 |
2018-06-28 | $35.66 | $36.06 | $35.66 | $36.06 | $33.39 | 2,394 |
2018-06-27 | $36.23 | $36.40 | $36.23 | $36.40 | $33.71 | 2,127 |
2018-06-26 | $36.22 | $36.43 | $36.21 | $36.43 | $33.73 | 2,355 |
2018-06-25 | $36.87 | $36.87 | $36.54 | $36.68 | $33.75 | 1,612 |
2018-06-22 | $37.24 | $37.24 | $37.21 | $37.21 | $34.24 | 829 |
2018-06-21 | $37.07 | $37.42 | $37.07 | $37.42 | $34.43 | 629 |
2018-06-20 | $37.91 | $37.91 | $37.45 | $37.45 | $34.46 | 2,327 |
2018-06-19 | $37.16 | $37.44 | $37.16 | $37.40 | $34.41 | 5,348 |
2018-06-18 | $37.42 | $37.55 | $37.42 | $37.55 | $34.55 | 1,278 |
2018-06-15 | $37.50 | $37.54 | $37.11 | $37.54 | $34.54 | 982 |
2018-06-14 | $37.54 | $37.55 | $37.52 | $37.55 | $34.55 | 1,193 |
2018-06-13 | $38.25 | $38.25 | $37.77 | $37.77 | $34.75 | 1,650 |
2018-06-12 | $38.01 | $38.01 | $37.80 | $37.80 | $34.78 | 8,093 |
2018-06-11 | $38.20 | $38.20 | $38.01 | $38.04 | $35.00 | 3,916 |
2018-06-08 | $37.91 | $38.09 | $37.91 | $38.09 | $35.05 | 2,177 |
2018-06-07 | $38.14 | $38.14 | $37.93 | $38.00 | $34.96 | 1,310 |
2018-06-06 | $37.58 | $37.89 | $37.53 | $37.88 | $34.85 | 1,692 |
2018-06-05 | $37.31 | $37.35 | $37.23 | $37.30 | $34.32 | 4,641 |
2018-06-04 | $37.58 | $37.58 | $37.32 | $37.37 | $34.38 | 15,180 |
2018-06-01 | $37.25 | $37.29 | $37.20 | $37.20 | $34.22 | 1,016 |
2018-05-31 | $36.96 | $36.96 | $36.78 | $36.78 | $33.84 | 1,739 |
2018-05-30 | $36.73 | $37.18 | $36.73 | $37.18 | $34.21 | 1,831 |
2018-05-29 | $36.86 | $37.06 | $36.34 | $36.50 | $33.58 | 7,827 |
2018-05-25 | $37.68 | $37.68 | $37.45 | $37.55 | $34.55 | 2,031 |
2018-05-24 | $37.58 | $37.74 | $37.58 | $37.71 | $34.69 | 1,607 |
2018-05-23 | $38.20 | $38.20 | $37.81 | $37.83 | $34.81 | 2,716 |
2018-05-22 | $38.28 | $38.30 | $38.25 | $38.25 | $35.19 | 6,204 |
2018-05-21 | $37.65 | $37.98 | $37.65 | $37.92 | $34.89 | 1,078 |
2018-05-18 | $37.75 | $37.80 | $37.67 | $37.67 | $34.66 | 3,768 |
2018-05-17 | $37.90 | $37.98 | $37.90 | $37.95 | $34.92 | 2,271 |
2018-05-16 | $37.55 | $37.99 | $37.55 | $37.89 | $34.86 | 3,266 |
2018-05-15 | $37.72 | $37.81 | $37.68 | $37.77 | $34.75 | 2,109 |
2018-05-14 | $37.83 | $37.83 | $37.75 | $37.75 | $34.73 | 830 |
2018-05-11 | $38.01 | $38.01 | $37.81 | $37.81 | $34.79 | 1,294 |
2018-05-10 | $37.53 | $37.85 | $37.47 | $37.82 | $34.80 | 3,751 |
2018-05-09 | $37.49 | $37.58 | $37.49 | $37.51 | $34.51 | 835 |
2018-05-08 | $37.09 | $37.24 | $36.97 | $37.13 | $34.16 | 68,317 |
2018-05-07 | $36.99 | $36.99 | $36.95 | $36.97 | $34.02 | 1,450 |
2018-05-04 | $36.90 | $36.90 | $36.71 | $36.71 | $33.78 | 2,732 |
2018-05-03 | $36.45 | $36.45 | $35.86 | $36.28 | $33.38 | 4,936 |
2018-05-02 | $36.90 | $36.90 | $36.65 | $36.81 | $33.87 | 2,076 |
2018-05-01 | $36.68 | $36.88 | $36.68 | $36.79 | $33.85 | 5,108 |
2018-04-30 | $37.21 | $37.43 | $37.02 | $37.02 | $34.06 | 9,208 |
2018-04-27 | $37.25 | $37.25 | $37.05 | $37.23 | $34.26 | 2,573 |
2018-04-26 | $37.46 | $37.46 | $37.26 | $37.26 | $34.28 | 842 |
2018-04-25 | $37.03 | $37.03 | $37.03 | $37.03 | $34.07 | 661 |
2018-04-24 | $37.52 | $37.69 | $36.99 | $37.09 | $34.13 | 3,725 |
2018-04-23 | $37.74 | $37.74 | $37.20 | $37.27 | $34.29 | 5,148 |
2018-04-20 | $37.32 | $37.32 | $37.21 | $37.21 | $34.24 | 3,733 |
2018-04-19 | $37.05 | $37.24 | $37.04 | $37.11 | $34.14 | 3,296 |
2018-04-18 | $37.05 | $37.05 | $36.85 | $36.85 | $33.91 | 4,091 |
2018-04-17 | $37.04 | $37.04 | $36.82 | $36.99 | $34.03 | 3,924 |
2018-04-16 | $36.91 | $37.10 | $36.91 | $37.03 | $34.07 | 3,571 |
2018-04-13 | $37.26 | $37.27 | $36.70 | $36.70 | $33.76 | 5,890 |
2018-04-12 | $36.60 | $37.26 | $36.60 | $37.21 | $34.24 | 2,672 |
2018-04-11 | $36.83 | $36.83 | $36.61 | $36.61 | $33.68 | 2,880 |
2018-04-10 | $37.04 | $37.06 | $36.99 | $36.99 | $34.03 | 1,068 |
2018-04-09 | $36.60 | $37.00 | $36.50 | $36.73 | $33.80 | 3,464 |
2018-04-06 | $36.89 | $36.97 | $36.58 | $36.58 | $33.66 | 1,837 |
2018-04-05 | $37.25 | $37.34 | $37.19 | $37.34 | $34.35 | 2,248 |
2018-04-04 | $36.10 | $36.64 | $36.10 | $36.58 | $33.66 | 4,557 |
2018-04-03 | $36.35 | $36.66 | $36.34 | $36.66 | $33.73 | 2,512 |
2018-04-02 | $36.28 | $36.28 | $35.89 | $35.90 | $33.03 | 4,745 |
2018-03-29 | $36.61 | $37.09 | $36.61 | $37.09 | $34.12 | 2,737 |
2018-03-28 | $36.54 | $36.55 | $36.34 | $36.55 | $33.63 | 2,478 |
2018-03-27 | $36.98 | $37.11 | $36.28 | $36.42 | $33.51 | 4,529 |
2018-03-26 | $36.58 | $37.14 | $36.57 | $37.14 | $34.17 | 7,528 |
2018-03-23 | $37.48 | $37.48 | $36.13 | $36.13 | $33.24 | 2,872 |
2018-03-22 | $38.22 | $38.22 | $37.07 | $37.11 | $34.14 | 20,951 |
2018-03-21 | $38.44 | $38.84 | $38.37 | $38.62 | $35.53 | 10,580 |
2018-03-20 | $38.47 | $38.54 | $38.40 | $38.51 | $35.43 | 1,348 |
2018-03-19 | $38.55 | $38.58 | $38.11 | $38.25 | $35.19 | 2,800 |
2018-03-16 | $38.73 | $38.82 | $38.65 | $38.67 | $35.58 | 8,451 |
2018-03-15 | $38.39 | $38.55 | $38.39 | $38.39 | $35.32 | 2,729 |
2018-03-14 | $38.67 | $38.67 | $38.42 | $38.42 | $35.35 | 1,520 |
2018-03-13 | $39.28 | $39.28 | $38.97 | $39.12 | $35.99 | 1,613 |
2018-03-12 | $39.69 | $39.69 | $39.21 | $39.25 | $36.11 | 4,991 |
2018-03-09 | $38.82 | $39.34 | $38.81 | $39.30 | $36.16 | 5,636 |
2018-03-08 | $38.51 | $38.52 | $38.20 | $38.46 | $35.38 | 1,681 |
2018-03-07 | $37.71 | $38.38 | $37.71 | $38.33 | $35.27 | 1,779 |
2018-03-06 | $38.73 | $38.73 | $38.18 | $38.38 | $35.31 | 1,128 |
2018-03-05 | $38.04 | $38.35 | $38.04 | $38.21 | $35.16 | 900 |
2018-03-02 | $37.10 | $37.60 | $37.10 | $37.59 | $34.59 | 3,384 |
2018-03-01 | $37.89 | $38.10 | $37.25 | $37.25 | $34.27 | 5,613 |
2018-02-28 | $38.48 | $38.72 | $37.87 | $37.87 | $34.84 | 6,359 |
2018-02-27 | $39.01 | $39.01 | $38.50 | $38.50 | $35.42 | 45,528 |
2018-02-26 | $38.85 | $38.85 | $38.33 | $38.76 | $35.66 | 2,938 |
2018-02-23 | $37.97 | $38.08 | $37.92 | $38.08 | $35.03 | 3,157 |
2018-02-22 | $38.17 | $38.17 | $37.77 | $37.77 | $34.75 | 2,185 |
2018-02-21 | $37.77 | $38.60 | $37.77 | $38.43 | $35.36 | 15,601 |
2018-02-20 | $38.30 | $38.36 | $38.05 | $38.13 | $35.09 | 1,629 |
2018-02-16 | $38.27 | $38.36 | $38.26 | $38.31 | $35.25 | 3,258 |
2018-02-15 | $38.47 | $38.47 | $38.05 | $38.22 | $35.17 | 4,130 |
2018-02-14 | $37.24 | $38.05 | $37.24 | $38.05 | $35.01 | 3,474 |
2018-02-13 | $36.72 | $37.15 | $36.72 | $37.09 | $34.12 | 3,256 |
2018-02-12 | $36.48 | $37.13 | $36.48 | $37.09 | $34.13 | 2,880 |
2018-02-09 | $36.71 | $36.71 | $35.40 | $36.52 | $33.60 | 3,143 |
2018-02-08 | $37.70 | $37.70 | $36.24 | $36.24 | $33.34 | 5,291 |
2018-02-07 | $37.36 | $37.90 | $37.36 | $37.57 | $34.57 | 16,654 |
2018-02-06 | $36.28 | $37.48 | $36.28 | $37.22 | $34.25 | 62,303 |
2018-02-05 | $37.56 | $38.38 | $36.74 | $36.74 | $33.80 | 34,025 |
2018-02-02 | $39.26 | $39.26 | $38.60 | $38.60 | $35.52 | 5,669 |
2018-02-01 | $38.88 | $39.32 | $38.88 | $39.32 | $36.18 | 23,069 |
2018-01-31 | $39.19 | $39.19 | $38.79 | $38.79 | $35.69 | 4,878 |
2018-01-30 | $39.14 | $39.14 | $38.91 | $38.96 | $35.85 | 3,655 |
2018-01-29 | $39.70 | $39.70 | $39.36 | $39.36 | $36.22 | 4,234 |
2018-01-26 | $39.30 | $39.60 | $39.30 | $39.60 | $36.44 | 3,998 |
2018-01-25 | $39.39 | $39.39 | $39.28 | $39.28 | $36.14 | 3,547 |
2018-01-24 | $39.43 | $39.43 | $39.20 | $39.38 | $36.23 | 4,455 |
2018-01-23 | $39.09 | $39.21 | $39.02 | $39.15 | $36.02 | 4,445 |
2018-01-22 | $38.87 | $39.12 | $38.85 | $39.08 | $35.96 | 10,799 |
2018-01-19 | $38.72 | $38.73 | $38.59 | $38.73 | $35.64 | 1,671 |
2018-01-18 | $38.61 | $38.61 | $38.50 | $38.50 | $35.42 | 1,878 |
2018-01-17 | $38.37 | $38.66 | $38.22 | $38.59 | $35.51 | 5,549 |
2018-01-16 | $38.58 | $38.71 | $38.10 | $38.30 | $35.24 | 6,691 |
2018-01-12 | $38.74 | $38.74 | $38.30 | $38.51 | $35.43 | 31,440 |
2018-01-11 | $37.94 | $38.20 | $37.94 | $38.20 | $35.15 | 5,987 |
2018-01-10 | $37.80 | $38.06 | $37.79 | $37.96 | $34.93 | 7,804 |
2018-01-09 | $37.84 | $37.84 | $37.59 | $37.73 | $34.72 | 4,226 |
2018-01-08 | $37.46 | $37.48 | $37.35 | $37.46 | $34.47 | 125,678 |
2018-01-05 | $37.72 | $37.72 | $37.22 | $37.40 | $34.41 | 13,920 |
2018-01-04 | $36.74 | $37.36 | $36.74 | $37.24 | $34.26 | 2,845 |
2018-01-03 | $36.72 | $36.90 | $36.72 | $36.86 | $33.92 | 3,570 |
2018-01-02 | $36.94 | $36.94 | $36.58 | $36.63 | $33.70 | 5,643 |
2017-12-29 | $36.93 | $36.95 | $36.72 | $36.76 | $33.82 | 4,310 |
2017-12-28 | $36.83 | $36.89 | $36.81 | $36.87 | $33.92 | 2,103 |
2017-12-27 | $37.07 | $37.07 | $36.74 | $36.82 | $33.88 | 4,685 |
2017-12-26 | $37.13 | $37.13 | $36.70 | $36.82 | $33.88 | 2,515 |
2017-12-22 | $37.05 | $37.15 | $37.01 | $37.14 | $33.97 | 2,111 |
2017-12-21 | $37.13 | $37.25 | $37.09 | $37.09 | $33.93 | 4,511 |
2017-12-20 | $37.48 | $37.48 | $36.95 | $36.95 | $33.81 | 1,282 |
2017-12-19 | $37.04 | $37.16 | $37.01 | $37.01 | $33.86 | 9,286 |
2017-12-18 | $37.56 | $37.56 | $37.03 | $37.12 | $33.96 | 2,970 |
2017-12-15 | $36.52 | $36.99 | $36.52 | $36.82 | $33.69 | 1,450 |
2017-12-14 | $36.60 | $36.68 | $36.50 | $36.50 | $33.39 | 1,760 |
2017-12-13 | $36.98 | $36.99 | $36.74 | $36.74 | $33.61 | 4,210 |
2017-12-12 | $36.94 | $37.19 | $36.94 | $37.15 | $33.99 | 1,800 |
2017-12-11 | $37.27 | $37.27 | $36.84 | $36.88 | $33.74 | 1,083 |
2017-12-08 | $36.76 | $36.94 | $36.76 | $36.94 | $33.80 | 996 |
2017-12-07 | $36.57 | $36.79 | $36.55 | $36.73 | $33.60 | 15,971 |
2017-12-06 | $36.58 | $36.71 | $36.58 | $36.59 | $33.48 | 1,347 |
2017-12-05 | $37.06 | $37.06 | $36.50 | $36.55 | $33.44 | 44,519 |
2017-12-04 | $36.71 | $37.11 | $36.71 | $36.93 | $33.79 | 2,848 |
2017-12-01 | $36.33 | $36.52 | $35.71 | $36.52 | $33.41 | 15,379 |
2017-11-30 | $36.53 | $36.84 | $36.49 | $36.49 | $33.38 | 169,232 |
2017-11-29 | $35.90 | $36.38 | $35.90 | $36.34 | $33.25 | 3,130 |
2017-11-28 | $35.46 | $35.55 | $35.22 | $35.49 | $32.47 | 1,989 |
2017-11-27 | $34.95 | $35.11 | $34.95 | $35.11 | $32.13 | 412 |
2017-11-24 | $34.99 | $34.99 | $34.99 | $34.99 | $32.01 | 363 |
2017-11-22 | $35.09 | $35.09 | $35.09 | $35.09 | $32.10 | 714 |
2017-11-21 | $35.13 | $35.18 | $35.13 | $35.18 | $32.19 | 1,866 |
2017-11-20 | $35.00 | $35.07 | $35.00 | $35.07 | $32.08 | 913 |
2017-11-17 | $34.96 | $34.96 | $34.96 | $34.96 | $31.98 | 809 |
2017-11-16 | $35.03 | $35.03 | $34.94 | $34.94 | $31.97 | 701 |
2017-11-15 | $34.76 | $34.89 | $34.76 | $34.89 | $31.92 | 1,176 |
2017-11-14 | $34.68 | $34.74 | $34.68 | $34.74 | $31.78 | 1,043 |
2017-11-13 | $34.61 | $34.68 | $34.61 | $34.68 | $31.73 | 409 |
2017-11-10 | $34.68 | $34.77 | $34.64 | $34.77 | $31.81 | 14,122 |
2017-11-09 | $34.66 | $34.80 | $34.58 | $34.58 | $31.63 | 1,470 |
2017-11-08 | $34.80 | $34.91 | $34.77 | $34.87 | $31.90 | 3,065 |
2017-11-07 | $35.33 | $35.33 | $34.98 | $35.00 | $32.02 | 2,450 |
2017-11-06 | $35.61 | $35.61 | $35.46 | $35.48 | $32.46 | 962 |
2017-11-03 | $35.35 | $35.41 | $35.31 | $35.41 | $32.40 | 2,839 |
2017-11-02 | $35.25 | $35.56 | $35.25 | $35.45 | $32.43 | 4,000 |
2017-11-01 | $35.42 | $35.42 | $35.23 | $35.25 | $32.25 | 3,354 |
2017-10-31 | $35.32 | $35.32 | $35.23 | $35.23 | $32.24 | 1,507 |
2017-10-30 | $35.27 | $35.27 | $35.26 | $35.26 | $32.26 | 446 |
2017-10-27 | $35.38 | $35.38 | $35.38 | $35.38 | $32.37 | 199 |
2017-10-26 | $35.44 | $35.49 | $35.40 | $35.48 | $32.46 | 3,521 |
2017-10-25 | $35.57 | $35.57 | $35.07 | $35.17 | $32.18 | 2,536 |
2017-10-24 | $35.35 | $35.40 | $35.29 | $35.40 | $32.39 | 1,391 |
2017-10-23 | $35.22 | $35.22 | $35.14 | $35.15 | $32.16 | 6,832 |
2017-10-20 | $35.18 | $35.27 | $35.11 | $35.27 | $32.27 | 1,608 |
2017-10-19 | $36.48 | $36.48 | $34.69 | $34.93 | $31.96 | 3,638 |
2017-10-18 | $34.85 | $34.93 | $34.82 | $34.93 | $31.96 | 17,412 |
2017-10-17 | $34.75 | $34.75 | $34.64 | $34.64 | $31.69 | 720 |
2017-10-16 | $34.82 | $34.82 | $34.76 | $34.76 | $31.80 | 780 |
2017-10-13 | $34.60 | $34.80 | $34.44 | $34.74 | $31.78 | 968 |
2017-10-12 | $35.03 | $35.03 | $34.74 | $34.74 | $31.79 | 1,191 |
2017-10-11 | $34.84 | $34.85 | $34.82 | $34.85 | $31.88 | 537 |
2017-10-10 | $34.84 | $34.84 | $34.72 | $34.72 | $31.77 | 1,087 |
2017-10-09 | $34.78 | $34.78 | $34.77 | $34.77 | $31.81 | 323 |
2017-10-06 | $34.83 | $34.96 | $34.78 | $34.78 | $31.82 | 2,151 |
2017-10-05 | $34.66 | $34.90 | $34.62 | $34.80 | $31.84 | 1,737 |
2017-10-04 | $34.43 | $34.66 | $34.43 | $34.58 | $31.64 | 2,538 |
2017-10-03 | $34.57 | $34.70 | $34.53 | $34.70 | $31.75 | 12,056 |
2017-10-02 | $34.40 | $34.58 | $34.29 | $34.58 | $31.64 | 3,337 |
2017-09-29 | $34.40 | $34.40 | $34.27 | $34.35 | $31.43 | 599 |
2017-09-28 | $34.04 | $34.19 | $34.04 | $34.19 | $31.28 | 3,500 |
2017-09-27 | $34.00 | $34.23 | $34.00 | $34.18 | $31.27 | 11,475 |
2017-09-26 | $33.70 | $33.81 | $33.62 | $33.81 | $30.93 | 24,213 |
2017-09-25 | $33.65 | $33.65 | $33.57 | $33.57 | $30.71 | 2,388 |
2017-09-22 | $33.69 | $33.69 | $33.69 | $33.69 | $30.83 | 107 |
2017-09-21 | $33.60 | $33.71 | $33.60 | $33.69 | $30.83 | 1,660 |
2017-09-20 | $33.45 | $33.69 | $33.39 | $33.56 | $30.71 | 2,090 |
2017-09-19 | $33.39 | $33.49 | $33.39 | $33.45 | $30.61 | 736 |
2017-09-18 | $33.03 | $33.21 | $33.03 | $33.14 | $30.32 | 1,629 |
2017-09-15 | $32.74 | $32.89 | $32.74 | $32.89 | $30.09 | 1,184 |
2017-09-14 | $32.89 | $32.89 | $32.73 | $32.83 | $30.04 | 1,113 |
2017-09-13 | $32.80 | $32.98 | $32.80 | $32.98 | $30.17 | 1,725 |
2017-09-12 | $32.80 | $33.01 | $32.80 | $32.96 | $30.15 | 1,495 |
2017-09-11 | $32.63 | $32.69 | $32.57 | $32.57 | $29.80 | 781 |
2017-09-08 | $31.54 | $32.05 | $31.54 | $32.05 | $29.32 | 1,131 |
2017-09-07 | $31.96 | $31.96 | $31.58 | $31.66 | $28.97 | 8,701 |
2017-09-06 | $32.38 | $32.40 | $32.17 | $32.29 | $29.54 | 3,387 |
2017-09-05 | $32.70 | $32.70 | $32.21 | $32.21 | $29.47 | 2,121 |
2017-09-01 | $33.03 | $33.04 | $32.99 | $32.99 | $30.18 | 680 |
2017-08-31 | $32.73 | $32.90 | $32.73 | $32.74 | $29.95 | 2,555 |
2017-08-30 | $32.85 | $32.85 | $32.79 | $32.82 | $30.03 | 1,351 |
2017-08-29 | $32.22 | $32.67 | $32.22 | $32.67 | $29.89 | 8,278 |
2017-08-28 | $32.98 | $32.98 | $32.81 | $32.81 | $30.02 | 462 |
2017-08-25 | $32.99 | $32.99 | $32.99 | $32.99 | $30.18 | 288 |
2017-08-24 | $32.98 | $32.98 | $32.95 | $32.97 | $30.16 | 655 |
2017-08-23 | $32.88 | $33.08 | $32.88 | $32.92 | $30.12 | 5,136 |
2017-08-22 | $32.89 | $32.89 | $32.81 | $32.85 | $30.05 | 1,147 |
2017-08-21 | $32.58 | $32.62 | $32.54 | $32.62 | $29.85 | 1,317 |
2017-08-18 | $32.78 | $32.85 | $32.65 | $32.75 | $29.96 | 2,062 |
2017-08-17 | $33.27 | $33.27 | $33.22 | $33.22 | $30.39 | 229 |
2017-08-16 | $33.58 | $33.58 | $33.30 | $33.30 | $30.47 | 1,564 |
2017-08-15 | $33.54 | $33.54 | $33.42 | $33.42 | $30.58 | 1,379 |
2017-08-14 | $33.34 | $33.34 | $33.33 | $33.33 | $30.50 | 485 |
2017-08-11 | $33.03 | $33.03 | $32.90 | $32.90 | $30.10 | 982 |
2017-08-10 | $33.20 | $33.22 | $33.11 | $33.11 | $30.29 | 1,219 |
2017-08-09 | $33.54 | $33.60 | $33.48 | $33.48 | $30.63 | 1,006 |
2017-08-08 | $33.81 | $33.93 | $33.72 | $33.72 | $30.85 | 1,870 |
2017-08-07 | $33.77 | $33.81 | $33.73 | $33.73 | $30.86 | 1,093 |
2017-08-04 | $33.88 | $33.88 | $33.81 | $33.81 | $30.93 | 830 |
2017-08-03 | $33.60 | $33.61 | $33.59 | $33.61 | $30.75 | 874 |
2017-08-02 | $33.74 | $33.74 | $33.63 | $33.65 | $30.79 | 1,077 |
2017-08-01 | $33.67 | $33.73 | $33.63 | $33.70 | $30.83 | 1,332 |
2017-07-31 | $33.33 | $33.60 | $33.33 | $33.53 | $30.67 | 3,831 |
2017-07-28 | $33.05 | $33.35 | $33.05 | $33.34 | $30.50 | 737 |
2017-07-27 | $33.35 | $33.35 | $33.32 | $33.32 | $30.48 | 1,295 |
2017-07-26 | $33.79 | $33.79 | $33.59 | $33.59 | $30.73 | 681 |
2017-07-25 | $33.49 | $33.79 | $33.49 | $33.65 | $30.79 | 1,713 |
2017-07-24 | $33.32 | $33.34 | $33.31 | $33.31 | $30.47 | 1,709 |
2017-07-21 | $33.16 | $33.16 | $33.16 | $33.16 | $30.34 | 183 |
2017-07-20 | $33.09 | $33.09 | $33.09 | $33.09 | $30.27 | 472 |
2017-07-19 | $33.20 | $33.20 | $33.01 | $33.12 | $30.30 | 2,775 |
2017-07-18 | $33.05 | $33.10 | $32.89 | $33.10 | $30.28 | 3,569 |
2017-07-17 | $33.08 | $33.08 | $33.08 | $33.08 | $30.26 | 4,016 |
2017-07-14 | $32.93 | $33.17 | $32.93 | $33.17 | $30.35 | 1,548 |
2017-07-13 | $33.10 | $33.16 | $33.10 | $33.16 | $30.34 | 683 |
2017-07-12 | $32.93 | $33.05 | $32.92 | $32.95 | $30.15 | 2,570 |
2017-07-11 | $32.90 | $32.91 | $32.89 | $32.89 | $30.09 | 907 |
2017-07-10 | $33.13 | $33.16 | $33.04 | $33.16 | $30.34 | 656 |
2017-07-07 | $32.89 | $32.89 | $32.89 | $32.89 | $30.09 | 221 |
2017-07-06 | $33.15 | $33.15 | $32.89 | $32.89 | $30.09 | 2,162 |
2017-07-05 | $33.24 | $33.24 | $33.12 | $33.17 | $30.35 | 1,766 |
2017-07-03 | $33.00 | $33.17 | $32.95 | $33.17 | $30.35 | 2,045 |
2017-06-30 | $32.73 | $32.82 | $32.66 | $32.82 | $30.03 | 2,679 |
2017-06-29 | $33.14 | $33.14 | $32.62 | $32.75 | $29.97 | 4,985 |
2017-06-28 | $32.56 | $32.67 | $32.54 | $32.63 | $29.85 | 2,082 |
2017-06-27 | $32.15 | $32.40 | $32.07 | $32.24 | $29.50 | 2,827 |
2017-06-26 | $32.00 | $32.11 | $31.99 | $32.11 | $29.38 | 1,434 |
2017-06-23 | $32.37 | $32.37 | $32.01 | $32.01 | $29.14 | 6,354 |
2017-06-22 | $32.18 | $32.21 | $32.17 | $32.21 | $29.32 | 768 |
2017-06-21 | $32.46 | $32.46 | $32.31 | $32.31 | $29.41 | 620 |
2017-06-20 | $32.70 | $32.76 | $32.70 | $32.70 | $29.77 | 1,019 |
2017-06-19 | $32.86 | $32.95 | $32.78 | $32.82 | $29.87 | 6,795 |
2017-06-16 | $32.58 | $32.68 | $32.58 | $32.61 | $29.69 | 2,528 |
2017-06-15 | $32.67 | $32.72 | $32.56 | $32.63 | $29.70 | 2,796 |
2017-06-14 | $32.37 | $32.75 | $32.27 | $32.75 | $29.81 | 7,374 |
2017-06-13 | $32.68 | $32.68 | $32.54 | $32.63 | $29.70 | 795 |
2017-06-12 | $32.47 | $32.50 | $32.36 | $32.49 | $29.57 | 1,549 |
2017-06-09 | $32.08 | $32.38 | $32.08 | $32.38 | $29.47 | 2,040 |
2017-06-08 | $31.44 | $32.09 | $31.44 | $31.87 | $29.01 | 1,551 |
2017-06-07 | $31.30 | $31.56 | $31.30 | $31.54 | $28.71 | 3,304 |
2017-06-06 | $31.34 | $31.39 | $31.24 | $31.33 | $28.52 | 18,722 |
2017-06-05 | $31.56 | $31.61 | $31.45 | $31.45 | $28.63 | 1,301 |
2017-06-02 | $31.34 | $31.55 | $31.34 | $31.54 | $28.71 | 1,570 |
2017-06-01 | $31.25 | $31.57 | $31.15 | $31.52 | $28.69 | 11,844 |
2017-05-31 | $31.08 | $31.22 | $31.02 | $31.21 | $28.41 | 1,916 |
2017-05-30 | $31.33 | $31.34 | $31.28 | $31.29 | $28.48 | 5,225 |
2017-05-26 | $31.55 | $31.56 | $31.46 | $31.56 | $28.73 | 1,669 |
2017-05-25 | $31.51 | $31.56 | $31.41 | $31.56 | $28.73 | 41,036 |
2017-05-24 | $31.51 | $31.51 | $31.35 | $31.49 | $28.66 | 1,235 |
2017-05-23 | $31.28 | $31.28 | $31.27 | $31.27 | $28.47 | 600 |
2017-05-22 | $31.25 | $31.26 | $31.20 | $31.20 | $28.40 | 1,121 |
2017-05-19 | $31.20 | $31.20 | $31.20 | $31.20 | $28.40 | 739 |
2017-05-18 | $30.83 | $30.94 | $30.78 | $30.87 | $28.10 | 4,447 |
2017-05-17 | $31.43 | $31.43 | $30.70 | $30.70 | $27.95 | 8,947 |
2017-05-16 | $31.70 | $31.70 | $31.55 | $31.66 | $28.82 | 20,425 |
2017-05-15 | $31.48 | $31.69 | $31.48 | $31.57 | $28.74 | 2,229 |
2017-05-12 | $31.42 | $31.42 | $31.24 | $31.38 | $28.56 | 1,683 |
2017-05-11 | $31.45 | $31.55 | $31.40 | $31.51 | $28.68 | 3,943 |
2017-05-10 | $31.68 | $31.69 | $31.66 | $31.69 | $28.85 | 1,610 |
2017-05-09 | $31.82 | $31.82 | $31.68 | $31.68 | $28.84 | 1,520 |
2017-05-08 | $31.84 | $31.95 | $31.72 | $31.79 | $28.94 | 8,159 |
2017-05-05 | $31.82 | $31.83 | $31.78 | $31.78 | $28.93 | 957 |
2017-05-04 | $31.83 | $31.97 | $31.83 | $31.88 | $29.02 | 2,036 |
2017-05-03 | $31.60 | $31.70 | $31.60 | $31.70 | $28.85 | 343 |
2017-05-02 | $31.61 | $31.66 | $31.57 | $31.61 | $28.77 | 1,029 |
2017-05-01 | $31.68 | $31.79 | $31.65 | $31.75 | $28.90 | 2,463 |
2017-04-28 | $31.70 | $31.70 | $31.38 | $31.38 | $28.56 | 4,579 |
2017-04-27 | $31.88 | $31.88 | $31.88 | $31.88 | $29.02 | 559 |
2017-04-26 | $31.92 | $32.12 | $31.92 | $32.00 | $29.13 | 2,228 |
2017-04-25 | $31.87 | $31.99 | $31.84 | $31.89 | $29.03 | 6,692 |
2017-04-24 | $31.58 | $31.79 | $31.58 | $31.71 | $28.87 | 8,188 |
2017-04-21 | $31.28 | $31.31 | $31.04 | $31.04 | $28.25 | 9,989 |
2017-04-20 | $31.12 | $31.32 | $30.99 | $31.32 | $28.51 | 3,401 |
2017-04-19 | $30.95 | $31.02 | $30.77 | $30.93 | $28.15 | 4,045 |
2017-04-18 | $30.74 | $30.88 | $30.71 | $30.88 | $28.11 | 2,336 |
2017-04-17 | $30.85 | $30.85 | $30.68 | $30.84 | $28.07 | 5,909 |
2017-04-13 | $30.63 | $31.03 | $30.61 | $30.72 | $27.96 | 3,256 |
2017-04-12 | $31.00 | $31.02 | $31.00 | $31.02 | $28.23 | 1,495 |
2017-04-11 | $31.36 | $31.36 | $30.93 | $31.19 | $28.39 | 3,915 |
2017-04-10 | $31.41 | $31.41 | $31.41 | $31.41 | $28.59 | 220 |
2017-04-07 | $31.49 | $31.49 | $31.25 | $31.30 | $28.49 | 2,910 |
2017-04-06 | $31.23 | $31.47 | $31.23 | $31.38 | $28.56 | 1,320 |
2017-04-05 | $31.65 | $31.65 | $31.18 | $31.18 | $28.38 | 3,674 |
2017-04-04 | $31.32 | $31.42 | $31.32 | $31.40 | $28.58 | 2,512 |
2017-04-03 | $31.57 | $31.57 | $31.15 | $31.44 | $28.62 | 4,348 |
2017-03-31 | $31.67 | $31.69 | $31.66 | $31.66 | $28.82 | 2,484 |
2017-03-30 | $31.27 | $31.81 | $31.27 | $31.79 | $28.94 | 1,808 |
2017-03-29 | $31.50 | $31.50 | $31.30 | $31.30 | $28.49 | 1,983 |
2017-03-28 | $30.96 | $31.58 | $30.96 | $31.48 | $28.66 | 2,836 |
2017-03-27 | $30.78 | $31.09 | $29.15 | $31.09 | $28.30 | 7,409 |
2017-03-24 | $31.50 | $31.50 | $31.09 | $31.25 | $28.45 | 13,020 |
2017-03-23 | $31.15 | $31.58 | $31.13 | $31.43 | $28.61 | 6,010 |
2017-03-22 | $31.19 | $31.27 | $30.45 | $31.20 | $28.40 | 11,554 |
2017-03-21 | $32.40 | $32.40 | $31.17 | $31.23 | $28.43 | 26,248 |
2017-03-20 | $32.19 | $32.34 | $32.11 | $32.12 | $29.23 | 17,621 |
2017-03-17 | $32.61 | $32.61 | $32.36 | $32.42 | $29.51 | 31,795 |
2017-03-16 | $32.60 | $32.75 | $32.60 | $32.69 | $29.76 | 34,054 |
2017-03-15 | $32.79 | $32.79 | $32.50 | $32.60 | $29.67 | 8,613 |
2017-03-14 | $32.57 | $32.60 | $32.34 | $32.60 | $29.67 | 3,917 |
2017-03-13 | $32.65 | $32.65 | $32.58 | $32.58 | $29.65 | 799 |
2017-03-10 | $33.06 | $33.06 | $32.50 | $32.58 | $29.66 | 13,800 |
2017-03-09 | $32.75 | $32.75 | $32.67 | $32.74 | $29.80 | 2,786 |
2017-03-08 | $32.79 | $32.83 | $32.59 | $32.59 | $29.67 | 4,157 |
2017-03-07 | $32.49 | $32.66 | $32.47 | $32.61 | $29.68 | 4,109 |
2017-03-06 | $32.83 | $32.83 | $32.52 | $32.67 | $29.74 | 2,687 |
2017-03-03 | $32.81 | $32.92 | $32.79 | $32.87 | $29.92 | 4,577 |
2017-03-02 | $33.07 | $33.08 | $32.80 | $32.80 | $29.86 | 10,002 |
2017-03-01 | $32.92 | $33.34 | $32.92 | $33.32 | $30.33 | 25,686 |
2017-02-28 | $32.66 | $32.66 | $32.41 | $32.47 | $29.56 | 2,087 |
2017-02-27 | $32.54 | $32.60 | $32.54 | $32.58 | $29.66 | 12,733 |
2017-02-24 | $32.54 | $32.54 | $32.30 | $32.43 | $29.52 | 5,717 |
2017-02-23 | $32.66 | $32.66 | $32.48 | $32.60 | $29.67 | 7,270 |
2017-02-22 | $32.66 | $32.66 | $32.50 | $32.61 | $29.68 | 3,801 |
2017-02-21 | $32.73 | $32.73 | $32.49 | $32.59 | $29.67 | 10,467 |
2017-02-17 | $32.34 | $32.43 | $32.20 | $32.43 | $29.52 | 4,328 |
2017-02-16 | $32.59 | $32.59 | $32.26 | $32.46 | $29.55 | 6,690 |
2017-02-15 | $32.36 | $32.52 | $32.25 | $32.49 | $29.57 | 7,900 |
2017-02-14 | $32.09 | $32.29 | $31.86 | $32.25 | $29.36 | 4,204 |
2017-02-13 | $31.78 | $32.00 | $31.78 | $31.89 | $29.03 | 6,464 |
2017-02-10 | $31.66 | $31.66 | $31.49 | $31.59 | $28.76 | 2,213 |
2017-02-09 | $31.26 | $31.50 | $31.21 | $31.47 | $28.65 | 3,732 |
2017-02-08 | $31.03 | $31.09 | $30.94 | $31.09 | $28.30 | 3,428 |
2017-02-07 | $31.41 | $31.41 | $31.25 | $31.25 | $28.45 | 3,522 |
2017-02-06 | $31.52 | $31.52 | $31.30 | $31.33 | $28.52 | 2,831 |
2017-02-03 | $31.26 | $31.43 | $31.23 | $31.39 | $28.57 | 4,406 |
2017-02-02 | $31.04 | $31.04 | $30.72 | $30.82 | $28.05 | 9,098 |
2017-02-01 | $31.24 | $31.24 | $30.88 | $30.94 | $28.16 | 6,152 |
2017-01-31 | $31.01 | $31.01 | $30.73 | $30.89 | $28.12 | 1,763 |
2017-01-30 | $31.13 | $31.13 | $30.79 | $31.05 | $28.26 | 4,488 |
2017-01-27 | $31.26 | $31.28 | $31.18 | $31.25 | $28.45 | 14,582 |
2017-01-26 | $31.39 | $31.40 | $31.29 | $31.38 | $28.56 | 11,496 |
2017-01-25 | $31.46 | $31.46 | $31.10 | $31.35 | $28.54 | 14,667 |
2017-01-24 | $30.68 | $30.95 | $30.68 | $30.93 | $28.15 | 2,999 |
2017-01-23 | $30.79 | $30.79 | $30.44 | $30.60 | $27.85 | 3,642 |
2017-01-20 | $30.84 | $30.84 | $30.51 | $30.68 | $27.93 | 12,216 |
2017-01-19 | $30.76 | $30.77 | $30.50 | $30.52 | $27.78 | 3,895 |
2017-01-18 | $30.71 | $30.72 | $30.41 | $30.69 | $27.94 | 1,537 |
2017-01-17 | $30.96 | $30.96 | $30.43 | $30.43 | $27.70 | 4,655 |
2017-01-13 | $31.02 | $31.25 | $31.02 | $31.12 | $28.33 | 7,570 |
2017-01-12 | $30.97 | $30.97 | $30.71 | $30.93 | $28.15 | 2,375 |
2017-01-11 | $30.96 | $30.99 | $30.92 | $30.96 | $28.18 | 5,852 |
2017-01-10 | $30.95 | $31.20 | $30.95 | $31.07 | $28.28 | 7,719 |
2017-01-09 | $31.32 | $31.32 | $30.90 | $30.91 | $28.14 | 9,958 |
2017-01-06 | $31.34 | $31.34 | $31.00 | $31.18 | $28.38 | 4,537 |
2017-01-05 | $31.35 | $31.35 | $30.80 | $30.93 | $28.15 | 10,244 |
2017-01-04 | $31.07 | $31.32 | $31.04 | $31.29 | $28.48 | 13,680 |
2017-01-03 | $31.17 | $31.17 | $30.74 | $30.78 | $28.02 | 5,320 |
2016-12-30 | $30.60 | $30.70 | $30.60 | $30.62 | $27.87 | 1,585 |
2016-12-29 | $30.79 | $30.79 | $30.54 | $30.60 | $27.85 | 3,719 |
2016-12-28 | $31.42 | $31.42 | $30.77 | $30.85 | $28.08 | 2,749 |
2016-12-27 | $31.39 | $31.39 | $31.10 | $31.12 | $28.33 | 4,009 |
2016-12-23 | $31.01 | $31.03 | $30.98 | $31.01 | $28.22 | 2,210 |
2016-12-22 | $31.19 | $31.19 | $31.06 | $31.18 | $28.22 | 4,813 |
2016-12-21 | $31.23 | $31.31 | $31.20 | $31.26 | $28.29 | 5,342 |
2016-12-20 | $31.34 | $31.34 | $31.22 | $31.30 | $28.33 | 18,012 |
2016-12-19 | $30.95 | $30.98 | $30.95 | $30.98 | $28.03 | 1,076 |
2016-12-16 | $31.14 | $31.14 | $30.98 | $30.98 | $28.03 | 2,148 |
2016-12-15 | $31.04 | $31.36 | $31.04 | $31.16 | $28.19 | 4,515 |
2016-12-14 | $30.96 | $31.24 | $30.80 | $30.88 | $27.94 | 3,262 |
2016-12-13 | $31.42 | $31.42 | $30.87 | $31.06 | $28.11 | 2,706 |
2016-12-12 | $31.32 | $31.32 | $30.92 | $30.99 | $28.04 | 3,469 |
2016-12-09 | $31.48 | $31.48 | $31.14 | $31.18 | $28.21 | 1,555 |
2016-12-08 | $31.19 | $31.34 | $31.16 | $31.29 | $28.31 | 5,930 |
2016-12-07 | $30.58 | $30.95 | $30.58 | $30.95 | $28.01 | 4,886 |
2016-12-06 | $30.40 | $30.43 | $30.20 | $30.43 | $27.54 | 5,973 |
2016-12-05 | $30.27 | $30.27 | $30.13 | $30.20 | $27.33 | 8,631 |
2016-12-02 | $30.07 | $30.07 | $29.85 | $29.89 | $27.05 | 955 |
2016-12-01 | $29.96 | $30.19 | $29.96 | $30.03 | $27.17 | 1,518 |
2016-11-30 | $29.80 | $29.85 | $29.75 | $29.83 | $26.99 | 7,514 |
2016-11-29 | $29.59 | $29.59 | $29.59 | $29.59 | $26.78 | 1 |
2016-11-28 | $29.70 | $29.70 | $29.58 | $29.59 | $26.78 | 1,489 |
2016-11-25 | $29.79 | $29.81 | $29.79 | $29.80 | $26.96 | 810 |
2016-11-23 | $29.89 | $29.89 | $29.68 | $29.79 | $26.95 | 3,380 |
2016-11-22 | $29.67 | $29.72 | $29.52 | $29.64 | $26.82 | 3,180 |
2016-11-21 | $29.55 | $29.58 | $29.55 | $29.57 | $26.76 | 6,098 |
2016-11-18 | $29.46 | $29.54 | $29.46 | $29.49 | $26.69 | 2,658 |
2016-11-17 | $29.40 | $29.44 | $29.34 | $29.44 | $26.64 | 4,932 |
2016-11-16 | $29.30 | $29.30 | $29.00 | $29.08 | $26.31 | 3,046 |
2016-11-15 | $29.58 | $29.58 | $29.10 | $29.35 | $26.56 | 55,054 |
2016-11-14 | $29.52 | $29.52 | $29.14 | $29.31 | $26.52 | 5,929 |
2016-11-11 | $28.76 | $28.76 | $28.41 | $28.69 | $25.96 | 1,919 |
2016-11-10 | $28.52 | $28.64 | $28.46 | $28.61 | $25.89 | 4,776 |
2016-11-09 | $27.99 | $27.99 | $27.21 | $27.87 | $25.22 | 21,749 |
2016-11-08 | $26.62 | $26.91 | $26.62 | $26.82 | $24.27 | 2,079 |
2016-11-07 | $26.76 | $26.76 | $26.72 | $26.72 | $24.18 | 3,527 |
2016-11-04 | $26.26 | $26.26 | $26.26 | $26.26 | $23.76 | 14 |
2016-11-03 | $26.26 | $26.26 | $26.26 | $26.26 | $23.76 | 468 |
2016-11-02 | $26.23 | $26.27 | $26.23 | $26.24 | $23.74 | 730 |
2016-11-01 | $26.34 | $26.44 | $26.34 | $26.44 | $23.92 | 1,295 |
2016-10-31 | $26.56 | $26.56 | $26.56 | $26.56 | $24.04 | 88 |
2016-10-28 | $26.73 | $26.73 | $26.56 | $26.56 | $24.04 | 681 |
2016-10-27 | $26.66 | $26.66 | $26.66 | $26.66 | $24.12 | 121 |
2016-10-26 | $26.66 | $26.66 | $26.66 | $26.66 | $24.12 | 1 |
2016-10-25 | $26.66 | $26.66 | $26.66 | $26.66 | $24.12 | 2 |
2016-10-24 | $26.66 | $26.66 | $26.66 | $26.66 | $24.12 | 117 |
2016-10-21 | $26.68 | $26.68 | $26.68 | $26.68 | $24.15 | 10 |
2016-10-20 | $26.70 | $26.70 | $26.68 | $26.68 | $24.15 | 793 |
2016-10-19 | $26.35 | $26.60 | $26.35 | $26.60 | $24.07 | 617 |
2016-10-18 | $26.36 | $26.38 | $26.29 | $26.35 | $23.84 | 3,193 |
2016-10-17 | $26.25 | $26.30 | $26.17 | $26.20 | $23.71 | 1,914 |
2016-10-14 | $26.14 | $26.45 | $26.14 | $26.30 | $23.80 | 522 |
2016-10-13 | $26.49 | $26.49 | $26.49 | $26.49 | $23.97 | 0 |
2016-10-12 | $26.50 | $26.51 | $26.49 | $26.49 | $23.97 | 940 |
2016-10-11 | $26.70 | $26.70 | $26.38 | $26.38 | $23.87 | 2,494 |
2016-10-10 | $26.62 | $26.62 | $26.62 | $26.62 | $24.09 | 61 |
2016-10-07 | $26.60 | $26.62 | $26.59 | $26.62 | $24.09 | 1,805 |
2016-10-06 | $26.69 | $26.69 | $26.59 | $26.59 | $24.06 | 373 |
2016-10-05 | $26.50 | $26.67 | $26.50 | $26.67 | $24.13 | 583 |
2016-10-04 | $26.26 | $26.26 | $26.26 | $26.26 | $23.76 | 41 |
2016-10-03 | $26.26 | $26.26 | $26.26 | $26.26 | $23.76 | 1 |
2016-09-30 | $26.09 | $26.26 | $26.09 | $26.26 | $23.76 | 881 |
2016-09-29 | $26.30 | $26.33 | $25.99 | $25.99 | $23.52 | 604 |
2016-09-28 | $26.16 | $26.16 | $26.15 | $26.16 | $23.67 | 1,090 |
2016-09-27 | $26.03 | $26.03 | $26.03 | $26.03 | $23.55 | 200 |
2016-09-26 | $26.43 | $26.43 | $26.43 | $26.43 | $23.92 | 1 |
2016-09-23 | $26.43 | $26.43 | $26.43 | $26.43 | $23.92 | 1 |
2016-09-22 | $26.45 | $26.46 | $26.43 | $26.43 | $23.92 | 918 |
2016-09-21 | $26.18 | $26.18 | $26.18 | $26.18 | $23.69 | 0 |
2016-09-20 | $26.18 | $26.18 | $26.18 | $26.18 | $23.69 | 333 |
2016-09-19 | $26.07 | $26.07 | $26.07 | $26.07 | $23.59 | 1 |
2016-09-16 | $26.07 | $26.07 | $26.07 | $26.07 | $23.59 | 20 |
2016-09-15 | $26.07 | $26.07 | $26.07 | $26.07 | $23.59 | 0 |
2016-09-14 | $26.07 | $26.21 | $26.07 | $26.07 | $23.59 | 668 |
2016-09-13 | $26.15 | $26.15 | $26.13 | $26.13 | $23.65 | 1,600 |
2016-09-12 | $26.21 | $26.21 | $26.21 | $26.21 | $23.72 | 521 |
2016-09-09 | $26.51 | $26.51 | $26.40 | $26.40 | $23.89 | 768 |
2016-09-08 | $26.51 | $26.51 | $26.51 | $26.51 | $23.99 | 15 |
2016-09-07 | $26.51 | $26.51 | $26.51 | $26.51 | $23.99 | 31 |
2016-09-06 | $26.51 | $26.51 | $26.51 | $26.51 | $23.99 | 183 |
2016-09-02 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 21 |
2016-09-01 | $26.45 | $26.45 | $26.45 | $26.45 | $23.93 | 71 |
2016-08-31 | $26.69 | $26.69 | $26.45 | $26.45 | $23.93 | 1,019 |
2016-08-30 | $26.48 | $26.54 | $26.44 | $26.50 | $23.98 | 1,879 |
2016-08-29 | $26.43 | $26.43 | $26.43 | $26.43 | $23.91 | 473 |
2016-08-26 | $26.00 | $26.00 | $26.00 | $26.00 | $23.53 | 136 |
2016-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.53 | 117 |
2016-08-24 | $26.00 | $26.00 | $26.00 | $26.00 | $23.53 | 416 |
2016-08-23 | $26.09 | $26.10 | $26.09 | $26.09 | $23.60 | 626 |
2016-08-22 | $25.89 | $25.89 | $25.89 | $25.89 | $23.43 | 0 |
2016-08-19 | $25.89 | $25.89 | $25.89 | $25.89 | $23.43 | 109 |
2016-08-18 | $25.98 | $25.98 | $25.93 | $25.93 | $23.46 | 315,684 |
2016-08-17 | $25.92 | $25.92 | $25.92 | $25.92 | $23.46 | 196 |
2016-08-16 | $25.84 | $25.91 | $25.84 | $25.91 | $23.45 | 418 |
2016-08-15 | $25.89 | $25.89 | $25.89 | $25.89 | $23.43 | 238 |
2016-08-12 | $25.79 | $25.79 | $25.79 | $25.79 | $23.34 | 46 |
2016-08-11 | $25.79 | $25.79 | $25.79 | $25.79 | $23.34 | 2 |
2016-08-10 | $25.79 | $25.79 | $25.79 | $25.79 | $23.34 | 201 |
2016-08-09 | $25.89 | $25.89 | $25.89 | $25.89 | $23.43 | 257 |
2016-08-08 | $25.85 | $25.85 | $25.85 | $25.85 | $23.39 | 34 |
2016-08-05 | $25.83 | $25.85 | $25.82 | $25.85 | $23.39 | 508 |
2016-08-04 | $25.23 | $25.23 | $25.23 | $25.23 | $22.83 | 1 |
2016-08-03 | $25.23 | $25.23 | $25.23 | $25.23 | $22.83 | 111 |
2016-08-02 | $25.23 | $25.23 | $25.23 | $25.23 | $22.83 | 0 |
2016-08-01 | $25.36 | $25.40 | $25.23 | $25.23 | $22.83 | 6,362 |
2016-07-29 | $25.40 | $25.41 | $25.40 | $25.41 | $22.99 | 2,271 |
2016-07-28 | $25.37 | $25.37 | $25.37 | $25.37 | $22.96 | 2 |
2016-07-27 | $25.37 | $25.37 | $25.37 | $25.37 | $22.96 | 80 |
2016-07-26 | $25.37 | $25.37 | $25.37 | $25.37 | $22.96 | 0 |
2016-07-25 | $25.35 | $25.37 | $25.35 | $25.37 | $22.96 | 1,575 |
2016-07-22 | $25.28 | $25.42 | $25.28 | $25.39 | $22.98 | 649 |
2016-07-21 | $25.49 | $25.49 | $25.37 | $25.37 | $22.96 | 13,183 |
2016-07-20 | $25.40 | $25.40 | $25.40 | $25.40 | $22.98 | 239 |
2016-07-19 | $25.38 | $25.38 | $25.38 | $25.38 | $22.96 | 156 |
2016-07-18 | $25.26 | $25.38 | $25.26 | $25.38 | $22.96 | 11,360 |
2016-07-15 | $25.26 | $25.26 | $25.21 | $25.21 | $22.82 | 425 |
2016-07-14 | $24.99 | $24.99 | $24.99 | $24.99 | $22.61 | 88 |
2016-07-13 | $24.89 | $24.99 | $24.89 | $24.99 | $22.61 | 832 |
2016-07-12 | $25.00 | $25.05 | $25.00 | $25.05 | $22.67 | 953 |
2016-07-11 | $24.43 | $24.43 | $24.43 | $24.43 | $22.11 | 10 |
2016-07-08 | $24.38 | $24.43 | $24.38 | $24.43 | $22.11 | 384 |
2016-07-07 | $23.97 | $23.97 | $23.97 | $23.97 | $21.69 | 280 |
2016-07-06 | $23.83 | $23.83 | $23.83 | $23.83 | $21.56 | 100 |
2016-07-05 | $23.92 | $23.92 | $23.72 | $23.76 | $21.50 | 3,329 |
2016-07-01 | $24.46 | $24.46 | $24.46 | $24.46 | $22.13 | 143 |
2016-06-30 | $24.22 | $24.33 | $24.22 | $24.33 | $22.02 | 327 |
2016-06-29 | $23.75 | $23.94 | $23.56 | $23.94 | $21.66 | 4,318 |
2016-06-28 | $23.23 | $23.23 | $23.11 | $23.17 | $20.96 | 638 |
2016-06-27 | $23.10 | $23.10 | $22.86 | $22.86 | $20.69 | 5,186 |
2016-06-24 | $24.12 | $24.31 | $22.87 | $23.81 | $21.55 | 86,227 |
2016-06-23 | $25.33 | $25.33 | $25.32 | $25.32 | $22.75 | 883 |
2016-06-22 | $24.94 | $24.94 | $24.93 | $24.93 | $22.40 | 272 |
2016-06-21 | $24.81 | $24.81 | $24.81 | $24.81 | $22.29 | 179 |
2016-06-20 | $24.41 | $24.41 | $24.41 | $24.41 | $21.94 | 1 |
2016-06-17 | $24.41 | $24.41 | $24.41 | $24.41 | $21.94 | 103 |
2016-06-16 | $24.86 | $24.86 | $24.86 | $24.86 | $22.34 | 0 |
2016-06-15 | $24.86 | $24.86 | $24.86 | $24.86 | $22.34 | 302 |
2016-06-14 | $24.71 | $24.71 | $24.66 | $24.66 | $22.16 | 668 |
2016-06-13 | $25.22 | $25.22 | $25.10 | $25.16 | $22.61 | 2,612 |
2016-06-10 | $25.90 | $25.90 | $25.90 | $25.90 | $23.27 | 0 |
2016-06-09 | $25.90 | $25.90 | $25.90 | $25.90 | $23.27 | 84 |
2016-06-08 | $26.02 | $26.02 | $25.90 | $25.90 | $23.27 | 373 |
2016-06-07 | $26.06 | $26.06 | $26.06 | $26.06 | $23.42 | 0 |
2016-06-06 | $26.06 | $26.06 | $26.06 | $26.06 | $23.42 | 251 |
2016-06-03 | $26.10 | $26.10 | $25.53 | $25.53 | $22.94 | 1,164 |
2016-06-02 | $26.13 | $26.13 | $26.08 | $26.08 | $23.44 | 684 |
2016-06-01 | $26.06 | $26.06 | $26.06 | $26.06 | $23.42 | 25 |
2016-05-31 | $26.06 | $26.06 | $26.06 | $26.06 | $23.42 | 840 |
2016-05-27 | $25.90 | $25.90 | $25.90 | $25.90 | $23.28 | 23 |
2016-05-26 | $25.92 | $25.94 | $25.87 | $25.90 | $23.28 | 8,346 |
2016-05-25 | $26.10 | $26.11 | $26.07 | $26.07 | $23.43 | 1,427 |
2016-05-24 | $25.81 | $25.81 | $25.78 | $25.78 | $23.17 | 6,023 |
2016-05-23 | $25.40 | $25.40 | $25.40 | $25.40 | $22.83 | 413 |
2016-05-20 | $25.37 | $25.37 | $25.37 | $25.37 | $22.80 | 274 |
2016-05-19 | $25.13 | $25.13 | $25.13 | $25.13 | $22.58 | 0 |
2016-05-18 | $25.13 | $25.13 | $25.13 | $25.13 | $22.58 | 1 |
2016-05-17 | $25.13 | $25.13 | $25.13 | $25.13 | $22.58 | 10 |
2016-05-16 | $25.13 | $25.13 | $25.13 | $25.13 | $22.58 | 2 |
2016-05-13 | $25.13 | $25.13 | $25.13 | $25.13 | $22.58 | 2 |
2016-05-12 | $25.13 | $25.13 | $25.13 | $25.13 | $22.58 | 0 |
2016-05-11 | $25.13 | $25.13 | $25.13 | $25.13 | $22.58 | 273 |
2016-05-10 | $25.31 | $25.31 | $25.31 | $25.31 | $22.75 | 823 |
2016-05-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.46 | 2 |
2016-05-06 | $24.99 | $24.99 | $24.99 | $24.99 | $22.46 | 11 |
2016-05-05 | $24.99 | $24.99 | $24.99 | $24.99 | $22.46 | 41 |
2016-05-04 | $24.99 | $24.99 | $24.99 | $24.99 | $22.46 | 398 |
2016-05-03 | $25.26 | $25.26 | $25.02 | $25.19 | $22.64 | 1,683 |
2016-05-02 | $25.46 | $25.62 | $25.46 | $25.61 | $23.01 | 2,371 |
2016-04-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.69 | 150 |
2016-04-28 | $25.88 | $25.88 | $25.88 | $25.88 | $23.26 | 111 |
2016-04-27 | $25.69 | $25.88 | $25.69 | $25.88 | $23.26 | 1,640 |
2016-04-26 | $25.76 | $25.80 | $25.71 | $25.79 | $23.18 | 3,250 |
2016-04-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.92 | 0 |
2016-04-22 | $25.50 | $25.50 | $25.50 | $25.50 | $22.92 | 1 |
2016-04-21 | $25.67 | $25.67 | $25.50 | $25.50 | $22.92 | 1,225 |
2016-04-20 | $25.27 | $25.27 | $25.27 | $25.27 | $22.71 | 34 |
2016-04-19 | $25.24 | $25.27 | $25.24 | $25.27 | $22.71 | 1,090 |
2016-04-18 | $25.12 | $25.13 | $25.12 | $25.13 | $22.58 | 1,079 |
2016-04-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.47 | 108 |
2016-04-14 | $24.74 | $25.13 | $24.74 | $25.00 | $22.47 | 5,523 |
2016-04-13 | $23.98 | $23.98 | $23.98 | $23.98 | $21.55 | 3 |
2016-04-12 | $23.98 | $23.98 | $23.98 | $23.98 | $21.55 | 104 |
2016-04-11 | $24.03 | $24.03 | $23.98 | $23.98 | $21.55 | 998 |
2016-04-08 | $23.80 | $23.93 | $23.80 | $23.93 | $21.51 | 1,862 |
2016-04-07 | $24.10 | $24.10 | $23.75 | $23.75 | $21.34 | 1,071 |
2016-04-06 | $24.10 | $24.27 | $24.10 | $24.12 | $21.68 | 1,797 |
2016-04-05 | $24.23 | $24.23 | $24.23 | $24.23 | $21.77 | 326 |
2016-04-04 | $24.57 | $24.57 | $24.52 | $24.52 | $22.04 | 300 |
2016-04-01 | $24.47 | $24.47 | $24.47 | $24.47 | $21.99 | 223 |
2016-03-31 | $24.54 | $24.55 | $24.39 | $24.46 | $21.98 | 3,584 |
2016-03-30 | $24.53 | $24.86 | $24.53 | $24.63 | $22.13 | 4,104 |
2016-03-29 | $24.05 | $24.45 | $24.05 | $24.45 | $21.97 | 2,544 |
2016-03-28 | $24.10 | $24.10 | $24.10 | $24.10 | $21.66 | 65 |
2016-03-24 | $24.00 | $24.10 | $24.00 | $24.10 | $21.66 | 634 |
2016-03-23 | $24.43 | $24.43 | $24.43 | $24.43 | $21.95 | 138 |
2016-03-22 | $24.51 | $24.51 | $24.51 | $24.51 | $22.03 | 241 |
2016-03-21 | $24.59 | $24.74 | $24.54 | $24.74 | $22.24 | 6,770 |
2016-03-18 | $24.38 | $24.38 | $24.38 | $24.38 | $21.91 | 156 |
2016-03-17 | $23.96 | $24.39 | $23.96 | $24.38 | $21.91 | 860 |
2016-03-16 | $24.07 | $24.07 | $24.07 | $24.07 | $21.63 | 263 |
2016-03-15 | $23.96 | $23.96 | $23.84 | $23.84 | $21.43 | 245 |
2016-03-14 | $24.11 | $24.11 | $24.11 | $24.11 | $21.67 | 296 |
2016-03-11 | $23.59 | $23.59 | $23.59 | $23.59 | $21.20 | 12 |
2016-03-10 | $23.59 | $23.59 | $23.59 | $23.59 | $21.20 | 1,321 |
2016-03-09 | $23.70 | $23.70 | $23.55 | $23.55 | $21.16 | 3,457 |
2016-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.57 | 33 |
2016-03-07 | $23.99 | $24.04 | $23.99 | $24.00 | $21.57 | 2,730 |
2016-03-04 | $24.01 | $24.01 | $24.01 | $24.01 | $21.57 | 226 |
2016-03-03 | $23.89 | $23.95 | $23.89 | $23.95 | $21.52 | 6,562 |
2016-03-02 | $23.60 | $23.60 | $23.60 | $23.60 | $21.21 | 700 |
2016-03-01 | $22.80 | $23.50 | $22.80 | $23.50 | $21.12 | 2,718 |
2016-02-29 | $23.22 | $23.22 | $22.83 | $22.83 | $20.52 | 6,173 |
2016-02-26 | $23.07 | $23.17 | $23.07 | $23.17 | $20.82 | 3,542 |
2016-02-25 | $22.60 | $22.60 | $22.60 | $22.60 | $20.31 | 112 |
2016-02-24 | $22.35 | $22.35 | $22.31 | $22.35 | $20.09 | 1,137 |
2016-02-23 | $22.83 | $22.83 | $22.64 | $22.64 | $20.35 | 826 |
2016-02-22 | $22.99 | $23.03 | $22.94 | $22.98 | $20.65 | 14,421 |
2016-02-19 | $22.52 | $22.68 | $22.52 | $22.67 | $20.37 | 3,814 |
2016-02-18 | $22.62 | $22.67 | $22.62 | $22.67 | $20.37 | 715 |
2016-02-17 | $22.89 | $22.89 | $22.86 | $22.86 | $20.55 | 1,735 |
2016-02-16 | $22.41 | $22.63 | $22.39 | $22.60 | $20.31 | 711 |
2016-02-12 | $21.63 | $21.82 | $21.63 | $21.82 | $19.61 | 1,840 |
2016-02-11 | $21.64 | $21.64 | $21.17 | $21.39 | $19.22 | 3,918 |
2016-02-10 | $22.20 | $22.20 | $22.18 | $22.18 | $19.93 | 1,915 |
2016-02-09 | $21.80 | $22.02 | $21.80 | $22.02 | $19.79 | 1,445 |
2016-02-08 | $22.07 | $22.07 | $21.96 | $21.96 | $19.73 | 400 |
2016-02-05 | $22.91 | $22.91 | $22.50 | $22.50 | $20.22 | 2,474 |
2016-02-04 | $22.64 | $22.74 | $22.64 | $22.64 | $20.34 | 5,763 |
2016-02-03 | $22.49 | $22.58 | $21.99 | $22.55 | $20.26 | 5,545 |
2016-02-02 | $22.73 | $22.73 | $22.59 | $22.59 | $20.30 | 559 |
2016-02-01 | $23.15 | $23.18 | $23.11 | $23.11 | $20.77 | 509 |
2016-01-29 | $22.67 | $22.67 | $22.67 | $22.67 | $20.37 | 2 |
2016-01-28 | $22.84 | $22.84 | $22.66 | $22.67 | $20.37 | 1,512 |
2016-01-27 | $22.76 | $22.85 | $22.55 | $22.63 | $20.34 | 6,621 |
2016-01-26 | $22.53 | $22.62 | $22.53 | $22.62 | $20.33 | 700 |
2016-01-25 | $22.86 | $22.86 | $22.55 | $22.55 | $20.27 | 856 |
2016-01-22 | $22.86 | $22.86 | $22.86 | $22.86 | $20.54 | 185 |
2016-01-21 | $22.87 | $22.87 | $22.58 | $22.58 | $20.29 | 801 |
2016-01-20 | $22.38 | $22.81 | $22.15 | $22.81 | $20.50 | 4,592 |
2016-01-19 | $23.25 | $23.25 | $23.25 | $23.25 | $20.89 | 583 |
2016-01-15 | $22.86 | $23.01 | $22.86 | $23.01 | $20.68 | 436 |
2016-01-14 | $23.39 | $23.71 | $23.39 | $23.71 | $21.31 | 1,024 |
2016-01-13 | $24.01 | $24.13 | $24.01 | $24.09 | $21.65 | 3,257 |
2016-01-12 | $23.74 | $23.81 | $23.74 | $23.81 | $21.39 | 395 |
2016-01-11 | $24.05 | $24.05 | $23.64 | $23.64 | $21.24 | 985 |
2016-01-08 | $24.09 | $24.15 | $24.09 | $24.15 | $21.70 | 330 |
2016-01-07 | $24.52 | $24.54 | $24.44 | $24.45 | $21.97 | 31,016 |
2016-01-06 | $24.73 | $24.97 | $24.73 | $24.88 | $22.36 | 4,585 |
2016-01-05 | $25.15 | $25.15 | $25.15 | $25.15 | $22.60 | 30 |
2016-01-04 | $25.19 | $25.19 | $25.15 | $25.15 | $22.60 | 401 |
2015-12-31 | $26.35 | $26.35 | $26.35 | $26.35 | $23.68 | 1 |
2015-12-30 | $26.35 | $26.35 | $26.35 | $26.35 | $23.68 | 112 |
2015-12-29 | $26.30 | $26.35 | $26.27 | $26.35 | $23.68 | 4,042 |
2015-12-28 | $26.12 | $26.12 | $26.12 | $26.12 | $23.47 | 10 |
2015-12-24 | $26.12 | $26.12 | $26.12 | $26.12 | $23.47 | 421 |
2015-12-23 | $26.19 | $26.19 | $26.19 | $26.19 | $23.47 | 600 |
2015-12-22 | $25.96 | $25.96 | $25.54 | $25.76 | $23.08 | 2,592 |
2015-12-21 | $25.45 | $25.45 | $25.45 | $25.45 | $22.80 | 124 |
2015-12-18 | $26.40 | $26.40 | $25.45 | $25.45 | $22.80 | 2,700 |
2015-12-17 | $26.34 | $26.34 | $26.34 | $26.34 | $23.60 | 200 |
2015-12-16 | $26.51 | $26.62 | $26.07 | $26.07 | $23.36 | 12,814 |
2015-12-15 | $26.06 | $26.06 | $26.06 | $26.06 | $23.35 | 652 |
2015-12-14 | $25.77 | $25.77 | $25.51 | $25.51 | $22.86 | 1,511 |
2015-12-11 | $25.88 | $25.88 | $25.78 | $25.79 | $23.11 | 23,946 |
2015-12-10 | $26.24 | $26.35 | $26.24 | $26.26 | $23.53 | 37,100 |
2015-12-09 | $26.14 | $26.14 | $26.14 | $26.14 | $23.42 | 720 |
2015-12-08 | $26.90 | $26.90 | $26.48 | $26.48 | $23.73 | 3,800 |
2015-12-07 | $26.97 | $27.00 | $26.83 | $26.86 | $24.07 | 5,083 |
2015-12-04 | $26.55 | $27.13 | $26.55 | $27.10 | $24.28 | 1,500 |
2015-12-03 | $26.90 | $26.90 | $26.44 | $26.44 | $23.69 | 955 |
2015-12-02 | $26.97 | $26.97 | $26.97 | $26.97 | $24.16 | 0 |
2015-12-01 | $26.97 | $26.97 | $26.97 | $26.97 | $24.16 | 0 |
2015-11-30 | $26.97 | $26.97 | $26.97 | $26.97 | $24.16 | 588 |
2015-11-27 | $26.90 | $26.90 | $26.90 | $26.90 | $24.10 | 1,318 |
2015-11-25 | $26.85 | $26.85 | $26.85 | $26.85 | $24.05 | 1,000 |
2015-11-24 | $26.70 | $26.74 | $26.59 | $26.74 | $23.96 | 4,110 |
2015-11-23 | $26.96 | $27.04 | $26.90 | $26.90 | $24.10 | 2,180 |
2015-11-20 | $27.00 | $27.00 | $27.00 | $27.00 | $24.19 | 345 |
2015-11-19 | $26.93 | $26.96 | $26.83 | $26.89 | $24.09 | 5,880 |
2015-11-18 | $26.59 | $26.93 | $26.57 | $26.91 | $24.11 | 13,708 |
2015-11-17 | $26.49 | $26.49 | $26.49 | $26.49 | $23.73 | 1 |
2015-11-16 | $26.14 | $26.49 | $26.14 | $26.49 | $23.73 | 14,218 |
2015-11-13 | $26.23 | $26.38 | $26.17 | $26.17 | $23.45 | 15,231 |
2015-11-12 | $26.56 | $26.56 | $26.56 | $26.56 | $23.80 | 112 |
2015-11-11 | $26.90 | $26.90 | $26.84 | $26.84 | $24.05 | 2,928 |
2015-11-10 | $26.83 | $26.83 | $26.83 | $26.83 | $24.04 | 350 |
2015-11-09 | $27.06 | $27.06 | $26.74 | $26.89 | $24.09 | 22,202 |
2015-11-06 | $27.07 | $27.13 | $27.07 | $27.10 | $24.28 | 21,151 |
2015-11-05 | $26.70 | $26.70 | $26.70 | $26.70 | $23.92 | 20,003 |
2015-11-04 | $26.65 | $26.65 | $26.52 | $26.54 | $23.78 | 24,270 |
2015-11-03 | $26.62 | $26.65 | $26.62 | $26.65 | $23.88 | 20,150 |
2015-11-02 | $26.58 | $26.58 | $26.58 | $26.58 | $23.82 | 20,038 |
2015-10-30 | $26.40 | $26.40 | $26.27 | $26.27 | $23.54 | 20,500 |
2015-10-29 | $26.60 | $26.60 | $26.60 | $26.60 | $23.83 | 20,000 |
2015-10-28 | $26.36 | $26.62 | $26.31 | $26.62 | $23.85 | 21,550 |
2015-10-27 | $26.03 | $26.03 | $25.95 | $25.99 | $23.29 | 20,290 |
2015-10-26 | $26.24 | $26.24 | $26.24 | $26.24 | $23.51 | 20,000 |
2015-10-23 | $26.18 | $26.29 | $26.13 | $26.29 | $23.56 | 21,960 |
2015-10-22 | $26.01 | $26.01 | $25.98 | $25.98 | $23.28 | 20,200 |
2015-10-21 | $25.75 | $25.75 | $25.71 | $25.71 | $23.04 | 20,200 |
2015-10-20 | $25.84 | $25.84 | $25.84 | $25.84 | $23.15 | 20,000 |
2015-10-19 | $25.61 | $25.61 | $25.61 | $25.61 | $22.95 | 20,540 |
2015-10-16 | $25.67 | $25.68 | $25.67 | $25.68 | $23.01 | 20,100 |
2015-10-15 | $25.35 | $25.49 | $25.35 | $25.49 | $22.84 | 20,500 |
2015-10-14 | $25.04 | $25.04 | $25.04 | $25.04 | $22.44 | 20,000 |
2015-10-13 | $25.35 | $25.35 | $25.35 | $25.35 | $22.71 | 20,000 |
2015-10-12 | $25.47 | $25.47 | $25.47 | $25.47 | $22.82 | 20,000 |
2015-10-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.76 | 20,000 |
2015-10-08 | $25.47 | $25.59 | $25.47 | $25.59 | $22.93 | 20,300 |
2015-10-07 | $25.37 | $25.38 | $25.37 | $25.38 | $22.74 | 20,112 |
2015-10-06 | $25.20 | $25.20 | $25.20 | $25.20 | $22.58 | 20,000 |
2015-10-05 | $25.30 | $25.30 | $25.30 | $25.30 | $22.67 | 20,000 |
2015-10-02 | $25.69 | $25.69 | $24.20 | $24.58 | $22.02 | 20,800 |
2015-10-01 | $24.78 | $24.78 | $24.78 | $24.78 | $22.20 | 20,000 |
2015-09-30 | $24.74 | $24.74 | $24.74 | $24.74 | $22.17 | 20,001 |
2015-09-29 | $24.40 | $24.44 | $24.40 | $24.44 | $21.90 | 200 |
John Hancock Multifactor Financials ETF (JHMF) News Headlines
Recent John Hancock Multifactor Financials ETF (JHMF) News
Similar Companies to John Hancock Multifactor Financials ETF (JHMF) 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 | -- | -- | -- |