John Hancock Multifactor Healthcare ETF (JHMH) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.42 ($0.69) 1.54%
John Hancock Multifactor Healthcare ETF - Daily Information
Click for more stock information on John Hancock Multifactor Healthcare ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.88 |
Previous Close | $45.42 |
High | $45.47 |
Low | $44.88 |
Adjusted Open | $44.88 |
Previous Adjusted Close | $45.42 |
Adjusted High | $45.47 |
Adjusted Low | $44.88 |
About John Hancock Multifactor Healthcare ETF (JHMH)
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 healthcare sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows:Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The healthcare sector is composed of companies in areas such as the manufacture of healthcare equipment and supplies, biotechnology, home or long-term healthcare facilities, hospitals, pharmaceuticals, or the provision of basic healthcare 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 Healthcare ETF (JHMH)
Historical Stock Data for John Hancock Multifactor Healthcare ETF (JHMH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-24 | $44.88 | $45.47 | $44.88 | $45.42 | $45.42 | 16,916 |
2022-10-21 | $43.80 | $44.74 | $43.54 | $44.73 | $44.73 | 12,171 |
2022-10-20 | $44.01 | $44.47 | $43.79 | $43.88 | $43.88 | 25,126 |
2022-10-19 | $44.35 | $44.35 | $43.90 | $44.18 | $44.18 | 5,024 |
2022-10-18 | $45.04 | $45.40 | $44.81 | $44.92 | $44.92 | 9,708 |
2022-10-17 | $44.63 | $44.83 | $44.63 | $44.76 | $44.76 | 3,579 |
2022-10-14 | $44.55 | $44.55 | $43.77 | $43.86 | $43.86 | 6,804 |
2022-10-13 | $42.73 | $44.49 | $42.73 | $44.34 | $44.34 | 9,230 |
2022-10-12 | $43.76 | $43.77 | $43.29 | $43.29 | $43.29 | 14,929 |
2022-10-11 | $43.29 | $44.01 | $43.29 | $43.59 | $43.59 | 22,621 |
2022-10-10 | $43.87 | $43.87 | $43.20 | $43.39 | $43.39 | 80,413 |
2022-10-07 | $44.37 | $44.38 | $43.47 | $43.68 | $43.68 | 59,529 |
2022-10-06 | $45.04 | $45.04 | $44.62 | $44.77 | $44.77 | 8,946 |
2022-10-05 | $44.95 | $45.48 | $44.70 | $45.21 | $45.21 | 11,955 |
2022-10-04 | $44.49 | $45.11 | $44.49 | $45.08 | $45.08 | 13,235 |
2022-10-03 | $43.45 | $44.32 | $43.41 | $44.07 | $44.07 | 14,361 |
2022-09-30 | $43.73 | $44.18 | $43.14 | $43.15 | $43.15 | 63,361 |
2022-09-29 | $43.81 | $43.88 | $43.44 | $43.80 | $43.80 | 49,428 |
2022-09-28 | $43.71 | $44.32 | $43.71 | $43.99 | $43.99 | 144,372 |
2022-09-27 | $43.32 | $43.48 | $42.85 | $42.93 | $42.93 | 62,847 |
2022-09-26 | $43.28 | $43.38 | $42.90 | $43.11 | $43.11 | 17,529 |
2022-09-23 | $43.45 | $43.50 | $42.86 | $43.44 | $43.44 | 122,454 |
2022-09-22 | $43.80 | $43.88 | $43.76 | $43.76 | $43.76 | 1,373 |
2022-09-21 | $44.00 | $44.01 | $43.88 | $43.88 | $43.88 | 887 |
2022-09-20 | $44.74 | $44.74 | $44.25 | $44.50 | $44.50 | 13,752 |
2022-09-19 | $44.85 | $45.16 | $44.85 | $45.16 | $45.16 | 582 |
2022-09-16 | $45.34 | $45.44 | $45.11 | $45.44 | $45.44 | 4,161 |
2022-09-15 | $45.84 | $45.84 | $45.67 | $45.67 | $45.67 | 1,110 |
2022-09-14 | $45.66 | $45.72 | $45.47 | $45.47 | $45.47 | 1,015 |
2022-09-13 | $45.51 | $45.51 | $45.51 | $45.51 | $45.51 | 170 |
2022-09-12 | $47.40 | $47.40 | $47.17 | $47.18 | $47.18 | 1,275 |
2022-09-09 | $46.82 | $46.97 | $46.79 | $46.92 | $46.92 | 1,356 |
2022-09-08 | $45.57 | $46.42 | $45.57 | $46.42 | $46.42 | 2,437 |
2022-09-07 | $44.60 | $45.59 | $44.60 | $45.59 | $45.59 | 809 |
2022-09-06 | $44.76 | $44.76 | $44.66 | $44.66 | $44.66 | 1,227 |
2022-09-02 | $45.62 | $45.62 | $44.70 | $44.70 | $44.70 | 508 |
2022-09-01 | $44.67 | $45.32 | $44.67 | $45.31 | $45.31 | 3,078 |
2022-08-31 | $45.35 | $45.39 | $44.80 | $44.80 | $44.80 | 1,820 |
2022-08-30 | $45.00 | $45.10 | $45.00 | $45.00 | $45.00 | 1,617 |
2022-08-29 | $45.16 | $45.45 | $45.16 | $45.24 | $45.24 | 1,972 |
2022-08-26 | $46.97 | $46.97 | $45.61 | $45.61 | $45.61 | 3,567 |
2022-08-25 | $46.62 | $47.01 | $46.57 | $47.00 | $47.00 | 3,810 |
2022-08-24 | $46.55 | $46.67 | $46.49 | $46.52 | $46.52 | 7,807 |
2022-08-23 | $46.57 | $46.62 | $46.33 | $46.46 | $46.46 | 4,127 |
2022-08-22 | $47.00 | $47.00 | $46.89 | $46.94 | $46.94 | 2,613 |
2022-08-19 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 127 |
2022-08-18 | $47.61 | $47.64 | $47.54 | $47.64 | $47.64 | 1,450 |
2022-08-17 | $48.01 | $48.16 | $47.88 | $47.89 | $47.89 | 1,335 |
2022-08-16 | $48.35 | $48.35 | $48.25 | $48.29 | $48.29 | 580 |
2022-08-15 | $48.23 | $48.56 | $48.23 | $48.56 | $48.56 | 17,880 |
2022-08-12 | $47.95 | $48.23 | $47.95 | $48.23 | $48.23 | 599 |
2022-08-11 | $48.05 | $48.09 | $47.66 | $47.66 | $47.66 | 9,092 |
2022-08-10 | $47.80 | $48.05 | $47.74 | $47.95 | $47.95 | 3,053 |
2022-08-09 | $47.60 | $47.67 | $47.24 | $47.27 | $47.27 | 2,016 |
2022-08-08 | $47.57 | $47.96 | $47.44 | $47.64 | $47.64 | 4,566 |
2022-08-05 | $47.35 | $47.49 | $47.35 | $47.49 | $47.49 | 1,863 |
2022-08-04 | $47.50 | $47.59 | $47.37 | $47.40 | $47.40 | 3,187 |
2022-08-03 | $47.61 | $47.66 | $47.54 | $47.54 | $47.54 | 3,709 |
2022-08-02 | $47.48 | $47.68 | $47.13 | $47.13 | $47.13 | 22,886 |
2022-08-01 | $47.38 | $47.56 | $47.23 | $47.23 | $47.23 | 2,366 |
2022-07-29 | $47.36 | $47.63 | $47.30 | $47.53 | $47.53 | 3,176 |
2022-07-28 | $46.85 | $47.90 | $46.85 | $47.61 | $47.61 | 3,633 |
2022-07-27 | $46.92 | $47.43 | $46.92 | $47.43 | $47.43 | 1,697 |
2022-07-26 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 320 |
2022-07-25 | $46.80 | $46.80 | $46.78 | $46.78 | $46.78 | 325 |
2022-07-22 | $46.79 | $46.79 | $46.50 | $46.63 | $46.63 | 1,503 |
2022-07-21 | $46.65 | $46.88 | $46.57 | $46.88 | $46.88 | 2,000 |
2022-07-20 | $46.40 | $46.40 | $46.10 | $46.10 | $46.10 | 832 |
2022-07-19 | $46.28 | $46.48 | $46.28 | $46.48 | $46.48 | 2,058 |
2022-07-18 | $46.22 | $46.22 | $45.49 | $45.49 | $45.49 | 534 |
2022-07-15 | $46.06 | $46.42 | $46.06 | $46.40 | $46.40 | 1,151 |
2022-07-14 | $45.24 | $45.47 | $44.88 | $45.47 | $45.47 | 1,435 |
2022-07-13 | $45.45 | $45.89 | $45.45 | $45.69 | $45.69 | 4,122 |
2022-07-12 | $46.45 | $46.45 | $46.02 | $46.02 | $46.02 | 1,266 |
2022-07-11 | $46.66 | $46.66 | $46.66 | $46.66 | $46.66 | 321 |
2022-07-08 | $47.22 | $47.22 | $46.93 | $46.95 | $46.95 | 1,137 |
2022-07-07 | $46.52 | $46.80 | $46.52 | $46.79 | $46.79 | 1,579 |
2022-07-06 | $46.21 | $46.51 | $46.21 | $46.34 | $46.34 | 1,133 |
2022-07-05 | $45.47 | $46.11 | $45.47 | $46.10 | $46.10 | 1,369 |
2022-07-01 | $45.57 | $46.30 | $45.49 | $46.30 | $46.30 | 2,778 |
2022-06-30 | $45.60 | $45.87 | $45.39 | $45.51 | $45.51 | 1,464 |
2022-06-29 | $45.63 | $45.83 | $45.63 | $45.83 | $45.83 | 1,891 |
2022-06-28 | $46.73 | $46.73 | $45.52 | $45.52 | $45.52 | 1,612 |
2022-06-27 | $46.54 | $46.54 | $46.37 | $46.44 | $46.44 | 2,867 |
2022-06-24 | $46.03 | $46.34 | $46.03 | $46.34 | $46.19 | 851 |
2022-06-23 | $45.56 | $45.56 | $45.55 | $45.55 | $45.40 | 595 |
2022-06-22 | $44.53 | $44.68 | $44.42 | $44.43 | $44.28 | 4,351 |
2022-06-21 | $44.12 | $44.12 | $43.93 | $43.93 | $43.79 | 1,533 |
2022-06-17 | $43.05 | $43.29 | $43.01 | $43.01 | $42.87 | 6,407 |
2022-06-16 | $42.81 | $42.81 | $42.53 | $42.70 | $42.56 | 2,352 |
2022-06-15 | $43.49 | $43.50 | $43.37 | $43.43 | $43.29 | 6,246 |
2022-06-14 | $43.07 | $43.22 | $42.95 | $42.96 | $42.82 | 4,959 |
2022-06-13 | $43.62 | $43.78 | $43.37 | $43.37 | $43.23 | 6,736 |
2022-06-10 | $44.96 | $45.09 | $44.93 | $44.96 | $44.81 | 2,754 |
2022-06-09 | $46.41 | $46.55 | $45.71 | $45.71 | $45.56 | 2,592 |
2022-06-08 | $46.74 | $46.76 | $46.69 | $46.74 | $46.59 | 3,680 |
2022-06-07 | $46.78 | $47.13 | $46.75 | $47.12 | $46.96 | 6,490 |
2022-06-06 | $46.65 | $46.65 | $46.47 | $46.50 | $46.35 | 2,301 |
2022-06-03 | $46.64 | $46.80 | $46.56 | $46.56 | $46.40 | 14,489 |
2022-06-02 | $46.69 | $47.08 | $46.69 | $47.08 | $46.92 | 449 |
2022-06-01 | $46.31 | $46.57 | $46.31 | $46.57 | $46.41 | 388 |
2022-05-31 | $47.22 | $47.23 | $47.22 | $47.23 | $47.07 | 493 |
2022-05-27 | $47.56 | $47.96 | $47.56 | $47.96 | $47.80 | 2,398 |
2022-05-26 | $47.12 | $47.16 | $47.12 | $47.12 | $46.96 | 1,610 |
2022-05-25 | $46.65 | $46.79 | $46.57 | $46.75 | $46.59 | 3,179 |
2022-05-24 | $46.63 | $46.74 | $46.34 | $46.74 | $46.59 | 2,728 |
2022-05-23 | $46.76 | $46.88 | $46.68 | $46.68 | $46.53 | 6,326 |
2022-05-20 | $45.71 | $46.35 | $45.55 | $46.35 | $46.20 | 3,906 |
2022-05-19 | $45.89 | $45.94 | $45.85 | $45.85 | $45.70 | 2,070 |
2022-05-18 | $45.87 | $45.87 | $45.63 | $45.63 | $45.48 | 495 |
2022-05-17 | $46.39 | $46.97 | $46.39 | $46.85 | $46.69 | 10,735 |
2022-05-16 | $46.39 | $46.39 | $46.16 | $46.16 | $46.01 | 274 |
2022-05-13 | $46.05 | $46.05 | $45.89 | $45.89 | $45.74 | 640 |
2022-05-12 | $44.85 | $45.15 | $44.67 | $45.15 | $45.00 | 7,540 |
2022-05-11 | $45.22 | $45.37 | $44.75 | $44.75 | $44.60 | 469 |
2022-05-10 | $44.84 | $45.28 | $44.74 | $45.21 | $45.06 | 18,182 |
2022-05-09 | $45.53 | $45.53 | $44.95 | $44.95 | $44.80 | 22,653 |
2022-05-06 | $46.05 | $46.40 | $46.05 | $46.40 | $46.25 | 3,385 |
2022-05-05 | $46.64 | $46.64 | $46.42 | $46.63 | $46.47 | 637 |
2022-05-04 | $46.61 | $47.76 | $46.61 | $47.76 | $47.60 | 867 |
2022-05-03 | $46.54 | $46.81 | $46.54 | $46.67 | $46.52 | 2,592 |
2022-05-02 | $46.44 | $46.44 | $46.12 | $46.43 | $46.28 | 1,076 |
2022-04-29 | $47.62 | $47.65 | $46.57 | $46.57 | $46.42 | 2,228 |
2022-04-28 | $46.99 | $47.83 | $46.99 | $47.63 | $47.47 | 2,926 |
2022-04-27 | $47.31 | $47.31 | $47.24 | $47.24 | $47.08 | 811 |
2022-04-26 | $47.69 | $47.69 | $47.37 | $47.37 | $47.21 | 150 |
2022-04-25 | $47.70 | $48.48 | $47.70 | $48.40 | $48.24 | 2,232 |
2022-04-22 | $49.60 | $49.60 | $48.06 | $48.06 | $47.90 | 8,646 |
2022-04-21 | $50.84 | $50.84 | $49.93 | $49.93 | $49.77 | 4,477 |
2022-04-20 | $50.49 | $50.70 | $50.49 | $50.57 | $50.41 | 1,600 |
2022-04-19 | $49.23 | $50.02 | $49.23 | $49.98 | $49.82 | 4,063 |
2022-04-18 | $49.59 | $49.59 | $49.44 | $49.44 | $49.28 | 868 |
2022-04-14 | $50.31 | $50.46 | $50.06 | $50.06 | $49.90 | 2,156 |
2022-04-13 | $50.02 | $50.38 | $49.98 | $50.32 | $50.15 | 9,209 |
2022-04-12 | $50.48 | $50.48 | $49.79 | $49.91 | $49.74 | 1,759 |
2022-04-11 | $51.30 | $51.30 | $50.32 | $50.32 | $50.16 | 3,352 |
2022-04-08 | $51.53 | $51.66 | $51.33 | $51.33 | $51.16 | 1,182 |
2022-04-07 | $51.15 | $51.15 | $51.15 | $51.15 | $50.98 | 157 |
2022-04-06 | $49.42 | $50.21 | $49.42 | $50.21 | $50.05 | 3,735 |
2022-04-05 | $50.02 | $50.02 | $49.62 | $49.62 | $49.46 | 2,571 |
2022-04-04 | $49.69 | $49.74 | $49.66 | $49.70 | $49.54 | 2,951 |
2022-04-01 | $49.84 | $49.96 | $49.84 | $49.96 | $49.80 | 1,114 |
2022-03-31 | $49.67 | $49.67 | $49.54 | $49.54 | $49.38 | 709 |
2022-03-30 | $50.07 | $50.07 | $49.85 | $49.96 | $49.80 | 1,699 |
2022-03-29 | $50.06 | $50.09 | $49.71 | $50.08 | $49.91 | 12,474 |
2022-03-28 | $49.52 | $49.65 | $49.26 | $49.65 | $49.48 | 1,551 |
2022-03-25 | $49.04 | $49.29 | $48.96 | $49.29 | $49.13 | 2,048 |
2022-03-24 | $49.00 | $49.24 | $48.97 | $49.24 | $49.08 | 1,302 |
2022-03-23 | $49.02 | $49.06 | $48.62 | $48.62 | $48.46 | 2,511 |
2022-03-22 | $49.46 | $49.90 | $49.46 | $49.82 | $49.66 | 3,157 |
2022-03-21 | $49.59 | $49.59 | $49.29 | $49.49 | $49.32 | 1,802 |
2022-03-18 | $49.36 | $49.59 | $49.26 | $49.59 | $49.43 | 1,875 |
2022-03-17 | $49.07 | $49.11 | $48.97 | $49.11 | $48.95 | 564 |
2022-03-16 | $48.18 | $48.36 | $47.91 | $48.36 | $48.20 | 7,535 |
2022-03-15 | $47.12 | $47.74 | $47.12 | $47.63 | $47.47 | 385 |
2022-03-14 | $46.80 | $46.80 | $46.62 | $46.72 | $46.57 | 2,514 |
2022-03-11 | $46.97 | $46.97 | $46.67 | $46.67 | $46.52 | 903 |
2022-03-10 | $46.91 | $47.23 | $46.91 | $47.23 | $47.07 | 10,791 |
2022-03-09 | $46.92 | $47.22 | $46.92 | $47.22 | $47.06 | 878 |
2022-03-08 | $46.58 | $47.12 | $46.36 | $46.36 | $46.20 | 16,469 |
2022-03-07 | $47.50 | $47.50 | $47.07 | $47.13 | $46.97 | 2,428 |
2022-03-04 | $47.68 | $48.02 | $47.68 | $48.02 | $47.86 | 1,162 |
2022-03-03 | $47.90 | $48.18 | $47.63 | $47.91 | $47.75 | 2,685 |
2022-03-02 | $47.96 | $48.01 | $47.84 | $47.84 | $47.68 | 321 |
2022-03-01 | $47.40 | $47.52 | $46.96 | $47.25 | $47.10 | 17,463 |
2022-02-28 | $47.24 | $47.49 | $47.06 | $47.49 | $47.34 | 3,548 |
2022-02-25 | $46.58 | $47.86 | $46.58 | $47.81 | $47.65 | 7,207 |
2022-02-24 | $45.07 | $46.49 | $45.07 | $46.49 | $46.34 | 3,843 |
2022-02-23 | $46.78 | $46.78 | $46.08 | $46.14 | $45.99 | 2,849 |
2022-02-22 | $46.71 | $46.81 | $46.27 | $46.44 | $46.28 | 7,870 |
2022-02-18 | $46.92 | $46.92 | $46.40 | $46.57 | $46.42 | 2,393 |
2022-02-17 | $46.93 | $46.93 | $46.93 | $46.93 | $46.77 | 92 |
2022-02-16 | $47.40 | $47.82 | $47.37 | $47.82 | $47.66 | 3,579 |
2022-02-15 | $47.69 | $47.80 | $47.57 | $47.75 | $47.59 | 7,193 |
2022-02-14 | $47.47 | $47.47 | $46.99 | $47.27 | $47.11 | 8,499 |
2022-02-11 | $48.13 | $48.13 | $47.70 | $47.70 | $47.54 | 497 |
2022-02-10 | $48.39 | $48.80 | $48.30 | $48.33 | $48.17 | 2,039 |
2022-02-09 | $49.00 | $49.09 | $48.96 | $48.97 | $48.81 | 1,097 |
2022-02-08 | $48.00 | $48.47 | $48.00 | $48.47 | $48.31 | 2,773 |
2022-02-07 | $48.05 | $48.31 | $47.92 | $48.04 | $47.88 | 5,412 |
2022-02-04 | $47.84 | $48.25 | $47.83 | $48.09 | $47.93 | 5,694 |
2022-02-03 | $48.25 | $48.28 | $48.14 | $48.16 | $48.00 | 4,084 |
2022-02-02 | $47.93 | $48.49 | $47.93 | $48.40 | $48.24 | 2,470 |
2022-02-01 | $47.92 | $47.92 | $47.53 | $47.92 | $47.76 | 3,244 |
2022-01-31 | $46.89 | $47.67 | $46.89 | $47.67 | $47.51 | 2,556 |
2022-01-28 | $46.13 | $47.17 | $45.86 | $47.17 | $47.01 | 3,373 |
2022-01-27 | $46.33 | $46.81 | $46.11 | $46.18 | $46.03 | 3,657 |
2022-01-26 | $47.07 | $47.11 | $46.02 | $46.28 | $46.13 | 3,520 |
2022-01-25 | $46.11 | $46.95 | $46.09 | $46.53 | $46.38 | 36,426 |
2022-01-24 | $46.27 | $47.00 | $45.57 | $46.98 | $46.82 | 9,319 |
2022-01-21 | $47.43 | $47.62 | $46.92 | $47.00 | $46.85 | 52,151 |
2022-01-20 | $48.38 | $48.40 | $47.51 | $47.51 | $47.35 | 2,978 |
2022-01-19 | $48.12 | $48.12 | $47.66 | $47.66 | $47.51 | 2,392 |
2022-01-18 | $48.22 | $48.22 | $47.92 | $47.92 | $47.76 | 8,503 |
2022-01-14 | $48.55 | $48.79 | $48.24 | $48.79 | $48.62 | 3,674 |
2022-01-13 | $48.79 | $48.79 | $48.79 | $48.79 | $48.62 | 175 |
2022-01-12 | $49.80 | $49.80 | $49.57 | $49.63 | $49.46 | 362 |
2022-01-11 | $49.82 | $49.82 | $49.82 | $49.82 | $49.66 | 163 |
2022-01-10 | $48.74 | $49.51 | $48.74 | $49.51 | $49.34 | 3,765 |
2022-01-07 | $49.22 | $49.22 | $49.00 | $49.00 | $48.84 | 3,243 |
2022-01-06 | $49.45 | $49.92 | $49.24 | $49.24 | $49.08 | 1,129 |
2022-01-05 | $50.59 | $50.75 | $49.86 | $50.09 | $49.92 | 102,035 |
2022-01-04 | $50.77 | $50.77 | $50.59 | $50.60 | $50.43 | 985 |
2022-01-03 | $51.04 | $51.36 | $51.04 | $51.36 | $51.19 | 379 |
2021-12-31 | $52.21 | $52.21 | $51.79 | $51.79 | $51.62 | 1,491 |
2021-12-30 | $52.02 | $52.16 | $52.02 | $52.04 | $51.87 | 40,786 |
2021-12-29 | $51.75 | $51.94 | $51.75 | $51.94 | $51.77 | 4,650 |
2021-12-28 | $51.64 | $51.65 | $51.55 | $51.60 | $51.43 | 3,714 |
2021-12-27 | $51.59 | $51.76 | $51.59 | $51.76 | $51.59 | 500 |
2021-12-23 | $51.52 | $51.67 | $51.52 | $51.67 | $51.29 | 525 |
2021-12-22 | $51.39 | $51.39 | $51.39 | $51.39 | $51.02 | 155 |
2021-12-21 | $50.31 | $50.81 | $50.31 | $50.81 | $50.44 | 638 |
2021-12-20 | $50.16 | $50.49 | $50.10 | $50.49 | $50.12 | 1,799 |
2021-12-17 | $51.04 | $51.05 | $50.82 | $50.82 | $50.45 | 674 |
2021-12-16 | $50.81 | $50.81 | $50.81 | $50.81 | $50.44 | 342 |
2021-12-15 | $50.00 | $50.72 | $49.99 | $50.72 | $50.35 | 726 |
2021-12-14 | $49.65 | $49.68 | $49.54 | $49.68 | $49.32 | 919 |
2021-12-13 | $49.83 | $49.96 | $49.80 | $49.96 | $49.60 | 856 |
2021-12-10 | $49.48 | $49.48 | $49.31 | $49.47 | $49.11 | 2,766 |
2021-12-09 | $49.70 | $49.70 | $49.42 | $49.42 | $49.06 | 7,638 |
2021-12-08 | $49.63 | $49.63 | $49.63 | $49.63 | $49.27 | 165 |
2021-12-07 | $49.17 | $49.17 | $49.10 | $49.15 | $48.79 | 686 |
2021-12-06 | $48.32 | $48.51 | $48.08 | $48.36 | $48.01 | 1,244 |
2021-12-03 | $48.02 | $48.08 | $47.82 | $48.07 | $47.72 | 2,165 |
2021-12-02 | $47.72 | $48.24 | $47.72 | $48.17 | $47.82 | 1,206 |
2021-12-01 | $48.42 | $48.58 | $47.95 | $47.95 | $47.60 | 506 |
2021-11-30 | $48.31 | $48.39 | $48.11 | $48.11 | $47.76 | 697 |
2021-11-29 | $49.44 | $49.44 | $49.09 | $49.09 | $48.73 | 456 |
2021-11-26 | $49.27 | $49.27 | $49.04 | $49.04 | $48.68 | 189 |
2021-11-24 | $49.28 | $49.34 | $49.16 | $49.34 | $48.98 | 7,918 |
2021-11-23 | $49.35 | $49.35 | $49.06 | $49.33 | $48.97 | 1,057 |
2021-11-22 | $49.64 | $49.80 | $49.42 | $49.42 | $49.06 | 6,709 |
2021-11-19 | $49.81 | $49.90 | $49.73 | $49.73 | $49.36 | 2,048 |
2021-11-18 | $49.93 | $50.01 | $49.93 | $50.01 | $49.64 | 449 |
2021-11-17 | $50.15 | $50.15 | $50.15 | $50.15 | $49.78 | 123 |
2021-11-16 | $50.18 | $50.34 | $50.13 | $50.13 | $49.76 | 2,372 |
2021-11-15 | $50.35 | $50.35 | $49.84 | $49.84 | $49.47 | 1,241 |
2021-11-12 | $50.13 | $50.21 | $50.13 | $50.17 | $49.81 | 312 |
2021-11-11 | $49.99 | $49.99 | $49.99 | $49.99 | $49.62 | 139 |
2021-11-10 | $50.19 | $50.24 | $49.99 | $50.09 | $49.73 | 2,750 |
2021-11-09 | $50.05 | $50.06 | $50.04 | $50.04 | $49.67 | 942 |
2021-11-08 | $49.92 | $50.30 | $49.92 | $50.30 | $49.93 | 1,041 |
2021-11-05 | $49.94 | $50.00 | $49.94 | $50.00 | $49.64 | 510 |
2021-11-04 | $50.43 | $50.46 | $50.25 | $50.36 | $50.00 | 1,626 |
2021-11-03 | $50.32 | $50.79 | $50.28 | $50.79 | $50.42 | 835 |
2021-11-02 | $50.41 | $50.49 | $50.35 | $50.35 | $49.98 | 994 |
2021-11-01 | $50.18 | $50.29 | $50.07 | $50.29 | $49.92 | 1,167 |
2021-10-29 | $49.59 | $50.09 | $49.59 | $50.09 | $49.73 | 2,663 |
2021-10-28 | $49.69 | $49.82 | $49.60 | $49.80 | $49.43 | 2,076 |
2021-10-27 | $49.33 | $49.33 | $49.27 | $49.27 | $48.91 | 322 |
2021-10-26 | $49.67 | $49.99 | $49.56 | $49.89 | $49.53 | 4,738 |
2021-10-25 | $49.64 | $49.83 | $49.64 | $49.76 | $49.40 | 2,335 |
2021-10-22 | $49.31 | $49.62 | $49.31 | $49.62 | $49.26 | 2,356 |
2021-10-21 | $49.44 | $49.44 | $49.44 | $49.44 | $49.08 | 327 |
2021-10-20 | $48.99 | $49.33 | $48.99 | $49.23 | $48.87 | 5,235 |
2021-10-19 | $48.45 | $48.61 | $48.45 | $48.61 | $48.26 | 2,181 |
2021-10-18 | $47.93 | $48.01 | $47.92 | $47.98 | $47.63 | 5,379 |
2021-10-15 | $48.28 | $48.28 | $48.15 | $48.15 | $47.80 | 84,837 |
2021-10-14 | $48.18 | $48.18 | $48.04 | $48.04 | $47.69 | 525 |
2021-10-13 | $47.24 | $47.55 | $47.24 | $47.43 | $47.08 | 1,926 |
2021-10-12 | $47.54 | $47.58 | $47.36 | $47.36 | $47.02 | 916 |
2021-10-11 | $47.68 | $47.68 | $47.55 | $47.55 | $47.20 | 487 |
2021-10-08 | $48.33 | $48.33 | $47.92 | $47.94 | $47.59 | 2,555 |
2021-10-07 | $48.13 | $48.47 | $48.08 | $48.17 | $47.82 | 2,703 |
2021-10-06 | $47.40 | $47.64 | $47.40 | $47.64 | $47.29 | 2,225 |
2021-10-05 | $47.64 | $48.13 | $47.52 | $47.74 | $47.39 | 2,144 |
2021-10-04 | $48.08 | $48.08 | $47.26 | $47.48 | $47.13 | 6,286 |
2021-10-01 | $47.59 | $48.33 | $47.41 | $48.14 | $47.78 | 76,408 |
2021-09-30 | $48.81 | $48.81 | $48.22 | $48.22 | $47.87 | 2,714 |
2021-09-29 | $48.87 | $48.93 | $48.71 | $48.71 | $48.36 | 2,783 |
2021-09-28 | $48.37 | $48.71 | $48.35 | $48.48 | $48.13 | 39,190 |
2021-09-27 | $49.49 | $49.52 | $49.17 | $49.36 | $49.00 | 5,406 |
2021-09-24 | $50.14 | $50.14 | $49.97 | $50.01 | $49.64 | 2,044 |
2021-09-23 | $50.35 | $50.39 | $50.19 | $50.19 | $49.82 | 1,192 |
2021-09-22 | $49.73 | $50.13 | $49.62 | $49.87 | $49.50 | 4,523 |
2021-09-21 | $49.85 | $49.89 | $49.80 | $49.80 | $49.44 | 396 |
2021-09-20 | $49.81 | $49.92 | $49.38 | $49.68 | $49.32 | 4,254 |
2021-09-17 | $49.96 | $50.27 | $49.96 | $50.27 | $49.91 | 1,216 |
2021-09-16 | $49.82 | $50.13 | $49.82 | $50.13 | $49.77 | 559 |
2021-09-15 | $50.22 | $50.22 | $50.19 | $50.19 | $49.82 | 330 |
2021-09-14 | $50.17 | $50.17 | $49.84 | $49.88 | $49.52 | 4,733 |
2021-09-13 | $49.97 | $49.97 | $49.89 | $49.94 | $49.58 | 1,462 |
2021-09-10 | $50.77 | $50.77 | $50.26 | $50.26 | $49.90 | 8,335 |
2021-09-09 | $51.17 | $51.20 | $50.72 | $50.72 | $50.35 | 2,151 |
2021-09-08 | $51.32 | $51.32 | $51.01 | $51.15 | $50.78 | 1,017 |
2021-09-07 | $51.03 | $51.25 | $50.96 | $51.25 | $50.87 | 1,175 |
2021-09-03 | $51.58 | $51.60 | $51.55 | $51.55 | $51.18 | 738 |
2021-09-02 | $51.33 | $51.54 | $51.33 | $51.54 | $51.17 | 1,025 |
2021-09-01 | $50.66 | $50.96 | $50.66 | $50.94 | $50.57 | 2,232 |
2021-08-31 | $50.96 | $50.96 | $50.75 | $50.87 | $50.50 | 633 |
2021-08-30 | $50.90 | $50.93 | $50.86 | $50.86 | $50.49 | 2,342 |
2021-08-27 | $50.73 | $50.81 | $50.56 | $50.56 | $50.20 | 911 |
2021-08-26 | $50.58 | $50.58 | $50.44 | $50.44 | $50.08 | 879 |
2021-08-25 | $50.67 | $50.74 | $50.64 | $50.69 | $50.32 | 1,232 |
2021-08-24 | $50.70 | $50.75 | $50.70 | $50.70 | $50.33 | 1,489 |
2021-08-23 | $50.80 | $50.81 | $50.74 | $50.74 | $50.37 | 390 |
2021-08-20 | $50.62 | $50.68 | $50.62 | $50.64 | $50.27 | 1,636 |
2021-08-19 | $49.73 | $50.40 | $49.73 | $50.23 | $49.87 | 678 |
2021-08-18 | $50.73 | $50.76 | $50.13 | $50.13 | $49.76 | 2,990 |
2021-08-17 | $50.58 | $50.79 | $50.58 | $50.79 | $50.42 | 1,380 |
2021-08-16 | $49.99 | $50.39 | $49.99 | $50.39 | $50.02 | 2,359 |
2021-08-13 | $49.84 | $49.85 | $49.77 | $49.85 | $49.49 | 1,245 |
2021-08-12 | $49.43 | $49.67 | $49.43 | $49.63 | $49.27 | 10,029 |
2021-08-11 | $49.65 | $49.65 | $49.28 | $49.28 | $48.92 | 3,580 |
2021-08-10 | $49.77 | $49.89 | $49.65 | $49.65 | $49.29 | 5,048 |
2021-08-09 | $49.93 | $49.93 | $49.93 | $49.93 | $49.57 | 153 |
2021-08-06 | $49.70 | $49.91 | $49.70 | $49.90 | $49.54 | 1,283 |
2021-08-05 | $50.34 | $50.34 | $49.67 | $50.01 | $49.64 | 2,525 |
2021-08-04 | $50.31 | $50.58 | $50.31 | $50.35 | $49.99 | 1,394 |
2021-08-03 | $50.24 | $50.44 | $50.24 | $50.44 | $50.07 | 865 |
2021-08-02 | $49.92 | $50.23 | $49.81 | $49.90 | $49.54 | 3,150 |
2021-07-30 | $49.79 | $50.02 | $49.79 | $49.83 | $49.47 | 540 |
2021-07-29 | $49.78 | $49.87 | $49.78 | $49.78 | $49.42 | 945 |
2021-07-28 | $49.30 | $49.73 | $49.30 | $49.65 | $49.29 | 2,484 |
2021-07-27 | $49.11 | $49.39 | $49.11 | $49.39 | $49.03 | 673 |
2021-07-26 | $49.13 | $49.18 | $49.13 | $49.18 | $48.82 | 648 |
2021-07-23 | $49.14 | $49.55 | $49.14 | $49.55 | $49.18 | 1,470 |
2021-07-22 | $49.07 | $49.09 | $49.07 | $49.09 | $48.74 | 188 |
2021-07-21 | $48.82 | $48.82 | $48.29 | $48.77 | $48.42 | 2,060 |
2021-07-20 | $48.79 | $48.86 | $48.52 | $48.73 | $48.38 | 5,654 |
2021-07-19 | $48.07 | $48.32 | $47.97 | $47.97 | $47.62 | 720 |
2021-07-16 | $48.54 | $48.54 | $48.40 | $48.46 | $48.11 | 2,871 |
2021-07-15 | $48.01 | $48.34 | $47.92 | $48.28 | $47.92 | 6,746 |
2021-07-14 | $48.51 | $48.77 | $48.32 | $48.41 | $48.06 | 12,576 |
2021-07-13 | $48.75 | $48.93 | $48.62 | $48.65 | $48.30 | 2,547 |
2021-07-12 | $48.91 | $49.00 | $48.78 | $48.80 | $48.44 | 6,290 |
2021-07-09 | $48.66 | $48.88 | $48.66 | $48.81 | $48.45 | 62,271 |
2021-07-08 | $48.32 | $48.48 | $48.32 | $48.48 | $48.13 | 760 |
2021-07-07 | $48.68 | $48.76 | $48.60 | $48.76 | $48.41 | 1,057 |
2021-07-06 | $48.27 | $48.55 | $48.27 | $48.55 | $48.20 | 1,193 |
2021-07-02 | $48.33 | $48.63 | $48.31 | $48.63 | $48.27 | 552 |
2021-07-01 | $48.16 | $48.30 | $48.15 | $48.28 | $47.93 | 895 |
2021-06-30 | $47.81 | $47.91 | $47.76 | $47.91 | $47.56 | 1,081 |
2021-06-29 | $48.15 | $48.15 | $47.87 | $48.01 | $47.66 | 1,152 |
2021-06-28 | $47.89 | $47.99 | $47.88 | $47.98 | $47.63 | 662 |
2021-06-25 | $47.80 | $47.97 | $47.80 | $47.97 | $47.62 | 1,310 |
2021-06-24 | $47.96 | $47.96 | $47.82 | $47.82 | $47.31 | 849 |
2021-06-23 | $47.69 | $47.77 | $47.60 | $47.60 | $47.09 | 1,478 |
2021-06-22 | $47.58 | $47.84 | $47.58 | $47.81 | $47.30 | 1,042 |
2021-06-21 | $47.50 | $47.64 | $47.50 | $47.64 | $47.13 | 332 |
2021-06-18 | $47.20 | $47.20 | $47.08 | $47.09 | $46.58 | 1,101 |
2021-06-17 | $47.63 | $47.63 | $47.62 | $47.62 | $47.10 | 291 |
2021-06-16 | $47.40 | $47.40 | $47.01 | $47.22 | $46.71 | 23,951 |
2021-06-15 | $47.34 | $47.40 | $47.34 | $47.40 | $46.89 | 1,210 |
2021-06-14 | $47.19 | $47.53 | $47.19 | $47.53 | $47.02 | 674 |
2021-06-11 | $47.56 | $47.56 | $47.27 | $47.46 | $46.95 | 2,197 |
2021-06-10 | $47.05 | $47.71 | $47.05 | $47.70 | $47.19 | 1,111 |
2021-06-09 | $46.87 | $47.01 | $46.87 | $46.90 | $46.40 | 2,344 |
2021-06-08 | $46.72 | $46.72 | $46.28 | $46.48 | $45.98 | 1,972 |
2021-06-07 | $46.88 | $46.88 | $46.55 | $46.55 | $46.05 | 1,057 |
2021-06-04 | $46.38 | $46.38 | $46.16 | $46.16 | $45.66 | 5,271 |
2021-06-03 | $45.93 | $46.04 | $45.75 | $46.03 | $45.54 | 4,088 |
2021-06-02 | $46.10 | $46.14 | $45.93 | $45.93 | $45.44 | 1,169 |
2021-06-01 | $46.57 | $46.57 | $46.09 | $46.12 | $45.62 | 2,101 |
2021-05-28 | $46.70 | $46.75 | $46.70 | $46.75 | $46.25 | 618 |
2021-05-27 | $46.65 | $46.65 | $46.56 | $46.56 | $46.06 | 736 |
2021-05-26 | $46.57 | $46.60 | $46.55 | $46.55 | $46.05 | 453 |
2021-05-25 | $46.79 | $46.79 | $46.70 | $46.70 | $46.20 | 516 |
2021-05-24 | $46.93 | $47.03 | $46.81 | $46.81 | $46.30 | 1,257 |
2021-05-21 | $46.92 | $47.17 | $46.68 | $46.68 | $46.18 | 3,166 |
2021-05-20 | $46.71 | $46.76 | $46.71 | $46.75 | $46.25 | 863 |
2021-05-19 | $45.81 | $46.11 | $45.81 | $46.11 | $45.62 | 472 |
2021-05-18 | $46.25 | $46.55 | $46.25 | $46.31 | $45.81 | 2,267 |
2021-05-17 | $46.40 | $46.47 | $46.20 | $46.20 | $45.70 | 5,984 |
2021-05-14 | $46.45 | $46.47 | $46.34 | $46.34 | $45.84 | 92,262 |
2021-05-13 | $45.72 | $45.99 | $45.72 | $45.99 | $45.50 | 1,246 |
2021-05-12 | $46.07 | $46.07 | $45.64 | $45.74 | $45.25 | 2,517 |
2021-05-11 | $46.12 | $46.39 | $46.12 | $46.15 | $45.65 | 997 |
2021-05-10 | $46.77 | $46.91 | $46.61 | $46.61 | $46.11 | 1,448 |
2021-05-07 | $46.96 | $46.96 | $46.78 | $46.82 | $46.32 | 2,044 |
2021-05-06 | $46.24 | $46.37 | $45.90 | $46.37 | $45.87 | 1,866 |
2021-05-05 | $46.72 | $46.72 | $46.37 | $46.45 | $45.95 | 1,600 |
2021-05-04 | $46.55 | $46.56 | $46.38 | $46.56 | $46.06 | 1,690 |
2021-05-03 | $46.72 | $46.72 | $46.63 | $46.63 | $46.13 | 563 |
2021-04-30 | $46.60 | $46.60 | $46.35 | $46.35 | $45.85 | 2,403 |
2021-04-29 | $46.92 | $46.92 | $46.34 | $46.53 | $46.03 | 7,455 |
2021-04-28 | $46.85 | $46.86 | $46.84 | $46.85 | $46.34 | 367 |
2021-04-27 | $46.96 | $46.96 | $46.95 | $46.95 | $46.44 | 126 |
2021-04-26 | $47.22 | $47.23 | $47.22 | $47.23 | $46.72 | 627 |
2021-04-23 | $47.22 | $47.22 | $47.12 | $47.12 | $46.61 | 664 |
2021-04-22 | $46.76 | $47.05 | $46.72 | $46.72 | $46.22 | 2,402 |
2021-04-21 | $46.81 | $46.92 | $46.81 | $46.92 | $46.42 | 1,266 |
2021-04-20 | $46.01 | $46.31 | $46.01 | $46.30 | $45.81 | 4,058 |
2021-04-19 | $46.25 | $46.25 | $46.13 | $46.19 | $45.69 | 1,306 |
2021-04-16 | $46.26 | $46.38 | $46.26 | $46.38 | $45.88 | 409 |
2021-04-15 | $46.00 | $46.18 | $45.98 | $46.09 | $45.60 | 815 |
2021-04-14 | $45.53 | $45.53 | $45.38 | $45.38 | $44.89 | 967 |
2021-04-13 | $45.16 | $45.25 | $45.03 | $45.24 | $44.75 | 1,396 |
2021-04-12 | $44.81 | $44.93 | $44.81 | $44.92 | $44.44 | 580 |
2021-04-09 | $44.63 | $44.93 | $44.63 | $44.93 | $44.45 | 616 |
2021-04-08 | $44.54 | $44.63 | $44.48 | $44.48 | $44.01 | 793 |
2021-04-07 | $44.39 | $44.54 | $44.32 | $44.32 | $43.84 | 1,469 |
2021-04-06 | $44.63 | $44.85 | $44.57 | $44.57 | $44.09 | 2,021 |
2021-04-05 | $44.62 | $44.72 | $44.56 | $44.67 | $44.19 | 1,704 |
2021-04-01 | $44.58 | $44.62 | $44.37 | $44.41 | $43.94 | 5,717 |
2021-03-31 | $44.34 | $44.58 | $44.34 | $44.48 | $44.00 | 581 |
2021-03-30 | $44.22 | $44.22 | $44.11 | $44.11 | $43.63 | 3,464 |
2021-03-29 | $44.15 | $44.43 | $44.15 | $44.40 | $43.92 | 2,813 |
2021-03-26 | $43.91 | $44.42 | $43.86 | $44.42 | $43.94 | 4,144 |
2021-03-25 | $43.09 | $43.75 | $43.09 | $43.75 | $43.28 | 2,030 |
2021-03-24 | $43.88 | $43.88 | $43.56 | $43.56 | $43.09 | 890 |
2021-03-23 | $43.99 | $44.05 | $43.71 | $43.74 | $43.27 | 3,010 |
2021-03-22 | $43.90 | $44.37 | $43.90 | $44.37 | $43.89 | 5,392 |
2021-03-19 | $43.80 | $43.97 | $43.55 | $43.95 | $43.48 | 4,968 |
2021-03-18 | $43.88 | $44.14 | $43.70 | $43.70 | $43.23 | 3,447 |
2021-03-17 | $43.75 | $44.10 | $43.71 | $44.00 | $43.53 | 4,926 |
2021-03-16 | $44.32 | $44.32 | $44.14 | $44.14 | $43.67 | 1,393 |
2021-03-15 | $43.88 | $44.25 | $43.88 | $44.25 | $43.78 | 1,398 |
2021-03-12 | $43.72 | $43.80 | $43.72 | $43.80 | $43.33 | 388 |
2021-03-11 | $43.63 | $43.79 | $43.63 | $43.68 | $43.21 | 809 |
2021-03-10 | $43.50 | $43.80 | $43.42 | $43.45 | $42.98 | 2,975 |
2021-03-09 | $43.56 | $43.56 | $43.24 | $43.28 | $42.82 | 1,694 |
2021-03-08 | $43.18 | $43.18 | $42.82 | $42.82 | $42.36 | 1,163 |
2021-03-05 | $42.22 | $43.02 | $41.99 | $43.02 | $42.55 | 1,976 |
2021-03-04 | $42.80 | $42.80 | $41.40 | $42.07 | $41.62 | 43,117 |
2021-03-03 | $43.00 | $43.00 | $42.85 | $42.85 | $42.39 | 3,845 |
2021-03-02 | $43.74 | $43.91 | $43.72 | $43.72 | $43.25 | 869 |
2021-03-01 | $43.88 | $44.05 | $43.87 | $43.88 | $43.41 | 3,449 |
2021-02-26 | $43.58 | $43.63 | $43.01 | $43.41 | $42.94 | 7,915 |
2021-02-25 | $44.26 | $44.26 | $43.39 | $43.56 | $43.09 | 2,642 |
2021-02-24 | $43.95 | $44.40 | $43.91 | $44.19 | $43.71 | 1,826 |
2021-02-23 | $43.70 | $43.84 | $43.50 | $43.84 | $43.37 | 3,488 |
2021-02-22 | $44.00 | $44.05 | $43.79 | $43.95 | $43.47 | 53,277 |
2021-02-19 | $44.45 | $44.47 | $44.30 | $44.30 | $43.83 | 5,124 |
2021-02-18 | $44.69 | $44.69 | $44.56 | $44.56 | $44.08 | 2,325 |
2021-02-17 | $44.64 | $44.95 | $44.57 | $44.95 | $44.47 | 2,312 |
2021-02-16 | $45.49 | $45.49 | $44.87 | $44.91 | $44.42 | 3,296 |
2021-02-12 | $45.41 | $45.43 | $45.31 | $45.43 | $44.95 | 4,077 |
2021-02-11 | $45.26 | $45.28 | $44.99 | $45.19 | $44.70 | 2,784 |
2021-02-10 | $45.12 | $45.16 | $45.01 | $45.01 | $44.52 | 1,904 |
2021-02-09 | $44.96 | $45.02 | $44.87 | $44.96 | $44.47 | 64,207 |
2021-02-08 | $45.00 | $45.05 | $44.77 | $44.88 | $44.40 | 5,573 |
2021-02-05 | $44.76 | $44.76 | $44.66 | $44.76 | $44.28 | 1,756 |
2021-02-04 | $44.50 | $44.72 | $44.24 | $44.58 | $44.10 | 3,348 |
2021-02-03 | $44.67 | $44.67 | $44.14 | $44.35 | $43.87 | 3,669 |
2021-02-02 | $44.87 | $44.94 | $44.66 | $44.66 | $44.18 | 5,599 |
2021-02-01 | $44.18 | $44.41 | $44.18 | $44.39 | $43.92 | 3,546 |
2021-01-29 | $44.54 | $44.54 | $43.86 | $44.06 | $43.59 | 79,928 |
2021-01-28 | $44.35 | $44.70 | $44.35 | $44.44 | $43.96 | 6,055 |
2021-01-27 | $44.21 | $44.38 | $43.76 | $43.76 | $43.29 | 3,310 |
2021-01-26 | $45.69 | $45.69 | $45.13 | $45.13 | $44.65 | 5,867 |
2021-01-25 | $45.34 | $45.46 | $45.06 | $45.46 | $44.97 | 2,296 |
2021-01-22 | $45.20 | $45.32 | $45.20 | $45.26 | $44.77 | 2,633 |
2021-01-21 | $45.59 | $45.60 | $45.20 | $45.22 | $44.73 | 6,264 |
2021-01-20 | $45.83 | $45.83 | $45.25 | $45.52 | $45.04 | 1,878 |
2021-01-19 | $45.26 | $45.26 | $45.09 | $45.22 | $44.73 | 2,702 |
2021-01-15 | $44.94 | $44.94 | $44.81 | $44.91 | $44.43 | 767 |
2021-01-14 | $45.06 | $45.06 | $44.74 | $44.74 | $44.26 | 2,635 |
2021-01-13 | $44.70 | $45.05 | $44.70 | $44.90 | $44.42 | 3,381 |
2021-01-12 | $45.30 | $45.30 | $44.72 | $44.89 | $44.41 | 4,428 |
2021-01-11 | $44.90 | $45.21 | $44.90 | $45.17 | $44.69 | 4,711 |
2021-01-08 | $45.15 | $45.15 | $44.77 | $45.03 | $44.55 | 40,710 |
2021-01-07 | $44.69 | $44.84 | $44.63 | $44.84 | $44.36 | 1,544 |
2021-01-06 | $43.93 | $44.15 | $43.93 | $44.15 | $43.68 | 863 |
2021-01-05 | $43.04 | $43.42 | $43.04 | $43.35 | $42.88 | 910 |
2021-01-04 | $43.31 | $43.31 | $42.70 | $43.04 | $42.58 | 2,550 |
2020-12-31 | $42.69 | $43.24 | $42.69 | $43.22 | $42.76 | 3,306 |
2020-12-30 | $43.06 | $43.07 | $42.84 | $42.89 | $42.43 | 2,666 |
2020-12-29 | $42.99 | $42.99 | $42.73 | $42.86 | $42.40 | 2,440 |
2020-12-28 | $42.91 | $42.91 | $42.80 | $42.80 | $42.34 | 1,305 |
2020-12-24 | $43.01 | $43.01 | $42.81 | $42.86 | $42.40 | 1,434 |
2020-12-23 | $43.59 | $43.62 | $43.46 | $43.51 | $42.41 | 1,274 |
2020-12-22 | $43.44 | $43.49 | $43.26 | $43.31 | $42.22 | 1,804 |
2020-12-21 | $43.20 | $43.44 | $43.06 | $43.44 | $42.34 | 2,190 |
2020-12-18 | $43.82 | $43.82 | $43.47 | $43.78 | $42.67 | 666 |
2020-12-17 | $43.46 | $43.69 | $43.38 | $43.69 | $42.58 | 4,045 |
2020-12-16 | $43.40 | $43.40 | $43.12 | $43.22 | $42.12 | 51,987 |
2020-12-15 | $43.22 | $43.37 | $43.22 | $43.35 | $42.25 | 3,393 |
2020-12-14 | $43.33 | $43.33 | $42.94 | $42.94 | $41.85 | 1,809 |
2020-12-11 | $43.23 | $43.23 | $42.78 | $42.97 | $41.89 | 2,975 |
2020-12-10 | $43.25 | $43.31 | $43.15 | $43.26 | $42.16 | 2,488 |
2020-12-09 | $43.00 | $43.24 | $43.00 | $43.24 | $42.14 | 968 |
2020-12-08 | $43.23 | $43.44 | $43.23 | $43.44 | $42.34 | 1,168 |
2020-12-07 | $43.02 | $43.02 | $42.99 | $43.02 | $41.93 | 1,545 |
2020-12-04 | $43.05 | $43.28 | $43.05 | $43.28 | $42.18 | 3,273 |
2020-12-03 | $42.99 | $42.99 | $42.73 | $42.73 | $41.64 | 1,876 |
2020-12-02 | $42.83 | $42.88 | $42.78 | $42.79 | $41.70 | 2,117 |
2020-12-01 | $42.80 | $43.07 | $42.61 | $42.61 | $41.53 | 1,201 |
2020-11-30 | $42.09 | $42.29 | $42.09 | $42.29 | $41.22 | 1,957 |
2020-11-27 | $42.06 | $42.17 | $42.05 | $42.17 | $41.10 | 1,286 |
2020-11-25 | $41.77 | $41.77 | $41.63 | $41.65 | $40.59 | 1,932 |
2020-11-24 | $41.95 | $42.00 | $41.31 | $41.83 | $40.77 | 1,948 |
2020-11-23 | $41.61 | $41.76 | $41.59 | $41.73 | $40.67 | 1,076 |
2020-11-20 | $41.76 | $41.95 | $41.76 | $41.81 | $40.75 | 1,917 |
2020-11-19 | $41.80 | $41.80 | $41.80 | $41.80 | $40.74 | 392 |
2020-11-18 | $42.64 | $42.64 | $41.79 | $41.79 | $40.73 | 2,683 |
2020-11-17 | $42.76 | $42.76 | $42.42 | $42.57 | $41.49 | 3,297 |
2020-11-16 | $43.29 | $43.29 | $42.73 | $42.77 | $41.69 | 2,204 |
2020-11-13 | $42.61 | $43.01 | $42.61 | $42.88 | $41.80 | 5,890 |
2020-11-12 | $42.89 | $42.89 | $42.30 | $42.30 | $41.23 | 916 |
2020-11-11 | $42.45 | $42.46 | $42.44 | $42.46 | $41.38 | 622 |
2020-11-10 | $42.60 | $42.60 | $42.09 | $42.43 | $41.35 | 3,665 |
2020-11-09 | $43.33 | $43.50 | $42.39 | $42.39 | $41.32 | 4,442 |
2020-11-06 | $42.30 | $42.42 | $42.13 | $42.24 | $41.17 | 10,867 |
2020-11-05 | $42.62 | $42.62 | $42.32 | $42.35 | $41.27 | 1,641 |
2020-11-04 | $41.71 | $42.48 | $41.49 | $42.01 | $40.94 | 8,475 |
2020-11-03 | $40.01 | $40.44 | $40.01 | $40.41 | $39.38 | 2,250 |
2020-11-02 | $39.24 | $39.62 | $39.24 | $39.62 | $38.61 | 633 |
2020-10-30 | $38.76 | $38.93 | $38.69 | $38.93 | $37.94 | 4,165 |
2020-10-29 | $39.15 | $39.54 | $39.00 | $39.25 | $38.26 | 3,727 |
2020-10-28 | $39.72 | $39.72 | $39.37 | $39.37 | $38.38 | 1,306 |
2020-10-27 | $40.81 | $40.85 | $40.66 | $40.66 | $39.63 | 787 |
2020-10-26 | $40.92 | $40.92 | $40.45 | $40.75 | $39.72 | 1,696 |
2020-10-23 | $41.30 | $41.30 | $41.01 | $41.27 | $40.22 | 3,057 |
2020-10-22 | $40.86 | $41.10 | $40.79 | $41.10 | $40.06 | 4,234 |
2020-10-21 | $40.84 | $40.84 | $40.46 | $40.46 | $39.43 | 2,363 |
2020-10-20 | $40.81 | $40.94 | $40.72 | $40.72 | $39.68 | 3,403 |
2020-10-19 | $41.52 | $41.52 | $40.57 | $40.57 | $39.54 | 2,945 |
2020-10-16 | $41.32 | $41.43 | $41.29 | $41.29 | $40.24 | 889 |
2020-10-15 | $40.69 | $40.99 | $40.69 | $40.92 | $39.89 | 1,303 |
2020-10-14 | $41.55 | $41.55 | $41.13 | $41.13 | $40.09 | 2,640 |
2020-10-13 | $41.41 | $41.58 | $41.41 | $41.41 | $40.36 | 2,769 |
2020-10-12 | $41.43 | $41.66 | $41.43 | $41.58 | $40.52 | 3,275 |
2020-10-09 | $41.26 | $41.39 | $41.26 | $41.27 | $40.22 | 988 |
2020-10-08 | $40.91 | $41.03 | $40.88 | $40.97 | $39.93 | 4,131 |
2020-10-07 | $40.40 | $40.76 | $40.40 | $40.76 | $39.72 | 678 |
2020-10-06 | $40.46 | $40.46 | $39.96 | $39.96 | $38.95 | 423 |
2020-10-05 | $39.99 | $40.34 | $39.99 | $40.34 | $39.31 | 946 |
2020-10-02 | $39.67 | $39.72 | $39.47 | $39.47 | $38.47 | 1,011 |
2020-10-01 | $40.07 | $40.07 | $39.74 | $39.74 | $38.73 | 314 |
2020-09-30 | $39.87 | $40.09 | $39.62 | $39.93 | $38.91 | 1,090 |
2020-09-29 | $39.21 | $39.38 | $39.21 | $39.27 | $38.28 | 1,384 |
2020-09-28 | $39.32 | $39.32 | $39.23 | $39.23 | $38.24 | 1,354 |
2020-09-25 | $38.14 | $38.93 | $38.14 | $38.93 | $37.94 | 395 |
2020-09-24 | $38.28 | $38.28 | $38.07 | $38.22 | $37.25 | 961 |
2020-09-23 | $38.42 | $38.42 | $38.42 | $38.42 | $37.44 | 105 |
2020-09-22 | $38.89 | $38.93 | $38.89 | $38.93 | $37.94 | 1,024 |
2020-09-21 | $38.64 | $38.91 | $38.48 | $38.91 | $37.92 | 2,708 |
2020-09-18 | $39.75 | $39.75 | $39.49 | $39.67 | $38.66 | 2,687 |
2020-09-17 | $39.60 | $39.66 | $39.60 | $39.66 | $38.65 | 3,642 |
2020-09-16 | $40.09 | $40.17 | $39.89 | $39.89 | $38.88 | 919 |
2020-09-15 | $40.06 | $40.06 | $39.86 | $39.86 | $38.85 | 2,501 |
2020-09-14 | $39.42 | $39.89 | $39.42 | $39.74 | $38.73 | 5,697 |
2020-09-11 | $39.15 | $39.17 | $38.82 | $39.00 | $38.01 | 1,866 |
2020-09-10 | $39.55 | $39.63 | $38.90 | $38.90 | $37.91 | 6,447 |
2020-09-09 | $39.02 | $39.70 | $39.02 | $39.52 | $38.52 | 1,847 |
2020-09-08 | $38.80 | $39.14 | $38.79 | $38.79 | $37.80 | 1,794 |
2020-09-04 | $39.00 | $39.62 | $38.94 | $39.44 | $38.44 | 2,794 |
2020-09-03 | $40.89 | $40.89 | $39.61 | $39.75 | $38.74 | 26,152 |
2020-09-02 | $40.58 | $40.98 | $40.58 | $40.98 | $39.94 | 2,679 |
2020-09-01 | $40.23 | $40.23 | $39.97 | $40.11 | $39.09 | 6,760 |
2020-08-31 | $40.06 | $40.59 | $40.06 | $40.50 | $39.48 | 2,762 |
2020-08-28 | $40.23 | $40.23 | $40.23 | $40.23 | $39.21 | 75 |
2020-08-27 | $40.10 | $40.24 | $40.10 | $40.15 | $39.13 | 1,537 |
2020-08-26 | $39.92 | $39.94 | $39.89 | $39.94 | $38.92 | 628 |
2020-08-25 | $39.89 | $40.00 | $39.86 | $40.00 | $38.99 | 1,199 |
2020-08-24 | $39.92 | $39.92 | $39.51 | $39.59 | $38.59 | 3,664 |
2020-08-21 | $39.84 | $39.91 | $39.62 | $39.91 | $38.90 | 1,208 |
2020-08-20 | $39.97 | $39.97 | $39.90 | $39.93 | $38.91 | 1,195 |
2020-08-19 | $40.32 | $40.32 | $40.05 | $40.05 | $39.04 | 475 |
2020-08-18 | $40.37 | $40.37 | $40.29 | $40.29 | $39.27 | 4,335 |
2020-08-17 | $40.42 | $40.46 | $40.35 | $40.35 | $39.33 | 30,071 |
2020-08-14 | $40.30 | $40.30 | $40.13 | $40.13 | $39.12 | 385 |
2020-08-13 | $40.21 | $40.25 | $40.21 | $40.25 | $39.23 | 213 |
2020-08-12 | $40.30 | $40.31 | $40.26 | $40.26 | $39.24 | 1,109 |
2020-08-11 | $39.88 | $39.99 | $39.61 | $39.61 | $38.61 | 586 |
2020-08-10 | $39.88 | $39.96 | $39.88 | $39.96 | $38.95 | 559 |
2020-08-07 | $40.13 | $40.15 | $40.06 | $40.14 | $39.12 | 2,581 |
2020-08-06 | $40.07 | $40.07 | $39.85 | $40.04 | $39.03 | 3,715 |
2020-08-05 | $40.34 | $40.35 | $40.32 | $40.35 | $39.33 | 573 |
2020-08-04 | $40.07 | $40.20 | $39.87 | $40.06 | $39.04 | 1,386 |
2020-08-03 | $40.40 | $40.40 | $40.26 | $40.33 | $39.31 | 1,558 |
2020-07-31 | $39.35 | $39.75 | $39.33 | $39.75 | $38.74 | 1,643 |
2020-07-30 | $39.75 | $40.08 | $39.72 | $40.07 | $39.05 | 5,592 |
2020-07-29 | $40.12 | $40.31 | $40.12 | $40.16 | $39.14 | 7,246 |
2020-07-28 | $39.91 | $39.92 | $39.70 | $39.70 | $38.70 | 21,270 |
2020-07-27 | $39.76 | $39.93 | $39.76 | $39.93 | $38.91 | 353 |
2020-07-24 | $39.80 | $39.80 | $39.40 | $39.52 | $38.51 | 1,055 |
2020-07-23 | $40.34 | $40.36 | $39.96 | $39.97 | $38.95 | 1,911 |
2020-07-22 | $40.09 | $40.20 | $40.09 | $40.20 | $39.18 | 1,352 |
2020-07-21 | $39.93 | $40.08 | $39.86 | $39.86 | $38.85 | 854 |
2020-07-20 | $40.06 | $40.06 | $39.82 | $39.89 | $38.88 | 1,965 |
2020-07-17 | $39.83 | $39.96 | $39.83 | $39.86 | $38.85 | 2,310 |
2020-07-16 | $39.41 | $39.42 | $39.10 | $39.30 | $38.30 | 6,607 |
2020-07-15 | $39.13 | $39.42 | $39.09 | $39.41 | $38.41 | 5,720 |
2020-07-14 | $37.97 | $38.71 | $37.97 | $38.71 | $37.72 | 22,269 |
2020-07-13 | $38.57 | $38.57 | $37.88 | $37.90 | $36.94 | 792 |
2020-07-10 | $38.00 | $38.00 | $37.72 | $37.89 | $36.93 | 615 |
2020-07-09 | $38.00 | $38.04 | $37.92 | $37.97 | $37.01 | 1,925 |
2020-07-08 | $38.40 | $38.40 | $38.11 | $38.35 | $37.38 | 4,000 |
2020-07-07 | $38.47 | $38.61 | $38.13 | $38.13 | $37.16 | 2,119 |
2020-07-06 | $38.52 | $38.55 | $38.30 | $38.45 | $37.47 | 1,965 |
2020-07-02 | $38.15 | $38.27 | $38.04 | $38.04 | $37.07 | 958 |
2020-07-01 | $37.67 | $37.93 | $37.67 | $37.81 | $36.85 | 7,786 |
2020-06-30 | $37.00 | $37.61 | $37.00 | $37.61 | $36.65 | 1,764 |
2020-06-29 | $36.90 | $36.96 | $36.70 | $36.80 | $35.86 | 34,104 |
2020-06-26 | $36.70 | $36.73 | $36.53 | $36.60 | $35.67 | 2,046 |
2020-06-25 | $36.80 | $37.04 | $36.47 | $37.04 | $36.10 | 5,168 |
2020-06-24 | $38.06 | $38.06 | $37.00 | $37.06 | $35.69 | 6,351 |
2020-06-23 | $38.45 | $38.46 | $38.16 | $38.16 | $36.75 | 1,439 |
2020-06-22 | $37.87 | $38.09 | $37.84 | $38.01 | $36.60 | 2,447 |
2020-06-19 | $38.04 | $38.14 | $37.77 | $38.14 | $36.72 | 2,147 |
2020-06-18 | $37.58 | $37.69 | $37.52 | $37.62 | $36.23 | 2,288 |
2020-06-17 | $37.86 | $37.97 | $37.70 | $37.76 | $36.36 | 3,446 |
2020-06-16 | $37.87 | $37.95 | $37.63 | $37.82 | $36.42 | 3,915 |
2020-06-15 | $36.18 | $37.03 | $36.14 | $36.94 | $35.57 | 4,453 |
2020-06-12 | $37.33 | $37.33 | $36.50 | $36.74 | $35.38 | 3,912 |
2020-06-11 | $37.79 | $37.80 | $36.33 | $36.49 | $35.14 | 5,177 |
2020-06-10 | $38.69 | $38.74 | $38.65 | $38.65 | $37.22 | 526 |
2020-06-09 | $39.14 | $39.26 | $38.68 | $38.68 | $37.25 | 37,191 |
2020-06-08 | $38.89 | $39.14 | $38.89 | $39.14 | $37.69 | 2,209 |
2020-06-05 | $38.70 | $39.11 | $38.70 | $38.85 | $37.41 | 1,321 |
2020-06-04 | $38.51 | $38.61 | $38.18 | $38.25 | $36.84 | 3,307 |
2020-06-03 | $38.96 | $38.96 | $38.73 | $38.73 | $37.30 | 6,265 |
2020-06-02 | $38.43 | $38.79 | $38.43 | $38.79 | $37.35 | 4,900 |
2020-06-01 | $38.52 | $38.66 | $38.51 | $38.59 | $37.16 | 2,052 |
2020-05-29 | $38.18 | $38.86 | $38.18 | $38.86 | $37.42 | 1,971 |
2020-05-28 | $38.20 | $38.83 | $38.20 | $38.41 | $36.98 | 5,248 |
2020-05-27 | $37.70 | $37.87 | $37.18 | $37.87 | $36.46 | 4,161 |
2020-05-26 | $37.88 | $37.96 | $37.51 | $37.51 | $36.12 | 3,805 |
2020-05-22 | $37.46 | $37.62 | $37.40 | $37.62 | $36.23 | 2,650 |
2020-05-21 | $37.30 | $37.55 | $37.30 | $37.44 | $36.05 | 1,722 |
2020-05-20 | $37.87 | $38.01 | $37.77 | $37.77 | $36.37 | 916 |
2020-05-19 | $37.96 | $38.04 | $37.61 | $37.61 | $36.21 | 3,329 |
2020-05-18 | $38.32 | $38.33 | $37.98 | $37.98 | $36.57 | 3,916 |
2020-05-15 | $36.92 | $37.40 | $36.92 | $37.39 | $36.00 | 8,004 |
2020-05-14 | $36.29 | $37.00 | $36.29 | $36.95 | $35.58 | 1,706 |
2020-05-13 | $37.02 | $37.26 | $36.40 | $36.67 | $35.31 | 3,947 |
2020-05-12 | $37.93 | $38.01 | $37.29 | $37.29 | $35.91 | 2,446 |
2020-05-11 | $37.16 | $37.96 | $37.16 | $37.95 | $36.54 | 1,610 |
2020-05-08 | $37.25 | $37.33 | $37.11 | $37.17 | $35.80 | 1,066 |
2020-05-07 | $37.49 | $37.49 | $36.89 | $36.89 | $35.52 | 5,055 |
2020-05-06 | $37.16 | $37.16 | $36.82 | $36.82 | $35.45 | 2,525 |
2020-05-05 | $36.85 | $37.25 | $36.78 | $37.02 | $35.64 | 3,281 |
2020-05-04 | $36.13 | $36.31 | $35.91 | $36.22 | $34.88 | 5,305 |
2020-05-01 | $36.29 | $36.29 | $36.00 | $36.05 | $34.71 | 3,319 |
2020-04-30 | $37.15 | $37.21 | $36.87 | $36.98 | $35.61 | 3,211 |
2020-04-29 | $36.97 | $37.38 | $36.97 | $37.25 | $35.87 | 2,593 |
2020-04-28 | $37.53 | $37.56 | $36.73 | $36.79 | $35.43 | 7,188 |
2020-04-27 | $37.37 | $37.55 | $37.17 | $37.55 | $36.15 | 16,090 |
2020-04-24 | $36.60 | $36.99 | $36.43 | $36.92 | $35.55 | 8,740 |
2020-04-23 | $36.21 | $36.87 | $36.21 | $36.31 | $34.96 | 7,365 |
2020-04-22 | $36.28 | $36.29 | $36.03 | $36.17 | $34.83 | 4,216 |
2020-04-21 | $36.35 | $36.35 | $35.55 | $35.62 | $34.30 | 9,233 |
2020-04-20 | $36.51 | $37.34 | $36.51 | $36.86 | $35.50 | 2,949 |
2020-04-17 | $37.00 | $37.00 | $36.50 | $36.99 | $35.62 | 10,895 |
2020-04-16 | $35.68 | $36.11 | $35.51 | $36.11 | $34.77 | 6,079 |
2020-04-15 | $35.16 | $35.39 | $34.92 | $35.39 | $34.08 | 5,474 |
2020-04-14 | $35.28 | $35.88 | $34.94 | $35.66 | $34.34 | 106,388 |
2020-04-13 | $34.85 | $34.85 | $33.99 | $34.54 | $33.26 | 4,096 |
2020-04-09 | $34.82 | $34.92 | $34.58 | $34.90 | $33.61 | 3,368 |
2020-04-08 | $33.31 | $34.63 | $33.24 | $34.52 | $33.24 | 1,395 |
2020-04-07 | $34.16 | $34.33 | $33.24 | $33.24 | $32.01 | 3,967 |
2020-04-06 | $32.58 | $33.41 | $32.58 | $33.38 | $32.14 | 2,863 |
2020-04-03 | $32.03 | $32.03 | $31.46 | $31.69 | $30.52 | 3,385 |
2020-04-02 | $31.03 | $32.10 | $31.03 | $32.10 | $30.91 | 5,222 |
2020-04-01 | $31.52 | $31.84 | $31.14 | $31.33 | $30.17 | 8,621 |
2020-03-31 | $32.74 | $32.85 | $32.49 | $32.56 | $31.35 | 24,382 |
2020-03-30 | $31.85 | $32.80 | $31.83 | $32.77 | $31.55 | 8,730 |
2020-03-27 | $31.41 | $31.83 | $31.16 | $31.34 | $30.18 | 22,511 |
2020-03-26 | $30.26 | $32.09 | $30.26 | $32.08 | $30.89 | 9,615 |
2020-03-25 | $29.60 | $31.01 | $29.60 | $30.04 | $28.93 | 6,710 |
2020-03-24 | $28.35 | $29.60 | $28.35 | $29.60 | $28.50 | 24,459 |
2020-03-23 | $28.23 | $28.42 | $27.04 | $27.50 | $26.48 | 38,013 |
2020-03-20 | $30.35 | $30.45 | $28.59 | $28.60 | $27.54 | 27,836 |
2020-03-19 | $29.35 | $30.39 | $29.35 | $29.97 | $28.86 | 30,649 |
2020-03-18 | $29.74 | $30.82 | $28.41 | $30.07 | $28.95 | 63,449 |
2020-03-17 | $30.03 | $31.39 | $29.50 | $31.05 | $29.90 | 9,629 |
2020-03-16 | $30.10 | $31.23 | $29.48 | $29.58 | $28.49 | 48,435 |
2020-03-13 | $32.23 | $33.03 | $30.64 | $33.03 | $31.80 | 66,976 |
2020-03-12 | $31.46 | $32.44 | $30.94 | $31.15 | $29.99 | 78,135 |
2020-03-11 | $34.26 | $34.26 | $33.08 | $33.46 | $32.22 | 18,519 |
2020-03-10 | $34.68 | $34.91 | $33.73 | $34.88 | $33.59 | 18,591 |
2020-03-09 | $33.43 | $34.67 | $33.43 | $34.00 | $32.74 | 14,808 |
2020-03-06 | $35.06 | $35.75 | $34.87 | $35.75 | $34.42 | 25,815 |
2020-03-05 | $36.25 | $36.64 | $35.76 | $36.06 | $34.72 | 2,818 |
2020-03-04 | $36.32 | $37.00 | $36.05 | $37.00 | $35.63 | 10,494 |
2020-03-03 | $36.09 | $36.30 | $34.75 | $34.98 | $33.69 | 11,886 |
2020-03-02 | $34.52 | $35.95 | $34.41 | $35.91 | $34.58 | 2,796 |
2020-02-28 | $34.19 | $34.27 | $33.61 | $34.12 | $32.86 | 3,104 |
2020-02-27 | $35.21 | $36.06 | $35.00 | $35.00 | $33.70 | 3,892 |
2020-02-26 | $36.10 | $36.60 | $35.92 | $36.01 | $34.68 | 39,343 |
2020-02-25 | $37.28 | $37.28 | $36.05 | $36.11 | $34.77 | 1,978 |
2020-02-24 | $37.47 | $37.47 | $37.11 | $37.23 | $35.85 | 2,675 |
2020-02-21 | $38.26 | $38.41 | $38.26 | $38.41 | $36.99 | 1,675 |
2020-02-20 | $38.22 | $38.53 | $38.22 | $38.53 | $37.10 | 1,310 |
2020-02-19 | $38.67 | $38.77 | $38.67 | $38.75 | $37.31 | 1,733 |
2020-02-18 | $38.61 | $38.68 | $38.43 | $38.51 | $37.08 | 2,490 |
2020-02-14 | $38.42 | $38.60 | $38.42 | $38.60 | $37.17 | 438 |
2020-02-13 | $38.44 | $38.64 | $38.44 | $38.54 | $37.11 | 2,589 |
2020-02-12 | $38.67 | $38.75 | $38.59 | $38.65 | $37.21 | 3,885 |
2020-02-11 | $38.32 | $38.50 | $38.32 | $38.50 | $37.07 | 5,068 |
2020-02-10 | $37.80 | $38.17 | $37.80 | $38.17 | $36.76 | 1,956 |
2020-02-07 | $38.04 | $38.05 | $37.92 | $37.94 | $36.53 | 4,116 |
2020-02-06 | $38.36 | $38.36 | $38.20 | $38.26 | $36.85 | 4,554 |
2020-02-05 | $37.63 | $38.25 | $37.63 | $38.12 | $36.71 | 3,184 |
2020-02-04 | $37.40 | $37.40 | $37.40 | $37.40 | $36.02 | 78 |
2020-02-03 | $36.84 | $36.84 | $36.80 | $36.80 | $35.43 | 933 |
2020-01-31 | $37.06 | $37.06 | $36.42 | $36.53 | $35.17 | 4,270 |
2020-01-30 | $37.28 | $37.28 | $37.03 | $37.23 | $35.85 | 1,451 |
2020-01-29 | $37.72 | $37.81 | $37.58 | $37.58 | $36.19 | 2,785 |
2020-01-28 | $37.73 | $37.73 | $37.65 | $37.66 | $36.27 | 3,105 |
2020-01-27 | $37.28 | $37.47 | $37.20 | $37.40 | $36.01 | 3,531 |
2020-01-24 | $38.41 | $38.41 | $37.61 | $37.71 | $36.31 | 4,707 |
2020-01-23 | $38.29 | $38.33 | $38.20 | $38.31 | $36.89 | 3,763 |
2020-01-22 | $38.56 | $38.61 | $38.52 | $38.55 | $37.12 | 1,853 |
2020-01-21 | $38.35 | $38.49 | $38.28 | $38.41 | $36.99 | 1,969 |
2020-01-17 | $38.39 | $38.42 | $38.37 | $38.40 | $36.97 | 1,462 |
2020-01-16 | $38.36 | $38.42 | $38.27 | $38.42 | $37.00 | 4,717 |
2020-01-15 | $37.92 | $38.29 | $37.92 | $38.17 | $36.75 | 8,329 |
2020-01-14 | $37.75 | $37.87 | $37.75 | $37.87 | $36.46 | 495 |
2020-01-13 | $37.70 | $37.70 | $37.48 | $37.57 | $36.18 | 3,245 |
2020-01-10 | $37.78 | $37.88 | $37.73 | $37.74 | $36.34 | 4,720 |
2020-01-09 | $37.76 | $37.78 | $37.65 | $37.67 | $36.28 | 5,675 |
2020-01-08 | $37.33 | $37.60 | $37.32 | $37.52 | $36.13 | 13,221 |
2020-01-07 | $37.26 | $37.27 | $37.20 | $37.23 | $35.85 | 2,015 |
2020-01-06 | $37.08 | $37.28 | $37.08 | $37.27 | $35.89 | 1,671 |
2020-01-03 | $37.04 | $37.08 | $37.04 | $37.05 | $35.68 | 969 |
2020-01-02 | $37.26 | $37.32 | $37.21 | $37.32 | $35.94 | 3,930 |
2019-12-31 | $37.19 | $37.25 | $37.11 | $37.25 | $35.87 | 2,410 |
2019-12-30 | $37.44 | $37.44 | $37.15 | $37.15 | $35.77 | 3,182 |
2019-12-27 | $37.42 | $37.44 | $37.40 | $37.41 | $36.03 | 4,986 |
2019-12-26 | $37.50 | $37.50 | $37.34 | $37.34 | $35.96 | 1,111 |
2019-12-24 | $37.45 | $37.46 | $37.45 | $37.46 | $36.07 | 518 |
2019-12-23 | $37.42 | $37.77 | $37.42 | $37.70 | $36.08 | 5,082 |
2019-12-20 | $37.49 | $37.61 | $37.49 | $37.61 | $35.98 | 7,702 |
2019-12-19 | $37.27 | $37.29 | $37.23 | $37.29 | $35.68 | 2,461 |
2019-12-18 | $37.12 | $37.18 | $37.12 | $37.17 | $35.57 | 509 |
2019-12-17 | $37.11 | $37.12 | $37.10 | $37.12 | $35.52 | 2,600 |
2019-12-16 | $37.36 | $37.36 | $37.22 | $37.23 | $35.62 | 2,863 |
2019-12-13 | $36.83 | $37.00 | $36.79 | $36.80 | $35.21 | 1,605 |
2019-12-12 | $36.97 | $36.97 | $36.74 | $36.87 | $35.27 | 1,799 |
2019-12-11 | $36.53 | $36.60 | $36.51 | $36.54 | $34.96 | 1,591 |
2019-12-10 | $36.55 | $36.58 | $36.50 | $36.55 | $34.97 | 383,761 |
2019-12-09 | $36.69 | $36.73 | $36.52 | $36.52 | $34.95 | 2,230 |
2019-12-06 | $36.86 | $36.91 | $36.80 | $36.82 | $35.23 | 3,702 |
2019-12-05 | $36.48 | $36.61 | $36.48 | $36.55 | $34.98 | 2,439 |
2019-12-04 | $36.53 | $36.66 | $36.51 | $36.66 | $35.08 | 1,825 |
2019-12-03 | $36.16 | $36.34 | $36.16 | $36.34 | $34.77 | 1,836 |
2019-12-02 | $36.54 | $36.54 | $36.40 | $36.40 | $34.83 | 4,866 |
2019-11-29 | $36.64 | $36.68 | $36.58 | $36.58 | $35.01 | 1,444 |
2019-11-27 | $36.63 | $36.78 | $36.62 | $36.74 | $35.15 | 2,268 |
2019-11-26 | $36.57 | $36.64 | $36.46 | $36.56 | $34.98 | 5,115 |
2019-11-25 | $36.34 | $36.60 | $36.34 | $36.60 | $35.02 | 13,574 |
2019-11-22 | $36.06 | $36.17 | $36.06 | $36.13 | $34.57 | 6,891 |
2019-11-21 | $35.76 | $36.01 | $35.75 | $35.98 | $34.43 | 83,124 |
2019-11-20 | $35.93 | $36.00 | $35.87 | $35.91 | $34.36 | 2,225 |
2019-11-19 | $35.87 | $35.96 | $35.87 | $35.92 | $34.37 | 735 |
2019-11-18 | $35.67 | $35.69 | $35.62 | $35.63 | $34.09 | 2,793 |
2019-11-15 | $35.10 | $35.73 | $35.10 | $35.73 | $34.19 | 3,415 |
2019-11-14 | $34.95 | $34.99 | $34.85 | $34.99 | $33.48 | 2,411 |
2019-11-13 | $34.93 | $35.08 | $34.90 | $35.02 | $33.51 | 1,738 |
2019-11-12 | $34.95 | $34.99 | $34.92 | $34.94 | $33.43 | 3,254 |
2019-11-11 | $34.78 | $34.78 | $34.66 | $34.71 | $33.21 | 1,708 |
2019-11-08 | $34.60 | $34.89 | $34.60 | $34.87 | $33.37 | 3,078 |
2019-11-07 | $34.60 | $34.61 | $34.50 | $34.54 | $33.05 | 3,307 |
2019-11-06 | $34.40 | $34.44 | $34.34 | $34.44 | $32.95 | 2,764 |
2019-11-05 | $34.47 | $34.47 | $34.35 | $34.35 | $32.87 | 701 |
2019-11-04 | $34.60 | $34.69 | $34.60 | $34.62 | $33.12 | 1,428 |
2019-11-01 | $34.68 | $34.86 | $34.66 | $34.66 | $33.17 | 2,649 |
2019-10-31 | $34.35 | $34.40 | $34.30 | $34.40 | $32.92 | 1,347 |
2019-10-30 | $34.30 | $34.54 | $34.30 | $34.54 | $33.05 | 2,546 |
2019-10-29 | $34.50 | $34.50 | $34.42 | $34.43 | $32.94 | 1,530 |
2019-10-28 | $33.74 | $34.13 | $33.74 | $34.06 | $32.59 | 18,097 |
2019-10-25 | $33.70 | $33.78 | $33.70 | $33.72 | $32.26 | 674 |
2019-10-24 | $33.73 | $33.75 | $33.61 | $33.66 | $32.21 | 993 |
2019-10-23 | $33.88 | $33.88 | $33.70 | $33.76 | $32.30 | 2,943 |
2019-10-22 | $33.88 | $34.01 | $33.64 | $33.64 | $32.19 | 2,660 |
2019-10-21 | $33.58 | $33.58 | $33.58 | $33.58 | $32.13 | 104 |
2019-10-18 | $33.49 | $33.68 | $33.49 | $33.68 | $32.22 | 1,270 |
2019-10-17 | $33.43 | $33.77 | $33.43 | $33.74 | $32.29 | 3,931 |
2019-10-16 | $33.51 | $33.51 | $33.41 | $33.43 | $31.98 | 6,915 |
2019-10-15 | $33.50 | $33.56 | $33.45 | $33.46 | $32.01 | 2,630 |
2019-10-14 | $32.92 | $32.92 | $32.90 | $32.90 | $31.48 | 393 |
2019-10-11 | $33.15 | $33.23 | $32.93 | $32.93 | $31.51 | 6,596 |
2019-10-10 | $32.43 | $32.65 | $32.43 | $32.59 | $31.18 | 1,609 |
2019-10-09 | $32.40 | $32.47 | $32.40 | $32.44 | $31.04 | 2,063 |
2019-10-08 | $32.58 | $32.58 | $32.18 | $32.18 | $30.79 | 4,992 |
2019-10-07 | $32.79 | $33.00 | $32.79 | $32.83 | $31.42 | 1,222 |
2019-10-04 | $32.47 | $32.90 | $32.47 | $32.90 | $31.48 | 2,983 |
2019-10-03 | $31.90 | $32.45 | $31.90 | $32.45 | $31.05 | 2,514 |
2019-10-02 | $32.44 | $32.44 | $32.06 | $32.14 | $30.75 | 4,702 |
2019-10-01 | $32.87 | $32.90 | $32.58 | $32.64 | $31.23 | 18,792 |
2019-09-30 | $32.66 | $32.98 | $32.66 | $32.98 | $31.56 | 404 |
2019-09-27 | $33.03 | $33.03 | $32.61 | $32.69 | $31.28 | 1,339 |
2019-09-26 | $33.15 | $33.15 | $32.76 | $32.92 | $31.50 | 2,016 |
2019-09-25 | $33.38 | $33.38 | $33.16 | $33.22 | $31.79 | 6,136 |
2019-09-24 | $33.74 | $33.74 | $33.29 | $33.35 | $31.91 | 2,176 |
2019-09-23 | $33.82 | $33.82 | $33.71 | $33.71 | $32.26 | 1,226 |
2019-09-20 | $33.98 | $34.01 | $33.91 | $33.93 | $32.46 | 1,270 |
2019-09-19 | $33.80 | $33.84 | $33.70 | $33.70 | $32.25 | 2,149 |
2019-09-18 | $33.56 | $33.56 | $33.43 | $33.55 | $32.10 | 626 |
2019-09-17 | $33.59 | $33.60 | $33.56 | $33.60 | $32.15 | 2,603 |
2019-09-16 | $33.14 | $33.60 | $33.14 | $33.56 | $32.11 | 3,181 |
2019-09-13 | $33.73 | $33.73 | $33.52 | $33.54 | $32.09 | 3,415 |
2019-09-12 | $33.71 | $33.74 | $33.57 | $33.57 | $32.12 | 2,463 |
2019-09-11 | $33.59 | $33.63 | $33.59 | $33.63 | $32.17 | 1,444 |
2019-09-10 | $32.98 | $33.29 | $32.76 | $33.29 | $31.85 | 1,699 |
2019-09-09 | $33.17 | $33.18 | $33.16 | $33.18 | $31.75 | 486 |
2019-09-06 | $33.56 | $33.56 | $33.47 | $33.47 | $32.02 | 595 |
2019-09-05 | $33.29 | $33.39 | $33.29 | $33.39 | $31.95 | 1,421 |
2019-09-04 | $33.22 | $33.22 | $32.94 | $33.06 | $31.63 | 38,738 |
2019-09-03 | $33.01 | $33.10 | $32.94 | $33.08 | $31.66 | 902 |
2019-08-30 | $33.33 | $33.33 | $33.33 | $33.33 | $31.89 | 300 |
2019-08-29 | $33.21 | $33.25 | $33.21 | $33.25 | $31.82 | 497 |
2019-08-28 | $32.64 | $32.98 | $32.64 | $32.96 | $31.54 | 1,229 |
2019-08-27 | $33.24 | $33.24 | $32.70 | $32.76 | $31.35 | 4,227 |
2019-08-26 | $32.96 | $32.98 | $32.94 | $32.97 | $31.55 | 2,250 |
2019-08-23 | $33.37 | $33.37 | $32.61 | $32.61 | $31.20 | 853 |
2019-08-22 | $33.76 | $33.76 | $33.50 | $33.50 | $32.05 | 4,140 |
2019-08-21 | $33.70 | $33.74 | $33.65 | $33.68 | $32.23 | 4,852 |
2019-08-20 | $33.73 | $33.73 | $33.45 | $33.45 | $32.01 | 916 |
2019-08-19 | $33.75 | $33.78 | $33.68 | $33.78 | $32.32 | 1,740 |
2019-08-16 | $33.20 | $33.48 | $33.20 | $33.48 | $32.03 | 2,939 |
2019-08-15 | $33.03 | $33.06 | $32.91 | $33.06 | $31.63 | 4,794 |
2019-08-14 | $33.41 | $33.41 | $32.93 | $32.93 | $31.50 | 6,638 |
2019-08-13 | $33.86 | $33.86 | $33.81 | $33.82 | $32.36 | 5,132 |
2019-08-12 | $33.64 | $33.64 | $33.35 | $33.35 | $31.91 | 1,959 |
2019-08-09 | $33.75 | $33.79 | $33.62 | $33.79 | $32.33 | 3,623 |
2019-08-08 | $33.52 | $33.76 | $33.52 | $33.76 | $32.31 | 2,533 |
2019-08-07 | $32.90 | $33.42 | $32.87 | $33.38 | $31.94 | 3,475 |
2019-08-06 | $33.10 | $33.31 | $33.01 | $33.31 | $31.87 | 3,886 |
2019-08-05 | $33.05 | $33.38 | $32.70 | $32.87 | $31.46 | 56,643 |
2019-08-02 | $33.69 | $33.73 | $33.57 | $33.73 | $32.27 | 2,364 |
2019-08-01 | $34.28 | $34.28 | $33.79 | $33.89 | $32.42 | 11,634 |
2019-07-31 | $34.27 | $34.31 | $33.94 | $33.94 | $32.48 | 25,282 |
2019-07-30 | $34.14 | $34.93 | $34.14 | $34.24 | $32.76 | 2,206 |
2019-07-29 | $34.22 | $34.34 | $34.22 | $34.32 | $32.83 | 1,218 |
2019-07-26 | $34.08 | $34.17 | $34.08 | $34.17 | $32.70 | 1,015 |
2019-07-25 | $34.14 | $34.15 | $33.91 | $33.91 | $32.45 | 468 |
2019-07-24 | $34.09 | $34.23 | $34.04 | $34.23 | $32.75 | 1,185 |
2019-07-23 | $33.99 | $34.17 | $33.99 | $34.14 | $32.66 | 1,664 |
2019-07-22 | $34.04 | $34.06 | $33.95 | $33.95 | $32.48 | 2,017 |
2019-07-19 | $34.18 | $34.18 | $34.00 | $34.00 | $32.53 | 904 |
2019-07-18 | $34.30 | $34.33 | $34.30 | $34.33 | $32.85 | 789 |
2019-07-17 | $34.21 | $34.29 | $34.15 | $34.15 | $32.68 | 2,017 |
2019-07-16 | $34.25 | $34.25 | $34.15 | $34.17 | $32.70 | 1,321 |
2019-07-15 | $34.34 | $34.34 | $34.31 | $34.31 | $32.83 | 351 |
2019-07-12 | $34.26 | $34.26 | $34.17 | $34.26 | $32.78 | 2,952 |
2019-07-11 | $34.59 | $34.59 | $34.33 | $34.48 | $32.99 | 3,088 |
2019-07-10 | $34.41 | $34.46 | $34.40 | $34.41 | $32.92 | 5,341 |
2019-07-09 | $34.25 | $34.29 | $34.23 | $34.29 | $32.81 | 354 |
2019-07-08 | $34.20 | $34.23 | $34.11 | $34.23 | $32.75 | 3,382 |
2019-07-05 | $34.59 | $34.59 | $34.49 | $34.49 | $33.00 | 1,192 |
2019-07-03 | $34.60 | $34.71 | $34.56 | $34.69 | $33.19 | 1,529 |
2019-07-02 | $34.27 | $34.38 | $34.27 | $34.38 | $32.89 | 2,133 |
2019-07-01 | $34.37 | $34.37 | $34.31 | $34.34 | $32.86 | 1,065 |
2019-06-28 | $34.16 | $34.18 | $33.91 | $34.18 | $32.70 | 1,143 |
2019-06-27 | $33.78 | $34.02 | $33.78 | $33.97 | $32.50 | 9,158 |
2019-06-26 | $33.64 | $33.75 | $33.64 | $33.65 | $32.20 | 26,795 |
2019-06-25 | $34.20 | $34.33 | $34.03 | $34.03 | $32.56 | 5,201 |
2019-06-24 | $34.98 | $34.98 | $34.77 | $34.79 | $32.64 | 1,227 |
2019-06-21 | $34.84 | $35.04 | $34.68 | $35.04 | $32.88 | 24,272 |
2019-06-20 | $35.05 | $35.05 | $34.67 | $34.83 | $32.68 | 9,257 |
2019-06-19 | $34.43 | $34.77 | $34.43 | $34.77 | $32.63 | 924 |
2019-06-18 | $34.23 | $34.42 | $34.23 | $34.37 | $32.25 | 2,070 |
2019-06-17 | $33.96 | $34.11 | $33.96 | $34.11 | $32.01 | 858 |
2019-06-14 | $34.06 | $34.06 | $33.90 | $33.90 | $31.81 | 1,046 |
2019-06-13 | $34.13 | $34.13 | $33.91 | $34.05 | $31.95 | 2,644 |
2019-06-12 | $33.84 | $33.98 | $33.83 | $33.98 | $31.89 | 1,653 |
2019-06-11 | $34.00 | $34.01 | $33.80 | $33.84 | $31.75 | 19,762 |
2019-06-10 | $33.89 | $34.00 | $33.89 | $33.94 | $31.84 | 2,815 |
2019-06-07 | $33.62 | $33.81 | $33.60 | $33.77 | $31.69 | 10,210 |
2019-06-06 | $33.37 | $33.49 | $33.33 | $33.39 | $31.33 | 3,404 |
2019-06-05 | $33.33 | $33.34 | $33.18 | $33.31 | $31.25 | 11,381 |
2019-06-04 | $32.83 | $33.11 | $32.83 | $33.10 | $31.06 | 86,190 |
2019-06-03 | $32.68 | $32.68 | $32.51 | $32.51 | $30.51 | 3,376 |
2019-05-31 | $32.31 | $32.48 | $32.23 | $32.41 | $30.41 | 1,519 |
2019-05-30 | $32.71 | $32.71 | $32.50 | $32.62 | $30.61 | 902 |
2019-05-29 | $32.67 | $32.67 | $32.31 | $32.49 | $30.49 | 3,817 |
2019-05-28 | $33.37 | $33.37 | $32.86 | $32.86 | $30.83 | 19,279 |
2019-05-24 | $33.40 | $33.40 | $33.20 | $33.28 | $31.23 | 2,736 |
2019-05-23 | $33.14 | $33.14 | $33.02 | $33.13 | $31.09 | 3,073 |
2019-05-22 | $33.42 | $33.42 | $33.41 | $33.41 | $31.35 | 842 |
2019-05-21 | $33.32 | $33.32 | $33.23 | $33.23 | $31.18 | 1,838 |
2019-05-20 | $32.75 | $33.00 | $32.75 | $32.93 | $30.90 | 2,546 |
2019-05-17 | $32.96 | $33.14 | $32.94 | $33.00 | $30.96 | 8,085 |
2019-05-16 | $32.92 | $33.33 | $32.92 | $33.04 | $31.00 | 3,208 |
2019-05-15 | $32.51 | $32.85 | $32.51 | $32.83 | $30.81 | 2,107 |
2019-05-14 | $32.68 | $32.92 | $32.68 | $32.76 | $30.74 | 3,506 |
2019-05-13 | $32.50 | $32.60 | $32.50 | $32.55 | $30.54 | 2,569 |
2019-05-10 | $33.07 | $33.31 | $32.64 | $33.20 | $31.16 | 2,777 |
2019-05-09 | $33.04 | $33.30 | $32.94 | $33.30 | $31.25 | 2,066 |
2019-05-08 | $33.20 | $33.43 | $33.16 | $33.30 | $31.24 | 2,984 |
2019-05-07 | $33.68 | $33.68 | $33.15 | $33.23 | $31.18 | 2,153 |
2019-05-06 | $33.50 | $33.92 | $33.50 | $33.92 | $31.83 | 2,050 |
2019-05-03 | $33.46 | $33.72 | $33.46 | $33.70 | $31.62 | 1,226 |
2019-05-02 | $33.11 | $33.34 | $33.11 | $33.34 | $31.28 | 3,349 |
2019-05-01 | $33.10 | $33.41 | $33.10 | $33.12 | $31.07 | 5,861 |
2019-04-30 | $33.14 | $33.32 | $33.12 | $33.31 | $31.26 | 3,011 |
2019-04-29 | $33.13 | $33.28 | $33.13 | $33.21 | $31.16 | 9,531 |
2019-04-26 | $32.93 | $33.22 | $32.93 | $33.22 | $31.17 | 1,415 |
2019-04-25 | $32.46 | $32.93 | $32.44 | $32.91 | $30.88 | 11,511 |
2019-04-24 | $32.61 | $32.65 | $32.46 | $32.59 | $30.58 | 10,684 |
2019-04-23 | $32.09 | $32.67 | $32.09 | $32.61 | $30.60 | 4,201 |
2019-04-22 | $31.96 | $32.04 | $31.89 | $32.04 | $30.06 | 5,241 |
2019-04-18 | $32.02 | $32.14 | $31.55 | $32.01 | $30.03 | 3,001 |
2019-04-17 | $33.00 | $33.00 | $31.73 | $31.91 | $29.94 | 7,575 |
2019-04-16 | $33.82 | $33.82 | $32.97 | $32.97 | $30.94 | 3,028 |
2019-04-15 | $33.67 | $33.73 | $33.61 | $33.73 | $31.65 | 1,537 |
2019-04-12 | $33.98 | $33.98 | $33.59 | $33.60 | $31.53 | 15,358 |
2019-04-11 | $34.00 | $34.00 | $33.85 | $33.91 | $31.82 | 2,431 |
2019-04-10 | $34.35 | $34.36 | $34.29 | $34.29 | $32.18 | 1,552 |
2019-04-09 | $34.28 | $34.38 | $34.21 | $34.21 | $32.10 | 3,568 |
2019-04-08 | $34.25 | $34.40 | $34.25 | $34.40 | $32.27 | 1,196 |
2019-04-05 | $34.36 | $34.43 | $34.35 | $34.41 | $32.29 | 2,260 |
2019-04-04 | $34.28 | $34.28 | $34.01 | $34.15 | $32.04 | 1,938 |
2019-04-03 | $34.39 | $34.39 | $34.17 | $34.24 | $32.12 | 3,573 |
2019-04-02 | $34.29 | $34.29 | $34.24 | $34.24 | $32.13 | 3,956 |
2019-04-01 | $34.30 | $34.32 | $34.21 | $34.32 | $32.21 | 3,080 |
2019-03-29 | $33.99 | $34.21 | $33.96 | $34.21 | $32.10 | 1,921 |
2019-03-28 | $33.77 | $33.81 | $33.77 | $33.80 | $31.72 | 1,205 |
2019-03-27 | $33.92 | $33.92 | $33.36 | $33.62 | $31.55 | 2,784 |
2019-03-26 | $33.95 | $33.95 | $33.80 | $33.90 | $31.81 | 308,547 |
2019-03-25 | $33.90 | $33.90 | $33.74 | $33.75 | $31.67 | 1,870 |
2019-03-22 | $34.39 | $34.39 | $33.80 | $33.80 | $31.72 | 2,359 |
2019-03-21 | $34.54 | $34.54 | $34.44 | $34.53 | $32.40 | 2,567 |
2019-03-20 | $34.32 | $34.56 | $34.23 | $34.34 | $32.22 | 4,936 |
2019-03-19 | $34.37 | $34.67 | $34.37 | $34.55 | $32.42 | 20,182 |
2019-03-18 | $34.27 | $34.29 | $34.17 | $34.29 | $32.18 | 1,688 |
2019-03-15 | $34.19 | $34.31 | $34.19 | $34.30 | $32.19 | 1,744 |
2019-03-14 | $34.09 | $34.22 | $34.09 | $34.15 | $32.04 | 3,587 |
2019-03-13 | $33.97 | $34.23 | $33.97 | $34.20 | $32.09 | 2,709 |
2019-03-12 | $33.61 | $33.85 | $33.61 | $33.77 | $31.69 | 27,198 |
2019-03-11 | $33.21 | $33.56 | $33.21 | $33.53 | $31.46 | 1,571 |
2019-03-08 | $33.01 | $33.09 | $32.83 | $33.09 | $31.05 | 69,112 |
2019-03-07 | $33.33 | $33.33 | $33.11 | $33.16 | $31.12 | 7,044 |
2019-03-06 | $34.08 | $34.08 | $33.42 | $33.42 | $31.36 | 4,301 |
2019-03-05 | $33.90 | $34.18 | $33.90 | $34.05 | $31.95 | 7,774 |
2019-03-04 | $34.63 | $34.71 | $33.89 | $34.10 | $32.00 | 3,973 |
2019-03-01 | $34.40 | $34.66 | $34.40 | $34.64 | $32.50 | 1,615 |
2019-02-28 | $34.33 | $34.33 | $34.13 | $34.13 | $32.02 | 4,582 |
2019-02-27 | $34.16 | $34.28 | $34.16 | $34.25 | $32.14 | 1,350 |
2019-02-26 | $34.45 | $34.54 | $34.45 | $34.46 | $32.33 | 2,149 |
2019-02-25 | $34.65 | $34.79 | $34.49 | $34.56 | $32.43 | 3,934 |
2019-02-22 | $34.23 | $34.61 | $34.23 | $34.55 | $32.42 | 21,091 |
2019-02-21 | $34.37 | $34.37 | $34.13 | $34.22 | $32.11 | 11,651 |
2019-02-20 | $34.51 | $34.61 | $34.49 | $34.56 | $32.42 | 9,848 |
2019-02-19 | $34.75 | $34.75 | $34.63 | $34.66 | $32.53 | 114,846 |
2019-02-15 | $34.45 | $34.74 | $34.45 | $34.74 | $32.60 | 2,301 |
2019-02-14 | $34.15 | $34.34 | $34.10 | $34.27 | $32.16 | 3,990 |
2019-02-13 | $34.16 | $34.17 | $34.02 | $34.17 | $32.06 | 3,260 |
2019-02-12 | $34.00 | $34.03 | $33.98 | $34.03 | $31.93 | 3,596 |
2019-02-11 | $33.54 | $33.57 | $33.54 | $33.57 | $31.50 | 811 |
2019-02-08 | $33.33 | $33.49 | $33.33 | $33.49 | $31.43 | 1,305 |
2019-02-07 | $33.71 | $33.81 | $33.48 | $33.57 | $31.50 | 6,470 |
2019-02-06 | $33.91 | $33.93 | $33.74 | $33.93 | $31.84 | 5,948 |
2019-02-05 | $33.93 | $34.12 | $33.84 | $33.84 | $31.75 | 3,173 |
2019-02-04 | $33.69 | $33.84 | $33.63 | $33.84 | $31.75 | 5,488 |
2019-02-01 | $34.01 | $34.01 | $33.79 | $33.89 | $31.80 | 3,088 |
2019-01-31 | $33.48 | $33.90 | $33.48 | $33.90 | $31.81 | 4,968 |
2019-01-30 | $33.17 | $33.51 | $33.17 | $33.44 | $31.38 | 20,712 |
2019-01-29 | $32.81 | $33.01 | $32.81 | $33.01 | $30.98 | 17,250 |
2019-01-28 | $34.22 | $34.22 | $32.79 | $32.88 | $30.85 | 6,737 |
2019-01-25 | $33.31 | $33.31 | $33.22 | $33.26 | $31.21 | 2,237 |
2019-01-24 | $33.16 | $33.16 | $33.02 | $33.12 | $31.07 | 1,818 |
2019-01-23 | $33.33 | $33.33 | $33.06 | $33.28 | $31.23 | 65,570 |
2019-01-22 | $33.19 | $33.82 | $33.04 | $33.15 | $31.11 | 189,442 |
2019-01-18 | $33.33 | $33.51 | $33.33 | $33.45 | $31.39 | 2,440 |
2019-01-17 | $32.91 | $33.20 | $32.91 | $33.07 | $31.03 | 5,818 |
2019-01-16 | $32.98 | $33.01 | $32.84 | $32.84 | $30.81 | 5,344 |
2019-01-15 | $32.31 | $32.81 | $32.31 | $32.81 | $30.79 | 3,157 |
2019-01-14 | $32.39 | $32.39 | $32.28 | $32.28 | $30.29 | 2,174 |
2019-01-11 | $32.33 | $32.54 | $32.32 | $32.54 | $30.54 | 2,518 |
2019-01-10 | $32.10 | $32.45 | $32.07 | $32.45 | $30.45 | 1,878 |
2019-01-09 | $32.41 | $32.43 | $32.26 | $32.27 | $30.28 | 15,604 |
2019-01-08 | $32.10 | $32.18 | $31.76 | $32.11 | $30.13 | 8,056 |
2019-01-07 | $31.55 | $32.04 | $31.55 | $31.83 | $29.86 | 7,145 |
2019-01-04 | $31.20 | $31.66 | $31.20 | $31.46 | $29.52 | 5,293 |
2019-01-03 | $30.62 | $30.96 | $30.56 | $30.56 | $28.68 | 2,998 |
2019-01-02 | $31.16 | $31.37 | $30.96 | $31.15 | $29.23 | 9,414 |
2018-12-31 | $31.37 | $31.55 | $31.36 | $31.54 | $29.60 | 11,212 |
2018-12-28 | $31.09 | $31.53 | $31.08 | $31.08 | $29.16 | 5,293 |
2018-12-27 | $30.59 | $31.10 | $30.00 | $31.10 | $29.18 | 30,830 |
2018-12-26 | $29.58 | $30.82 | $29.57 | $30.82 | $28.91 | 6,347 |
2018-12-24 | $30.04 | $30.04 | $29.46 | $29.55 | $27.73 | 14,484 |
2018-12-21 | $30.88 | $31.12 | $30.25 | $30.32 | $28.32 | 49,072 |
2018-12-20 | $31.33 | $31.33 | $30.76 | $30.76 | $28.72 | 7,364 |
2018-12-19 | $31.99 | $32.14 | $31.21 | $31.44 | $29.36 | 6,185 |
2018-12-18 | $32.44 | $32.44 | $31.67 | $31.91 | $29.80 | 7,257 |
2018-12-17 | $32.62 | $32.74 | $32.01 | $32.15 | $30.02 | 4,764 |
2018-12-14 | $33.65 | $33.65 | $32.79 | $32.88 | $30.70 | 10,666 |
2018-12-13 | $34.15 | $34.15 | $33.80 | $33.89 | $31.65 | 3,528 |
2018-12-12 | $34.04 | $34.31 | $34.00 | $34.00 | $31.75 | 3,624 |
2018-12-11 | $33.94 | $34.07 | $33.43 | $33.67 | $31.44 | 4,134 |
2018-12-10 | $33.41 | $33.62 | $32.93 | $33.62 | $31.39 | 8,537 |
2018-12-07 | $34.21 | $34.21 | $33.45 | $33.49 | $31.27 | 4,647 |
2018-12-06 | $34.01 | $34.12 | $33.40 | $34.12 | $31.86 | 5,245 |
2018-12-04 | $35.51 | $35.52 | $34.56 | $34.56 | $32.27 | 3,287 |
2018-12-03 | $35.37 | $35.50 | $35.29 | $35.44 | $33.09 | 11,533 |
2018-11-30 | $34.91 | $35.22 | $34.91 | $35.22 | $32.89 | 1,966 |
2018-11-29 | $34.82 | $35.07 | $34.73 | $34.98 | $32.66 | 4,029 |
2018-11-28 | $34.12 | $34.88 | $34.12 | $34.88 | $32.57 | 4,791 |
2018-11-27 | $33.63 | $33.97 | $33.63 | $33.94 | $31.69 | 10,262 |
2018-11-26 | $33.66 | $33.77 | $33.61 | $33.75 | $31.52 | 5,363 |
2018-11-23 | $33.34 | $33.34 | $33.34 | $33.34 | $31.13 | 158 |
2018-11-21 | $33.50 | $33.50 | $33.31 | $33.31 | $31.10 | 2,891 |
2018-11-20 | $33.43 | $33.57 | $33.38 | $33.44 | $31.23 | 9,453 |
2018-11-19 | $34.01 | $34.01 | $33.59 | $33.63 | $31.40 | 1,514 |
2018-11-16 | $33.94 | $34.37 | $33.94 | $34.27 | $32.00 | 10,078 |
2018-11-15 | $33.47 | $33.95 | $33.30 | $33.77 | $31.53 | 3,421 |
2018-11-14 | $34.13 | $34.78 | $33.48 | $33.70 | $31.47 | 8,880 |
2018-11-13 | $34.27 | $34.52 | $33.88 | $33.96 | $31.71 | 3,555 |
2018-11-12 | $34.63 | $34.66 | $34.20 | $34.22 | $31.95 | 5,485 |
2018-11-09 | $35.12 | $36.00 | $34.67 | $34.78 | $32.48 | 6,290 |
2018-11-08 | $34.90 | $35.19 | $34.90 | $35.14 | $32.81 | 7,316 |
2018-11-07 | $34.32 | $36.47 | $34.32 | $34.99 | $32.67 | 68,364 |
2018-11-06 | $33.88 | $34.55 | $33.84 | $34.07 | $31.81 | 26,284 |
2018-11-05 | $33.73 | $33.90 | $33.71 | $33.77 | $31.53 | 6,264 |
2018-11-02 | $34.08 | $34.13 | $33.44 | $33.63 | $31.40 | 10,557 |
2018-11-01 | $33.41 | $33.76 | $33.41 | $33.76 | $31.52 | 59,972 |
2018-10-31 | $33.63 | $34.12 | $33.21 | $33.21 | $31.01 | 23,730 |
2018-10-30 | $33.00 | $33.07 | $32.75 | $33.06 | $30.87 | 7,800 |
2018-10-29 | $33.18 | $33.30 | $32.49 | $32.86 | $30.68 | 38,142 |
2018-10-26 | $33.22 | $33.77 | $32.42 | $32.74 | $30.57 | 4,583 |
2018-10-25 | $32.65 | $33.44 | $32.60 | $33.34 | $31.13 | 6,649 |
2018-10-24 | $33.83 | $33.83 | $33.00 | $33.00 | $30.81 | 4,125 |
2018-10-23 | $33.62 | $34.15 | $33.58 | $34.15 | $31.89 | 2,568 |
2018-10-22 | $34.55 | $34.55 | $34.00 | $34.23 | $31.96 | 9,322 |
2018-10-19 | $34.89 | $34.92 | $34.43 | $34.47 | $32.19 | 11,920 |
2018-10-18 | $34.99 | $35.13 | $34.54 | $34.70 | $32.40 | 3,034 |
2018-10-17 | $34.96 | $35.24 | $34.96 | $35.13 | $32.80 | 48,069 |
2018-10-16 | $34.60 | $34.99 | $34.54 | $34.99 | $32.67 | 5,116 |
2018-10-15 | $34.18 | $34.26 | $34.18 | $34.20 | $31.94 | 813 |
2018-10-12 | $34.14 | $34.30 | $34.00 | $34.30 | $32.03 | 6,878 |
2018-10-11 | $34.49 | $34.54 | $33.77 | $33.78 | $31.54 | 13,256 |
2018-10-10 | $35.45 | $35.48 | $34.58 | $34.58 | $32.29 | 5,441 |
2018-10-09 | $35.38 | $35.52 | $35.38 | $35.46 | $33.11 | 3,372 |
2018-10-08 | $35.20 | $35.42 | $35.20 | $35.42 | $33.07 | 1,681 |
2018-10-05 | $35.51 | $35.76 | $35.32 | $35.55 | $33.20 | 9,299 |
2018-10-04 | $35.55 | $35.62 | $35.44 | $35.52 | $33.17 | 6,438 |
2018-10-03 | $36.09 | $36.16 | $35.98 | $36.02 | $33.64 | 7,222 |
2018-10-02 | $36.15 | $36.15 | $36.06 | $36.07 | $33.68 | 4,036 |
2018-10-01 | $36.28 | $36.43 | $36.15 | $36.25 | $33.85 | 12,673 |
2018-09-28 | $35.87 | $36.12 | $35.87 | $36.12 | $33.73 | 2,033 |
2018-09-27 | $36.08 | $36.08 | $36.00 | $36.00 | $33.62 | 1,725 |
2018-09-26 | $35.87 | $36.06 | $35.80 | $35.80 | $33.43 | 2,128 |
2018-09-25 | $36.00 | $36.00 | $35.76 | $35.78 | $33.41 | 5,764 |
2018-09-24 | $35.79 | $35.82 | $35.64 | $35.78 | $33.41 | 11,213 |
2018-09-21 | $35.69 | $35.74 | $35.66 | $35.73 | $33.36 | 6,003 |
2018-09-20 | $35.57 | $35.68 | $35.57 | $35.67 | $33.31 | 3,790 |
2018-09-19 | $35.40 | $35.47 | $35.32 | $35.32 | $32.98 | 6,114 |
2018-09-18 | $35.23 | $35.50 | $35.23 | $35.43 | $33.08 | 42,965 |
2018-09-17 | $35.24 | $35.24 | $35.18 | $35.18 | $32.85 | 1,361 |
2018-09-14 | $35.59 | $35.59 | $35.33 | $35.40 | $33.06 | 7,808 |
2018-09-13 | $35.27 | $35.27 | $35.27 | $35.27 | $32.93 | 4,622 |
2018-09-12 | $35.00 | $35.00 | $34.86 | $34.86 | $32.55 | 4,167 |
2018-09-11 | $34.87 | $34.95 | $34.84 | $34.93 | $32.62 | 1,929 |
2018-09-10 | $35.05 | $35.05 | $34.91 | $34.93 | $32.62 | 4,853 |
2018-09-07 | $34.99 | $35.06 | $34.94 | $34.96 | $32.65 | 2,103 |
2018-09-06 | $34.87 | $35.03 | $34.82 | $34.97 | $32.65 | 2,901 |
2018-09-05 | $34.88 | $34.88 | $34.85 | $34.85 | $32.54 | 1,350 |
2018-09-04 | $34.98 | $35.01 | $34.91 | $34.99 | $32.67 | 2,536 |
2018-08-31 | $35.19 | $35.19 | $35.16 | $35.17 | $32.84 | 1,678 |
2018-08-30 | $35.31 | $35.37 | $35.23 | $35.23 | $32.90 | 8,094 |
2018-08-29 | $35.23 | $35.35 | $35.22 | $35.35 | $33.01 | 3,943 |
2018-08-28 | $35.04 | $35.10 | $35.04 | $35.09 | $32.77 | 844 |
2018-08-27 | $34.95 | $35.04 | $34.95 | $35.01 | $32.69 | 7,128 |
2018-08-24 | $34.83 | $34.83 | $34.83 | $34.83 | $32.52 | 978 |
2018-08-23 | $34.73 | $34.74 | $34.68 | $34.68 | $32.38 | 2,344 |
2018-08-22 | $34.71 | $34.80 | $34.63 | $34.79 | $32.49 | 8,245 |
2018-08-21 | $34.94 | $34.94 | $34.63 | $34.72 | $32.42 | 2,493 |
2018-08-20 | $34.62 | $34.66 | $34.56 | $34.63 | $32.34 | 6,660 |
2018-08-17 | $34.73 | $34.73 | $34.38 | $34.59 | $32.30 | 19,003 |
2018-08-16 | $34.12 | $34.47 | $34.12 | $34.44 | $32.16 | 3,761 |
2018-08-15 | $33.99 | $34.12 | $33.99 | $34.11 | $31.85 | 3,953 |
2018-08-14 | $34.33 | $34.33 | $34.27 | $34.30 | $32.03 | 4,860 |
2018-08-13 | $34.24 | $34.24 | $34.07 | $34.10 | $31.84 | 1,397 |
2018-08-10 | $34.17 | $34.23 | $34.03 | $34.10 | $31.84 | 1,677 |
2018-08-09 | $34.47 | $34.47 | $34.25 | $34.25 | $31.98 | 967 |
2018-08-08 | $34.31 | $34.59 | $34.22 | $34.26 | $31.99 | 10,104 |
2018-08-07 | $34.29 | $34.33 | $34.24 | $34.27 | $32.00 | 5,096 |
2018-08-06 | $34.28 | $34.36 | $34.25 | $34.26 | $31.99 | 22,962 |
2018-08-03 | $34.13 | $34.26 | $34.11 | $34.26 | $31.99 | 2,128 |
2018-08-02 | $33.93 | $34.16 | $33.93 | $34.07 | $31.81 | 51,440 |
2018-08-01 | $33.45 | $33.97 | $33.45 | $33.92 | $31.67 | 8,977 |
2018-07-31 | $33.45 | $33.89 | $33.45 | $33.86 | $31.62 | 14,206 |
2018-07-30 | $33.41 | $33.43 | $33.41 | $33.42 | $31.21 | 4,433 |
2018-07-27 | $33.64 | $33.64 | $33.43 | $33.46 | $31.25 | 1,911 |
2018-07-26 | $33.75 | $33.75 | $33.75 | $33.75 | $31.52 | 468 |
2018-07-25 | $33.66 | $33.67 | $33.65 | $33.67 | $31.44 | 2,295 |
2018-07-24 | $33.65 | $33.66 | $33.44 | $33.48 | $31.26 | 3,436 |
2018-07-23 | $33.33 | $33.47 | $33.33 | $33.47 | $31.25 | 1,422 |
2018-07-20 | $33.15 | $33.39 | $33.15 | $33.35 | $31.14 | 2,669 |
2018-07-19 | $33.40 | $33.48 | $33.36 | $33.48 | $31.26 | 9,557 |
2018-07-18 | $33.46 | $33.46 | $33.40 | $33.44 | $31.23 | 2,603 |
2018-07-17 | $33.44 | $33.49 | $33.44 | $33.48 | $31.26 | 6,059 |
2018-07-16 | $33.34 | $33.34 | $33.29 | $33.33 | $31.12 | 6,930 |
2018-07-13 | $33.31 | $33.31 | $33.31 | $33.31 | $31.10 | 411 |
2018-07-12 | $33.27 | $33.36 | $33.27 | $33.36 | $31.15 | 1,762 |
2018-07-11 | $33.17 | $33.18 | $33.11 | $33.11 | $30.92 | 2,342 |
2018-07-10 | $33.25 | $33.35 | $33.24 | $33.29 | $31.09 | 55,729 |
2018-07-09 | $33.16 | $33.16 | $33.16 | $33.16 | $30.97 | 767 |
2018-07-06 | $32.74 | $33.01 | $32.74 | $33.01 | $30.82 | 1,702 |
2018-07-05 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 69 |
2018-07-03 | $32.30 | $32.30 | $32.30 | $32.30 | $30.16 | 220 |
2018-07-02 | $31.83 | $32.03 | $31.81 | $32.02 | $29.90 | 112,671 |
2018-06-29 | $32.15 | $32.26 | $32.07 | $32.07 | $29.95 | 1,104 |
2018-06-28 | $31.68 | $31.80 | $31.68 | $31.80 | $29.69 | 1,148 |
2018-06-27 | $31.93 | $31.93 | $31.93 | $31.93 | $29.82 | 183 |
2018-06-26 | $32.32 | $32.32 | $32.32 | $32.32 | $30.18 | 201 |
2018-06-25 | $32.67 | $32.67 | $32.23 | $32.41 | $30.17 | 6,025 |
2018-06-22 | $32.80 | $32.93 | $32.80 | $32.80 | $30.53 | 3,130 |
2018-06-21 | $32.88 | $32.88 | $32.88 | $32.88 | $30.60 | 247 |
2018-06-20 | $32.94 | $32.99 | $32.88 | $32.88 | $30.60 | 2,950 |
2018-06-19 | $32.26 | $32.79 | $32.26 | $32.78 | $30.51 | 4,164 |
2018-06-18 | $32.67 | $32.67 | $32.62 | $32.63 | $30.37 | 522 |
2018-06-15 | $32.93 | $33.01 | $32.93 | $33.01 | $30.73 | 1,013 |
2018-06-14 | $32.90 | $32.91 | $32.81 | $32.85 | $30.57 | 1,157 |
2018-06-13 | $32.93 | $32.93 | $32.93 | $32.93 | $30.65 | 508 |
2018-06-12 | $32.79 | $32.79 | $32.60 | $32.76 | $30.50 | 1,301 |
2018-06-11 | $32.47 | $32.72 | $32.47 | $32.71 | $30.45 | 2,693 |
2018-06-08 | $32.38 | $32.45 | $32.38 | $32.45 | $30.21 | 1,493 |
2018-06-07 | $32.25 | $32.32 | $32.25 | $32.32 | $30.08 | 1,339 |
2018-06-06 | $31.98 | $32.25 | $31.98 | $32.25 | $30.02 | 1,787 |
2018-06-05 | $32.10 | $32.10 | $31.89 | $32.04 | $29.82 | 1,578 |
2018-06-04 | $31.88 | $32.01 | $31.88 | $32.01 | $29.79 | 2,896 |
2018-06-01 | $31.83 | $31.83 | $31.83 | $31.83 | $29.63 | 108 |
2018-05-31 | $31.80 | $31.80 | $31.59 | $31.59 | $29.41 | 1,580 |
2018-05-30 | $31.79 | $31.79 | $31.79 | $31.79 | $29.59 | 433 |
2018-05-29 | $31.55 | $31.55 | $31.18 | $31.26 | $29.09 | 6,993 |
2018-05-25 | $31.77 | $31.77 | $31.64 | $31.70 | $29.51 | 1,770 |
2018-05-24 | $31.65 | $31.69 | $31.62 | $31.67 | $29.48 | 3,937 |
2018-05-23 | $31.79 | $31.80 | $31.67 | $31.70 | $29.50 | 251,781 |
2018-05-22 | $31.77 | $31.77 | $31.72 | $31.72 | $29.53 | 1,313 |
2018-05-21 | $31.89 | $31.89 | $31.71 | $31.71 | $29.52 | 535 |
2018-05-18 | $31.76 | $31.76 | $31.72 | $31.74 | $29.55 | 1,290 |
2018-05-17 | $31.21 | $31.66 | $31.21 | $31.61 | $29.43 | 2,364 |
2018-05-16 | $31.62 | $31.67 | $31.58 | $31.61 | $29.42 | 3,704 |
2018-05-15 | $31.37 | $31.43 | $31.37 | $31.41 | $29.24 | 966 |
2018-05-14 | $31.56 | $31.78 | $31.56 | $31.69 | $29.50 | 1,514 |
2018-05-11 | $31.33 | $31.50 | $31.27 | $31.50 | $29.32 | 13,224 |
2018-05-10 | $30.91 | $31.13 | $30.91 | $31.13 | $28.98 | 23,586 |
2018-05-09 | $30.66 | $30.66 | $30.66 | $30.66 | $28.54 | 386 |
2018-05-08 | $30.77 | $30.77 | $30.77 | $30.77 | $28.64 | 44 |
2018-05-07 | $30.85 | $30.87 | $30.77 | $30.77 | $28.64 | 21,821 |
2018-05-04 | $30.90 | $30.90 | $30.79 | $30.79 | $28.66 | 3,146 |
2018-05-03 | $30.50 | $30.54 | $30.50 | $30.52 | $28.41 | 1,311 |
2018-05-02 | $31.06 | $31.06 | $30.86 | $30.86 | $28.72 | 2,076 |
2018-05-01 | $31.01 | $31.12 | $31.01 | $31.08 | $28.93 | 4,979 |
2018-04-30 | $31.50 | $31.50 | $31.36 | $31.36 | $29.19 | 755 |
2018-04-27 | $31.53 | $31.60 | $31.53 | $31.60 | $29.41 | 2,107 |
2018-04-26 | $31.14 | $31.14 | $31.14 | $31.14 | $28.99 | 19 |
2018-04-25 | $31.02 | $31.14 | $30.86 | $31.14 | $28.99 | 1,703 |
2018-04-24 | $31.34 | $31.34 | $30.85 | $30.86 | $28.72 | 2,666 |
2018-04-23 | $31.20 | $31.20 | $31.15 | $31.15 | $29.00 | 515 |
2018-04-20 | $31.18 | $31.18 | $31.10 | $31.10 | $28.95 | 1,903 |
2018-04-19 | $31.51 | $31.51 | $31.32 | $31.32 | $29.15 | 4,798 |
2018-04-18 | $31.62 | $31.70 | $31.60 | $31.66 | $29.47 | 1,166 |
2018-04-17 | $31.20 | $31.20 | $31.20 | $31.20 | $29.04 | 169 |
2018-04-16 | $31.41 | $31.41 | $31.12 | $31.20 | $29.04 | 1,405 |
2018-04-13 | $31.00 | $31.00 | $31.00 | $31.00 | $28.85 | 457 |
2018-04-12 | $30.98 | $30.98 | $30.98 | $30.98 | $28.84 | 747 |
2018-04-11 | $31.08 | $31.08 | $31.08 | $31.08 | $28.93 | 87 |
2018-04-10 | $30.91 | $31.08 | $30.91 | $31.08 | $28.93 | 924 |
2018-04-09 | $30.40 | $30.70 | $30.40 | $30.67 | $28.55 | 978 |
2018-04-06 | $30.74 | $30.74 | $30.32 | $30.32 | $28.22 | 619 |
2018-04-05 | $30.92 | $30.93 | $30.90 | $30.92 | $28.78 | 845 |
2018-04-04 | $30.17 | $30.98 | $30.17 | $30.85 | $28.72 | 3,218 |
2018-04-03 | $30.22 | $30.48 | $30.11 | $30.48 | $28.37 | 2,615 |
2018-04-02 | $30.50 | $30.50 | $30.18 | $30.18 | $28.09 | 2,651 |
2018-03-29 | $30.73 | $30.89 | $30.73 | $30.86 | $28.72 | 950 |
2018-03-28 | $30.69 | $30.76 | $30.68 | $30.73 | $28.60 | 1,009 |
2018-03-27 | $30.81 | $31.01 | $30.72 | $30.92 | $28.78 | 6,565 |
2018-03-26 | $30.51 | $30.82 | $30.51 | $30.82 | $28.69 | 2,654 |
2018-03-23 | $30.92 | $30.92 | $30.92 | $30.92 | $28.78 | 270 |
2018-03-22 | $31.20 | $31.20 | $31.03 | $31.04 | $28.89 | 2,128 |
2018-03-21 | $31.92 | $31.92 | $31.83 | $31.83 | $29.63 | 913 |
2018-03-20 | $31.79 | $31.85 | $31.79 | $31.83 | $29.63 | 625 |
2018-03-19 | $32.24 | $32.24 | $31.68 | $31.68 | $29.49 | 1,162 |
2018-03-16 | $32.49 | $32.50 | $32.42 | $32.42 | $30.18 | 1,061 |
2018-03-15 | $32.52 | $32.52 | $32.36 | $32.36 | $30.12 | 945 |
2018-03-14 | $32.82 | $32.82 | $32.42 | $32.47 | $30.22 | 5,349 |
2018-03-13 | $32.69 | $32.69 | $32.57 | $32.57 | $30.32 | 1,680 |
2018-03-12 | $32.63 | $32.63 | $32.63 | $32.63 | $30.37 | 451 |
2018-03-09 | $32.70 | $32.73 | $32.65 | $32.73 | $30.47 | 1,205 |
2018-03-08 | $32.13 | $32.26 | $32.13 | $32.26 | $30.03 | 2,196 |
2018-03-07 | $31.68 | $32.01 | $31.68 | $32.01 | $29.80 | 1,808 |
2018-03-06 | $31.73 | $31.78 | $31.73 | $31.78 | $29.58 | 749 |
2018-03-05 | $31.77 | $31.91 | $31.72 | $31.91 | $29.70 | 2,007 |
2018-03-02 | $31.04 | $31.51 | $31.04 | $31.51 | $29.32 | 278 |
2018-03-01 | $31.80 | $31.80 | $31.08 | $31.25 | $29.09 | 120,281 |
2018-02-28 | $32.42 | $32.64 | $31.74 | $31.75 | $29.55 | 5,124 |
2018-02-27 | $32.58 | $32.58 | $32.29 | $32.29 | $30.06 | 910 |
2018-02-26 | $32.21 | $32.43 | $32.21 | $32.43 | $30.18 | 896 |
2018-02-23 | $31.82 | $32.10 | $31.78 | $32.09 | $29.87 | 2,932 |
2018-02-22 | $31.85 | $32.04 | $31.82 | $31.82 | $29.62 | 1,747 |
2018-02-21 | $32.03 | $32.03 | $31.85 | $31.85 | $29.65 | 1,594 |
2018-02-20 | $32.02 | $32.16 | $31.97 | $31.97 | $29.76 | 1,206 |
2018-02-16 | $32.21 | $32.49 | $32.14 | $32.27 | $30.04 | 20,398 |
2018-02-15 | $31.65 | $32.05 | $31.65 | $32.05 | $29.83 | 590 |
2018-02-14 | $31.31 | $31.31 | $31.31 | $31.31 | $29.15 | 309 |
2018-02-13 | $31.30 | $31.31 | $31.28 | $31.31 | $29.15 | 770 |
2018-02-12 | $31.37 | $31.37 | $31.15 | $31.30 | $29.14 | 1,295 |
2018-02-09 | $30.85 | $30.87 | $30.05 | $30.87 | $28.73 | 2,758 |
2018-02-08 | $31.42 | $31.42 | $31.06 | $31.07 | $28.92 | 3,237 |
2018-02-07 | $31.94 | $32.07 | $31.76 | $31.76 | $29.56 | 6,952 |
2018-02-06 | $30.75 | $31.67 | $30.75 | $31.59 | $29.40 | 7,003 |
2018-02-05 | $32.70 | $32.73 | $31.73 | $31.73 | $29.54 | 134,520 |
2018-02-02 | $33.07 | $33.07 | $32.77 | $32.77 | $30.50 | 1,081 |
2018-02-01 | $33.13 | $33.40 | $33.12 | $33.27 | $30.97 | 151,224 |
2018-01-31 | $33.72 | $33.91 | $33.20 | $33.20 | $30.90 | 2,866 |
2018-01-30 | $33.97 | $33.97 | $33.53 | $33.80 | $31.46 | 2,847 |
2018-01-29 | $34.38 | $34.56 | $34.38 | $34.45 | $32.07 | 3,087 |
2018-01-26 | $34.32 | $34.40 | $34.27 | $34.39 | $32.01 | 1,400 |
2018-01-25 | $33.72 | $33.78 | $33.72 | $33.78 | $31.44 | 1,715 |
2018-01-24 | $33.60 | $33.70 | $33.52 | $33.65 | $31.32 | 1,774 |
2018-01-23 | $33.59 | $33.64 | $33.57 | $33.57 | $31.25 | 1,747 |
2018-01-22 | $33.45 | $33.48 | $33.40 | $33.47 | $31.15 | 1,140 |
2018-01-19 | $33.41 | $33.41 | $33.12 | $33.25 | $30.95 | 4,285 |
2018-01-18 | $33.00 | $33.06 | $32.91 | $33.06 | $30.77 | 1,984 |
2018-01-17 | $33.00 | $33.08 | $33.00 | $33.06 | $30.77 | 4,480 |
2018-01-16 | $32.99 | $33.03 | $32.78 | $32.80 | $30.53 | 8,829 |
2018-01-12 | $32.57 | $32.68 | $32.57 | $32.62 | $30.37 | 2,172 |
2018-01-11 | $32.47 | $32.47 | $32.25 | $32.37 | $30.13 | 2,421 |
2018-01-10 | $32.06 | $32.19 | $31.95 | $32.19 | $29.96 | 3,965 |
2018-01-09 | $32.15 | $32.36 | $32.14 | $32.36 | $30.12 | 1,560 |
2018-01-08 | $32.33 | $32.33 | $31.78 | $31.97 | $29.76 | 3,099 |
2018-01-05 | $31.79 | $31.94 | $31.79 | $31.94 | $29.73 | 1,160 |
2018-01-04 | $31.80 | $31.85 | $31.73 | $31.83 | $29.63 | 3,524 |
2018-01-03 | $31.77 | $31.77 | $31.77 | $31.77 | $29.57 | 462 |
2018-01-02 | $30.82 | $31.41 | $30.82 | $31.41 | $29.24 | 595 |
2017-12-29 | $31.17 | $31.30 | $31.14 | $31.14 | $28.99 | 4,833 |
2017-12-28 | $31.22 | $31.26 | $31.22 | $31.23 | $29.07 | 4,440 |
2017-12-27 | $31.37 | $31.37 | $31.21 | $31.21 | $29.05 | 2,984 |
2017-12-26 | $31.30 | $31.30 | $31.17 | $31.17 | $29.01 | 1,386 |
2017-12-22 | $30.94 | $31.29 | $30.94 | $31.19 | $28.90 | 2,134 |
2017-12-21 | $31.50 | $31.50 | $31.25 | $31.25 | $28.96 | 1,254 |
2017-12-20 | $31.55 | $31.55 | $31.46 | $31.46 | $29.16 | 802 |
2017-12-19 | $31.08 | $31.57 | $31.08 | $31.52 | $29.21 | 7,381 |
2017-12-18 | $31.45 | $31.50 | $31.45 | $31.50 | $29.19 | 338 |
2017-12-15 | $31.36 | $31.44 | $31.36 | $31.44 | $29.14 | 1,514 |
2017-12-14 | $31.23 | $31.23 | $31.11 | $31.11 | $28.83 | 846 |
2017-12-13 | $31.46 | $31.46 | $31.39 | $31.39 | $29.09 | 715 |
2017-12-12 | $31.22 | $31.29 | $31.22 | $31.29 | $29.00 | 1,263 |
2017-12-11 | $31.20 | $31.20 | $31.13 | $31.18 | $28.90 | 942 |
2017-12-08 | $30.48 | $31.05 | $30.48 | $31.00 | $28.73 | 1,055 |
2017-12-07 | $30.67 | $30.80 | $30.65 | $30.80 | $28.54 | 5,347 |
2017-12-06 | $30.73 | $30.73 | $30.64 | $30.68 | $28.43 | 3,985 |
2017-12-05 | $30.82 | $30.90 | $30.71 | $30.72 | $28.47 | 2,370 |
2017-12-04 | $31.31 | $31.38 | $30.89 | $30.89 | $28.63 | 1,532 |
2017-12-01 | $31.14 | $31.14 | $30.84 | $31.09 | $28.81 | 1,779 |
2017-11-30 | $31.07 | $31.07 | $31.03 | $31.06 | $28.78 | 7,251 |
2017-11-29 | $30.57 | $31.04 | $30.57 | $30.90 | $28.64 | 4,848 |
2017-11-28 | $30.49 | $30.67 | $30.49 | $30.67 | $28.42 | 2,195 |
2017-11-27 | $30.46 | $30.51 | $30.40 | $30.48 | $28.25 | 16,919 |
2017-11-24 | $30.40 | $30.40 | $30.40 | $30.40 | $28.17 | 2 |
2017-11-22 | $30.41 | $30.45 | $30.40 | $30.40 | $28.17 | 2,405 |
2017-11-21 | $30.27 | $30.35 | $30.27 | $30.35 | $28.13 | 290 |
2017-11-20 | $30.07 | $30.07 | $30.07 | $30.07 | $27.87 | 530 |
2017-11-17 | $30.32 | $30.32 | $30.32 | $30.32 | $28.10 | 59 |
2017-11-16 | $30.22 | $30.33 | $30.18 | $30.32 | $28.10 | 1,829 |
2017-11-15 | $29.95 | $29.98 | $29.95 | $29.98 | $27.78 | 1,700 |
2017-11-14 | $30.00 | $30.02 | $29.91 | $30.02 | $27.82 | 1,303 |
2017-11-13 | $30.12 | $30.17 | $30.12 | $30.14 | $27.93 | 673 |
2017-11-10 | $30.05 | $30.05 | $30.00 | $30.05 | $27.84 | 3,724 |
2017-11-09 | $30.22 | $30.28 | $30.22 | $30.26 | $28.04 | 952 |
2017-11-08 | $30.34 | $30.37 | $30.31 | $30.37 | $28.15 | 1,426 |
2017-11-07 | $30.32 | $30.32 | $30.26 | $30.26 | $28.04 | 469 |
2017-11-06 | $30.37 | $30.37 | $30.37 | $30.37 | $28.15 | 315 |
2017-11-03 | $30.01 | $30.35 | $30.01 | $30.35 | $28.13 | 1,410 |
2017-11-02 | $30.31 | $30.31 | $30.17 | $30.17 | $27.96 | 2,149 |
2017-11-01 | $30.33 | $30.35 | $30.25 | $30.35 | $28.13 | 144,826 |
2017-10-31 | $30.30 | $30.30 | $30.25 | $30.25 | $28.03 | 1,756 |
2017-10-30 | $30.60 | $30.60 | $30.26 | $30.26 | $28.04 | 485 |
2017-10-27 | $30.48 | $30.59 | $30.48 | $30.59 | $28.35 | 234 |
2017-10-26 | $30.68 | $30.68 | $30.37 | $30.37 | $28.14 | 714 |
2017-10-25 | $30.97 | $30.97 | $30.59 | $30.78 | $28.53 | 2,091 |
2017-10-24 | $30.90 | $30.90 | $30.79 | $30.80 | $28.55 | 1,485 |
2017-10-23 | $31.46 | $31.46 | $30.97 | $30.97 | $28.70 | 3,997 |
2017-10-20 | $31.10 | $31.10 | $30.96 | $31.07 | $28.79 | 9,666 |
2017-10-19 | $30.81 | $30.97 | $30.78 | $30.93 | $28.66 | 9,371 |
2017-10-18 | $30.86 | $30.86 | $30.77 | $30.78 | $28.53 | 26,717 |
2017-10-17 | $30.74 | $30.78 | $30.74 | $30.78 | $28.53 | 393 |
2017-10-16 | $30.61 | $30.61 | $30.34 | $30.34 | $28.12 | 2,892 |
2017-10-13 | $30.56 | $30.56 | $30.43 | $30.45 | $28.21 | 1,573 |
2017-10-12 | $30.55 | $30.55 | $30.55 | $30.55 | $28.31 | 289 |
2017-10-11 | $30.55 | $30.55 | $30.55 | $30.55 | $28.31 | 502 |
2017-10-10 | $30.48 | $30.48 | $30.40 | $30.41 | $28.18 | 2,174 |
2017-10-09 | $30.63 | $30.63 | $30.47 | $30.47 | $28.23 | 2,212 |
2017-10-06 | $30.89 | $30.89 | $30.77 | $30.77 | $28.52 | 440 |
2017-10-05 | $30.79 | $30.80 | $30.71 | $30.80 | $28.55 | 1,944 |
2017-10-04 | $30.75 | $30.83 | $30.75 | $30.80 | $28.54 | 2,757 |
2017-10-03 | $30.63 | $30.67 | $30.63 | $30.67 | $28.42 | 53,369 |
2017-10-02 | $30.50 | $30.62 | $30.37 | $30.62 | $28.38 | 3,691 |
2017-09-29 | $30.30 | $30.39 | $30.30 | $30.39 | $28.17 | 1,747 |
2017-09-28 | $30.27 | $30.27 | $30.27 | $30.27 | $28.05 | 304 |
2017-09-27 | $30.04 | $30.18 | $30.04 | $30.18 | $27.97 | 1,900 |
2017-09-26 | $30.48 | $30.48 | $30.19 | $30.19 | $27.98 | 2,961 |
2017-09-25 | $30.21 | $30.25 | $30.11 | $30.11 | $27.90 | 1,550 |
2017-09-22 | $30.20 | $30.22 | $30.20 | $30.22 | $28.01 | 1,323 |
2017-09-21 | $30.35 | $30.35 | $30.29 | $30.29 | $28.07 | 757 |
2017-09-20 | $30.58 | $30.58 | $30.35 | $30.35 | $28.12 | 460 |
2017-09-19 | $30.35 | $30.35 | $30.27 | $30.27 | $28.05 | 1,080 |
2017-09-18 | $30.68 | $30.68 | $30.59 | $30.59 | $28.35 | 1,028 |
2017-09-15 | $30.65 | $30.65 | $30.65 | $30.65 | $28.40 | 151 |
2017-09-14 | $30.77 | $30.77 | $30.77 | $30.77 | $28.52 | 428 |
2017-09-13 | $30.77 | $30.84 | $30.70 | $30.73 | $28.48 | 5,064 |
2017-09-12 | $30.89 | $30.89 | $30.88 | $30.88 | $28.62 | 1,196 |
2017-09-11 | $30.47 | $30.89 | $30.47 | $30.89 | $28.63 | 600 |
2017-09-08 | $30.48 | $30.48 | $30.48 | $30.48 | $28.25 | 181 |
2017-09-07 | $30.37 | $30.56 | $30.37 | $30.48 | $28.25 | 1,281 |
2017-09-06 | $30.22 | $30.33 | $30.14 | $30.33 | $28.10 | 575 |
2017-09-05 | $30.44 | $30.44 | $30.04 | $30.04 | $27.84 | 1,879 |
2017-09-01 | $30.21 | $30.34 | $30.21 | $30.24 | $28.02 | 3,180 |
2017-08-31 | $30.19 | $30.32 | $30.19 | $30.31 | $28.09 | 2,035 |
2017-08-30 | $29.63 | $29.84 | $29.63 | $29.82 | $27.64 | 2,936 |
2017-08-29 | $29.56 | $29.62 | $29.56 | $29.58 | $27.42 | 1,044 |
2017-08-28 | $29.57 | $29.57 | $29.54 | $29.54 | $27.38 | 873 |
2017-08-25 | $29.56 | $29.56 | $29.46 | $29.46 | $27.30 | 978 |
2017-08-24 | $29.35 | $29.47 | $29.35 | $29.45 | $27.29 | 1,616 |
2017-08-23 | $29.41 | $29.41 | $29.39 | $29.39 | $27.24 | 10,055 |
2017-08-22 | $29.46 | $29.47 | $29.36 | $29.47 | $27.31 | 852 |
2017-08-21 | $29.08 | $29.23 | $29.08 | $29.23 | $27.09 | 646 |
2017-08-18 | $29.12 | $29.23 | $29.10 | $29.10 | $26.97 | 928 |
2017-08-17 | $29.62 | $29.62 | $29.26 | $29.26 | $27.12 | 2,024 |
2017-08-16 | $29.56 | $29.56 | $29.55 | $29.56 | $27.39 | 1,798 |
2017-08-15 | $29.51 | $29.51 | $29.47 | $29.50 | $27.34 | 2,823 |
2017-08-14 | $29.49 | $29.49 | $29.49 | $29.49 | $27.33 | 781 |
2017-08-11 | $29.33 | $29.33 | $29.15 | $29.33 | $27.18 | 1,355 |
2017-08-10 | $29.33 | $29.33 | $29.23 | $29.23 | $27.09 | 1,504 |
2017-08-09 | $29.62 | $29.62 | $29.62 | $29.62 | $27.45 | 249 |
2017-08-08 | $29.65 | $29.65 | $29.63 | $29.63 | $27.46 | 1,481 |
2017-08-07 | $29.77 | $29.77 | $29.74 | $29.74 | $27.56 | 741 |
2017-08-04 | $29.72 | $29.76 | $29.71 | $29.75 | $27.57 | 3,646 |
2017-08-03 | $29.70 | $29.88 | $29.69 | $29.81 | $27.63 | 3,495 |
2017-08-02 | $29.80 | $29.80 | $29.75 | $29.79 | $27.61 | 1,065 |
2017-08-01 | $30.02 | $30.02 | $29.94 | $30.01 | $27.81 | 1,240 |
2017-07-31 | $30.15 | $30.15 | $30.01 | $30.01 | $27.81 | 3,262 |
2017-07-28 | $30.10 | $30.15 | $30.01 | $30.15 | $27.94 | 847 |
2017-07-27 | $30.19 | $30.20 | $29.98 | $29.98 | $27.78 | 1,751 |
2017-07-26 | $30.32 | $30.34 | $30.31 | $30.31 | $28.09 | 953 |
2017-07-25 | $30.49 | $30.49 | $30.34 | $30.45 | $28.22 | 2,811 |
2017-07-24 | $30.42 | $30.60 | $30.42 | $30.54 | $28.31 | 2,166 |
2017-07-21 | $30.90 | $30.90 | $30.49 | $30.57 | $28.33 | 21,460 |
2017-07-20 | $30.51 | $30.65 | $30.50 | $30.63 | $28.39 | 19,961 |
2017-07-19 | $30.35 | $30.38 | $30.35 | $30.37 | $28.14 | 2,931 |
2017-07-18 | $30.01 | $30.06 | $30.01 | $30.06 | $27.86 | 586 |
2017-07-17 | $30.23 | $30.29 | $30.20 | $30.21 | $28.00 | 2,171 |
2017-07-14 | $30.24 | $30.35 | $30.21 | $30.32 | $28.10 | 2,592 |
2017-07-13 | $29.95 | $30.04 | $29.86 | $30.04 | $27.84 | 7,038 |
2017-07-12 | $29.86 | $29.86 | $29.86 | $29.86 | $27.67 | 116 |
2017-07-11 | $29.73 | $29.86 | $29.73 | $29.86 | $27.67 | 548 |
2017-07-10 | $29.86 | $29.90 | $29.83 | $29.83 | $27.64 | 1,892 |
2017-07-07 | $29.81 | $29.99 | $29.81 | $29.99 | $27.80 | 225 |
2017-07-06 | $29.91 | $29.91 | $29.77 | $29.77 | $27.59 | 1,827 |
2017-07-05 | $29.96 | $30.20 | $29.96 | $30.20 | $27.99 | 121,183 |
2017-07-03 | $30.10 | $30.14 | $30.06 | $30.06 | $27.86 | 1,513 |
2017-06-30 | $30.08 | $30.08 | $29.99 | $30.05 | $27.85 | 952 |
2017-06-29 | $30.17 | $30.17 | $29.91 | $29.95 | $27.76 | 1,221 |
2017-06-28 | $30.20 | $30.28 | $30.19 | $30.28 | $28.07 | 701 |
2017-06-27 | $30.07 | $30.07 | $30.07 | $30.07 | $27.87 | 131 |
2017-06-26 | $30.42 | $30.42 | $30.32 | $30.37 | $28.15 | 1,628 |
2017-06-23 | $30.66 | $30.66 | $30.50 | $30.60 | $28.20 | 6,182 |
2017-06-22 | $30.44 | $30.80 | $30.44 | $30.56 | $28.16 | 18,072 |
2017-06-21 | $30.21 | $30.21 | $30.19 | $30.19 | $27.82 | 955 |
2017-06-20 | $30.03 | $30.03 | $29.99 | $29.99 | $27.64 | 1,697 |
2017-06-19 | $29.88 | $29.88 | $29.84 | $29.84 | $27.50 | 1,391 |
2017-06-16 | $29.40 | $29.44 | $29.37 | $29.44 | $27.13 | 2,302 |
2017-06-15 | $29.40 | $29.43 | $29.36 | $29.43 | $27.12 | 1,052 |
2017-06-14 | $29.43 | $29.60 | $29.43 | $29.60 | $27.27 | 283 |
2017-06-13 | $29.23 | $29.23 | $29.23 | $29.23 | $26.94 | 87 |
2017-06-12 | $29.33 | $29.34 | $29.14 | $29.23 | $26.94 | 739 |
2017-06-09 | $29.33 | $29.41 | $29.33 | $29.40 | $27.09 | 991 |
2017-06-08 | $29.22 | $29.29 | $29.22 | $29.29 | $26.99 | 732 |
2017-06-07 | $29.30 | $29.30 | $29.30 | $29.30 | $26.99 | 350 |
2017-06-06 | $29.25 | $29.25 | $29.25 | $29.25 | $26.95 | 10 |
2017-06-05 | $29.36 | $29.36 | $29.25 | $29.25 | $26.95 | 883 |
2017-06-02 | $29.35 | $29.35 | $29.35 | $29.35 | $27.04 | 479 |
2017-06-01 | $29.09 | $29.20 | $29.09 | $29.20 | $26.91 | 335 |
2017-05-31 | $28.73 | $28.73 | $28.73 | $28.73 | $26.48 | 0 |
2017-05-30 | $28.80 | $28.80 | $28.73 | $28.73 | $26.48 | 1,431 |
2017-05-26 | $28.83 | $28.83 | $28.83 | $28.83 | $26.57 | 492 |
2017-05-25 | $28.81 | $28.88 | $28.81 | $28.88 | $26.62 | 334 |
2017-05-24 | $28.62 | $28.75 | $28.62 | $28.74 | $26.48 | 1,771 |
2017-05-23 | $28.62 | $28.69 | $28.62 | $28.66 | $26.41 | 723 |
2017-05-22 | $28.52 | $28.54 | $28.52 | $28.54 | $26.30 | 1,062 |
2017-05-19 | $28.54 | $28.54 | $28.49 | $28.49 | $26.25 | 303 |
2017-05-18 | $28.34 | $28.41 | $28.32 | $28.41 | $26.18 | 1,958 |
2017-05-17 | $28.39 | $28.39 | $28.23 | $28.23 | $26.01 | 889 |
2017-05-16 | $28.56 | $28.59 | $28.56 | $28.59 | $26.34 | 559 |
2017-05-15 | $28.65 | $28.73 | $28.65 | $28.73 | $26.47 | 340 |
2017-05-12 | $28.61 | $28.61 | $28.56 | $28.56 | $26.32 | 699 |
2017-05-11 | $28.57 | $28.64 | $28.57 | $28.64 | $26.39 | 309 |
2017-05-10 | $28.54 | $28.62 | $28.54 | $28.62 | $26.37 | 4,060 |
2017-05-09 | $28.55 | $28.70 | $28.55 | $28.64 | $26.40 | 862 |
2017-05-08 | $28.86 | $28.86 | $28.61 | $28.61 | $26.36 | 1,557 |
2017-05-05 | $28.72 | $28.77 | $28.67 | $28.77 | $26.51 | 481 |
2017-05-04 | $28.74 | $28.80 | $28.68 | $28.76 | $26.50 | 1,669 |
2017-05-03 | $28.71 | $28.71 | $28.63 | $28.63 | $26.38 | 541 |
2017-05-02 | $28.67 | $28.76 | $28.63 | $28.73 | $26.47 | 2,594 |
2017-05-01 | $28.58 | $28.72 | $28.58 | $28.68 | $26.43 | 122,679 |
2017-04-28 | $28.49 | $28.75 | $28.49 | $28.75 | $26.49 | 2,500 |
2017-04-27 | $28.81 | $28.81 | $28.53 | $28.54 | $26.30 | 2,185 |
2017-04-26 | $28.43 | $28.50 | $28.43 | $28.47 | $26.23 | 1,329 |
2017-04-25 | $28.57 | $28.57 | $28.25 | $28.25 | $26.03 | 2,537 |
2017-04-24 | $28.34 | $28.50 | $28.16 | $28.20 | $25.99 | 3,515 |
2017-04-21 | $27.97 | $27.97 | $27.75 | $27.88 | $25.69 | 2,081 |
2017-04-20 | $27.74 | $28.08 | $27.74 | $28.08 | $25.87 | 1,740 |
2017-04-19 | $27.86 | $27.86 | $27.79 | $27.79 | $25.61 | 257 |
2017-04-18 | $28.01 | $28.01 | $27.75 | $27.75 | $25.57 | 3,797 |
2017-04-17 | $27.90 | $27.90 | $27.90 | $27.90 | $25.71 | 112 |
2017-04-13 | $27.98 | $27.98 | $27.98 | $27.98 | $25.79 | 18 |
2017-04-12 | $27.98 | $27.98 | $27.98 | $27.98 | $25.79 | 239 |
2017-04-11 | $28.07 | $28.07 | $28.07 | $28.07 | $25.87 | 137 |
2017-04-10 | $28.13 | $28.13 | $28.06 | $28.06 | $25.85 | 413 |
2017-04-07 | $28.03 | $28.03 | $28.03 | $28.03 | $25.83 | 326 |
2017-04-06 | $27.99 | $28.01 | $27.99 | $28.01 | $25.81 | 1,031 |
2017-04-05 | $28.16 | $28.22 | $28.16 | $28.17 | $25.96 | 1,160 |
2017-04-04 | $28.06 | $28.06 | $28.00 | $28.00 | $25.80 | 496 |
2017-04-03 | $28.20 | $28.24 | $28.06 | $28.06 | $25.86 | 5,915 |
2017-03-31 | $28.15 | $28.15 | $28.10 | $28.13 | $25.92 | 2,551 |
2017-03-30 | $28.27 | $28.27 | $28.16 | $28.16 | $25.94 | 1,559 |
2017-03-29 | $28.23 | $28.23 | $28.23 | $28.23 | $26.01 | 757 |
2017-03-28 | $28.11 | $28.22 | $28.01 | $28.21 | $25.99 | 7,746 |
2017-03-27 | $27.97 | $28.21 | $27.96 | $28.07 | $25.87 | 27,568 |
2017-03-24 | $28.11 | $28.13 | $27.96 | $28.08 | $25.88 | 2,243 |
2017-03-23 | $28.11 | $28.18 | $28.07 | $28.07 | $25.87 | 1,318 |
2017-03-22 | $28.15 | $28.15 | $27.85 | $28.04 | $25.84 | 9,155 |
2017-03-21 | $28.37 | $28.37 | $27.98 | $28.02 | $25.82 | 7,311 |
2017-03-20 | $28.28 | $28.37 | $28.19 | $28.19 | $25.98 | 1,032 |
2017-03-17 | $28.39 | $28.46 | $28.39 | $28.39 | $26.16 | 3,862 |
2017-03-16 | $28.63 | $28.65 | $28.42 | $28.42 | $26.19 | 5,556 |
2017-03-15 | $28.55 | $28.69 | $28.55 | $28.69 | $26.44 | 2,953 |
2017-03-14 | $28.45 | $28.46 | $28.45 | $28.46 | $26.22 | 863 |
2017-03-13 | $28.47 | $28.62 | $28.45 | $28.62 | $26.37 | 3,593 |
2017-03-10 | $28.59 | $28.60 | $28.48 | $28.53 | $26.29 | 3,035 |
2017-03-09 | $28.33 | $28.47 | $28.23 | $28.38 | $26.15 | 2,214 |
2017-03-08 | $28.32 | $28.41 | $28.26 | $28.26 | $26.04 | 4,598 |
2017-03-07 | $28.30 | $28.34 | $28.20 | $28.20 | $25.99 | 4,597 |
2017-03-06 | $28.53 | $28.53 | $28.38 | $28.43 | $26.20 | 1,962 |
2017-03-03 | $28.43 | $28.66 | $28.43 | $28.66 | $26.41 | 7,827 |
2017-03-02 | $28.59 | $28.66 | $28.55 | $28.55 | $26.31 | 8,548 |
2017-03-01 | $28.47 | $28.66 | $28.47 | $28.63 | $26.38 | 130,766 |
2017-02-28 | $28.34 | $28.34 | $28.32 | $28.32 | $26.10 | 318 |
2017-02-27 | $28.25 | $28.36 | $28.22 | $28.34 | $26.11 | 7,698 |
2017-02-24 | $27.99 | $28.13 | $27.99 | $28.13 | $25.92 | 3,184 |
2017-02-23 | $28.00 | $28.08 | $27.90 | $28.08 | $25.87 | 2,397 |
2017-02-22 | $28.04 | $28.04 | $27.91 | $27.91 | $25.72 | 1,906 |
2017-02-21 | $28.00 | $28.03 | $27.91 | $28.03 | $25.83 | 6,155 |
2017-02-17 | $27.77 | $27.78 | $27.72 | $27.78 | $25.60 | 1,657 |
2017-02-16 | $27.74 | $27.79 | $27.72 | $27.77 | $25.59 | 3,618 |
2017-02-15 | $27.67 | $27.73 | $27.66 | $27.73 | $25.55 | 1,381 |
2017-02-14 | $27.35 | $27.40 | $27.35 | $27.40 | $25.24 | 1,653 |
2017-02-13 | $27.29 | $27.35 | $27.29 | $27.35 | $25.20 | 1,909 |
2017-02-10 | $27.28 | $27.28 | $27.15 | $27.22 | $25.08 | 2,656 |
2017-02-09 | $27.16 | $27.23 | $27.15 | $27.16 | $25.03 | 2,493 |
2017-02-08 | $26.92 | $27.07 | $26.92 | $27.04 | $24.91 | 4,610 |
2017-02-07 | $27.08 | $27.19 | $26.99 | $26.99 | $24.87 | 3,808 |
2017-02-06 | $26.96 | $26.99 | $26.95 | $26.99 | $24.87 | 3,851 |
2017-02-03 | $27.00 | $27.00 | $26.97 | $26.99 | $24.87 | 2,591 |
2017-02-02 | $26.73 | $26.84 | $26.73 | $26.79 | $24.69 | 1,410 |
2017-02-01 | $26.71 | $26.79 | $26.69 | $26.76 | $24.66 | 3,356 |
2017-01-31 | $26.27 | $26.65 | $26.24 | $26.65 | $24.55 | 3,972 |
2017-01-30 | $26.25 | $26.29 | $26.22 | $26.29 | $24.22 | 1,593 |
2017-01-27 | $26.23 | $26.44 | $26.23 | $26.41 | $24.34 | 4,526 |
2017-01-26 | $26.40 | $26.41 | $26.27 | $26.27 | $24.21 | 3,640 |
2017-01-25 | $26.52 | $26.52 | $26.43 | $26.45 | $24.38 | 12,827 |
2017-01-24 | $26.31 | $26.31 | $26.16 | $26.25 | $24.19 | 5,193 |
2017-01-23 | $26.44 | $26.44 | $26.24 | $26.31 | $24.24 | 3,841 |
2017-01-20 | $26.58 | $26.58 | $26.41 | $26.41 | $24.34 | 4,348 |
2017-01-19 | $26.56 | $26.56 | $26.47 | $26.47 | $24.39 | 3,800 |
2017-01-18 | $26.68 | $26.68 | $26.57 | $26.66 | $24.57 | 3,181 |
2017-01-17 | $26.60 | $26.65 | $26.55 | $26.65 | $24.56 | 3,870 |
2017-01-13 | $26.79 | $26.87 | $26.77 | $26.79 | $24.69 | 6,636 |
2017-01-12 | $26.76 | $26.76 | $26.54 | $26.71 | $24.61 | 5,636 |
2017-01-11 | $26.94 | $26.98 | $26.50 | $26.65 | $24.56 | 17,022 |
2017-01-10 | $26.78 | $27.04 | $26.78 | $26.98 | $24.86 | 7,743 |
2017-01-09 | $26.61 | $26.83 | $26.61 | $26.83 | $24.72 | 6,788 |
2017-01-06 | $26.63 | $26.63 | $26.47 | $26.61 | $24.52 | 5,532 |
2017-01-05 | $26.46 | $26.50 | $26.40 | $26.50 | $24.42 | 1,496 |
2017-01-04 | $26.44 | $26.48 | $26.25 | $26.46 | $24.38 | 3,744 |
2017-01-03 | $26.00 | $26.17 | $26.00 | $26.17 | $24.11 | 3,353 |
2016-12-30 | $26.10 | $26.10 | $25.83 | $25.83 | $23.80 | 2,312 |
2016-12-29 | $26.18 | $26.18 | $25.93 | $25.96 | $23.92 | 4,061 |
2016-12-28 | $27.19 | $33.88 | $25.93 | $25.95 | $23.91 | 5,090 |
2016-12-27 | $26.23 | $26.23 | $26.15 | $26.15 | $24.10 | 1,305 |
2016-12-23 | $26.04 | $26.04 | $26.04 | $26.04 | $23.99 | 305 |
2016-12-22 | $25.92 | $26.01 | $25.92 | $25.95 | $23.80 | 7,294 |
2016-12-21 | $26.05 | $26.05 | $25.99 | $26.00 | $23.84 | 7,671 |
2016-12-20 | $26.14 | $26.14 | $26.09 | $26.09 | $23.92 | 942 |
2016-12-19 | $26.31 | $26.31 | $26.09 | $26.12 | $23.95 | 4,090 |
2016-12-16 | $26.25 | $26.25 | $26.23 | $26.24 | $24.06 | 17,079 |
2016-12-15 | $26.08 | $26.17 | $26.07 | $26.14 | $23.97 | 871 |
2016-12-14 | $26.07 | $26.07 | $26.01 | $26.03 | $23.87 | 1,950 |
2016-12-13 | $26.23 | $26.23 | $26.23 | $26.23 | $24.06 | 310 |
2016-12-12 | $25.94 | $25.94 | $25.94 | $25.94 | $23.78 | 28 |
2016-12-09 | $25.94 | $25.94 | $25.94 | $25.94 | $23.78 | 347 |
2016-12-08 | $25.55 | $25.67 | $25.55 | $25.59 | $23.47 | 1,862 |
2016-12-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.39 | 360 |
2016-12-06 | $25.91 | $25.91 | $25.69 | $25.70 | $23.57 | 838 |
2016-12-05 | $25.80 | $25.80 | $25.69 | $25.69 | $23.56 | 903 |
2016-12-02 | $25.62 | $25.90 | $25.62 | $25.77 | $23.63 | 10,357 |
2016-12-01 | $25.65 | $25.68 | $25.64 | $25.65 | $23.52 | 10,003 |
2016-11-30 | $26.05 | $26.05 | $25.84 | $25.90 | $23.75 | 3,368 |
2016-11-29 | $26.08 | $26.18 | $26.08 | $26.14 | $23.97 | 5,148 |
2016-11-28 | $25.95 | $26.00 | $25.95 | $25.97 | $23.82 | 1,911 |
2016-11-25 | $26.08 | $26.14 | $26.08 | $26.14 | $23.97 | 472 |
2016-11-23 | $25.71 | $26.03 | $25.71 | $26.03 | $23.87 | 1,545 |
2016-11-22 | $26.03 | $26.03 | $25.74 | $25.92 | $23.77 | 4,303 |
2016-11-21 | $26.16 | $26.25 | $26.16 | $26.23 | $24.06 | 4,075 |
2016-11-18 | $26.15 | $26.15 | $26.13 | $26.13 | $23.96 | 483 |
2016-11-17 | $26.34 | $26.35 | $26.34 | $26.34 | $24.15 | 1,682 |
2016-11-16 | $26.35 | $26.35 | $26.28 | $26.29 | $24.11 | 1,867 |
2016-11-15 | $26.28 | $26.29 | $26.13 | $26.29 | $24.11 | 2,397 |
2016-11-14 | $26.25 | $26.26 | $26.20 | $26.26 | $24.08 | 2,549 |
2016-11-11 | $26.43 | $26.43 | $26.07 | $26.17 | $24.00 | 885 |
2016-11-10 | $26.44 | $26.53 | $26.44 | $26.52 | $24.32 | 1,133 |
2016-11-09 | $26.21 | $26.21 | $25.70 | $26.06 | $23.90 | 1,925 |
2016-11-08 | $25.26 | $25.44 | $25.26 | $25.44 | $23.33 | 1,281 |
2016-11-07 | $25.37 | $25.37 | $25.36 | $25.37 | $23.27 | 1,406 |
2016-11-04 | $24.84 | $24.90 | $24.84 | $24.85 | $22.79 | 1,598 |
2016-11-03 | $24.93 | $24.93 | $24.50 | $24.50 | $22.47 | 2,271 |
2016-11-02 | $24.95 | $25.02 | $24.85 | $24.95 | $22.88 | 7,090 |
2016-11-01 | $25.07 | $25.07 | $24.80 | $24.80 | $22.74 | 4,184 |
2016-10-31 | $25.03 | $25.07 | $25.01 | $25.05 | $22.97 | 3,954 |
2016-10-28 | $25.09 | $25.11 | $25.09 | $25.11 | $23.03 | 1,061 |
2016-10-27 | $25.74 | $25.74 | $25.74 | $25.74 | $23.60 | 540 |
2016-10-26 | $25.76 | $25.76 | $25.76 | $25.76 | $23.62 | 300 |
2016-10-25 | $26.06 | $26.06 | $26.00 | $26.00 | $23.84 | 433 |
2016-10-24 | $26.15 | $26.15 | $26.15 | $26.15 | $23.98 | 30 |
2016-10-21 | $26.34 | $26.34 | $26.12 | $26.15 | $23.98 | 1,699 |
2016-10-20 | $26.34 | $26.38 | $26.25 | $26.34 | $24.16 | 2,081 |
2016-10-19 | $26.34 | $26.34 | $26.34 | $26.34 | $24.16 | 18 |
2016-10-18 | $26.34 | $26.34 | $26.34 | $26.34 | $24.16 | 935 |
2016-10-17 | $25.98 | $25.98 | $25.92 | $25.97 | $23.82 | 4,463 |
2016-10-14 | $26.30 | $26.30 | $26.30 | $26.30 | $24.12 | 8 |
2016-10-13 | $26.25 | $26.30 | $26.07 | $26.30 | $24.12 | 2,665 |
2016-10-12 | $26.35 | $26.36 | $26.33 | $26.33 | $24.15 | 782 |
2016-10-11 | $26.27 | $26.35 | $26.27 | $26.35 | $24.17 | 977 |
2016-10-10 | $27.09 | $27.09 | $27.09 | $27.09 | $24.84 | 216 |
2016-10-07 | $26.72 | $26.80 | $26.72 | $26.80 | $24.58 | 1,236 |
2016-10-06 | $26.80 | $26.80 | $26.80 | $26.80 | $24.58 | 132 |
2016-10-05 | $26.91 | $26.91 | $26.91 | $26.91 | $24.68 | 365 |
2016-10-04 | $26.83 | $26.83 | $26.83 | $26.83 | $24.61 | 27 |
2016-10-03 | $26.83 | $26.83 | $26.83 | $26.83 | $24.61 | 502 |
2016-09-30 | $26.91 | $27.09 | $26.83 | $27.09 | $24.84 | 1,412 |
2016-09-29 | $27.18 | $27.18 | $27.18 | $27.18 | $24.93 | 6 |
2016-09-28 | $27.18 | $27.18 | $27.18 | $27.18 | $24.93 | 72 |
2016-09-27 | $27.18 | $27.18 | $27.18 | $27.18 | $24.93 | 515 |
2016-09-26 | $27.45 | $27.45 | $27.45 | $27.45 | $25.17 | 84 |
2016-09-23 | $27.39 | $27.45 | $27.39 | $27.45 | $25.17 | 896 |
2016-09-22 | $27.24 | $27.24 | $27.24 | $27.24 | $24.98 | 71 |
2016-09-21 | $27.13 | $27.24 | $27.01 | $27.24 | $24.98 | 1,597 |
2016-09-20 | $27.11 | $27.11 | $27.05 | $27.08 | $24.83 | 1,919 |
2016-09-19 | $26.98 | $26.98 | $26.98 | $26.98 | $24.74 | 793 |
2016-09-16 | $26.94 | $27.04 | $26.94 | $27.04 | $24.80 | 694 |
2016-09-15 | $26.68 | $26.97 | $26.68 | $26.97 | $24.73 | 1,985 |
2016-09-14 | $26.69 | $26.69 | $26.56 | $26.56 | $24.36 | 776 |
2016-09-13 | $26.67 | $26.73 | $26.63 | $26.73 | $24.51 | 2,005 |
2016-09-12 | $26.77 | $26.79 | $26.77 | $26.79 | $24.57 | 347 |
2016-09-09 | $26.69 | $26.69 | $26.69 | $26.69 | $24.48 | 224 |
2016-09-08 | $27.16 | $27.16 | $27.16 | $27.16 | $24.91 | 656 |
2016-09-07 | $27.16 | $27.16 | $27.15 | $27.15 | $24.90 | 716 |
2016-09-06 | $27.05 | $27.14 | $27.05 | $27.09 | $24.84 | 832 |
2016-09-02 | $27.03 | $27.04 | $27.03 | $27.04 | $24.80 | 302 |
2016-09-01 | $26.94 | $26.94 | $26.94 | $26.94 | $24.71 | 436 |
2016-08-31 | $26.97 | $26.97 | $26.97 | $26.97 | $24.73 | 405 |
2016-08-30 | $27.22 | $27.22 | $27.12 | $27.12 | $24.87 | 1,022 |
2016-08-29 | $27.18 | $27.25 | $27.12 | $27.25 | $24.99 | 1,043 |
2016-08-26 | $27.19 | $27.19 | $27.00 | $27.00 | $24.76 | 209 |
2016-08-25 | $27.26 | $27.26 | $26.98 | $26.98 | $24.74 | 18,881 |
2016-08-24 | $27.75 | $27.80 | $27.19 | $27.19 | $24.94 | 3,898 |
2016-08-23 | $27.73 | $27.73 | $27.67 | $27.67 | $25.38 | 648 |
2016-08-22 | $27.73 | $27.73 | $27.63 | $27.65 | $25.36 | 466 |
2016-08-19 | $27.55 | $27.55 | $27.47 | $27.53 | $25.25 | 1,038 |
2016-08-18 | $27.50 | $27.59 | $27.50 | $27.59 | $25.30 | 117,570 |
2016-08-17 | $27.44 | $27.55 | $27.44 | $27.55 | $25.27 | 1,784 |
2016-08-16 | $27.82 | $27.82 | $27.82 | $27.82 | $25.51 | 7 |
2016-08-15 | $27.80 | $27.82 | $27.80 | $27.82 | $25.51 | 777 |
2016-08-12 | $27.67 | $27.73 | $27.64 | $27.73 | $25.43 | 2,559 |
2016-08-11 | $27.69 | $27.78 | $27.66 | $27.78 | $25.48 | 1,042 |
2016-08-10 | $27.61 | $27.67 | $27.59 | $27.59 | $25.30 | 2,611 |
2016-08-09 | $27.75 | $27.80 | $27.74 | $27.74 | $25.44 | 2,223 |
2016-08-08 | $27.75 | $27.75 | $27.67 | $27.67 | $25.38 | 1,673 |
2016-08-05 | $27.83 | $27.90 | $27.83 | $27.90 | $25.59 | 1,127 |
2016-08-04 | $27.78 | $27.78 | $27.75 | $27.75 | $25.45 | 980 |
2016-08-03 | $27.65 | $27.83 | $27.65 | $27.78 | $25.48 | 5,558 |
2016-08-02 | $27.72 | $27.73 | $27.69 | $27.69 | $25.40 | 1,756 |
2016-08-01 | $27.96 | $27.96 | $27.96 | $27.96 | $25.64 | 160 |
2016-07-29 | $27.62 | $27.62 | $27.62 | $27.62 | $25.33 | 272 |
2016-07-28 | $27.63 | $27.74 | $27.52 | $27.72 | $25.42 | 5,224 |
2016-07-27 | $27.54 | $27.67 | $27.54 | $27.67 | $25.38 | 1,980 |
2016-07-26 | $27.59 | $27.59 | $27.55 | $27.55 | $25.27 | 345 |
2016-07-25 | $27.46 | $27.46 | $27.46 | $27.46 | $25.19 | 200 |
2016-07-22 | $27.52 | $27.52 | $27.52 | $27.52 | $25.24 | 46 |
2016-07-21 | $27.62 | $27.72 | $27.52 | $27.52 | $25.24 | 3,042 |
2016-07-20 | $27.19 | $27.19 | $27.19 | $27.19 | $24.94 | 28 |
2016-07-19 | $27.20 | $27.20 | $27.19 | $27.19 | $24.94 | 1,125 |
2016-07-18 | $27.27 | $27.27 | $27.27 | $27.27 | $25.01 | 200 |
2016-07-15 | $27.40 | $27.40 | $27.27 | $27.27 | $25.01 | 619 |
2016-07-14 | $27.32 | $27.33 | $27.32 | $27.33 | $25.06 | 3,017 |
2016-07-13 | $27.29 | $27.30 | $27.19 | $27.22 | $24.96 | 3,275 |
2016-07-12 | $27.22 | $27.28 | $27.19 | $27.23 | $24.97 | 2,430 |
2016-07-11 | $27.16 | $27.26 | $27.16 | $27.25 | $24.99 | 1,732 |
2016-07-08 | $26.83 | $26.83 | $26.83 | $26.83 | $24.61 | 42 |
2016-07-07 | $26.83 | $26.83 | $26.83 | $26.83 | $24.61 | 126 |
2016-07-06 | $26.82 | $26.85 | $26.49 | $26.83 | $24.61 | 15,900 |
2016-07-05 | $26.45 | $26.57 | $26.44 | $26.57 | $24.37 | 5,897 |
2016-07-01 | $26.63 | $26.63 | $26.55 | $26.55 | $24.35 | 1,204 |
2016-06-30 | $26.30 | $26.39 | $26.30 | $26.33 | $24.15 | 2,470 |
2016-06-29 | $25.95 | $26.21 | $25.95 | $26.21 | $24.03 | 808 |
2016-06-28 | $25.50 | $25.60 | $25.50 | $25.60 | $23.48 | 4,598 |
2016-06-27 | $25.20 | $25.22 | $25.04 | $25.17 | $23.08 | 2,439 |
2016-06-24 | $25.84 | $25.89 | $25.66 | $25.78 | $23.64 | 9,641 |
2016-06-23 | $26.39 | $26.43 | $26.39 | $26.43 | $24.16 | 946 |
2016-06-22 | $26.14 | $26.23 | $26.14 | $26.19 | $23.94 | 5,933 |
2016-06-21 | $26.02 | $26.02 | $26.02 | $26.02 | $23.79 | 246 |
2016-06-20 | $26.11 | $26.27 | $26.11 | $26.22 | $23.97 | 2,182 |
2016-06-17 | $25.90 | $25.94 | $25.90 | $25.93 | $23.71 | 1,116 |
2016-06-16 | $26.12 | $26.12 | $26.12 | $26.12 | $23.88 | 37 |
2016-06-15 | $26.39 | $26.39 | $26.12 | $26.12 | $23.88 | 1,738 |
2016-06-14 | $26.21 | $26.21 | $26.21 | $26.21 | $23.96 | 252 |
2016-06-13 | $26.32 | $26.34 | $26.30 | $26.30 | $24.05 | 75,104 |
2016-06-10 | $26.65 | $26.65 | $26.35 | $26.46 | $24.19 | 1,520 |
2016-06-09 | $26.70 | $26.74 | $26.70 | $26.72 | $24.43 | 453 |
2016-06-08 | $26.71 | $26.78 | $26.69 | $26.78 | $24.48 | 19,785 |
2016-06-07 | $26.74 | $26.74 | $26.65 | $26.65 | $24.37 | 1,867 |
2016-06-06 | $26.69 | $26.69 | $26.69 | $26.69 | $24.40 | 18 |
2016-06-03 | $26.69 | $26.69 | $26.69 | $26.69 | $24.40 | 770 |
2016-06-02 | $26.57 | $26.74 | $26.56 | $26.72 | $24.43 | 19,286 |
2016-06-01 | $26.39 | $26.39 | $26.38 | $26.38 | $24.12 | 664 |
2016-05-31 | $26.27 | $26.32 | $26.27 | $26.32 | $24.06 | 2,225 |
2016-05-27 | $26.25 | $26.31 | $26.23 | $26.25 | $24.00 | 4,818 |
2016-05-26 | $26.14 | $26.15 | $26.12 | $26.15 | $23.91 | 3,328 |
2016-05-25 | $26.22 | $26.22 | $26.17 | $26.17 | $23.92 | 2,039 |
2016-05-24 | $25.87 | $26.05 | $25.87 | $26.05 | $23.82 | 4,711 |
2016-05-23 | $25.68 | $25.72 | $25.67 | $25.67 | $23.47 | 830 |
2016-05-20 | $25.49 | $25.83 | $25.49 | $25.76 | $23.55 | 1,964 |
2016-05-19 | $25.68 | $25.68 | $25.36 | $25.50 | $23.31 | 1,161 |
2016-05-18 | $25.63 | $25.63 | $25.63 | $25.63 | $23.43 | 100 |
2016-05-17 | $25.81 | $25.81 | $25.81 | $25.81 | $23.60 | 70 |
2016-05-16 | $25.81 | $25.81 | $25.81 | $25.81 | $23.60 | 130 |
2016-05-13 | $25.53 | $25.53 | $25.53 | $25.53 | $23.34 | 0 |
2016-05-12 | $25.50 | $25.54 | $25.43 | $25.53 | $23.34 | 2,093 |
2016-05-11 | $25.81 | $25.81 | $25.77 | $25.79 | $23.58 | 950 |
2016-05-10 | $25.85 | $25.85 | $25.85 | $25.85 | $23.63 | 117 |
2016-05-09 | $25.85 | $25.85 | $25.85 | $25.85 | $23.63 | 595 |
2016-05-06 | $25.69 | $25.69 | $25.69 | $25.69 | $23.49 | 64 |
2016-05-05 | $25.66 | $25.69 | $25.66 | $25.69 | $23.49 | 684 |
2016-05-04 | $25.58 | $25.58 | $25.57 | $25.57 | $23.38 | 1,003 |
2016-05-03 | $25.92 | $25.92 | $25.92 | $25.92 | $23.70 | 60 |
2016-05-02 | $26.97 | $26.97 | $25.77 | $25.92 | $23.70 | 2,468 |
2016-04-29 | $25.79 | $25.79 | $25.68 | $25.77 | $23.56 | 1,172 |
2016-04-28 | $26.34 | $26.41 | $26.09 | $26.09 | $23.85 | 2,287 |
2016-04-27 | $26.32 | $26.41 | $26.29 | $26.41 | $24.14 | 640 |
2016-04-26 | $26.32 | $26.32 | $26.32 | $26.32 | $24.06 | 267 |
2016-04-25 | $26.44 | $26.44 | $26.31 | $26.32 | $24.06 | 2,730 |
2016-04-22 | $26.47 | $26.47 | $26.40 | $26.40 | $24.14 | 552 |
2016-04-21 | $26.41 | $26.46 | $26.31 | $26.36 | $24.10 | 2,140 |
2016-04-20 | $26.16 | $26.38 | $26.13 | $26.38 | $24.12 | 1,784 |
2016-04-19 | $26.03 | $26.14 | $26.03 | $26.04 | $23.81 | 1,868 |
2016-04-18 | $26.03 | $26.07 | $26.03 | $26.07 | $23.83 | 1,365 |
2016-04-15 | $25.74 | $25.85 | $25.74 | $25.85 | $23.63 | 906 |
2016-04-14 | $25.85 | $25.85 | $25.84 | $25.84 | $23.62 | 1,265 |
2016-04-13 | $25.73 | $25.81 | $25.73 | $25.81 | $23.60 | 1,909 |
2016-04-12 | $25.56 | $25.56 | $25.52 | $25.52 | $23.33 | 394 |
2016-04-11 | $25.57 | $25.57 | $25.33 | $25.33 | $23.16 | 1,036 |
2016-04-08 | $25.86 | $25.86 | $25.41 | $25.43 | $23.25 | 1,719 |
2016-04-07 | $25.75 | $25.75 | $25.59 | $25.63 | $23.43 | 981 |
2016-04-06 | $25.30 | $25.86 | $25.30 | $25.81 | $23.60 | 1,917 |
2016-04-05 | $25.32 | $25.32 | $25.31 | $25.31 | $23.14 | 1,001 |
2016-04-04 | $25.41 | $25.65 | $25.41 | $25.58 | $23.39 | 3,507 |
2016-04-01 | $24.95 | $25.29 | $24.95 | $25.29 | $23.12 | 2,458 |
2016-03-31 | $25.14 | $25.14 | $24.99 | $25.00 | $22.86 | 1,849 |
2016-03-30 | $25.02 | $25.02 | $24.97 | $25.02 | $22.87 | 2,244 |
2016-03-29 | $24.66 | $24.94 | $24.66 | $24.94 | $22.80 | 1,021 |
2016-03-28 | $24.60 | $24.71 | $24.59 | $24.59 | $22.48 | 1,640 |
2016-03-24 | $24.66 | $24.78 | $24.53 | $24.66 | $22.55 | 3,721 |
2016-03-23 | $24.96 | $24.96 | $24.72 | $24.73 | $22.61 | 2,677 |
2016-03-22 | $24.56 | $24.72 | $24.56 | $24.72 | $22.60 | 697 |
2016-03-21 | $24.53 | $24.61 | $24.53 | $24.61 | $22.50 | 2,759 |
2016-03-18 | $24.01 | $24.01 | $24.01 | $24.01 | $21.95 | 46 |
2016-03-17 | $24.00 | $24.01 | $23.97 | $24.01 | $21.95 | 1,789 |
2016-03-16 | $24.47 | $24.51 | $24.47 | $24.51 | $22.41 | 934 |
2016-03-15 | $24.61 | $24.62 | $24.55 | $24.55 | $22.45 | 1,443 |
2016-03-14 | $24.87 | $25.02 | $24.87 | $25.02 | $22.88 | 1,317 |
2016-03-11 | $24.45 | $24.45 | $24.45 | $24.45 | $22.35 | 30 |
2016-03-10 | $24.44 | $24.45 | $24.44 | $24.45 | $22.35 | 301 |
2016-03-09 | $24.34 | $24.34 | $24.34 | $24.34 | $22.26 | 261 |
2016-03-08 | $24.63 | $24.63 | $24.50 | $24.51 | $22.41 | 2,720 |
2016-03-07 | $24.63 | $24.79 | $24.53 | $24.79 | $22.66 | 487 |
2016-03-04 | $24.61 | $24.61 | $24.61 | $24.61 | $22.50 | 10 |
2016-03-03 | $24.75 | $24.75 | $24.50 | $24.61 | $22.50 | 1,200 |
2016-03-02 | $24.56 | $24.56 | $24.56 | $24.56 | $22.45 | 0 |
2016-03-01 | $24.34 | $24.56 | $24.34 | $24.56 | $22.45 | 1,329 |
2016-02-29 | $24.43 | $24.43 | $24.15 | $24.15 | $22.08 | 411 |
2016-02-26 | $24.34 | $24.34 | $24.34 | $24.34 | $22.25 | 0 |
2016-02-25 | $24.34 | $24.34 | $24.34 | $24.34 | $22.25 | 527 |
2016-02-24 | $24.13 | $24.13 | $24.13 | $24.13 | $22.06 | 10 |
2016-02-23 | $24.13 | $24.13 | $24.13 | $24.13 | $22.06 | 658 |
2016-02-22 | $23.92 | $23.92 | $23.92 | $23.92 | $21.87 | 5 |
2016-02-19 | $23.92 | $23.92 | $23.92 | $23.92 | $21.87 | 129 |
2016-02-18 | $24.04 | $24.06 | $24.02 | $24.06 | $22.00 | 934 |
2016-02-17 | $24.03 | $24.10 | $24.03 | $24.10 | $22.03 | 1,227 |
2016-02-16 | $22.88 | $22.88 | $22.88 | $22.88 | $20.92 | 0 |
2016-02-12 | $22.88 | $22.88 | $22.88 | $22.88 | $20.92 | 214 |
2016-02-11 | $22.91 | $22.91 | $22.90 | $22.90 | $20.94 | 317 |
2016-02-10 | $23.31 | $23.31 | $23.30 | $23.30 | $21.30 | 2,048 |
2016-02-09 | $22.87 | $23.05 | $22.87 | $23.05 | $21.07 | 2,842 |
2016-02-08 | $23.05 | $23.05 | $22.68 | $22.68 | $20.74 | 532 |
2016-02-05 | $23.64 | $23.64 | $23.64 | $23.64 | $21.61 | 225 |
2016-02-04 | $24.19 | $24.19 | $23.72 | $23.88 | $21.83 | 1,436 |
2016-02-03 | $23.79 | $23.79 | $23.78 | $23.78 | $21.74 | 366 |
2016-02-02 | $23.97 | $23.97 | $23.97 | $23.97 | $21.92 | 161 |
2016-02-01 | $24.10 | $24.10 | $24.10 | $24.10 | $22.03 | 113 |
2016-01-29 | $23.86 | $23.88 | $23.85 | $23.88 | $21.83 | 1,522 |
2016-01-28 | $24.19 | $24.19 | $24.19 | $24.19 | $22.12 | 210 |
2016-01-27 | $24.50 | $24.71 | $24.22 | $24.22 | $22.14 | 3,515 |
2016-01-26 | $24.39 | $24.58 | $24.39 | $24.50 | $22.40 | 2,109 |
2016-01-25 | $24.59 | $24.65 | $24.37 | $24.37 | $22.28 | 1,298 |
2016-01-22 | $24.53 | $24.56 | $24.53 | $24.56 | $22.45 | 1,342 |
2016-01-21 | $24.34 | $24.34 | $24.05 | $24.23 | $22.15 | 3,671 |
2016-01-20 | $23.63 | $24.16 | $23.43 | $24.16 | $22.09 | 3,230 |
2016-01-19 | $23.95 | $23.95 | $23.95 | $23.95 | $21.90 | 1,137 |
2016-01-15 | $24.00 | $24.27 | $23.90 | $24.23 | $22.15 | 10,570 |
2016-01-14 | $24.35 | $24.73 | $24.35 | $24.62 | $22.51 | 13,438 |
2016-01-13 | $24.42 | $24.42 | $24.42 | $24.42 | $22.33 | 121 |
2016-01-12 | $24.96 | $24.96 | $24.42 | $24.42 | $22.33 | 709 |
2016-01-11 | $24.68 | $24.68 | $24.26 | $24.26 | $22.18 | 1,204 |
2016-01-08 | $25.10 | $25.13 | $25.00 | $25.00 | $22.86 | 585 |
2016-01-07 | $25.41 | $25.44 | $25.36 | $25.36 | $23.19 | 30,483 |
2016-01-06 | $25.97 | $25.97 | $25.97 | $25.97 | $23.74 | 16 |
2016-01-05 | $26.11 | $26.11 | $25.97 | $25.97 | $23.74 | 945 |
2016-01-04 | $25.79 | $25.91 | $25.79 | $25.91 | $23.69 | 555 |
2015-12-31 | $26.40 | $26.40 | $26.40 | $26.40 | $24.14 | 861 |
2015-12-30 | $26.70 | $26.70 | $26.68 | $26.68 | $24.39 | 3,810 |
2015-12-29 | $26.70 | $26.73 | $26.70 | $26.72 | $24.43 | 657 |
2015-12-28 | $26.32 | $26.32 | $26.32 | $26.32 | $24.06 | 100 |
2015-12-24 | $26.76 | $26.76 | $26.52 | $26.52 | $24.25 | 4,805 |
2015-12-23 | $26.52 | $26.57 | $26.50 | $26.57 | $24.25 | 1,000 |
2015-12-22 | $26.16 | $26.17 | $26.16 | $26.17 | $23.88 | 1,550 |
2015-12-21 | $25.92 | $25.92 | $25.92 | $25.92 | $23.66 | 0 |
2015-12-18 | $25.93 | $25.93 | $25.92 | $25.92 | $23.66 | 200 |
2015-12-17 | $26.45 | $26.45 | $26.29 | $26.29 | $23.99 | 1,239 |
2015-12-16 | $26.45 | $26.47 | $26.45 | $26.47 | $24.16 | 1,875 |
2015-12-15 | $26.08 | $26.09 | $26.08 | $26.09 | $23.81 | 634 |
2015-12-14 | $25.58 | $25.58 | $25.58 | $25.58 | $23.35 | 204 |
2015-12-11 | $25.70 | $25.70 | $25.70 | $25.70 | $23.46 | 258 |
2015-12-10 | $26.12 | $26.12 | $26.02 | $26.02 | $23.75 | 200 |
2015-12-09 | $26.05 | $26.05 | $26.05 | $26.05 | $23.77 | 0 |
2015-12-08 | $26.00 | $26.05 | $26.00 | $26.05 | $23.77 | 2,189 |
2015-12-07 | $26.10 | $26.10 | $25.98 | $26.00 | $23.73 | 1,305 |
2015-12-04 | $25.88 | $25.94 | $25.88 | $25.94 | $23.67 | 800 |
2015-12-03 | $26.23 | $26.23 | $25.71 | $25.71 | $23.46 | 620 |
2015-12-02 | $26.51 | $26.51 | $26.51 | $26.51 | $24.19 | 6,200 |
2015-12-01 | $26.25 | $26.40 | $26.25 | $26.40 | $24.09 | 775 |
2015-11-30 | $26.24 | $26.24 | $26.24 | $26.24 | $23.95 | 1,664 |
2015-11-27 | $26.44 | $26.44 | $26.44 | $26.44 | $24.13 | 677 |
2015-11-25 | $26.32 | $26.37 | $26.32 | $26.37 | $24.07 | 1,100 |
2015-11-24 | $26.07 | $26.25 | $26.07 | $26.25 | $23.96 | 761 |
2015-11-23 | $26.22 | $26.29 | $26.22 | $26.29 | $23.99 | 385 |
2015-11-20 | $26.10 | $26.17 | $26.10 | $26.16 | $23.88 | 1,100 |
2015-11-19 | $26.31 | $26.31 | $26.04 | $26.04 | $23.77 | 806 |
2015-11-18 | $26.10 | $26.10 | $26.10 | $26.10 | $23.82 | 57 |
2015-11-17 | $25.98 | $26.10 | $25.98 | $26.10 | $23.82 | 2,286 |
2015-11-16 | $25.60 | $25.63 | $25.60 | $25.63 | $23.39 | 6,810 |
2015-11-13 | $25.69 | $25.69 | $25.69 | $25.69 | $23.44 | 700 |
2015-11-12 | $25.96 | $25.96 | $25.81 | $25.81 | $23.56 | 8,300 |
2015-11-11 | $26.27 | $26.32 | $26.03 | $26.03 | $23.75 | 1,574 |
2015-11-10 | $26.19 | $26.19 | $26.19 | $26.19 | $23.90 | 11 |
2015-11-09 | $26.15 | $26.26 | $25.99 | $26.19 | $23.90 | 24,774 |
2015-11-06 | $26.32 | $26.32 | $26.32 | $26.32 | $24.02 | 20,000 |
2015-11-05 | $26.40 | $26.40 | $26.20 | $26.39 | $24.09 | 24,135 |
2015-11-04 | $26.50 | $26.50 | $26.50 | $26.50 | $24.19 | 20,021 |
2015-11-03 | $26.68 | $26.68 | $26.34 | $26.56 | $24.24 | 30,446 |
2015-11-02 | $26.48 | $26.61 | $26.48 | $26.61 | $24.29 | 21,438 |
2015-10-30 | $26.24 | $26.29 | $26.13 | $26.13 | $23.85 | 24,739 |
2015-10-29 | $26.33 | $26.33 | $26.18 | $26.18 | $23.89 | 20,443 |
2015-10-28 | $25.70 | $25.98 | $25.60 | $25.98 | $23.71 | 20,450 |
2015-10-27 | $25.73 | $25.79 | $25.66 | $25.79 | $23.54 | 24,357 |
2015-10-26 | $25.62 | $25.62 | $25.26 | $25.44 | $23.22 | 22,412 |
2015-10-23 | $25.15 | $25.36 | $25.15 | $25.36 | $23.15 | 20,220 |
2015-10-22 | $24.66 | $24.66 | $24.66 | $24.66 | $22.51 | 20,000 |
2015-10-21 | $25.16 | $25.29 | $25.16 | $25.29 | $23.08 | 20,200 |
2015-10-20 | $25.51 | $25.51 | $25.51 | $25.51 | $23.28 | 20,000 |
2015-10-19 | $25.62 | $25.74 | $25.61 | $25.74 | $23.49 | 20,540 |
2015-10-16 | $25.69 | $25.69 | $25.60 | $25.69 | $23.45 | 21,900 |
2015-10-15 | $25.41 | $25.41 | $25.41 | $25.41 | $23.19 | 20,000 |
2015-10-14 | $25.08 | $25.08 | $24.95 | $24.95 | $22.77 | 20,200 |
2015-10-13 | $25.40 | $25.40 | $25.11 | $25.11 | $22.92 | 20,116 |
2015-10-12 | $25.31 | $25.31 | $25.31 | $25.31 | $23.10 | 20,000 |
2015-10-09 | $25.16 | $25.16 | $25.16 | $25.16 | $22.96 | 20,126 |
2015-10-08 | $24.80 | $25.10 | $24.80 | $25.10 | $22.91 | 21,100 |
2015-10-07 | $24.96 | $24.96 | $24.96 | $24.96 | $22.78 | 20,200 |
2015-10-06 | $25.00 | $25.00 | $24.68 | $24.68 | $22.52 | 20,100 |
2015-10-05 | $25.32 | $25.32 | $25.32 | $25.32 | $23.11 | 20,000 |
2015-10-02 | $25.03 | $25.03 | $25.03 | $25.03 | $22.84 | 20,000 |
2015-10-01 | $24.71 | $24.71 | $24.71 | $24.71 | $22.55 | 20,000 |
2015-09-30 | $24.29 | $24.53 | $24.29 | $24.53 | $22.39 | 25,000 |
John Hancock Multifactor Healthcare ETF (JHMH) News Headlines
Recent John Hancock Multifactor Healthcare ETF (JHMH) News
Similar Companies to John Hancock Multifactor Healthcare ETF (JHMH) 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 | -- | -- | -- |