John Hancock Multifactor Industrials ETF (JHMI) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.29 ($0.45) 0.99%
John Hancock Multifactor Industrials ETF - Daily Information
Click for more stock information on John Hancock Multifactor Industrials ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $45.06 |
Previous Close | $45.29 |
High | $45.29 |
Low | $45.04 |
Adjusted Open | $45.06 |
Previous Adjusted Close | $45.29 |
Adjusted High | $45.29 |
Adjusted Low | $45.04 |
About John Hancock Multifactor Industrials ETF (JHMI)
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 industrials 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 industrials sector is composed of companies involved in areas such as aerospace and defense, construction and engineering, machinery, building products and equipment, road/rail/air/marine transportation and infrastructure, industrial trading and distribution, and related 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 Industrials ETF (JHMI)
Historical Stock Data for John Hancock Multifactor Industrials ETF (JHMI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-24 | $45.06 | $45.29 | $45.04 | $45.29 | $45.29 | 1,496 |
2022-10-21 | $44.50 | $44.99 | $44.50 | $44.84 | $44.84 | 10,032 |
2022-10-20 | $43.96 | $43.96 | $43.73 | $43.86 | $43.86 | 2,370 |
2022-10-19 | $44.90 | $44.90 | $44.71 | $44.71 | $44.71 | 235 |
2022-10-18 | $45.36 | $45.36 | $45.27 | $45.27 | $45.27 | 118 |
2022-10-17 | $44.39 | $44.39 | $44.28 | $44.39 | $44.39 | 2,558 |
2022-10-14 | $43.86 | $43.86 | $43.33 | $43.33 | $43.33 | 279 |
2022-10-13 | $44.03 | $44.44 | $44.00 | $44.37 | $44.37 | 13,133 |
2022-10-12 | $43.88 | $44.02 | $43.54 | $43.54 | $43.54 | 7,461 |
2022-10-11 | $43.71 | $44.44 | $43.69 | $43.98 | $43.98 | 7,442 |
2022-10-10 | $44.27 | $44.27 | $43.68 | $44.11 | $44.11 | 13,432 |
2022-10-07 | $44.19 | $44.35 | $43.83 | $43.96 | $43.96 | 7,256 |
2022-10-06 | $45.29 | $45.30 | $45.11 | $45.11 | $45.11 | 1,184 |
2022-10-05 | $45.10 | $45.43 | $45.08 | $45.43 | $45.43 | 1,339 |
2022-10-04 | $45.20 | $45.58 | $44.84 | $45.56 | $45.56 | 5,339 |
2022-10-03 | $41.94 | $44.21 | $41.94 | $43.98 | $43.98 | 5,029 |
2022-09-30 | $43.49 | $43.49 | $42.64 | $42.64 | $42.64 | 7,268 |
2022-09-29 | $43.22 | $43.22 | $42.75 | $43.11 | $43.11 | 1,322 |
2022-09-28 | $43.35 | $44.10 | $43.35 | $43.95 | $43.95 | 1,496 |
2022-09-27 | $43.15 | $43.41 | $42.50 | $42.79 | $42.79 | 2,720 |
2022-09-26 | $43.23 | $43.29 | $43.00 | $43.00 | $43.00 | 1,593 |
2022-09-23 | $43.48 | $43.48 | $43.11 | $43.36 | $43.36 | 4,439 |
2022-09-22 | $43.95 | $44.23 | $43.95 | $44.22 | $44.22 | 1,374 |
2022-09-21 | $46.10 | $46.18 | $44.99 | $44.99 | $44.99 | 1,167 |
2022-09-20 | $45.68 | $45.68 | $45.46 | $45.46 | $45.46 | 1,228 |
2022-09-19 | $45.99 | $46.17 | $45.96 | $46.17 | $46.17 | 4,327 |
2022-09-16 | $45.30 | $45.50 | $45.30 | $45.50 | $45.50 | 5,620 |
2022-09-15 | $47.03 | $47.03 | $46.30 | $46.30 | $46.30 | 495 |
2022-09-14 | $46.58 | $46.70 | $46.58 | $46.70 | $46.70 | 360 |
2022-09-13 | $47.83 | $47.83 | $46.93 | $46.93 | $46.93 | 323 |
2022-09-12 | $48.71 | $48.80 | $48.71 | $48.78 | $48.78 | 670 |
2022-09-09 | $47.91 | $48.48 | $47.91 | $48.48 | $48.48 | 9,393 |
2022-09-08 | $47.56 | $47.73 | $47.56 | $47.73 | $47.73 | 2,402 |
2022-09-07 | $47.04 | $47.54 | $46.95 | $47.54 | $47.54 | 600 |
2022-09-06 | $46.87 | $46.87 | $46.62 | $46.62 | $46.62 | 225 |
2022-09-02 | $47.70 | $47.70 | $46.60 | $46.60 | $46.60 | 4,236 |
2022-09-01 | $46.89 | $47.11 | $46.28 | $47.11 | $47.11 | 4,258 |
2022-08-31 | $47.11 | $47.11 | $47.11 | $47.11 | $47.11 | 120 |
2022-08-30 | $47.45 | $47.45 | $47.41 | $47.41 | $47.41 | 1,499 |
2022-08-29 | $48.24 | $48.24 | $48.12 | $48.12 | $48.12 | 393 |
2022-08-26 | $49.01 | $49.01 | $48.35 | $48.35 | $48.35 | 597 |
2022-08-25 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 11 |
2022-08-24 | $49.41 | $49.41 | $49.41 | $49.41 | $49.41 | 6 |
2022-08-23 | $49.21 | $49.21 | $49.19 | $49.19 | $49.19 | 492 |
2022-08-22 | $49.30 | $49.30 | $49.06 | $49.16 | $49.16 | 1,331 |
2022-08-19 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 187 |
2022-08-18 | $50.96 | $50.96 | $50.96 | $50.96 | $50.96 | 489 |
2022-08-17 | $50.56 | $50.77 | $50.56 | $50.75 | $50.75 | 489 |
2022-08-16 | $51.16 | $51.26 | $51.16 | $51.26 | $51.26 | 878 |
2022-08-15 | $50.40 | $51.05 | $50.40 | $51.05 | $51.05 | 468 |
2022-08-12 | $49.64 | $50.92 | $49.64 | $50.92 | $50.92 | 5,934 |
2022-08-11 | $50.57 | $50.57 | $50.13 | $50.13 | $50.13 | 1,009 |
2022-08-10 | $49.72 | $49.89 | $49.72 | $49.89 | $49.89 | 1,533 |
2022-08-09 | $48.78 | $48.78 | $48.64 | $48.64 | $48.64 | 285 |
2022-08-08 | $48.67 | $49.54 | $48.67 | $49.07 | $49.07 | 7,526 |
2022-08-05 | $49.04 | $49.04 | $49.04 | $49.04 | $49.04 | 43 |
2022-08-04 | $49.03 | $49.03 | $48.94 | $48.94 | $48.94 | 821 |
2022-08-03 | $48.83 | $48.91 | $48.77 | $48.85 | $48.85 | 1,426 |
2022-08-02 | $48.32 | $48.66 | $48.32 | $48.34 | $48.34 | 565 |
2022-08-01 | $48.48 | $48.92 | $48.48 | $48.77 | $48.77 | 2,018 |
2022-07-29 | $48.48 | $48.89 | $48.47 | $48.89 | $48.89 | 969 |
2022-07-28 | $47.17 | $48.00 | $47.17 | $48.00 | $48.00 | 1,164 |
2022-07-27 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 159 |
2022-07-26 | $45.99 | $46.02 | $45.96 | $46.02 | $46.02 | 434 |
2022-07-25 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 16 |
2022-07-22 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 51 |
2022-07-21 | $45.65 | $46.26 | $45.65 | $46.26 | $46.26 | 670 |
2022-07-20 | $45.81 | $45.81 | $45.81 | $45.81 | $45.81 | 118 |
2022-07-19 | $44.87 | $45.46 | $44.87 | $45.46 | $45.46 | 1,821 |
2022-07-18 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 48 |
2022-07-15 | $44.00 | $44.01 | $44.00 | $44.01 | $44.01 | 602 |
2022-07-14 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 99 |
2022-07-13 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 123 |
2022-07-12 | $44.03 | $44.03 | $44.03 | $44.03 | $44.03 | 42 |
2022-07-11 | $43.89 | $44.16 | $43.89 | $44.16 | $44.16 | 463 |
2022-07-08 | $44.53 | $44.53 | $44.51 | $44.51 | $44.51 | 506 |
2022-07-07 | $44.73 | $44.73 | $44.73 | $44.73 | $44.73 | 33 |
2022-07-06 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 33 |
2022-07-05 | $43.90 | $43.90 | $43.90 | $43.90 | $43.90 | 92 |
2022-07-01 | $44.25 | $44.25 | $44.25 | $44.25 | $44.25 | 148 |
2022-06-30 | $43.66 | $43.66 | $43.59 | $43.59 | $43.59 | 367 |
2022-06-29 | $43.59 | $43.71 | $43.59 | $43.71 | $43.71 | 303 |
2022-06-28 | $44.57 | $44.57 | $43.93 | $43.93 | $43.93 | 374 |
2022-06-27 | $44.67 | $44.67 | $44.60 | $44.60 | $44.60 | 412 |
2022-06-24 | $43.97 | $44.73 | $43.92 | $44.73 | $44.47 | 4,850 |
2022-06-23 | $43.21 | $43.36 | $43.21 | $43.36 | $43.10 | 1,672 |
2022-06-22 | $43.27 | $43.52 | $43.26 | $43.44 | $43.19 | 4,036 |
2022-06-21 | $43.43 | $43.48 | $43.39 | $43.39 | $43.13 | 569 |
2022-06-17 | $42.37 | $42.67 | $42.37 | $42.67 | $42.41 | 3,623 |
2022-06-16 | $42.61 | $42.61 | $42.61 | $42.61 | $42.36 | 156 |
2022-06-15 | $44.60 | $44.60 | $44.60 | $44.60 | $44.34 | 232 |
2022-06-14 | $44.16 | $44.16 | $44.16 | $44.16 | $43.89 | 285 |
2022-06-13 | $44.81 | $44.81 | $43.99 | $44.14 | $43.88 | 44,589 |
2022-06-10 | $46.67 | $46.67 | $46.03 | $46.03 | $45.76 | 1,113 |
2022-06-09 | $47.51 | $47.51 | $47.51 | $47.51 | $47.23 | 147 |
2022-06-08 | $48.27 | $48.27 | $48.27 | $48.27 | $47.98 | 58 |
2022-06-07 | $48.22 | $49.17 | $48.18 | $49.17 | $48.88 | 848 |
2022-06-06 | $48.80 | $48.87 | $48.67 | $48.67 | $48.38 | 1,045 |
2022-06-03 | $48.15 | $48.37 | $48.15 | $48.37 | $48.09 | 443 |
2022-06-02 | $47.82 | $48.59 | $47.82 | $48.59 | $48.31 | 1,189 |
2022-06-01 | $47.35 | $47.61 | $47.35 | $47.61 | $47.32 | 236 |
2022-05-31 | $47.86 | $47.86 | $47.86 | $47.86 | $47.57 | 478 |
2022-05-27 | $47.70 | $48.14 | $47.70 | $48.14 | $47.86 | 248 |
2022-05-26 | $47.23 | $47.23 | $47.15 | $47.15 | $46.87 | 376 |
2022-05-25 | $45.58 | $46.18 | $45.58 | $46.10 | $45.82 | 8,496 |
2022-05-24 | $45.71 | $45.73 | $45.27 | $45.58 | $45.31 | 1,343 |
2022-05-23 | $45.71 | $45.83 | $45.71 | $45.83 | $45.56 | 259 |
2022-05-20 | $44.81 | $45.27 | $44.81 | $45.27 | $45.00 | 1,420 |
2022-05-19 | $45.20 | $45.80 | $45.19 | $45.47 | $45.20 | 1,497 |
2022-05-18 | $46.21 | $46.26 | $45.58 | $45.58 | $45.31 | 1,554 |
2022-05-17 | $47.38 | $47.57 | $47.38 | $47.57 | $47.29 | 1,177 |
2022-05-16 | $46.61 | $46.61 | $46.38 | $46.38 | $46.11 | 720 |
2022-05-13 | $46.95 | $46.95 | $46.59 | $46.62 | $46.34 | 659 |
2022-05-12 | $45.71 | $45.87 | $45.13 | $45.84 | $45.57 | 890 |
2022-05-11 | $46.99 | $46.99 | $45.56 | $45.56 | $45.29 | 46,379 |
2022-05-10 | $46.50 | $46.63 | $46.26 | $46.28 | $46.01 | 1,168 |
2022-05-09 | $46.96 | $46.96 | $46.45 | $46.51 | $46.23 | 2,541 |
2022-05-06 | $47.32 | $47.62 | $46.94 | $47.62 | $47.34 | 2,013 |
2022-05-05 | $49.04 | $49.04 | $48.05 | $48.05 | $47.77 | 340 |
2022-05-04 | $48.26 | $49.66 | $48.26 | $49.66 | $49.36 | 539 |
2022-05-03 | $48.08 | $48.21 | $47.94 | $48.21 | $47.92 | 1,031 |
2022-05-02 | $47.65 | $47.83 | $47.56 | $47.83 | $47.55 | 4,860 |
2022-04-29 | $48.82 | $48.82 | $47.69 | $47.69 | $47.41 | 1,831 |
2022-04-28 | $48.64 | $49.30 | $48.28 | $49.07 | $48.78 | 2,305 |
2022-04-27 | $48.59 | $48.59 | $48.32 | $48.32 | $48.03 | 304 |
2022-04-26 | $48.43 | $48.48 | $48.22 | $48.22 | $47.93 | 594 |
2022-04-25 | $49.33 | $49.33 | $49.33 | $49.33 | $49.04 | 492 |
2022-04-22 | $49.69 | $49.81 | $49.15 | $49.15 | $48.86 | 5,572 |
2022-04-21 | $51.00 | $51.00 | $50.41 | $50.46 | $50.16 | 3,068 |
2022-04-20 | $50.94 | $51.26 | $50.94 | $51.00 | $50.70 | 659 |
2022-04-19 | $50.07 | $50.55 | $50.07 | $50.55 | $50.25 | 3,486 |
2022-04-18 | $49.58 | $49.58 | $49.27 | $49.38 | $49.09 | 1,624 |
2022-04-14 | $49.93 | $49.95 | $49.65 | $49.65 | $49.35 | 1,982 |
2022-04-13 | $49.45 | $49.95 | $49.45 | $49.87 | $49.58 | 13,848 |
2022-04-12 | $50.02 | $50.09 | $49.39 | $49.48 | $49.19 | 2,976 |
2022-04-11 | $49.64 | $49.81 | $49.54 | $49.55 | $49.26 | 1,700 |
2022-04-08 | $50.03 | $50.03 | $49.76 | $49.80 | $49.50 | 2,251 |
2022-04-07 | $49.66 | $50.28 | $49.66 | $50.10 | $49.80 | 2,240 |
2022-04-06 | $49.81 | $50.07 | $49.81 | $50.05 | $49.75 | 2,272 |
2022-04-05 | $50.90 | $50.92 | $50.53 | $50.53 | $50.23 | 5,542 |
2022-04-04 | $51.12 | $51.37 | $51.12 | $51.34 | $51.04 | 1,224 |
2022-04-01 | $51.30 | $51.30 | $51.30 | $51.30 | $50.99 | 267 |
2022-03-31 | $51.59 | $51.59 | $51.59 | $51.59 | $51.28 | 310 |
2022-03-30 | $52.63 | $52.63 | $52.34 | $52.36 | $52.05 | 736 |
2022-03-29 | $52.52 | $52.87 | $52.38 | $52.79 | $52.48 | 10,464 |
2022-03-28 | $51.94 | $51.95 | $51.66 | $51.95 | $51.64 | 1,345 |
2022-03-25 | $51.87 | $51.89 | $51.87 | $51.89 | $51.58 | 239 |
2022-03-24 | $51.58 | $51.72 | $51.58 | $51.72 | $51.41 | 990 |
2022-03-23 | $51.82 | $51.85 | $51.28 | $51.29 | $50.98 | 1,730 |
2022-03-22 | $52.06 | $52.11 | $52.05 | $52.05 | $51.74 | 343 |
2022-03-21 | $51.87 | $51.87 | $51.87 | $51.87 | $51.56 | 298 |
2022-03-18 | $51.48 | $51.99 | $51.48 | $51.94 | $51.63 | 569 |
2022-03-17 | $51.30 | $51.58 | $51.30 | $51.58 | $51.27 | 185 |
2022-03-16 | $50.57 | $51.00 | $50.57 | $51.00 | $50.70 | 237 |
2022-03-15 | $49.79 | $50.01 | $49.38 | $50.01 | $49.71 | 3,651 |
2022-03-14 | $49.63 | $49.63 | $49.03 | $49.08 | $48.78 | 979 |
2022-03-11 | $50.05 | $50.05 | $49.37 | $49.37 | $49.07 | 1,281 |
2022-03-10 | $49.39 | $49.71 | $49.38 | $49.71 | $49.41 | 1,162 |
2022-03-09 | $49.74 | $50.04 | $49.74 | $49.80 | $49.50 | 4,534 |
2022-03-08 | $48.45 | $49.75 | $48.33 | $48.61 | $48.32 | 8,211 |
2022-03-07 | $50.18 | $50.18 | $48.94 | $48.94 | $48.65 | 2,060 |
2022-03-04 | $50.28 | $50.40 | $49.99 | $50.37 | $50.07 | 2,416 |
2022-03-03 | $51.10 | $51.10 | $50.74 | $50.78 | $50.48 | 472 |
2022-03-02 | $50.73 | $51.08 | $50.73 | $50.90 | $50.60 | 35,470 |
2022-03-01 | $50.04 | $50.04 | $49.52 | $49.72 | $49.43 | 1,254 |
2022-02-28 | $50.10 | $50.58 | $49.90 | $50.58 | $50.28 | 6,224 |
2022-02-25 | $49.50 | $50.38 | $49.28 | $50.34 | $50.04 | 1,745 |
2022-02-24 | $47.74 | $49.20 | $47.56 | $49.06 | $48.77 | 6,607 |
2022-02-23 | $48.98 | $49.16 | $48.35 | $48.37 | $48.08 | 8,476 |
2022-02-22 | $50.00 | $50.00 | $49.32 | $49.40 | $49.11 | 9,602 |
2022-02-18 | $50.41 | $50.41 | $50.12 | $50.12 | $49.82 | 7,657 |
2022-02-17 | $50.78 | $50.98 | $50.42 | $50.42 | $50.12 | 2,549 |
2022-02-16 | $50.89 | $51.53 | $50.89 | $51.44 | $51.13 | 3,643 |
2022-02-15 | $51.14 | $51.14 | $51.08 | $51.08 | $50.78 | 295 |
2022-02-14 | $50.18 | $50.44 | $49.89 | $50.27 | $49.97 | 7,080 |
2022-02-11 | $51.30 | $51.30 | $50.16 | $50.39 | $50.09 | 3,313 |
2022-02-10 | $52.13 | $52.24 | $51.25 | $51.25 | $50.95 | 4,503 |
2022-02-09 | $52.31 | $52.41 | $52.24 | $52.40 | $52.09 | 5,754 |
2022-02-08 | $51.46 | $51.49 | $51.27 | $51.43 | $51.12 | 2,660 |
2022-02-07 | $50.97 | $51.04 | $50.81 | $50.82 | $50.52 | 3,611 |
2022-02-04 | $51.44 | $51.44 | $50.97 | $50.97 | $50.67 | 296 |
2022-02-03 | $51.95 | $51.95 | $51.53 | $51.53 | $51.23 | 784 |
2022-02-02 | $52.19 | $52.49 | $52.00 | $52.49 | $52.18 | 758 |
2022-02-01 | $51.87 | $52.16 | $51.66 | $52.16 | $51.85 | 832 |
2022-01-31 | $51.06 | $51.63 | $51.06 | $51.63 | $51.32 | 2,523 |
2022-01-28 | $49.67 | $50.74 | $49.60 | $50.74 | $50.44 | 11,616 |
2022-01-27 | $51.09 | $51.09 | $50.29 | $50.29 | $49.99 | 631 |
2022-01-26 | $52.21 | $52.21 | $50.72 | $50.90 | $50.60 | 5,625 |
2022-01-25 | $51.25 | $51.76 | $50.60 | $51.32 | $51.02 | 11,029 |
2022-01-24 | $50.64 | $52.10 | $50.12 | $52.10 | $51.79 | 4,618 |
2022-01-21 | $52.29 | $52.60 | $51.62 | $51.62 | $51.31 | 5,284 |
2022-01-20 | $53.25 | $53.51 | $52.15 | $52.15 | $51.84 | 1,837 |
2022-01-19 | $53.51 | $53.53 | $52.91 | $52.91 | $52.59 | 849 |
2022-01-18 | $53.80 | $53.80 | $53.49 | $53.49 | $53.17 | 1,174 |
2022-01-14 | $54.20 | $54.36 | $54.01 | $54.36 | $54.04 | 1,533 |
2022-01-13 | $55.27 | $55.35 | $54.76 | $54.76 | $54.44 | 2,395 |
2022-01-12 | $54.70 | $54.98 | $54.70 | $54.95 | $54.63 | 2,734 |
2022-01-11 | $54.32 | $54.81 | $54.22 | $54.72 | $54.40 | 3,255 |
2022-01-10 | $53.81 | $54.32 | $53.81 | $54.32 | $54.00 | 2,012 |
2022-01-07 | $55.12 | $55.13 | $54.85 | $54.85 | $54.52 | 1,477 |
2022-01-06 | $55.51 | $55.54 | $55.18 | $55.34 | $55.01 | 6,261 |
2022-01-05 | $56.32 | $56.39 | $55.36 | $55.36 | $55.03 | 2,533 |
2022-01-04 | $56.05 | $56.39 | $56.04 | $56.28 | $55.95 | 3,804 |
2022-01-03 | $55.36 | $55.36 | $55.26 | $55.30 | $54.97 | 1,953 |
2021-12-31 | $55.63 | $55.94 | $55.63 | $55.94 | $55.61 | 1,908 |
2021-12-30 | $55.94 | $56.01 | $55.67 | $55.67 | $55.34 | 2,904 |
2021-12-29 | $55.94 | $55.96 | $55.94 | $55.96 | $55.62 | 974 |
2021-12-28 | $55.59 | $55.72 | $55.59 | $55.71 | $55.38 | 1,257 |
2021-12-27 | $55.32 | $55.50 | $55.30 | $55.50 | $55.17 | 3,187 |
2021-12-23 | $55.13 | $55.15 | $55.10 | $55.10 | $54.53 | 883 |
2021-12-22 | $54.19 | $54.50 | $54.19 | $54.50 | $53.93 | 1,697 |
2021-12-21 | $54.98 | $55.22 | $53.52 | $54.13 | $53.57 | 71,666 |
2021-12-20 | $53.17 | $53.25 | $52.68 | $53.01 | $52.45 | 1,680 |
2021-12-17 | $54.30 | $54.30 | $53.91 | $53.91 | $53.35 | 791 |
2021-12-16 | $55.48 | $55.51 | $54.89 | $54.89 | $54.32 | 5,238 |
2021-12-15 | $54.93 | $54.94 | $54.89 | $54.94 | $54.37 | 2,296 |
2021-12-14 | $54.93 | $54.93 | $54.10 | $54.33 | $53.77 | 9,565 |
2021-12-13 | $55.00 | $55.00 | $55.00 | $55.00 | $54.43 | 362 |
2021-12-10 | $55.52 | $55.52 | $55.52 | $55.52 | $54.94 | 142 |
2021-12-09 | $55.39 | $55.50 | $55.28 | $55.28 | $54.70 | 405 |
2021-12-08 | $55.39 | $55.57 | $55.39 | $55.57 | $54.99 | 456 |
2021-12-07 | $55.23 | $55.32 | $55.20 | $55.32 | $54.74 | 376 |
2021-12-06 | $54.40 | $54.77 | $54.40 | $54.65 | $54.08 | 1,026 |
2021-12-03 | $53.58 | $53.82 | $53.39 | $53.80 | $53.24 | 5,375 |
2021-12-02 | $53.10 | $54.15 | $53.10 | $53.95 | $53.39 | 1,484 |
2021-12-01 | $53.96 | $54.17 | $52.63 | $52.63 | $52.08 | 1,671 |
2021-11-30 | $53.89 | $53.89 | $53.12 | $53.12 | $52.57 | 1,055 |
2021-11-29 | $54.90 | $54.90 | $54.65 | $54.65 | $54.08 | 585 |
2021-11-26 | $54.35 | $54.35 | $54.33 | $54.33 | $53.77 | 306 |
2021-11-24 | $55.71 | $55.83 | $55.70 | $55.83 | $55.25 | 1,292 |
2021-11-23 | $55.77 | $55.88 | $55.69 | $55.88 | $55.29 | 572 |
2021-11-22 | $56.39 | $56.39 | $55.89 | $55.89 | $55.31 | 6,061 |
2021-11-19 | $55.84 | $55.84 | $55.84 | $55.84 | $55.26 | 267 |
2021-11-18 | $56.04 | $56.04 | $55.92 | $55.92 | $55.34 | 102 |
2021-11-17 | $56.07 | $56.07 | $56.07 | $56.07 | $55.48 | 164 |
2021-11-16 | $56.25 | $56.51 | $56.24 | $56.24 | $55.66 | 716 |
2021-11-15 | $56.47 | $56.47 | $55.95 | $55.96 | $55.38 | 2,230 |
2021-11-12 | $56.07 | $56.07 | $55.97 | $56.04 | $55.46 | 1,056 |
2021-11-11 | $55.51 | $55.55 | $55.51 | $55.51 | $54.93 | 722 |
2021-11-10 | $55.82 | $55.82 | $55.52 | $55.52 | $54.94 | 226 |
2021-11-09 | $55.93 | $55.93 | $55.70 | $55.83 | $55.25 | 3,959 |
2021-11-08 | $55.92 | $55.92 | $55.61 | $55.61 | $55.03 | 1,006 |
2021-11-05 | $55.36 | $55.45 | $55.36 | $55.39 | $54.81 | 1,329 |
2021-11-04 | $55.14 | $55.14 | $55.01 | $55.01 | $54.44 | 263 |
2021-11-03 | $54.59 | $54.74 | $54.59 | $54.71 | $54.14 | 556 |
2021-11-02 | $54.74 | $54.74 | $54.74 | $54.74 | $54.17 | 216 |
2021-11-01 | $54.64 | $54.64 | $54.56 | $54.56 | $53.99 | 133 |
2021-10-29 | $54.15 | $54.30 | $54.15 | $54.30 | $53.73 | 919 |
2021-10-28 | $53.90 | $54.19 | $53.90 | $54.19 | $53.62 | 820 |
2021-10-27 | $54.00 | $54.00 | $53.42 | $53.42 | $52.86 | 1,532 |
2021-10-26 | $54.20 | $54.20 | $53.93 | $53.93 | $53.36 | 1,203 |
2021-10-25 | $54.15 | $54.39 | $54.15 | $54.20 | $53.63 | 1,227 |
2021-10-22 | $53.88 | $54.28 | $53.88 | $54.10 | $53.54 | 1,363 |
2021-10-21 | $53.93 | $53.93 | $53.93 | $53.93 | $53.37 | 14 |
2021-10-20 | $53.65 | $53.75 | $53.65 | $53.69 | $53.13 | 2,005 |
2021-10-19 | $53.37 | $53.42 | $53.21 | $53.35 | $52.79 | 1,635 |
2021-10-18 | $52.91 | $53.09 | $52.91 | $53.09 | $52.54 | 503 |
2021-10-15 | $53.10 | $53.10 | $52.92 | $52.92 | $52.37 | 1,303 |
2021-10-14 | $52.37 | $52.54 | $52.37 | $52.54 | $51.99 | 1,962 |
2021-10-13 | $51.27 | $51.48 | $51.27 | $51.43 | $50.90 | 900 |
2021-10-12 | $51.50 | $51.50 | $51.25 | $51.25 | $50.71 | 166 |
2021-10-11 | $51.63 | $51.63 | $51.30 | $51.30 | $50.76 | 666 |
2021-10-08 | $51.65 | $51.65 | $51.65 | $51.65 | $51.11 | 4 |
2021-10-07 | $52.10 | $52.10 | $51.79 | $51.79 | $51.25 | 728 |
2021-10-06 | $50.61 | $51.25 | $50.61 | $51.25 | $50.71 | 1,812 |
2021-10-05 | $50.63 | $51.15 | $50.63 | $51.15 | $50.62 | 359 |
2021-10-04 | $50.63 | $50.74 | $50.57 | $50.62 | $50.09 | 3,360 |
2021-10-01 | $50.91 | $50.91 | $50.91 | $50.91 | $50.38 | 234 |
2021-09-30 | $51.34 | $51.34 | $50.31 | $50.31 | $49.78 | 1,601 |
2021-09-29 | $51.22 | $51.22 | $51.22 | $51.22 | $50.68 | 23 |
2021-09-28 | $51.22 | $51.46 | $51.16 | $51.16 | $50.63 | 1,818 |
2021-09-27 | $51.94 | $51.94 | $51.92 | $51.92 | $51.38 | 346 |
2021-09-24 | $51.80 | $51.82 | $51.80 | $51.82 | $51.28 | 614 |
2021-09-23 | $51.34 | $51.83 | $51.34 | $51.83 | $51.28 | 958 |
2021-09-22 | $51.16 | $51.27 | $51.08 | $51.08 | $50.54 | 3,023 |
2021-09-21 | $51.12 | $51.12 | $50.62 | $50.62 | $50.09 | 729 |
2021-09-20 | $50.69 | $50.84 | $50.24 | $50.84 | $50.31 | 4,060 |
2021-09-17 | $51.93 | $51.93 | $51.53 | $51.53 | $50.99 | 448 |
2021-09-16 | $52.17 | $52.17 | $52.01 | $52.01 | $51.47 | 379 |
2021-09-15 | $52.00 | $52.38 | $52.00 | $52.32 | $51.78 | 903 |
2021-09-14 | $52.47 | $52.47 | $51.80 | $51.80 | $51.26 | 541 |
2021-09-13 | $52.71 | $52.71 | $52.19 | $52.34 | $51.80 | 1,887 |
2021-09-10 | $52.80 | $52.80 | $52.31 | $52.31 | $51.76 | 194 |
2021-09-09 | $52.76 | $52.76 | $52.55 | $52.55 | $52.00 | 1,409 |
2021-09-08 | $52.48 | $52.82 | $52.48 | $52.76 | $52.21 | 920 |
2021-09-07 | $52.77 | $52.77 | $52.77 | $52.77 | $52.22 | 346 |
2021-09-03 | $54.20 | $54.20 | $53.72 | $53.72 | $53.16 | 1,225 |
2021-09-02 | $53.93 | $53.93 | $53.89 | $53.90 | $53.34 | 443 |
2021-09-01 | $53.55 | $53.55 | $53.23 | $53.45 | $52.89 | 1,923 |
2021-08-31 | $53.64 | $53.69 | $53.54 | $53.54 | $52.98 | 713 |
2021-08-30 | $53.87 | $53.94 | $53.79 | $53.79 | $53.23 | 1,251 |
2021-08-27 | $53.49 | $53.84 | $53.49 | $53.76 | $53.20 | 3,001 |
2021-08-26 | $53.46 | $53.46 | $53.27 | $53.33 | $52.77 | 742 |
2021-08-25 | $53.50 | $53.59 | $53.50 | $53.59 | $53.03 | 746 |
2021-08-24 | $53.18 | $53.22 | $53.18 | $53.22 | $52.66 | 1,140 |
2021-08-23 | $52.77 | $53.07 | $52.77 | $52.92 | $52.37 | 1,910 |
2021-08-20 | $52.43 | $52.59 | $52.43 | $52.59 | $52.04 | 164 |
2021-08-19 | $52.14 | $52.29 | $52.10 | $52.25 | $51.70 | 1,388 |
2021-08-18 | $53.11 | $53.22 | $52.59 | $52.59 | $52.04 | 2,587 |
2021-08-17 | $53.50 | $53.50 | $52.92 | $53.11 | $52.56 | 762 |
2021-08-16 | $53.62 | $53.79 | $53.61 | $53.79 | $53.23 | 3,484 |
2021-08-13 | $53.59 | $53.59 | $53.56 | $53.56 | $53.00 | 429 |
2021-08-12 | $53.96 | $53.96 | $53.66 | $53.71 | $53.15 | 1,188 |
2021-08-11 | $53.41 | $53.73 | $53.37 | $53.73 | $53.17 | 5,834 |
2021-08-10 | $53.06 | $53.18 | $53.06 | $53.09 | $52.54 | 1,820 |
2021-08-09 | $52.67 | $52.73 | $52.59 | $52.59 | $52.04 | 381 |
2021-08-06 | $52.87 | $52.89 | $52.79 | $52.79 | $52.24 | 1,131 |
2021-08-05 | $52.68 | $52.76 | $52.66 | $52.66 | $52.11 | 576 |
2021-08-04 | $52.91 | $52.91 | $52.53 | $52.53 | $51.98 | 4,689 |
2021-08-03 | $52.34 | $53.12 | $52.34 | $53.12 | $52.56 | 152,984 |
2021-08-02 | $52.81 | $52.81 | $52.44 | $52.44 | $51.89 | 2,072 |
2021-07-30 | $52.13 | $52.76 | $51.46 | $52.72 | $52.17 | 3,091 |
2021-07-29 | $52.51 | $52.80 | $52.51 | $52.71 | $52.16 | 1,261 |
2021-07-28 | $51.82 | $52.09 | $51.82 | $52.08 | $51.54 | 354 |
2021-07-27 | $52.30 | $52.30 | $52.11 | $52.20 | $51.65 | 1,024 |
2021-07-26 | $52.43 | $52.43 | $52.31 | $52.31 | $51.76 | 1,308 |
2021-07-23 | $52.18 | $52.42 | $51.97 | $52.42 | $51.87 | 117,733 |
2021-07-22 | $52.29 | $52.29 | $51.96 | $51.96 | $51.42 | 2,255 |
2021-07-21 | $51.90 | $52.18 | $51.90 | $52.18 | $51.64 | 1,125 |
2021-07-20 | $50.45 | $51.78 | $50.45 | $51.69 | $51.15 | 1,911 |
2021-07-19 | $50.60 | $50.60 | $50.15 | $50.37 | $49.84 | 1,115 |
2021-07-16 | $51.70 | $51.71 | $51.26 | $51.30 | $50.76 | 992 |
2021-07-15 | $51.49 | $51.73 | $51.49 | $51.73 | $51.19 | 1,662 |
2021-07-14 | $51.58 | $51.76 | $51.58 | $51.73 | $51.19 | 905 |
2021-07-13 | $52.22 | $52.22 | $51.80 | $51.80 | $51.26 | 915 |
2021-07-12 | $52.00 | $52.27 | $51.02 | $52.26 | $51.71 | 7,582 |
2021-07-09 | $51.80 | $52.21 | $51.80 | $52.15 | $51.61 | 76,408 |
2021-07-08 | $51.15 | $51.48 | $51.15 | $51.32 | $50.78 | 4,378 |
2021-07-07 | $51.79 | $52.18 | $51.69 | $52.18 | $51.63 | 2,344 |
2021-07-06 | $52.07 | $52.07 | $51.33 | $51.62 | $51.08 | 1,586 |
2021-07-02 | $52.04 | $52.12 | $52.04 | $52.12 | $51.57 | 1,341 |
2021-07-01 | $51.84 | $52.00 | $51.84 | $51.97 | $51.43 | 26,402 |
2021-06-30 | $51.64 | $51.66 | $51.64 | $51.66 | $51.12 | 728 |
2021-06-29 | $51.49 | $51.66 | $51.38 | $51.38 | $50.85 | 1,758 |
2021-06-28 | $51.61 | $51.61 | $49.15 | $51.36 | $50.82 | 112,700 |
2021-06-25 | $51.58 | $51.58 | $51.50 | $51.50 | $50.96 | 1,359 |
2021-06-24 | $51.38 | $51.60 | $51.38 | $51.51 | $50.73 | 1,494 |
2021-06-23 | $51.22 | $51.32 | $51.13 | $51.14 | $50.36 | 3,999 |
2021-06-22 | $51.05 | $51.26 | $51.03 | $51.25 | $50.47 | 2,399 |
2021-06-21 | $50.53 | $51.04 | $50.53 | $51.04 | $50.26 | 253 |
2021-06-18 | $50.18 | $50.30 | $50.06 | $50.06 | $49.30 | 14,987 |
2021-06-17 | $51.09 | $51.09 | $50.19 | $50.69 | $49.92 | 2,988 |
2021-06-16 | $51.59 | $51.80 | $51.42 | $51.42 | $50.63 | 63,601 |
2021-06-15 | $51.70 | $51.91 | $51.70 | $51.83 | $51.04 | 159,970 |
2021-06-14 | $51.44 | $51.60 | $51.44 | $51.60 | $50.81 | 265 |
2021-06-11 | $51.81 | $51.92 | $51.74 | $51.89 | $51.10 | 2,765 |
2021-06-10 | $51.70 | $51.70 | $51.70 | $51.70 | $50.91 | 449 |
2021-06-09 | $52.04 | $52.10 | $51.99 | $51.99 | $51.20 | 1,700 |
2021-06-08 | $52.47 | $52.49 | $52.46 | $52.46 | $51.66 | 1,230 |
2021-06-07 | $52.83 | $52.83 | $52.17 | $52.19 | $51.40 | 691 |
2021-06-04 | $52.69 | $52.69 | $52.43 | $52.61 | $51.81 | 200,672 |
2021-06-03 | $52.06 | $52.41 | $52.05 | $52.32 | $51.52 | 1,110 |
2021-06-02 | $52.97 | $52.97 | $52.40 | $52.44 | $51.64 | 953 |
2021-06-01 | $52.82 | $52.82 | $52.68 | $52.68 | $51.87 | 469 |
2021-05-28 | $53.61 | $53.61 | $52.42 | $52.50 | $51.70 | 3,316 |
2021-05-27 | $52.40 | $52.50 | $52.40 | $52.48 | $51.68 | 4,678 |
2021-05-26 | $51.84 | $51.86 | $51.84 | $51.86 | $51.07 | 249 |
2021-05-25 | $51.84 | $51.84 | $51.69 | $51.69 | $50.90 | 660 |
2021-05-24 | $51.78 | $51.96 | $51.78 | $51.85 | $51.06 | 2,115 |
2021-05-21 | $51.87 | $51.87 | $51.45 | $51.54 | $50.75 | 1,361 |
2021-05-20 | $51.18 | $51.36 | $51.12 | $51.33 | $50.54 | 1,866 |
2021-05-19 | $50.72 | $51.09 | $50.59 | $51.09 | $50.31 | 1,661 |
2021-05-18 | $52.07 | $52.07 | $51.54 | $51.54 | $50.75 | 1,519 |
2021-05-17 | $52.32 | $52.32 | $52.13 | $52.26 | $51.46 | 3,262 |
2021-05-14 | $52.25 | $52.65 | $52.24 | $52.56 | $51.76 | 8,463 |
2021-05-13 | $51.61 | $51.89 | $51.61 | $51.89 | $51.10 | 473 |
2021-05-12 | $52.36 | $52.36 | $50.82 | $50.82 | $50.05 | 2,739 |
2021-05-11 | $52.67 | $52.67 | $51.93 | $52.30 | $51.50 | 77,536 |
2021-05-10 | $53.80 | $53.82 | $53.21 | $53.21 | $52.39 | 2,354 |
2021-05-07 | $52.82 | $53.22 | $52.82 | $53.22 | $52.41 | 4,753 |
2021-05-06 | $52.26 | $52.60 | $52.25 | $52.60 | $51.80 | 2,338 |
2021-05-05 | $51.88 | $52.46 | $51.88 | $52.26 | $51.47 | 700 |
2021-05-04 | $51.93 | $52.14 | $51.93 | $52.14 | $51.34 | 756 |
2021-05-03 | $51.81 | $52.19 | $51.76 | $51.95 | $51.16 | 1,175 |
2021-04-30 | $51.50 | $51.50 | $51.46 | $51.49 | $50.71 | 1,680 |
2021-04-29 | $51.70 | $52.02 | $51.70 | $52.02 | $51.22 | 124 |
2021-04-28 | $52.41 | $52.41 | $51.66 | $51.66 | $50.88 | 864 |
2021-04-27 | $51.74 | $51.99 | $51.72 | $51.99 | $51.20 | 873 |
2021-04-26 | $51.99 | $51.99 | $51.53 | $51.53 | $50.75 | 2,840 |
2021-04-23 | $51.39 | $51.67 | $51.39 | $51.63 | $50.84 | 2,045 |
2021-04-22 | $51.10 | $51.40 | $50.99 | $50.99 | $50.21 | 2,707 |
2021-04-21 | $50.90 | $51.09 | $50.90 | $51.09 | $50.31 | 1,957 |
2021-04-20 | $50.50 | $50.50 | $50.41 | $50.41 | $49.64 | 317 |
2021-04-19 | $51.23 | $51.23 | $50.74 | $50.84 | $50.07 | 521 |
2021-04-16 | $51.26 | $51.26 | $50.98 | $51.13 | $50.35 | 1,655 |
2021-04-15 | $50.99 | $50.99 | $50.69 | $50.78 | $50.00 | 2,053 |
2021-04-14 | $50.82 | $50.82 | $50.54 | $50.54 | $49.77 | 657 |
2021-04-13 | $50.29 | $50.60 | $50.29 | $50.51 | $49.74 | 3,000 |
2021-04-12 | $50.50 | $50.76 | $50.50 | $50.75 | $49.98 | 655 |
2021-04-09 | $50.18 | $50.54 | $50.18 | $50.54 | $49.77 | 1,724 |
2021-04-08 | $49.89 | $50.09 | $49.85 | $50.06 | $49.29 | 2,542 |
2021-04-07 | $49.97 | $49.97 | $49.90 | $49.90 | $49.14 | 891 |
2021-04-06 | $50.47 | $50.51 | $50.23 | $50.23 | $49.46 | 1,433 |
2021-04-05 | $50.38 | $50.49 | $50.25 | $50.39 | $49.62 | 4,099 |
2021-04-01 | $49.87 | $49.87 | $49.49 | $49.86 | $49.10 | 3,467 |
2021-03-31 | $49.88 | $49.88 | $49.50 | $49.54 | $48.79 | 163,946 |
2021-03-30 | $49.45 | $49.71 | $49.40 | $49.53 | $48.78 | 43,181 |
2021-03-29 | $49.62 | $49.62 | $49.33 | $49.33 | $48.58 | 1,553 |
2021-03-26 | $48.95 | $49.45 | $48.95 | $49.45 | $48.69 | 8,912 |
2021-03-25 | $48.16 | $48.56 | $47.51 | $48.55 | $47.81 | 2,834 |
2021-03-24 | $48.16 | $48.36 | $47.89 | $47.89 | $47.16 | 1,537 |
2021-03-23 | $48.16 | $48.16 | $47.38 | $47.51 | $46.78 | 1,031 |
2021-03-22 | $48.15 | $48.59 | $48.15 | $48.38 | $47.64 | 1,444 |
2021-03-19 | $48.73 | $48.75 | $48.48 | $48.48 | $47.74 | 3,305 |
2021-03-18 | $49.34 | $49.34 | $48.65 | $48.65 | $47.91 | 1,067 |
2021-03-17 | $48.54 | $48.92 | $48.40 | $48.92 | $48.17 | 3,237 |
2021-03-16 | $49.04 | $49.07 | $48.43 | $48.45 | $47.71 | 19,225 |
2021-03-15 | $48.86 | $49.13 | $48.60 | $49.13 | $48.38 | 1,514 |
2021-03-12 | $48.34 | $48.65 | $48.34 | $48.65 | $47.91 | 1,317 |
2021-03-11 | $47.95 | $48.45 | $47.91 | $48.21 | $47.48 | 137,453 |
2021-03-10 | $47.53 | $48.01 | $47.53 | $47.96 | $47.23 | 1,961 |
2021-03-09 | $47.72 | $47.72 | $47.23 | $47.23 | $46.51 | 1,520 |
2021-03-08 | $47.25 | $47.66 | $47.24 | $47.32 | $46.59 | 3,909 |
2021-03-05 | $46.20 | $46.90 | $45.73 | $46.90 | $46.18 | 1,801 |
2021-03-04 | $45.61 | $45.61 | $45.61 | $45.61 | $44.92 | 236 |
2021-03-03 | $47.07 | $47.07 | $46.61 | $46.61 | $45.90 | 390 |
2021-03-02 | $46.79 | $46.79 | $46.79 | $46.79 | $46.08 | 86 |
2021-03-01 | $47.10 | $47.20 | $46.97 | $46.97 | $46.25 | 1,358 |
2021-02-26 | $46.35 | $46.35 | $45.80 | $45.93 | $45.23 | 424 |
2021-02-25 | $46.95 | $46.95 | $46.05 | $46.05 | $45.35 | 132 |
2021-02-24 | $46.86 | $47.06 | $46.85 | $46.98 | $46.26 | 3,810 |
2021-02-23 | $45.71 | $46.24 | $45.68 | $46.24 | $45.53 | 615 |
2021-02-22 | $46.19 | $46.19 | $46.19 | $46.19 | $45.49 | 226 |
2021-02-19 | $46.22 | $46.25 | $46.15 | $46.15 | $45.45 | 2,294 |
2021-02-18 | $45.50 | $45.65 | $45.35 | $45.55 | $44.86 | 1,156 |
2021-02-17 | $45.88 | $45.88 | $45.53 | $45.81 | $45.11 | 4,666 |
2021-02-16 | $46.00 | $46.06 | $45.94 | $45.94 | $45.24 | 1,349 |
2021-02-12 | $45.90 | $46.13 | $45.90 | $46.13 | $45.43 | 859 |
2021-02-11 | $45.91 | $45.91 | $45.91 | $45.91 | $45.21 | 31 |
2021-02-10 | $45.97 | $46.12 | $45.79 | $45.79 | $45.10 | 3,335 |
2021-02-09 | $45.84 | $45.84 | $45.84 | $45.84 | $45.14 | 231 |
2021-02-08 | $45.69 | $45.74 | $45.69 | $45.74 | $45.05 | 827 |
2021-02-05 | $45.32 | $45.32 | $45.28 | $45.28 | $44.59 | 1,008 |
2021-02-04 | $45.02 | $45.02 | $44.94 | $44.95 | $44.26 | 878 |
2021-02-03 | $44.35 | $44.54 | $44.35 | $44.54 | $43.87 | 653 |
2021-02-02 | $44.14 | $44.58 | $44.14 | $44.48 | $43.80 | 2,728 |
2021-02-01 | $43.72 | $43.90 | $43.51 | $43.89 | $43.22 | 4,127 |
2021-01-29 | $43.82 | $43.82 | $43.33 | $43.33 | $42.67 | 1,180 |
2021-01-28 | $43.84 | $44.54 | $43.84 | $44.20 | $43.52 | 1,589 |
2021-01-27 | $44.10 | $44.10 | $43.53 | $43.53 | $42.87 | 824 |
2021-01-26 | $44.85 | $44.88 | $44.61 | $44.61 | $43.93 | 1,646 |
2021-01-25 | $45.10 | $45.11 | $44.86 | $45.11 | $44.42 | 3,044 |
2021-01-22 | $45.27 | $45.53 | $45.27 | $45.44 | $44.75 | 4,152 |
2021-01-21 | $45.50 | $45.70 | $45.48 | $45.59 | $44.90 | 1,396 |
2021-01-20 | $46.21 | $46.21 | $45.40 | $45.73 | $45.03 | 1,211 |
2021-01-19 | $45.43 | $45.43 | $45.30 | $45.30 | $44.61 | 1,952 |
2021-01-15 | $44.97 | $44.97 | $44.95 | $44.95 | $44.26 | 749 |
2021-01-14 | $45.42 | $45.78 | $45.42 | $45.45 | $44.76 | 2,113 |
2021-01-13 | $45.96 | $45.96 | $45.38 | $45.38 | $44.69 | 33,965 |
2021-01-12 | $45.57 | $45.86 | $45.57 | $45.86 | $45.16 | 1,083 |
2021-01-11 | $45.13 | $45.51 | $45.13 | $45.41 | $44.72 | 4,219 |
2021-01-08 | $45.75 | $45.76 | $45.36 | $45.40 | $44.71 | 12,167 |
2021-01-07 | $45.34 | $45.60 | $45.33 | $45.60 | $44.91 | 2,002 |
2021-01-06 | $44.73 | $45.15 | $44.73 | $45.01 | $44.32 | 1,555 |
2021-01-05 | $43.79 | $43.79 | $43.79 | $43.79 | $43.13 | 62 |
2021-01-04 | $44.30 | $44.30 | $43.22 | $43.39 | $42.73 | 1,261 |
2020-12-31 | $44.07 | $44.38 | $44.07 | $44.38 | $43.70 | 2,308 |
2020-12-30 | $44.40 | $44.40 | $44.08 | $44.17 | $43.50 | 2,947 |
2020-12-29 | $43.61 | $43.82 | $43.61 | $43.82 | $43.15 | 4,101 |
2020-12-28 | $44.18 | $44.18 | $44.18 | $44.18 | $43.51 | 288 |
2020-12-24 | $44.17 | $44.19 | $44.06 | $44.19 | $43.52 | 562 |
2020-12-23 | $44.20 | $44.39 | $44.20 | $44.39 | $43.49 | 443 |
2020-12-22 | $44.31 | $44.32 | $44.19 | $44.19 | $43.30 | 639 |
2020-12-21 | $43.94 | $44.29 | $43.94 | $44.29 | $43.40 | 528 |
2020-12-18 | $44.39 | $44.56 | $44.32 | $44.56 | $43.66 | 1,453 |
2020-12-17 | $44.32 | $44.52 | $44.30 | $44.45 | $43.55 | 11,691 |
2020-12-16 | $43.91 | $44.07 | $43.91 | $44.07 | $43.18 | 536 |
2020-12-15 | $44.21 | $44.21 | $44.21 | $44.21 | $43.32 | 29 |
2020-12-14 | $44.48 | $44.48 | $43.64 | $43.64 | $42.76 | 2,608 |
2020-12-11 | $44.00 | $44.02 | $44.00 | $44.02 | $43.13 | 1,317 |
2020-12-10 | $44.00 | $44.00 | $43.97 | $43.97 | $43.08 | 226 |
2020-12-09 | $44.37 | $44.38 | $44.22 | $44.35 | $43.45 | 1,914 |
2020-12-08 | $44.30 | $44.30 | $44.24 | $44.24 | $43.34 | 188 |
2020-12-07 | $44.19 | $44.23 | $44.00 | $44.13 | $43.24 | 1,272 |
2020-12-04 | $44.30 | $44.31 | $44.27 | $44.27 | $43.37 | 640 |
2020-12-03 | $43.97 | $44.02 | $43.69 | $43.69 | $42.81 | 568 |
2020-12-02 | $43.90 | $43.90 | $43.57 | $43.63 | $42.75 | 983 |
2020-12-01 | $44.32 | $44.32 | $43.90 | $43.90 | $43.02 | 1,418 |
2020-11-30 | $43.80 | $43.80 | $43.80 | $43.80 | $42.91 | 103 |
2020-11-27 | $44.24 | $44.24 | $44.20 | $44.20 | $43.31 | 294 |
2020-11-25 | $44.20 | $44.24 | $44.20 | $44.24 | $43.34 | 675 |
2020-11-24 | $44.58 | $44.73 | $44.58 | $44.59 | $43.68 | 3,787 |
2020-11-23 | $43.71 | $43.90 | $43.71 | $43.90 | $43.02 | 394 |
2020-11-20 | $43.38 | $43.39 | $43.30 | $43.37 | $42.50 | 820 |
2020-11-19 | $43.46 | $43.66 | $43.45 | $43.66 | $42.78 | 2,794 |
2020-11-18 | $43.98 | $44.00 | $43.58 | $43.58 | $42.70 | 1,495 |
2020-11-17 | $43.53 | $43.67 | $43.53 | $43.67 | $42.79 | 723 |
2020-11-16 | $43.65 | $43.81 | $43.64 | $43.78 | $42.89 | 2,332 |
2020-11-13 | $42.87 | $42.88 | $42.87 | $42.88 | $42.01 | 354 |
2020-11-12 | $42.47 | $42.47 | $42.00 | $42.09 | $41.24 | 1,781 |
2020-11-11 | $43.16 | $43.16 | $42.49 | $42.64 | $41.78 | 7,680 |
2020-11-10 | $42.30 | $42.74 | $42.25 | $42.74 | $41.87 | 875 |
2020-11-09 | $44.55 | $44.55 | $42.11 | $42.11 | $41.26 | 1,551 |
2020-11-06 | $41.34 | $41.34 | $41.11 | $41.23 | $40.40 | 1,530 |
2020-11-05 | $41.03 | $41.45 | $41.03 | $41.20 | $40.37 | 5,447 |
2020-11-04 | $40.67 | $40.87 | $40.19 | $40.19 | $39.38 | 2,382 |
2020-11-03 | $39.80 | $40.54 | $39.80 | $40.52 | $39.70 | 1,933 |
2020-11-02 | $39.39 | $39.39 | $39.05 | $39.32 | $38.52 | 1,282 |
2020-10-30 | $38.37 | $38.45 | $38.01 | $38.20 | $37.43 | 1,830 |
2020-10-29 | $37.99 | $39.07 | $37.99 | $38.44 | $37.66 | 68,441 |
2020-10-28 | $38.10 | $38.40 | $37.91 | $37.91 | $37.14 | 1,495 |
2020-10-27 | $39.35 | $39.35 | $38.96 | $38.96 | $38.17 | 602 |
2020-10-26 | $39.59 | $39.65 | $39.58 | $39.65 | $38.85 | 2,302 |
2020-10-23 | $40.46 | $40.68 | $40.46 | $40.67 | $39.85 | 75,946 |
2020-10-22 | $40.35 | $40.40 | $40.35 | $40.40 | $39.59 | 322 |
2020-10-21 | $40.36 | $40.37 | $40.24 | $40.24 | $39.43 | 735 |
2020-10-20 | $40.61 | $40.61 | $40.61 | $40.61 | $39.79 | 217 |
2020-10-19 | $40.28 | $40.28 | $40.28 | $40.28 | $39.46 | 154 |
2020-10-16 | $40.85 | $40.85 | $40.85 | $40.85 | $40.02 | 72 |
2020-10-15 | $40.31 | $40.73 | $40.31 | $40.73 | $39.91 | 306 |
2020-10-14 | $40.50 | $40.57 | $40.50 | $40.57 | $39.75 | 3,541 |
2020-10-13 | $40.78 | $40.78 | $40.40 | $40.44 | $39.63 | 820 |
2020-10-12 | $40.86 | $40.91 | $40.78 | $40.78 | $39.96 | 957 |
2020-10-09 | $40.54 | $40.66 | $40.54 | $40.55 | $39.73 | 1,065 |
2020-10-08 | $40.25 | $40.37 | $40.17 | $40.37 | $39.55 | 399 |
2020-10-07 | $40.06 | $40.06 | $40.06 | $40.06 | $39.25 | 139 |
2020-10-06 | $39.93 | $40.00 | $39.27 | $39.27 | $38.48 | 906 |
2020-10-05 | $39.51 | $39.61 | $39.51 | $39.61 | $38.81 | 1,027 |
2020-10-02 | $38.95 | $38.95 | $38.95 | $38.95 | $38.16 | 128 |
2020-10-01 | $38.53 | $38.53 | $38.53 | $38.53 | $37.75 | 194 |
2020-09-30 | $39.08 | $39.16 | $38.62 | $38.62 | $37.84 | 1,190 |
2020-09-29 | $38.61 | $38.64 | $38.54 | $38.54 | $37.76 | 2,264 |
2020-09-28 | $38.76 | $38.76 | $38.76 | $38.76 | $37.98 | 366 |
2020-09-25 | $37.58 | $37.98 | $37.58 | $37.98 | $37.22 | 633 |
2020-09-24 | $37.49 | $37.53 | $37.49 | $37.53 | $36.77 | 605 |
2020-09-23 | $37.49 | $37.49 | $37.49 | $37.49 | $36.73 | 136 |
2020-09-22 | $38.22 | $38.22 | $38.22 | $38.22 | $37.45 | 345 |
2020-09-21 | $38.47 | $38.47 | $37.79 | $37.79 | $37.03 | 2,620 |
2020-09-18 | $39.44 | $39.48 | $38.96 | $38.96 | $38.18 | 607 |
2020-09-17 | $39.53 | $39.53 | $39.32 | $39.33 | $38.53 | 1,535 |
2020-09-16 | $39.38 | $39.38 | $39.38 | $39.38 | $38.59 | 505 |
2020-09-15 | $39.37 | $39.37 | $39.06 | $39.06 | $38.27 | 785 |
2020-09-14 | $39.08 | $39.08 | $39.08 | $39.08 | $38.29 | 413 |
2020-09-11 | $38.37 | $38.53 | $38.37 | $38.53 | $37.75 | 1,396 |
2020-09-10 | $38.34 | $38.38 | $38.17 | $38.17 | $37.40 | 611 |
2020-09-09 | $38.58 | $38.64 | $38.58 | $38.64 | $37.86 | 361 |
2020-09-08 | $38.11 | $38.11 | $37.96 | $37.96 | $37.20 | 1,058 |
2020-09-04 | $38.30 | $38.67 | $38.30 | $38.63 | $37.85 | 1,264 |
2020-09-03 | $38.68 | $38.70 | $38.49 | $38.66 | $37.88 | 2,188 |
2020-09-02 | $39.45 | $39.85 | $39.45 | $39.85 | $39.04 | 3,055 |
2020-09-01 | $38.79 | $39.18 | $38.79 | $39.18 | $38.39 | 1,994 |
2020-08-31 | $39.02 | $39.02 | $38.85 | $38.85 | $38.06 | 2,247 |
2020-08-28 | $38.89 | $39.27 | $38.89 | $39.27 | $38.48 | 466 |
2020-08-27 | $39.00 | $39.06 | $38.83 | $38.94 | $38.15 | 1,497 |
2020-08-26 | $38.75 | $38.81 | $38.75 | $38.81 | $38.03 | 686 |
2020-08-25 | $38.80 | $38.80 | $38.80 | $38.80 | $38.02 | 597 |
2020-08-24 | $38.42 | $38.89 | $38.42 | $38.89 | $38.10 | 1,220 |
2020-08-21 | $38.11 | $38.26 | $38.11 | $38.26 | $37.49 | 794 |
2020-08-20 | $38.12 | $38.13 | $38.10 | $38.13 | $37.36 | 595 |
2020-08-19 | $38.30 | $38.30 | $38.27 | $38.27 | $37.50 | 135 |
2020-08-18 | $38.60 | $38.60 | $38.33 | $38.33 | $37.56 | 151,725 |
2020-08-17 | $38.49 | $39.03 | $38.49 | $39.03 | $38.24 | 122,197 |
2020-08-14 | $38.72 | $38.76 | $38.61 | $38.61 | $37.83 | 30,748 |
2020-08-13 | $38.68 | $38.68 | $38.55 | $38.55 | $37.77 | 2,114 |
2020-08-12 | $38.78 | $38.78 | $38.77 | $38.77 | $37.98 | 477 |
2020-08-11 | $38.90 | $38.90 | $38.56 | $38.56 | $37.79 | 866 |
2020-08-10 | $37.87 | $38.34 | $37.87 | $38.32 | $37.55 | 1,026 |
2020-08-07 | $37.18 | $37.57 | $37.18 | $37.57 | $36.81 | 606 |
2020-08-06 | $37.04 | $37.04 | $37.04 | $37.04 | $36.30 | 149 |
2020-08-05 | $36.65 | $36.96 | $36.65 | $36.96 | $36.21 | 389 |
2020-08-04 | $36.10 | $36.35 | $36.10 | $36.35 | $35.62 | 2,108 |
2020-08-03 | $36.31 | $36.31 | $36.31 | $36.31 | $35.58 | 8 |
2020-07-31 | $36.08 | $36.08 | $35.70 | $35.93 | $35.20 | 1,371 |
2020-07-30 | $36.08 | $36.08 | $36.08 | $36.08 | $35.35 | 2 |
2020-07-29 | $36.15 | $36.39 | $36.15 | $36.39 | $35.66 | 192 |
2020-07-28 | $35.79 | $35.79 | $35.79 | $35.79 | $35.07 | 1,927 |
2020-07-27 | $36.00 | $36.14 | $35.95 | $36.14 | $35.41 | 1,927 |
2020-07-24 | $35.91 | $36.04 | $35.83 | $35.83 | $35.11 | 676 |
2020-07-23 | $36.11 | $36.11 | $36.11 | $36.11 | $35.38 | 29 |
2020-07-22 | $36.10 | $36.15 | $36.10 | $36.15 | $35.42 | 374 |
2020-07-21 | $35.79 | $35.95 | $35.76 | $35.76 | $35.04 | 4,858 |
2020-07-20 | $35.53 | $35.53 | $35.35 | $35.35 | $34.64 | 520 |
2020-07-17 | $35.70 | $35.77 | $35.67 | $35.67 | $34.95 | 1,987 |
2020-07-16 | $35.19 | $35.59 | $35.19 | $35.50 | $34.78 | 1,128 |
2020-07-15 | $35.06 | $35.54 | $35.06 | $35.54 | $34.82 | 833 |
2020-07-14 | $33.95 | $34.62 | $33.93 | $34.61 | $33.91 | 1,313 |
2020-07-13 | $34.05 | $34.17 | $33.88 | $33.88 | $33.20 | 3,090 |
2020-07-10 | $33.87 | $33.87 | $33.87 | $33.87 | $33.18 | 20 |
2020-07-09 | $33.51 | $33.55 | $33.47 | $33.47 | $32.79 | 323 |
2020-07-08 | $33.99 | $34.10 | $33.98 | $34.10 | $33.41 | 1,930 |
2020-07-07 | $34.28 | $34.36 | $34.04 | $34.04 | $33.35 | 983 |
2020-07-06 | $34.55 | $34.68 | $34.55 | $34.68 | $33.97 | 2,198 |
2020-07-02 | $34.67 | $34.67 | $34.21 | $34.21 | $33.52 | 1,372 |
2020-07-01 | $33.95 | $33.95 | $33.95 | $33.95 | $33.26 | 84 |
2020-06-30 | $34.15 | $34.29 | $34.14 | $34.29 | $33.60 | 1,021 |
2020-06-29 | $33.20 | $33.79 | $33.20 | $33.77 | $33.09 | 28,024 |
2020-06-26 | $33.44 | $33.44 | $32.84 | $33.00 | $32.34 | 434 |
2020-06-25 | $32.84 | $33.46 | $32.84 | $33.46 | $32.78 | 119 |
2020-06-24 | $34.10 | $34.10 | $33.30 | $33.30 | $32.42 | 2,419 |
2020-06-23 | $34.80 | $34.80 | $34.51 | $34.51 | $33.60 | 411 |
2020-06-22 | $34.25 | $34.46 | $34.25 | $34.46 | $33.55 | 323 |
2020-06-19 | $34.60 | $34.60 | $34.43 | $34.43 | $33.52 | 639 |
2020-06-18 | $34.98 | $34.98 | $34.74 | $34.74 | $33.83 | 1,376 |
2020-06-17 | $34.98 | $34.98 | $34.98 | $34.98 | $34.07 | 27 |
2020-06-16 | $36.89 | $36.89 | $34.87 | $35.08 | $34.16 | 2,340 |
2020-06-15 | $33.50 | $34.44 | $33.50 | $34.44 | $33.54 | 732 |
2020-06-12 | $34.15 | $34.15 | $33.50 | $34.14 | $33.24 | 1,447 |
2020-06-11 | $34.32 | $34.32 | $33.52 | $33.52 | $32.64 | 1,055 |
2020-06-10 | $36.21 | $36.21 | $36.07 | $36.07 | $35.12 | 348 |
2020-06-09 | $36.93 | $36.98 | $36.77 | $36.80 | $35.83 | 29,796 |
2020-06-08 | $37.66 | $37.66 | $37.58 | $37.66 | $36.67 | 1,257 |
2020-06-05 | $37.20 | $37.20 | $37.13 | $37.13 | $36.16 | 1,102 |
2020-06-04 | $35.83 | $35.83 | $35.83 | $35.83 | $34.89 | 695 |
2020-06-03 | $35.39 | $35.64 | $35.39 | $35.64 | $34.70 | 3,087 |
2020-06-02 | $34.11 | $34.11 | $34.11 | $34.11 | $33.21 | 42 |
2020-06-01 | $34.14 | $34.14 | $34.11 | $34.11 | $33.21 | 473 |
2020-05-29 | $33.98 | $33.98 | $33.98 | $33.98 | $33.09 | 7 |
2020-05-28 | $34.22 | $34.43 | $34.11 | $34.11 | $33.22 | 570 |
2020-05-27 | $34.15 | $34.45 | $34.15 | $34.45 | $33.55 | 691 |
2020-05-26 | $33.41 | $33.41 | $33.41 | $33.41 | $32.53 | 383 |
2020-05-22 | $31.80 | $31.97 | $31.80 | $31.97 | $31.13 | 1,409 |
2020-05-21 | $32.48 | $32.48 | $31.98 | $31.98 | $31.14 | 365 |
2020-05-20 | $32.05 | $32.16 | $31.93 | $31.93 | $31.09 | 1,174 |
2020-05-19 | $31.45 | $31.45 | $31.45 | $31.45 | $30.63 | 75 |
2020-05-18 | $31.23 | $31.80 | $31.23 | $31.80 | $30.96 | 1,549 |
2020-05-15 | $29.73 | $29.82 | $29.72 | $29.82 | $29.04 | 1,227 |
2020-05-14 | $29.32 | $29.71 | $29.32 | $29.71 | $28.93 | 185 |
2020-05-13 | $29.84 | $29.84 | $29.09 | $29.38 | $28.61 | 7,872 |
2020-05-12 | $30.69 | $30.69 | $30.30 | $30.30 | $29.50 | 219 |
2020-05-11 | $31.59 | $31.59 | $31.15 | $31.27 | $30.45 | 464 |
2020-05-08 | $31.41 | $31.59 | $31.39 | $31.59 | $30.76 | 729 |
2020-05-07 | $31.00 | $31.00 | $30.72 | $30.72 | $29.91 | 197 |
2020-05-06 | $30.50 | $30.60 | $30.41 | $30.41 | $29.61 | 985 |
2020-05-05 | $30.75 | $30.75 | $30.75 | $30.75 | $29.94 | 102 |
2020-05-04 | $30.50 | $30.53 | $30.50 | $30.53 | $29.73 | 276 |
2020-05-01 | $30.70 | $30.76 | $30.70 | $30.76 | $29.95 | 192 |
2020-04-30 | $31.93 | $31.95 | $31.83 | $31.84 | $31.00 | 1,340 |
2020-04-29 | $32.31 | $32.87 | $32.31 | $32.58 | $31.73 | 876 |
2020-04-28 | $31.83 | $31.85 | $31.72 | $31.72 | $30.89 | 469 |
2020-04-27 | $30.23 | $30.23 | $30.23 | $30.23 | $29.44 | 29 |
2020-04-24 | $30.02 | $30.23 | $30.02 | $30.23 | $29.44 | 268 |
2020-04-23 | $30.04 | $30.34 | $29.89 | $29.89 | $29.11 | 970 |
2020-04-22 | $29.76 | $29.76 | $29.70 | $29.70 | $28.92 | 701 |
2020-04-21 | $30.04 | $30.04 | $30.04 | $30.04 | $29.26 | 0 |
2020-04-20 | $30.77 | $30.77 | $30.77 | $30.77 | $29.96 | 4 |
2020-04-17 | $30.50 | $30.77 | $30.50 | $30.77 | $29.96 | 630 |
2020-04-16 | $29.23 | $29.49 | $29.23 | $29.49 | $28.72 | 899 |
2020-04-15 | $29.55 | $29.61 | $29.55 | $29.61 | $28.83 | 188 |
2020-04-14 | $29.97 | $29.97 | $29.97 | $29.97 | $29.18 | 15 |
2020-04-13 | $30.87 | $30.87 | $29.97 | $29.97 | $29.18 | 273 |
2020-04-09 | $30.44 | $30.44 | $30.44 | $30.44 | $29.64 | 34 |
2020-04-08 | $30.36 | $30.44 | $30.36 | $30.44 | $29.64 | 313 |
2020-04-07 | $30.26 | $30.26 | $29.37 | $29.37 | $28.60 | 356 |
2020-04-06 | $27.07 | $27.07 | $27.07 | $27.07 | $26.36 | 126 |
2020-04-03 | $27.52 | $27.52 | $27.52 | $27.52 | $26.79 | 1 |
2020-04-02 | $27.20 | $27.20 | $27.20 | $27.20 | $26.49 | 135 |
2020-04-01 | $28.00 | $28.00 | $27.01 | $27.20 | $26.49 | 2,424 |
2020-03-31 | $28.60 | $28.69 | $28.60 | $28.61 | $27.86 | 462 |
2020-03-30 | $28.69 | $28.98 | $28.69 | $28.98 | $28.22 | 351 |
2020-03-27 | $28.23 | $28.54 | $28.23 | $28.39 | $27.65 | 3,092 |
2020-03-26 | $28.50 | $29.78 | $27.63 | $29.78 | $29.00 | 5,090 |
2020-03-25 | $27.65 | $28.65 | $26.88 | $28.06 | $27.32 | 5,694 |
2020-03-24 | $25.59 | $26.70 | $25.59 | $26.70 | $26.00 | 4,683 |
2020-03-23 | $27.05 | $27.05 | $23.67 | $23.88 | $23.25 | 10,736 |
2020-03-20 | $26.07 | $26.49 | $24.71 | $24.73 | $24.08 | 7,924 |
2020-03-19 | $25.00 | $26.22 | $24.96 | $25.99 | $25.31 | 10,087 |
2020-03-18 | $25.15 | $25.93 | $24.76 | $25.41 | $24.74 | 2,038 |
2020-03-17 | $27.02 | $28.14 | $26.86 | $27.88 | $27.15 | 32,383 |
2020-03-16 | $27.47 | $28.56 | $26.59 | $27.06 | $26.35 | 8,879 |
2020-03-13 | $29.80 | $30.45 | $28.75 | $30.45 | $29.66 | 26,660 |
2020-03-12 | $28.64 | $30.25 | $28.26 | $28.66 | $27.90 | 52,798 |
2020-03-11 | $32.83 | $32.83 | $31.57 | $31.92 | $31.08 | 51,182 |
2020-03-10 | $32.88 | $33.68 | $31.90 | $33.68 | $32.80 | 4,790 |
2020-03-09 | $32.87 | $33.32 | $32.19 | $32.32 | $31.47 | 64,144 |
2020-03-06 | $34.98 | $35.26 | $34.48 | $35.26 | $34.34 | 55,096 |
2020-03-05 | $35.62 | $35.62 | $35.62 | $35.62 | $34.69 | 114 |
2020-03-04 | $36.67 | $37.38 | $36.67 | $37.38 | $36.40 | 2,024 |
2020-03-03 | $36.96 | $37.14 | $35.70 | $35.92 | $34.97 | 3,006 |
2020-03-02 | $34.75 | $36.69 | $34.75 | $36.69 | $35.73 | 626 |
2020-02-28 | $34.91 | $35.36 | $34.67 | $35.36 | $34.44 | 2,917 |
2020-02-27 | $36.58 | $37.36 | $36.31 | $36.31 | $35.36 | 2,614 |
2020-02-26 | $38.39 | $38.39 | $37.52 | $37.55 | $36.57 | 18,370 |
2020-02-25 | $39.45 | $39.45 | $37.91 | $37.91 | $36.91 | 6,071 |
2020-02-24 | $39.56 | $39.56 | $39.48 | $39.48 | $38.44 | 526 |
2020-02-21 | $40.73 | $40.73 | $40.67 | $40.67 | $39.61 | 101 |
2020-02-20 | $41.00 | $41.06 | $40.88 | $40.88 | $39.81 | 386 |
2020-02-19 | $40.93 | $40.93 | $40.85 | $40.85 | $39.77 | 1,265 |
2020-02-18 | $40.75 | $40.75 | $40.75 | $40.75 | $39.68 | 27 |
2020-02-14 | $40.89 | $40.89 | $40.89 | $40.89 | $39.82 | 24 |
2020-02-13 | $41.03 | $41.03 | $40.92 | $40.92 | $39.85 | 480 |
2020-02-12 | $40.95 | $41.11 | $40.95 | $41.11 | $40.03 | 261 |
2020-02-11 | $40.87 | $40.87 | $40.76 | $40.76 | $39.69 | 330 |
2020-02-10 | $40.40 | $40.52 | $40.40 | $40.52 | $39.46 | 664 |
2020-02-07 | $40.20 | $40.36 | $40.20 | $40.36 | $39.30 | 590 |
2020-02-06 | $40.62 | $40.67 | $40.62 | $40.67 | $39.61 | 180 |
2020-02-05 | $40.62 | $40.67 | $40.62 | $40.67 | $39.60 | 643 |
2020-02-04 | $40.16 | $40.23 | $40.10 | $40.10 | $39.05 | 442 |
2020-02-03 | $39.33 | $39.40 | $39.33 | $39.40 | $38.37 | 292 |
2020-01-31 | $39.46 | $39.46 | $39.22 | $39.22 | $38.19 | 1,162 |
2020-01-30 | $39.81 | $40.14 | $39.69 | $40.14 | $39.09 | 1,913 |
2020-01-29 | $40.27 | $40.40 | $40.15 | $40.15 | $39.10 | 551 |
2020-01-28 | $40.16 | $40.18 | $40.16 | $40.18 | $39.13 | 225 |
2020-01-27 | $39.63 | $39.95 | $39.63 | $39.81 | $38.77 | 2,810 |
2020-01-24 | $40.88 | $40.88 | $40.21 | $40.46 | $39.40 | 15,088 |
2020-01-23 | $40.36 | $40.80 | $40.36 | $40.77 | $39.70 | 1,610 |
2020-01-22 | $40.80 | $40.80 | $40.42 | $40.42 | $39.36 | 1,351 |
2020-01-21 | $40.87 | $40.87 | $40.46 | $40.55 | $39.49 | 22,195 |
2020-01-17 | $41.05 | $41.05 | $40.87 | $40.91 | $39.83 | 2,662 |
2020-01-16 | $40.75 | $40.91 | $40.75 | $40.91 | $39.83 | 254 |
2020-01-15 | $40.54 | $40.54 | $40.46 | $40.47 | $39.41 | 11,657 |
2020-01-14 | $40.37 | $40.37 | $40.37 | $40.37 | $39.31 | 37 |
2020-01-13 | $40.23 | $40.43 | $40.23 | $40.40 | $39.34 | 3,660 |
2020-01-10 | $40.21 | $40.21 | $40.08 | $40.08 | $39.03 | 114 |
2020-01-09 | $40.26 | $40.26 | $40.26 | $40.26 | $39.20 | 26 |
2020-01-08 | $40.04 | $40.09 | $40.04 | $40.09 | $39.04 | 227 |
2020-01-07 | $39.95 | $39.95 | $39.95 | $39.95 | $38.90 | 42 |
2020-01-06 | $40.00 | $40.00 | $40.00 | $40.00 | $38.95 | 45 |
2020-01-03 | $40.07 | $40.07 | $40.07 | $40.07 | $39.02 | 238 |
2020-01-02 | $39.79 | $40.15 | $39.79 | $40.15 | $39.09 | 2,174 |
2019-12-31 | $39.67 | $39.67 | $39.67 | $39.67 | $38.63 | 271 |
2019-12-30 | $39.86 | $39.86 | $39.69 | $39.70 | $38.66 | 1,727 |
2019-12-27 | $39.86 | $39.86 | $39.86 | $39.86 | $38.81 | 436 |
2019-12-26 | $39.82 | $39.87 | $39.80 | $39.87 | $38.82 | 1,774 |
2019-12-24 | $39.86 | $39.86 | $39.82 | $39.82 | $38.77 | 117 |
2019-12-23 | $40.25 | $40.25 | $40.20 | $40.20 | $38.85 | 260 |
2019-12-20 | $40.16 | $40.16 | $40.16 | $40.16 | $38.80 | 14 |
2019-12-19 | $39.72 | $39.81 | $39.72 | $39.81 | $38.47 | 575 |
2019-12-18 | $39.73 | $39.75 | $39.73 | $39.75 | $38.41 | 102 |
2019-12-17 | $37.26 | $39.90 | $37.26 | $39.89 | $38.54 | 1,120 |
2019-12-16 | $39.98 | $39.99 | $39.91 | $39.91 | $38.56 | 548 |
2019-12-13 | $39.76 | $39.80 | $39.74 | $39.80 | $38.46 | 923 |
2019-12-12 | $39.74 | $39.93 | $39.73 | $39.93 | $38.58 | 1,478 |
2019-12-11 | $39.57 | $39.57 | $39.57 | $39.57 | $38.23 | 1 |
2019-12-10 | $39.33 | $39.33 | $39.33 | $39.33 | $38.00 | 71 |
2019-12-09 | $39.50 | $39.50 | $39.42 | $39.42 | $38.09 | 160 |
2019-12-06 | $39.59 | $39.62 | $39.54 | $39.54 | $38.21 | 2,999 |
2019-12-05 | $39.10 | $39.15 | $39.10 | $39.15 | $37.83 | 381 |
2019-12-04 | $39.04 | $39.04 | $39.04 | $39.04 | $37.72 | 29 |
2019-12-03 | $38.85 | $38.88 | $38.85 | $38.88 | $37.57 | 375 |
2019-12-02 | $39.53 | $39.53 | $39.28 | $39.28 | $37.96 | 1,751 |
2019-11-29 | $39.76 | $39.76 | $39.76 | $39.76 | $38.42 | 0 |
2019-11-27 | $39.90 | $39.99 | $39.90 | $39.99 | $38.64 | 949 |
2019-11-26 | $39.91 | $40.00 | $39.91 | $40.00 | $38.66 | 100 |
2019-11-25 | $39.81 | $39.81 | $39.81 | $39.81 | $38.46 | 40 |
2019-11-22 | $39.30 | $39.44 | $39.30 | $39.44 | $38.11 | 335 |
2019-11-21 | $39.31 | $39.44 | $39.29 | $39.29 | $37.96 | 1,016 |
2019-11-20 | $39.57 | $39.57 | $39.25 | $39.40 | $38.08 | 674 |
2019-11-19 | $39.68 | $39.68 | $39.68 | $39.68 | $38.34 | 9 |
2019-11-18 | $39.65 | $39.68 | $39.64 | $39.68 | $38.34 | 547 |
2019-11-15 | $39.73 | $39.73 | $39.72 | $39.72 | $38.38 | 717 |
2019-11-14 | $39.42 | $39.55 | $39.42 | $39.55 | $38.22 | 328 |
2019-11-13 | $39.47 | $39.47 | $39.42 | $39.42 | $38.09 | 238 |
2019-11-12 | $39.57 | $39.65 | $39.55 | $39.55 | $38.21 | 972 |
2019-11-11 | $39.50 | $39.54 | $39.38 | $39.53 | $38.20 | 3,215 |
2019-11-08 | $39.50 | $39.50 | $39.50 | $39.50 | $38.17 | 38 |
2019-11-07 | $39.72 | $39.72 | $39.40 | $39.41 | $38.08 | 1,249 |
2019-11-06 | $39.32 | $39.37 | $39.27 | $39.36 | $38.03 | 2,033 |
2019-11-05 | $39.35 | $39.35 | $39.31 | $39.34 | $38.01 | 1,227 |
2019-11-04 | $39.64 | $39.64 | $39.16 | $39.33 | $38.01 | 17,015 |
2019-11-01 | $38.36 | $38.97 | $38.36 | $38.97 | $37.65 | 988 |
2019-10-31 | $38.22 | $38.22 | $38.22 | $38.22 | $36.93 | 20 |
2019-10-30 | $38.38 | $38.63 | $38.38 | $38.63 | $37.33 | 1,155 |
2019-10-29 | $38.47 | $38.67 | $38.47 | $38.60 | $37.30 | 1,481 |
2019-10-28 | $38.46 | $38.46 | $38.46 | $38.46 | $37.17 | 13 |
2019-10-25 | $38.46 | $38.46 | $38.38 | $38.38 | $37.09 | 659 |
2019-10-24 | $38.15 | $38.20 | $37.92 | $38.20 | $36.92 | 602 |
2019-10-23 | $38.12 | $38.12 | $38.00 | $38.08 | $36.79 | 3,143 |
2019-10-22 | $38.06 | $38.10 | $38.05 | $38.07 | $36.79 | 723 |
2019-10-21 | $37.91 | $37.92 | $37.87 | $37.90 | $36.62 | 5,903 |
2019-10-18 | $37.73 | $37.73 | $37.69 | $37.73 | $36.46 | 2,825 |
2019-10-17 | $37.69 | $37.81 | $37.69 | $37.74 | $36.47 | 3,412 |
2019-10-16 | $37.47 | $37.53 | $37.47 | $37.52 | $36.26 | 3,081 |
2019-10-15 | $37.33 | $37.61 | $37.33 | $37.53 | $36.26 | 5,484 |
2019-10-14 | $37.18 | $37.18 | $37.18 | $37.18 | $35.93 | 85 |
2019-10-11 | $37.43 | $37.43 | $37.24 | $37.29 | $36.03 | 1,900 |
2019-10-10 | $36.47 | $36.56 | $36.47 | $36.56 | $35.33 | 100 |
2019-10-09 | $36.19 | $36.35 | $36.10 | $36.26 | $35.04 | 5,574 |
2019-10-08 | $35.99 | $35.99 | $35.93 | $35.94 | $34.73 | 327 |
2019-10-07 | $36.54 | $36.65 | $36.54 | $36.55 | $35.32 | 1,374 |
2019-10-04 | $36.37 | $36.70 | $36.37 | $36.70 | $35.47 | 93,702 |
2019-10-03 | $35.85 | $36.27 | $35.85 | $36.24 | $35.02 | 787 |
2019-10-02 | $36.43 | $36.43 | $35.93 | $36.12 | $34.90 | 3,434 |
2019-10-01 | $37.51 | $37.51 | $36.74 | $36.81 | $35.57 | 93,942 |
2019-09-30 | $37.64 | $37.64 | $37.62 | $37.62 | $36.35 | 839 |
2019-09-27 | $37.72 | $37.72 | $37.41 | $37.41 | $36.15 | 100 |
2019-09-26 | $37.48 | $37.69 | $37.48 | $37.61 | $36.34 | 735 |
2019-09-25 | $37.61 | $37.61 | $37.61 | $37.61 | $36.35 | 0 |
2019-09-24 | $37.24 | $37.24 | $37.24 | $37.24 | $35.98 | 203 |
2019-09-23 | $37.39 | $37.52 | $37.39 | $37.52 | $36.25 | 1,066 |
2019-09-20 | $37.92 | $37.95 | $37.57 | $37.57 | $36.31 | 762 |
2019-09-19 | $37.77 | $37.77 | $37.77 | $37.77 | $36.50 | 0 |
2019-09-18 | $37.67 | $37.91 | $37.67 | $37.91 | $36.63 | 1,746 |
2019-09-17 | $37.82 | $37.95 | $37.82 | $37.95 | $36.67 | 531 |
2019-09-16 | $37.90 | $37.91 | $37.90 | $37.91 | $36.63 | 989 |
2019-09-13 | $38.04 | $38.15 | $38.03 | $38.03 | $36.75 | 613 |
2019-09-12 | $37.77 | $37.91 | $37.77 | $37.85 | $36.58 | 978 |
2019-09-11 | $37.50 | $37.76 | $37.50 | $37.76 | $36.49 | 2,161 |
2019-09-10 | $37.31 | $37.40 | $37.29 | $37.40 | $36.14 | 1,426 |
2019-09-09 | $37.19 | $37.19 | $37.19 | $37.19 | $35.94 | 29 |
2019-09-06 | $37.11 | $37.12 | $37.06 | $37.06 | $35.81 | 341 |
2019-09-05 | $37.01 | $37.03 | $37.01 | $37.03 | $35.78 | 127 |
2019-09-04 | $36.18 | $36.29 | $36.18 | $36.29 | $35.07 | 16,515 |
2019-09-03 | $35.71 | $35.83 | $35.70 | $35.83 | $34.62 | 545 |
2019-08-30 | $36.42 | $36.42 | $36.42 | $36.42 | $35.20 | 100 |
2019-08-29 | $36.28 | $36.29 | $36.28 | $36.29 | $35.06 | 309 |
2019-08-28 | $35.64 | $35.64 | $35.64 | $35.64 | $34.44 | 4 |
2019-08-27 | $35.66 | $35.66 | $35.30 | $35.30 | $34.11 | 473 |
2019-08-26 | $35.20 | $35.37 | $35.20 | $35.37 | $34.18 | 611 |
2019-08-23 | $35.80 | $35.95 | $35.10 | $35.10 | $33.91 | 10,222 |
2019-08-22 | $36.30 | $36.30 | $36.09 | $36.23 | $35.01 | 2,502 |
2019-08-21 | $36.17 | $36.17 | $36.14 | $36.14 | $34.92 | 771 |
2019-08-20 | $35.96 | $35.96 | $35.87 | $35.87 | $34.66 | 129 |
2019-08-19 | $36.12 | $36.14 | $36.12 | $36.14 | $34.92 | 5,908 |
2019-08-16 | $35.64 | $35.73 | $35.64 | $35.73 | $34.53 | 855 |
2019-08-15 | $35.00 | $35.08 | $35.00 | $35.08 | $33.90 | 1,396 |
2019-08-14 | $35.59 | $35.59 | $35.05 | $35.09 | $33.91 | 1,807 |
2019-08-13 | $36.47 | $36.47 | $36.14 | $36.14 | $34.92 | 500 |
2019-08-12 | $36.19 | $36.19 | $35.72 | $35.72 | $34.51 | 1,000 |
2019-08-09 | $36.24 | $36.24 | $36.24 | $36.24 | $35.02 | 0 |
2019-08-08 | $36.00 | $36.56 | $36.00 | $36.56 | $35.33 | 471 |
2019-08-07 | $35.92 | $35.92 | $35.92 | $35.92 | $34.71 | 1 |
2019-08-06 | $35.88 | $35.88 | $35.88 | $35.88 | $34.67 | 800 |
2019-08-05 | $35.52 | $35.52 | $35.06 | $35.33 | $34.14 | 1,830 |
2019-08-02 | $36.20 | $36.32 | $36.20 | $36.32 | $35.10 | 1,883 |
2019-08-01 | $37.43 | $37.43 | $36.64 | $36.64 | $35.41 | 9,250 |
2019-07-31 | $37.65 | $37.65 | $37.39 | $37.39 | $36.13 | 134 |
2019-07-30 | $37.25 | $37.62 | $37.25 | $37.62 | $36.35 | 734 |
2019-07-29 | $37.49 | $37.49 | $37.41 | $37.44 | $36.18 | 1,738 |
2019-07-26 | $37.57 | $37.63 | $37.57 | $37.59 | $36.33 | 1,417 |
2019-07-25 | $37.70 | $37.70 | $37.55 | $37.55 | $36.28 | 377 |
2019-07-24 | $37.25 | $37.75 | $37.25 | $37.75 | $36.48 | 569 |
2019-07-23 | $37.24 | $37.52 | $37.24 | $37.52 | $36.26 | 179 |
2019-07-22 | $37.11 | $37.11 | $37.10 | $37.10 | $35.85 | 134 |
2019-07-19 | $37.17 | $37.19 | $37.11 | $37.11 | $35.86 | 1,916 |
2019-07-18 | $36.93 | $36.95 | $36.90 | $36.95 | $35.71 | 751 |
2019-07-17 | $37.19 | $37.31 | $37.00 | $37.00 | $35.75 | 1,857 |
2019-07-16 | $37.64 | $37.66 | $37.60 | $37.65 | $36.38 | 37,105 |
2019-07-15 | $37.49 | $37.49 | $37.29 | $37.34 | $36.08 | 1,874 |
2019-07-12 | $37.29 | $37.47 | $37.29 | $37.47 | $36.21 | 222 |
2019-07-11 | $36.58 | $36.81 | $36.58 | $36.81 | $35.57 | 852 |
2019-07-10 | $36.93 | $36.93 | $36.69 | $36.69 | $35.45 | 588 |
2019-07-09 | $36.68 | $36.78 | $36.67 | $36.78 | $35.54 | 1,397 |
2019-07-08 | $36.88 | $36.88 | $36.88 | $36.88 | $35.63 | 303 |
2019-07-05 | $36.70 | $37.09 | $36.70 | $37.09 | $35.84 | 878 |
2019-07-03 | $37.11 | $37.31 | $37.11 | $37.31 | $36.05 | 807 |
2019-07-02 | $37.20 | $37.20 | $37.03 | $37.08 | $35.83 | 807 |
2019-07-01 | $37.78 | $37.78 | $37.06 | $37.22 | $35.97 | 2,285 |
2019-06-28 | $36.90 | $37.09 | $36.90 | $37.09 | $35.84 | 911 |
2019-06-27 | $36.68 | $36.71 | $36.68 | $36.71 | $35.48 | 880 |
2019-06-26 | $36.55 | $36.65 | $36.55 | $36.55 | $35.32 | 700 |
2019-06-25 | $36.71 | $36.71 | $36.52 | $36.53 | $35.30 | 1,260 |
2019-06-24 | $37.03 | $37.15 | $36.96 | $36.96 | $35.52 | 500 |
2019-06-21 | $37.14 | $37.14 | $37.05 | $37.05 | $35.60 | 612 |
2019-06-20 | $36.94 | $37.28 | $36.87 | $37.28 | $35.83 | 1,209 |
2019-06-19 | $36.70 | $36.78 | $36.69 | $36.76 | $35.33 | 901 |
2019-06-18 | $36.63 | $36.68 | $36.63 | $36.68 | $35.24 | 151 |
2019-06-17 | $36.21 | $36.21 | $36.09 | $36.09 | $34.68 | 386 |
2019-06-14 | $36.16 | $36.27 | $36.13 | $36.27 | $34.85 | 660 |
2019-06-13 | $36.25 | $36.43 | $36.25 | $36.43 | $35.01 | 1,100 |
2019-06-12 | $36.07 | $36.15 | $36.06 | $36.15 | $34.74 | 450 |
2019-06-11 | $36.31 | $36.31 | $36.09 | $36.14 | $34.73 | 2,282 |
2019-06-10 | $36.60 | $36.64 | $36.41 | $36.41 | $34.99 | 1,720 |
2019-06-07 | $36.18 | $36.26 | $36.17 | $36.26 | $34.84 | 992 |
2019-06-06 | $35.90 | $35.95 | $35.69 | $35.95 | $34.55 | 1,538 |
2019-06-05 | $35.64 | $35.90 | $35.64 | $35.90 | $34.50 | 459 |
2019-06-04 | $35.29 | $35.51 | $35.27 | $35.51 | $34.12 | 78,105 |
2019-06-03 | $34.62 | $34.62 | $34.58 | $34.61 | $33.26 | 1,863 |
2019-05-31 | $34.58 | $34.58 | $34.36 | $34.36 | $33.02 | 1,125 |
2019-05-30 | $35.02 | $35.04 | $34.91 | $34.91 | $33.54 | 1,655 |
2019-05-29 | $34.82 | $34.82 | $34.55 | $34.76 | $33.41 | 6,076 |
2019-05-28 | $35.11 | $35.24 | $34.93 | $34.93 | $33.57 | 16,518 |
2019-05-24 | $35.15 | $35.25 | $35.15 | $35.20 | $33.83 | 763 |
2019-05-23 | $35.16 | $35.19 | $34.98 | $35.14 | $33.77 | 1,589 |
2019-05-22 | $35.82 | $35.83 | $35.70 | $35.70 | $34.31 | 6,550 |
2019-05-21 | $35.89 | $36.03 | $35.84 | $36.03 | $34.62 | 1,449 |
2019-05-20 | $35.58 | $35.58 | $35.58 | $35.58 | $34.19 | 658 |
2019-05-17 | $35.97 | $35.97 | $35.81 | $35.81 | $34.41 | 334 |
2019-05-16 | $36.30 | $36.30 | $36.20 | $36.20 | $34.78 | 510 |
2019-05-15 | $35.97 | $36.01 | $35.93 | $35.93 | $34.52 | 1,630 |
2019-05-14 | $36.02 | $36.02 | $35.63 | $35.85 | $34.46 | 1,743 |
2019-05-13 | $35.46 | $35.58 | $35.38 | $35.47 | $34.09 | 12,293 |
2019-05-10 | $36.21 | $36.47 | $35.91 | $36.47 | $35.05 | 533 |
2019-05-09 | $36.01 | $36.40 | $35.99 | $36.40 | $34.98 | 338 |
2019-05-08 | $36.51 | $36.51 | $36.48 | $36.48 | $35.05 | 274 |
2019-05-07 | $36.67 | $36.69 | $36.56 | $36.56 | $35.13 | 29,299 |
2019-05-06 | $36.62 | $37.20 | $36.62 | $37.20 | $35.74 | 3,404 |
2019-05-03 | $37.36 | $37.53 | $37.36 | $37.53 | $36.07 | 1,461 |
2019-05-02 | $36.92 | $37.06 | $36.92 | $37.06 | $35.61 | 587 |
2019-05-01 | $37.83 | $37.83 | $37.15 | $37.15 | $35.70 | 2,846 |
2019-04-30 | $37.21 | $37.42 | $37.20 | $37.42 | $35.96 | 1,516 |
2019-04-29 | $37.39 | $37.39 | $37.31 | $37.31 | $35.86 | 2,308 |
2019-04-26 | $37.09 | $37.24 | $37.08 | $37.24 | $35.79 | 1,525 |
2019-04-25 | $37.45 | $37.45 | $36.92 | $37.04 | $35.60 | 40,099 |
2019-04-24 | $37.83 | $37.83 | $37.77 | $37.77 | $36.29 | 226 |
2019-04-23 | $37.57 | $37.87 | $37.57 | $37.79 | $36.32 | 61,110 |
2019-04-22 | $37.42 | $37.52 | $37.42 | $37.43 | $35.97 | 1,274 |
2019-04-18 | $37.42 | $37.67 | $37.42 | $37.59 | $36.12 | 15,322 |
2019-04-17 | $37.29 | $37.39 | $37.27 | $37.28 | $35.82 | 1,335 |
2019-04-16 | $37.11 | $37.26 | $37.11 | $37.21 | $35.76 | 1,602 |
2019-04-15 | $37.04 | $37.04 | $37.01 | $37.04 | $35.59 | 1,885 |
2019-04-12 | $37.09 | $37.19 | $37.04 | $37.19 | $35.74 | 4,467 |
2019-04-11 | $36.72 | $36.79 | $36.72 | $36.79 | $35.36 | 125 |
2019-04-10 | $36.32 | $36.44 | $36.32 | $36.42 | $35.00 | 1,850 |
2019-04-09 | $36.46 | $36.46 | $36.28 | $36.28 | $34.86 | 273 |
2019-04-08 | $36.55 | $36.81 | $36.55 | $36.81 | $35.37 | 865 |
2019-04-05 | $36.89 | $36.89 | $36.81 | $36.84 | $35.40 | 787 |
2019-04-04 | $36.67 | $36.69 | $36.63 | $36.69 | $35.26 | 556 |
2019-04-03 | $36.64 | $36.64 | $36.44 | $36.44 | $35.02 | 698 |
2019-04-02 | $36.30 | $36.39 | $36.30 | $36.39 | $34.97 | 771 |
2019-04-01 | $36.24 | $36.40 | $36.24 | $36.40 | $34.98 | 2,233 |
2019-03-29 | $35.57 | $35.64 | $35.57 | $35.64 | $34.25 | 320 |
2019-03-28 | $35.18 | $35.36 | $35.18 | $35.36 | $33.98 | 405 |
2019-03-27 | $35.11 | $35.11 | $35.05 | $35.09 | $33.72 | 2,303 |
2019-03-26 | $35.08 | $35.08 | $35.04 | $35.04 | $33.67 | 405 |
2019-03-25 | $34.80 | $34.84 | $34.80 | $34.81 | $33.45 | 497 |
2019-03-22 | $35.06 | $35.06 | $34.75 | $34.75 | $33.40 | 30,571 |
2019-03-21 | $35.39 | $35.65 | $35.39 | $35.63 | $34.24 | 1,570 |
2019-03-20 | $35.26 | $35.51 | $35.14 | $35.25 | $33.87 | 2,118 |
2019-03-19 | $35.84 | $35.86 | $35.44 | $35.50 | $34.12 | 12,252 |
2019-03-18 | $35.45 | $35.66 | $35.43 | $35.66 | $34.27 | 12,478 |
2019-03-15 | $35.48 | $35.55 | $35.35 | $35.35 | $33.97 | 2,251 |
2019-03-14 | $35.61 | $35.61 | $35.36 | $35.39 | $34.01 | 1,290 |
2019-03-13 | $35.52 | $35.59 | $35.46 | $35.50 | $34.12 | 27,593 |
2019-03-12 | $35.37 | $35.37 | $35.26 | $35.27 | $33.89 | 22,323 |
2019-03-11 | $35.29 | $35.38 | $35.29 | $35.38 | $34.00 | 690 |
2019-03-08 | $34.80 | $34.96 | $34.80 | $34.96 | $33.59 | 416 |
2019-03-07 | $35.00 | $35.03 | $34.90 | $35.03 | $33.67 | 2,952 |
2019-03-06 | $35.93 | $35.93 | $35.31 | $35.31 | $33.93 | 1,116 |
2019-03-05 | $35.62 | $35.76 | $35.58 | $35.58 | $34.19 | 3,905 |
2019-03-04 | $35.95 | $36.00 | $35.50 | $35.68 | $34.29 | 1,452 |
2019-03-01 | $35.80 | $35.90 | $35.79 | $35.89 | $34.49 | 2,420 |
2019-02-28 | $35.79 | $35.79 | $35.71 | $35.71 | $34.31 | 2,562 |
2019-02-27 | $35.86 | $35.86 | $35.82 | $35.82 | $34.42 | 3,666 |
2019-02-26 | $35.74 | $35.74 | $35.74 | $35.74 | $34.35 | 142 |
2019-02-25 | $36.29 | $36.29 | $35.84 | $35.84 | $34.44 | 524 |
2019-02-22 | $35.65 | $35.73 | $35.65 | $35.73 | $34.34 | 266 |
2019-02-21 | $35.51 | $35.60 | $35.41 | $35.49 | $34.11 | 59,085 |
2019-02-20 | $35.52 | $35.59 | $35.48 | $35.56 | $34.17 | 7,288 |
2019-02-19 | $35.38 | $35.59 | $35.36 | $35.46 | $34.07 | 123,083 |
2019-02-15 | $35.43 | $35.43 | $35.35 | $35.41 | $34.03 | 342 |
2019-02-14 | $35.12 | $35.12 | $35.02 | $35.02 | $33.65 | 2,200 |
2019-02-13 | $35.13 | $35.14 | $35.00 | $35.13 | $33.76 | 605 |
2019-02-12 | $34.93 | $34.93 | $34.93 | $34.93 | $33.56 | 21 |
2019-02-11 | $34.41 | $34.41 | $34.41 | $34.41 | $33.07 | 31 |
2019-02-08 | $34.16 | $34.19 | $34.16 | $34.19 | $32.86 | 174 |
2019-02-07 | $34.33 | $34.33 | $34.04 | $34.13 | $32.80 | 1,747 |
2019-02-06 | $34.35 | $34.35 | $34.35 | $34.35 | $33.01 | 4 |
2019-02-05 | $34.34 | $34.34 | $34.34 | $34.34 | $33.00 | 102 |
2019-02-04 | $34.00 | $34.07 | $34.00 | $34.07 | $32.74 | 197 |
2019-02-01 | $33.72 | $33.77 | $33.72 | $33.77 | $32.45 | 174 |
2019-01-31 | $33.66 | $33.66 | $33.66 | $33.66 | $32.34 | 40 |
2019-01-30 | $33.31 | $33.61 | $33.21 | $33.57 | $32.26 | 1,292 |
2019-01-29 | $33.14 | $33.14 | $32.99 | $33.11 | $31.82 | 224 |
2019-01-28 | $32.80 | $32.80 | $32.76 | $32.79 | $31.51 | 616 |
2019-01-25 | $33.00 | $33.00 | $33.00 | $33.00 | $31.71 | 106 |
2019-01-24 | $32.56 | $32.60 | $32.56 | $32.60 | $31.32 | 141 |
2019-01-23 | $32.33 | $32.33 | $32.33 | $32.33 | $31.07 | 4 |
2019-01-22 | $32.73 | $32.73 | $32.26 | $32.30 | $31.04 | 957 |
2019-01-18 | $32.94 | $32.94 | $32.94 | $32.94 | $31.66 | 344 |
2019-01-17 | $32.39 | $32.39 | $32.34 | $32.34 | $31.08 | 1,719 |
2019-01-16 | $31.99 | $31.99 | $31.89 | $31.94 | $30.69 | 331 |
2019-01-15 | $31.86 | $31.86 | $31.39 | $31.81 | $30.57 | 489 |
2019-01-14 | $31.70 | $31.89 | $31.70 | $31.79 | $30.55 | 1,057 |
2019-01-11 | $31.61 | $31.87 | $31.61 | $31.87 | $30.62 | 1,048 |
2019-01-10 | $31.51 | $31.89 | $31.51 | $31.89 | $30.64 | 146 |
2019-01-09 | $31.41 | $31.53 | $31.41 | $31.53 | $30.30 | 153 |
2019-01-08 | $31.27 | $31.27 | $31.27 | $31.27 | $30.05 | 884 |
2019-01-07 | $30.70 | $30.87 | $30.70 | $30.87 | $29.66 | 401 |
2019-01-04 | $30.13 | $30.65 | $30.13 | $30.65 | $29.45 | 904 |
2019-01-03 | $29.57 | $29.57 | $29.53 | $29.53 | $28.38 | 176 |
2019-01-02 | $30.02 | $30.37 | $30.02 | $30.37 | $29.19 | 427 |
2018-12-31 | $30.35 | $30.37 | $30.15 | $30.29 | $29.11 | 3,539 |
2018-12-28 | $30.03 | $30.19 | $30.03 | $30.05 | $28.88 | 651 |
2018-12-27 | $29.31 | $30.10 | $29.18 | $30.10 | $28.92 | 3,594 |
2018-12-26 | $28.57 | $29.82 | $28.57 | $29.82 | $28.65 | 839 |
2018-12-24 | $28.70 | $28.81 | $28.59 | $28.59 | $27.47 | 753 |
2018-12-21 | $30.08 | $30.08 | $29.77 | $29.77 | $28.17 | 109 |
2018-12-20 | $30.26 | $30.26 | $30.26 | $30.26 | $28.64 | 32 |
2018-12-19 | $31.33 | $31.61 | $30.89 | $30.89 | $29.23 | 327 |
2018-12-18 | $31.32 | $31.32 | $31.32 | $31.32 | $29.64 | 224 |
2018-12-17 | $31.56 | $31.56 | $31.20 | $31.22 | $29.54 | 22,519 |
2018-12-14 | $31.60 | $31.87 | $31.60 | $31.87 | $30.16 | 628 |
2018-12-13 | $32.51 | $32.51 | $32.24 | $32.28 | $30.55 | 585 |
2018-12-12 | $32.90 | $32.90 | $32.63 | $32.63 | $30.87 | 3,512 |
2018-12-11 | $32.48 | $32.49 | $32.31 | $32.31 | $30.57 | 286 |
2018-12-10 | $32.40 | $32.55 | $32.08 | $32.52 | $30.77 | 1,043 |
2018-12-07 | $33.13 | $33.13 | $32.53 | $32.53 | $30.78 | 6,920 |
2018-12-06 | $32.74 | $32.74 | $32.74 | $32.74 | $30.98 | 102 |
2018-12-04 | $34.47 | $34.47 | $33.66 | $33.66 | $31.85 | 477 |
2018-12-03 | $35.07 | $35.07 | $35.07 | $35.07 | $33.19 | 252 |
2018-11-30 | $34.21 | $34.38 | $34.21 | $34.38 | $32.53 | 647 |
2018-11-29 | $34.23 | $34.37 | $34.23 | $34.37 | $32.52 | 969 |
2018-11-28 | $33.62 | $33.62 | $33.62 | $33.62 | $31.81 | 78 |
2018-11-27 | $33.62 | $33.62 | $33.62 | $33.62 | $31.81 | 1 |
2018-11-26 | $33.47 | $33.65 | $33.47 | $33.62 | $31.81 | 1,817 |
2018-11-23 | $33.36 | $33.36 | $33.36 | $33.36 | $31.56 | 100 |
2018-11-21 | $33.05 | $33.05 | $33.05 | $33.05 | $31.28 | 11 |
2018-11-20 | $33.03 | $33.07 | $33.03 | $33.05 | $31.28 | 1,055 |
2018-11-19 | $33.65 | $33.65 | $33.65 | $33.65 | $31.84 | 4 |
2018-11-16 | $33.65 | $33.65 | $33.65 | $33.65 | $31.84 | 80 |
2018-11-15 | $33.65 | $33.65 | $33.65 | $33.65 | $31.84 | 523 |
2018-11-14 | $33.61 | $33.64 | $33.61 | $33.64 | $31.83 | 328 |
2018-11-13 | $33.89 | $34.12 | $33.70 | $34.12 | $32.29 | 811 |
2018-11-12 | $33.84 | $33.88 | $33.82 | $33.82 | $32.01 | 971 |
2018-11-09 | $35.47 | $35.47 | $34.29 | $34.29 | $32.45 | 727 |
2018-11-08 | $34.67 | $34.67 | $34.62 | $34.66 | $32.79 | 1,049 |
2018-11-07 | $34.11 | $34.11 | $34.11 | $34.11 | $32.28 | 70 |
2018-11-06 | $33.90 | $34.11 | $33.90 | $34.11 | $32.28 | 7,010 |
2018-11-05 | $33.63 | $33.78 | $33.56 | $33.78 | $31.96 | 2,210 |
2018-11-02 | $33.56 | $33.59 | $33.56 | $33.59 | $31.78 | 563 |
2018-11-01 | $33.55 | $33.65 | $33.55 | $33.65 | $31.84 | 1,428 |
2018-10-31 | $33.30 | $33.30 | $33.08 | $33.08 | $31.30 | 9,869 |
2018-10-30 | $32.22 | $32.51 | $32.22 | $32.51 | $30.76 | 2,922 |
2018-10-29 | $32.73 | $32.74 | $31.67 | $31.67 | $29.97 | 17,928 |
2018-10-26 | $32.40 | $32.70 | $32.06 | $32.48 | $30.73 | 7,051 |
2018-10-25 | $32.39 | $33.15 | $32.39 | $33.03 | $31.25 | 1,229 |
2018-10-24 | $33.19 | $33.19 | $32.95 | $32.95 | $31.18 | 343 |
2018-10-23 | $33.10 | $33.53 | $32.90 | $33.53 | $31.73 | 8,469 |
2018-10-22 | $33.84 | $34.05 | $33.84 | $33.99 | $32.16 | 14,265 |
2018-10-19 | $34.24 | $34.35 | $33.98 | $34.00 | $32.17 | 1,572 |
2018-10-18 | $34.59 | $34.65 | $34.17 | $34.17 | $32.33 | 994 |
2018-10-17 | $34.85 | $34.90 | $34.85 | $34.90 | $33.02 | 473 |
2018-10-16 | $34.74 | $34.92 | $34.74 | $34.88 | $33.01 | 133,291 |
2018-10-15 | $34.32 | $34.50 | $34.32 | $34.50 | $32.65 | 720 |
2018-10-12 | $35.61 | $35.61 | $33.93 | $33.95 | $32.12 | 980 |
2018-10-11 | $34.70 | $34.80 | $34.19 | $34.19 | $32.35 | 1,888 |
2018-10-10 | $35.85 | $35.87 | $34.90 | $34.90 | $33.02 | 14,285 |
2018-10-09 | $36.27 | $36.29 | $36.10 | $36.15 | $34.21 | 29,683 |
2018-10-08 | $36.56 | $36.59 | $36.56 | $36.58 | $34.62 | 2,591 |
2018-10-05 | $36.91 | $37.00 | $36.74 | $36.77 | $34.80 | 4,009 |
2018-10-04 | $37.12 | $37.12 | $36.93 | $36.93 | $34.95 | 402 |
2018-10-03 | $37.40 | $37.40 | $37.40 | $37.40 | $35.39 | 381 |
2018-10-02 | $37.22 | $37.29 | $37.18 | $37.18 | $35.18 | 957 |
2018-10-01 | $37.33 | $37.38 | $37.27 | $37.27 | $35.27 | 1,631 |
2018-09-28 | $37.22 | $37.22 | $37.12 | $37.13 | $35.13 | 707 |
2018-09-27 | $36.85 | $37.34 | $36.85 | $37.16 | $35.16 | 4,706 |
2018-09-26 | $37.39 | $37.39 | $37.18 | $37.18 | $35.18 | 1,164 |
2018-09-25 | $37.43 | $37.43 | $37.31 | $37.31 | $35.30 | 442 |
2018-09-24 | $37.43 | $37.43 | $37.43 | $37.43 | $35.42 | 477 |
2018-09-21 | $38.03 | $38.03 | $37.81 | $37.81 | $35.78 | 7,289 |
2018-09-20 | $37.69 | $37.69 | $37.69 | $37.69 | $35.66 | 153 |
2018-09-19 | $37.85 | $37.85 | $37.61 | $37.61 | $35.59 | 795 |
2018-09-18 | $37.71 | $37.77 | $37.71 | $37.77 | $35.74 | 291 |
2018-09-17 | $37.51 | $37.51 | $37.51 | $37.51 | $35.49 | 3 |
2018-09-14 | $37.87 | $37.87 | $37.51 | $37.51 | $35.49 | 1,799 |
2018-09-13 | $37.50 | $37.52 | $37.42 | $37.52 | $35.50 | 3,683 |
2018-09-12 | $37.07 | $37.23 | $37.07 | $37.23 | $35.23 | 889 |
2018-09-11 | $37.28 | $37.28 | $37.28 | $37.28 | $35.28 | 192 |
2018-09-10 | $37.21 | $37.21 | $37.20 | $37.20 | $35.20 | 422 |
2018-09-07 | $36.86 | $36.90 | $36.86 | $36.89 | $34.90 | 462 |
2018-09-06 | $36.90 | $36.90 | $36.90 | $36.90 | $34.92 | 281 |
2018-09-05 | $36.94 | $36.94 | $36.94 | $36.94 | $34.96 | 279 |
2018-09-04 | $36.79 | $36.79 | $36.69 | $36.69 | $34.71 | 370 |
2018-08-31 | $36.86 | $36.86 | $36.86 | $36.86 | $34.88 | 730 |
2018-08-30 | $36.95 | $36.95 | $36.95 | $36.95 | $34.96 | 50 |
2018-08-29 | $36.86 | $36.95 | $36.86 | $36.95 | $34.96 | 386 |
2018-08-28 | $37.02 | $37.02 | $36.88 | $36.88 | $34.89 | 456 |
2018-08-27 | $36.92 | $36.92 | $36.92 | $36.92 | $34.94 | 301 |
2018-08-24 | $36.55 | $36.55 | $36.55 | $36.55 | $34.59 | 16 |
2018-08-23 | $36.55 | $36.55 | $36.55 | $36.55 | $34.59 | 0 |
2018-08-22 | $36.55 | $36.55 | $36.55 | $36.55 | $34.59 | 200 |
2018-08-21 | $36.63 | $36.69 | $36.63 | $36.69 | $34.72 | 1,099 |
2018-08-20 | $36.45 | $36.49 | $36.45 | $36.48 | $34.52 | 3,601 |
2018-08-17 | $35.99 | $36.07 | $35.99 | $36.07 | $34.13 | 754 |
2018-08-16 | $36.06 | $36.06 | $36.03 | $36.03 | $34.09 | 3,240 |
2018-08-15 | $35.99 | $35.99 | $35.99 | $35.99 | $34.05 | 1 |
2018-08-14 | $35.99 | $35.99 | $35.99 | $35.99 | $34.05 | 301 |
2018-08-13 | $35.73 | $35.73 | $35.73 | $35.73 | $33.81 | 260 |
2018-08-10 | $36.00 | $36.00 | $35.80 | $35.84 | $33.91 | 1,979 |
2018-08-09 | $34.88 | $36.23 | $34.88 | $36.23 | $34.29 | 1,192 |
2018-08-08 | $36.27 | $36.50 | $36.27 | $36.27 | $34.32 | 5,130 |
2018-08-07 | $36.20 | $36.20 | $36.20 | $36.20 | $34.25 | 122 |
2018-08-06 | $35.98 | $36.00 | $35.98 | $36.00 | $34.07 | 1,040 |
2018-08-03 | $35.70 | $35.74 | $35.70 | $35.74 | $33.82 | 624 |
2018-08-02 | $35.58 | $35.60 | $35.56 | $35.60 | $33.68 | 903 |
2018-08-01 | $35.65 | $36.01 | $35.60 | $35.60 | $33.69 | 373 |
2018-07-31 | $35.65 | $36.01 | $35.65 | $35.93 | $34.00 | 140,029 |
2018-07-30 | $35.58 | $35.58 | $35.43 | $35.43 | $33.53 | 1,613 |
2018-07-27 | $35.88 | $35.88 | $35.88 | $35.88 | $33.95 | 1 |
2018-07-26 | $35.89 | $35.90 | $35.88 | $35.88 | $33.95 | 554 |
2018-07-25 | $35.40 | $35.66 | $35.40 | $35.66 | $33.74 | 1,239 |
2018-07-24 | $35.15 | $35.15 | $35.15 | $35.15 | $33.26 | 2,071 |
2018-07-23 | $35.13 | $35.25 | $35.13 | $35.25 | $33.36 | 450 |
2018-07-20 | $35.23 | $35.23 | $35.23 | $35.23 | $33.34 | 0 |
2018-07-19 | $35.23 | $35.23 | $35.23 | $35.23 | $33.34 | 924 |
2018-07-18 | $34.88 | $34.88 | $34.88 | $34.88 | $33.01 | 22 |
2018-07-17 | $34.86 | $34.88 | $34.86 | $34.88 | $33.01 | 1,551 |
2018-07-16 | $35.01 | $35.01 | $35.01 | $35.01 | $33.13 | 22 |
2018-07-13 | $35.01 | $35.01 | $35.01 | $35.01 | $33.13 | 547 |
2018-07-12 | $34.83 | $34.86 | $34.83 | $34.86 | $32.99 | 7,415 |
2018-07-11 | $34.54 | $34.54 | $34.52 | $34.52 | $32.66 | 9,082 |
2018-07-10 | $34.90 | $34.90 | $34.90 | $34.90 | $33.02 | 321 |
2018-07-09 | $34.34 | $34.93 | $34.34 | $34.93 | $33.05 | 2,981 |
2018-07-06 | $34.42 | $34.42 | $34.42 | $34.42 | $32.57 | 429 |
2018-07-05 | $33.97 | $33.97 | $33.97 | $33.97 | $32.14 | 97 |
2018-07-03 | $33.97 | $33.97 | $33.97 | $33.97 | $32.14 | 5 |
2018-07-02 | $33.53 | $33.97 | $33.53 | $33.97 | $32.14 | 669 |
2018-06-29 | $33.74 | $33.74 | $33.74 | $33.74 | $31.93 | 56 |
2018-06-28 | $33.63 | $33.76 | $33.63 | $33.74 | $31.93 | 1,126 |
2018-06-27 | $34.23 | $34.23 | $34.23 | $34.23 | $32.39 | 145 |
2018-06-26 | $34.24 | $34.25 | $34.22 | $34.23 | $32.39 | 3,290 |
2018-06-25 | $34.48 | $34.48 | $34.07 | $34.21 | $32.21 | 12,872 |
2018-06-22 | $34.89 | $34.93 | $34.80 | $34.87 | $32.83 | 1,080 |
2018-06-21 | $34.72 | $34.78 | $34.72 | $34.78 | $32.74 | 710 |
2018-06-20 | $35.17 | $35.17 | $35.17 | $35.17 | $33.12 | 222 |
2018-06-19 | $35.02 | $35.02 | $35.01 | $35.02 | $32.97 | 2,391 |
2018-06-18 | $35.66 | $35.66 | $35.66 | $35.66 | $33.58 | 237 |
2018-06-15 | $35.44 | $35.44 | $35.44 | $35.44 | $33.37 | 281 |
2018-06-14 | $35.88 | $35.88 | $35.88 | $35.88 | $33.78 | 9 |
2018-06-13 | $35.88 | $35.88 | $35.88 | $35.88 | $33.78 | 200 |
2018-06-12 | $35.94 | $35.94 | $35.94 | $35.94 | $33.84 | 5 |
2018-06-11 | $35.70 | $35.98 | $35.70 | $35.94 | $33.84 | 3,776 |
2018-06-08 | $35.61 | $35.61 | $35.61 | $35.61 | $33.53 | 2,547 |
2018-06-07 | $35.62 | $35.62 | $35.62 | $35.62 | $33.54 | 2,400 |
2018-06-06 | $35.28 | $35.50 | $35.28 | $35.50 | $33.42 | 376 |
2018-06-05 | $35.29 | $35.36 | $35.29 | $35.36 | $33.29 | 1,783 |
2018-06-04 | $35.16 | $35.16 | $35.16 | $35.16 | $33.10 | 153,150 |
2018-06-01 | $35.10 | $35.10 | $35.10 | $35.10 | $33.05 | 387 |
2018-05-31 | $35.23 | $35.23 | $35.23 | $35.23 | $33.17 | 0 |
2018-05-30 | $35.04 | $35.23 | $35.00 | $35.23 | $33.17 | 951 |
2018-05-29 | $35.00 | $35.03 | $34.63 | $34.72 | $32.69 | 5,932 |
2018-05-25 | $35.16 | $35.18 | $35.16 | $35.16 | $33.10 | 868 |
2018-05-24 | $35.20 | $35.29 | $35.18 | $35.27 | $33.21 | 1,230 |
2018-05-23 | $34.92 | $34.92 | $34.92 | $34.92 | $32.88 | 276 |
2018-05-22 | $35.48 | $35.48 | $35.48 | $35.48 | $33.40 | 36 |
2018-05-21 | $35.47 | $35.48 | $35.47 | $35.48 | $33.40 | 762 |
2018-05-18 | $35.19 | $35.19 | $35.13 | $35.15 | $33.10 | 1,224 |
2018-05-17 | $34.69 | $35.06 | $34.69 | $34.94 | $32.90 | 1,849 |
2018-05-16 | $34.53 | $34.98 | $34.53 | $34.88 | $32.84 | 3,638 |
2018-05-15 | $34.68 | $34.68 | $34.64 | $34.65 | $32.62 | 1,226 |
2018-05-14 | $34.91 | $34.91 | $34.91 | $34.91 | $32.87 | 50 |
2018-05-11 | $34.90 | $34.91 | $34.90 | $34.91 | $32.87 | 685 |
2018-05-10 | $34.76 | $34.85 | $34.76 | $34.85 | $32.81 | 595 |
2018-05-09 | $34.33 | $34.33 | $34.33 | $34.33 | $32.32 | 40 |
2018-05-08 | $34.40 | $34.40 | $34.27 | $34.33 | $32.32 | 1,563 |
2018-05-07 | $34.19 | $34.19 | $34.11 | $34.11 | $32.12 | 835 |
2018-05-04 | $33.52 | $34.07 | $33.52 | $34.01 | $32.02 | 621 |
2018-05-03 | $33.21 | $33.66 | $33.21 | $33.55 | $31.59 | 1,606 |
2018-05-02 | $33.48 | $33.48 | $33.48 | $33.48 | $31.52 | 115 |
2018-05-01 | $33.49 | $33.51 | $33.42 | $33.48 | $31.52 | 55,925 |
2018-04-30 | $34.15 | $34.15 | $34.15 | $34.15 | $32.15 | 4 |
2018-04-27 | $34.09 | $34.17 | $34.09 | $34.15 | $32.15 | 1,028 |
2018-04-26 | $34.21 | $34.21 | $34.21 | $34.21 | $32.21 | 80 |
2018-04-25 | $34.27 | $34.27 | $34.21 | $34.21 | $32.21 | 1,131 |
2018-04-24 | $35.10 | $35.17 | $34.09 | $34.14 | $32.14 | 1,320 |
2018-04-23 | $35.23 | $35.23 | $35.00 | $35.00 | $32.95 | 1,446 |
2018-04-20 | $35.09 | $35.09 | $35.09 | $35.09 | $33.04 | 355 |
2018-04-19 | $35.39 | $35.39 | $35.25 | $35.25 | $33.19 | 8,107 |
2018-04-18 | $35.31 | $35.31 | $35.31 | $35.31 | $33.25 | 80 |
2018-04-17 | $35.31 | $35.31 | $35.31 | $35.31 | $33.25 | 200 |
2018-04-16 | $34.94 | $34.98 | $34.94 | $34.98 | $32.94 | 1,753 |
2018-04-13 | $34.53 | $34.53 | $34.53 | $34.53 | $32.51 | 219 |
2018-04-12 | $34.27 | $34.27 | $34.27 | $34.27 | $32.27 | 33 |
2018-04-11 | $34.34 | $34.34 | $34.27 | $34.27 | $32.27 | 439 |
2018-04-10 | $34.67 | $34.67 | $34.67 | $34.67 | $32.64 | 327 |
2018-04-09 | $34.31 | $34.33 | $34.17 | $34.17 | $32.17 | 2,821 |
2018-04-06 | $35.04 | $35.04 | $34.03 | $34.03 | $32.04 | 799 |
2018-04-05 | $34.77 | $34.96 | $34.77 | $34.86 | $32.83 | 1,409 |
2018-04-04 | $33.90 | $34.65 | $33.90 | $34.65 | $32.62 | 1,215 |
2018-04-03 | $34.12 | $34.12 | $34.12 | $34.12 | $32.12 | 261 |
2018-04-02 | $33.90 | $33.90 | $33.60 | $33.73 | $31.76 | 21,626 |
2018-03-29 | $34.66 | $34.88 | $34.66 | $34.88 | $32.84 | 873 |
2018-03-28 | $34.11 | $34.11 | $34.11 | $34.11 | $32.12 | 2,341 |
2018-03-27 | $34.75 | $34.75 | $34.73 | $34.73 | $32.70 | 1,065 |
2018-03-26 | $32.90 | $34.60 | $32.90 | $34.43 | $32.42 | 937 |
2018-03-23 | $34.79 | $34.79 | $34.62 | $34.74 | $32.71 | 1,076 |
2018-03-22 | $35.28 | $35.28 | $34.87 | $34.87 | $32.83 | 999 |
2018-03-21 | $35.92 | $35.92 | $35.92 | $35.92 | $33.82 | 492 |
2018-03-20 | $35.76 | $35.76 | $35.76 | $35.76 | $33.67 | 230 |
2018-03-19 | $35.50 | $35.57 | $35.47 | $35.57 | $33.49 | 781 |
2018-03-16 | $35.93 | $35.93 | $35.93 | $35.93 | $33.83 | 387 |
2018-03-15 | $35.87 | $35.87 | $35.75 | $35.75 | $33.66 | 602 |
2018-03-14 | $35.73 | $35.73 | $35.73 | $35.73 | $33.64 | 587 |
2018-03-13 | $36.25 | $36.25 | $36.18 | $36.21 | $34.09 | 1,053 |
2018-03-12 | $36.12 | $36.15 | $36.09 | $36.09 | $33.98 | 950 |
2018-03-09 | $35.94 | $36.33 | $35.94 | $36.33 | $34.21 | 8,315 |
2018-03-08 | $35.64 | $35.64 | $35.54 | $35.54 | $33.46 | 1,038 |
2018-03-07 | $35.37 | $35.37 | $35.37 | $35.37 | $33.30 | 4 |
2018-03-06 | $35.22 | $35.38 | $35.22 | $35.37 | $33.30 | 1,685 |
2018-03-05 | $34.88 | $35.16 | $34.66 | $35.16 | $33.10 | 1,563 |
2018-03-02 | $34.39 | $36.07 | $34.37 | $34.87 | $32.83 | 77,141 |
2018-03-01 | $35.33 | $35.33 | $34.73 | $34.76 | $32.73 | 1,640 |
2018-02-28 | $36.06 | $36.06 | $36.06 | $36.06 | $33.95 | 206 |
2018-02-27 | $36.21 | $36.21 | $36.05 | $36.06 | $33.95 | 1,089 |
2018-02-26 | $35.97 | $36.24 | $35.91 | $36.18 | $34.07 | 1,173 |
2018-02-23 | $35.54 | $35.77 | $35.47 | $35.77 | $33.68 | 5,762 |
2018-02-22 | $35.12 | $35.72 | $35.12 | $35.40 | $33.33 | 750 |
2018-02-21 | $35.66 | $35.77 | $35.58 | $35.70 | $33.61 | 3,282 |
2018-02-20 | $35.63 | $35.63 | $35.35 | $35.36 | $33.29 | 2,306 |
2018-02-16 | $35.66 | $37.25 | $34.58 | $35.71 | $33.62 | 14,878 |
2018-02-15 | $35.41 | $35.61 | $35.41 | $35.61 | $33.53 | 1,310 |
2018-02-14 | $35.00 | $35.04 | $35.00 | $35.04 | $32.99 | 884 |
2018-02-13 | $34.83 | $34.83 | $34.83 | $34.83 | $32.79 | 131 |
2018-02-12 | $34.72 | $34.83 | $34.72 | $34.83 | $32.79 | 1,264 |
2018-02-09 | $33.75 | $34.07 | $33.06 | $33.82 | $31.84 | 6,329 |
2018-02-08 | $34.71 | $34.71 | $34.68 | $34.68 | $32.65 | 507 |
2018-02-07 | $35.23 | $35.47 | $35.23 | $35.31 | $33.25 | 2,382 |
2018-02-06 | $33.67 | $34.73 | $33.48 | $34.29 | $32.29 | 22,644 |
2018-02-05 | $35.53 | $35.53 | $34.59 | $34.79 | $32.76 | 23,686 |
2018-02-02 | $36.49 | $36.49 | $36.10 | $36.11 | $34.00 | 2,462 |
2018-02-01 | $36.94 | $36.94 | $36.87 | $36.87 | $34.71 | 1,071 |
2018-01-31 | $37.47 | $37.47 | $36.69 | $36.69 | $34.55 | 3,492 |
2018-01-30 | $36.76 | $36.93 | $36.76 | $36.93 | $34.77 | 1,614 |
2018-01-29 | $37.22 | $37.32 | $37.18 | $37.18 | $35.01 | 1,933 |
2018-01-26 | $37.55 | $37.55 | $37.09 | $37.43 | $35.24 | 4,799 |
2018-01-25 | $37.00 | $37.16 | $36.93 | $36.95 | $34.79 | 3,345 |
2018-01-24 | $37.52 | $37.52 | $37.03 | $37.03 | $34.87 | 1,991 |
2018-01-23 | $37.06 | $37.06 | $37.06 | $37.06 | $34.89 | 139 |
2018-01-22 | $36.91 | $37.06 | $36.90 | $37.06 | $34.89 | 899 |
2018-01-19 | $36.99 | $36.99 | $36.89 | $36.98 | $34.82 | 1,050 |
2018-01-18 | $36.85 | $36.90 | $36.83 | $36.83 | $34.68 | 3,823 |
2018-01-17 | $36.74 | $36.77 | $36.74 | $36.77 | $34.62 | 520 |
2018-01-16 | $37.16 | $37.20 | $36.67 | $36.71 | $34.56 | 1,915 |
2018-01-12 | $36.86 | $37.00 | $36.86 | $36.96 | $34.80 | 2,041 |
2018-01-11 | $36.48 | $36.48 | $36.42 | $36.42 | $34.29 | 618 |
2018-01-10 | $36.34 | $36.34 | $36.18 | $36.21 | $34.09 | 3,863 |
2018-01-09 | $36.37 | $36.37 | $36.34 | $36.34 | $34.22 | 1,067 |
2018-01-08 | $36.41 | $36.41 | $36.07 | $36.21 | $34.09 | 2,844 |
2018-01-05 | $35.93 | $36.02 | $35.90 | $36.02 | $33.91 | 2,359 |
2018-01-04 | $35.79 | $35.88 | $35.79 | $35.81 | $33.72 | 1,723 |
2018-01-03 | $35.44 | $35.61 | $35.42 | $35.61 | $33.53 | 2,754 |
2018-01-02 | $35.29 | $35.69 | $35.26 | $35.31 | $33.25 | 3,632 |
2017-12-29 | $35.68 | $35.68 | $35.09 | $35.09 | $33.04 | 5,277 |
2017-12-28 | $35.20 | $35.23 | $35.12 | $35.23 | $33.17 | 20,582 |
2017-12-27 | $35.50 | $35.50 | $35.14 | $35.18 | $33.12 | 1,805 |
2017-12-26 | $35.43 | $35.43 | $35.11 | $35.12 | $33.07 | 1,540 |
2017-12-22 | $35.22 | $35.30 | $35.22 | $35.30 | $33.08 | 1,421 |
2017-12-21 | $35.24 | $35.31 | $35.20 | $35.20 | $32.98 | 1,501 |
2017-12-20 | $35.63 | $35.63 | $35.24 | $35.24 | $33.02 | 2,249 |
2017-12-19 | $35.14 | $35.14 | $35.11 | $35.14 | $32.93 | 3,186 |
2017-12-18 | $35.50 | $35.50 | $35.07 | $35.16 | $32.95 | 2,049 |
2017-12-15 | $34.66 | $34.93 | $34.65 | $34.93 | $32.73 | 740 |
2017-12-14 | $34.62 | $34.62 | $34.62 | $34.62 | $32.44 | 442 |
2017-12-13 | $34.93 | $34.93 | $34.83 | $34.84 | $32.65 | 2,821 |
2017-12-12 | $34.81 | $34.81 | $34.77 | $34.77 | $32.58 | 857 |
2017-12-11 | $35.24 | $35.24 | $34.74 | $34.74 | $32.55 | 1,657 |
2017-12-08 | $34.81 | $34.94 | $34.79 | $34.84 | $32.64 | 1,499 |
2017-12-07 | $34.49 | $34.67 | $34.49 | $34.67 | $32.48 | 1,748 |
2017-12-06 | $34.42 | $34.42 | $34.42 | $34.42 | $32.25 | 344 |
2017-12-05 | $34.48 | $34.48 | $34.24 | $34.27 | $32.11 | 38,285 |
2017-12-04 | $34.99 | $34.99 | $34.70 | $34.70 | $32.52 | 854 |
2017-12-01 | $34.82 | $34.82 | $34.03 | $34.45 | $32.28 | 11,597 |
2017-11-30 | $34.79 | $34.88 | $34.79 | $34.88 | $32.68 | 140,735 |
2017-11-29 | $34.34 | $34.34 | $34.34 | $34.34 | $32.17 | 177 |
2017-11-28 | $33.99 | $33.99 | $33.99 | $33.99 | $31.85 | 4,042 |
2017-11-27 | $33.79 | $33.79 | $33.68 | $33.72 | $31.60 | 2,326 |
2017-11-24 | $33.63 | $33.63 | $33.63 | $33.63 | $31.51 | 74 |
2017-11-22 | $33.63 | $33.63 | $33.63 | $33.63 | $31.51 | 30 |
2017-11-21 | $33.67 | $33.69 | $33.60 | $33.63 | $31.51 | 2,129 |
2017-11-20 | $33.41 | $33.44 | $33.41 | $33.44 | $31.33 | 500 |
2017-11-17 | $33.29 | $33.29 | $33.29 | $33.29 | $31.19 | 1 |
2017-11-16 | $33.29 | $33.29 | $33.29 | $33.29 | $31.19 | 201 |
2017-11-15 | $33.08 | $33.17 | $33.01 | $33.17 | $31.08 | 1,900 |
2017-11-14 | $33.23 | $33.23 | $33.23 | $33.23 | $31.14 | 0 |
2017-11-13 | $33.23 | $33.23 | $33.23 | $33.23 | $31.14 | 160 |
2017-11-10 | $33.31 | $33.34 | $33.22 | $33.23 | $31.14 | 15,314 |
2017-11-09 | $33.33 | $33.33 | $33.33 | $33.33 | $31.23 | 122 |
2017-11-08 | $33.67 | $33.67 | $33.67 | $33.67 | $31.55 | 20 |
2017-11-07 | $33.67 | $33.67 | $33.67 | $33.67 | $31.55 | 380 |
2017-11-06 | $33.72 | $33.77 | $33.72 | $33.77 | $31.64 | 855 |
2017-11-03 | $33.71 | $33.71 | $33.71 | $33.71 | $31.59 | 232 |
2017-11-02 | $33.64 | $33.64 | $33.64 | $33.64 | $31.52 | 73 |
2017-11-01 | $33.73 | $33.73 | $33.64 | $33.64 | $31.52 | 254 |
2017-10-31 | $33.68 | $33.68 | $33.68 | $33.68 | $31.56 | 650 |
2017-10-30 | $33.75 | $33.75 | $33.63 | $33.65 | $31.53 | 528 |
2017-10-27 | $33.73 | $33.81 | $33.73 | $33.80 | $31.67 | 1,200 |
2017-10-26 | $33.85 | $33.85 | $33.85 | $33.85 | $31.72 | 916 |
2017-10-25 | $33.55 | $33.68 | $33.55 | $33.68 | $31.56 | 1,435 |
2017-10-24 | $33.97 | $34.02 | $33.97 | $33.97 | $31.83 | 1,831 |
2017-10-23 | $33.79 | $33.97 | $33.79 | $33.90 | $31.77 | 1,050 |
2017-10-20 | $33.69 | $33.96 | $33.69 | $33.96 | $31.82 | 682 |
2017-10-19 | $33.37 | $33.37 | $33.37 | $33.37 | $31.27 | 471 |
2017-10-18 | $33.56 | $33.60 | $33.46 | $33.60 | $31.49 | 16,075 |
2017-10-17 | $33.49 | $33.49 | $33.49 | $33.49 | $31.38 | 68 |
2017-10-16 | $33.54 | $33.54 | $33.49 | $33.49 | $31.38 | 1,626 |
2017-10-13 | $33.46 | $33.46 | $33.46 | $33.46 | $31.35 | 0 |
2017-10-12 | $33.45 | $33.46 | $33.41 | $33.46 | $31.35 | 1,121 |
2017-10-11 | $33.39 | $33.39 | $33.39 | $33.39 | $31.29 | 69 |
2017-10-10 | $33.35 | $33.39 | $33.28 | $33.39 | $31.29 | 4,829 |
2017-10-09 | $33.30 | $33.30 | $33.30 | $33.30 | $31.21 | 115 |
2017-10-06 | $33.30 | $33.30 | $33.29 | $33.30 | $31.21 | 668 |
2017-10-05 | $33.32 | $33.32 | $33.32 | $33.32 | $31.22 | 762 |
2017-10-04 | $33.25 | $33.25 | $33.25 | $33.25 | $31.16 | 291 |
2017-10-03 | $33.21 | $33.21 | $33.21 | $33.21 | $31.12 | 8,351 |
2017-10-02 | $32.89 | $32.91 | $32.89 | $32.91 | $30.84 | 2,411 |
2017-09-29 | $32.76 | $32.76 | $32.76 | $32.76 | $30.70 | 185 |
2017-09-28 | $32.62 | $32.65 | $32.60 | $32.60 | $30.55 | 5,800 |
2017-09-27 | $32.54 | $32.76 | $32.54 | $32.76 | $30.70 | 3,982 |
2017-09-26 | $32.58 | $32.58 | $32.58 | $32.58 | $30.53 | 116 |
2017-09-25 | $32.53 | $32.56 | $32.53 | $32.56 | $30.51 | 556 |
2017-09-22 | $32.58 | $32.59 | $32.57 | $32.58 | $30.53 | 620 |
2017-09-21 | $32.37 | $32.37 | $32.37 | $32.37 | $30.33 | 0 |
2017-09-20 | $32.45 | $32.45 | $32.37 | $32.37 | $30.33 | 1,130 |
2017-09-19 | $32.00 | $32.00 | $32.00 | $32.00 | $29.99 | 1 |
2017-09-18 | $32.00 | $32.00 | $32.00 | $32.00 | $29.99 | 0 |
2017-09-15 | $32.00 | $32.00 | $32.00 | $32.00 | $29.99 | 400 |
2017-09-14 | $31.61 | $31.86 | $31.61 | $31.85 | $29.85 | 1,275 |
2017-09-13 | $31.92 | $31.92 | $31.92 | $31.92 | $29.91 | 121 |
2017-09-12 | $31.94 | $31.98 | $31.91 | $31.91 | $29.90 | 1,978 |
2017-09-11 | $31.68 | $31.80 | $31.68 | $31.78 | $29.77 | 762 |
2017-09-08 | $31.25 | $31.25 | $31.25 | $31.25 | $29.29 | 26 |
2017-09-07 | $31.25 | $31.25 | $31.18 | $31.25 | $29.29 | 913 |
2017-09-06 | $31.22 | $31.26 | $31.22 | $31.26 | $29.29 | 255 |
2017-09-05 | $31.26 | $31.26 | $31.25 | $31.25 | $29.28 | 695 |
2017-09-01 | $31.51 | $31.54 | $31.51 | $31.54 | $29.56 | 200 |
2017-08-31 | $31.45 | $31.45 | $31.38 | $31.38 | $29.40 | 1,409 |
2017-08-30 | $31.24 | $31.24 | $31.24 | $31.24 | $29.27 | 233 |
2017-08-29 | $30.88 | $31.01 | $30.82 | $31.01 | $29.06 | 6,694 |
2017-08-28 | $30.81 | $30.81 | $30.81 | $30.81 | $28.87 | 0 |
2017-08-25 | $30.81 | $30.81 | $30.81 | $30.81 | $28.87 | 5 |
2017-08-24 | $30.81 | $30.81 | $30.81 | $30.81 | $28.87 | 177 |
2017-08-23 | $30.65 | $30.65 | $30.65 | $30.65 | $28.72 | 2 |
2017-08-22 | $30.65 | $30.65 | $30.65 | $30.65 | $28.72 | 9 |
2017-08-21 | $30.70 | $30.71 | $30.65 | $30.65 | $28.72 | 1,000 |
2017-08-18 | $30.46 | $30.46 | $30.46 | $30.46 | $28.54 | 332 |
2017-08-17 | $31.15 | $31.15 | $30.96 | $30.96 | $29.01 | 1,320 |
2017-08-16 | $31.45 | $31.45 | $31.38 | $31.40 | $29.43 | 1,136 |
2017-08-15 | $31.37 | $31.37 | $31.37 | $31.37 | $29.40 | 0 |
2017-08-14 | $31.37 | $31.37 | $31.37 | $31.37 | $29.40 | 322 |
2017-08-11 | $30.99 | $30.99 | $30.99 | $30.99 | $29.04 | 25 |
2017-08-10 | $31.08 | $31.08 | $30.99 | $30.99 | $29.04 | 1,732 |
2017-08-09 | $31.33 | $31.36 | $31.33 | $31.36 | $29.39 | 415 |
2017-08-08 | $31.47 | $31.47 | $31.44 | $31.44 | $29.46 | 316 |
2017-08-07 | $31.60 | $31.60 | $31.55 | $31.55 | $29.56 | 296 |
2017-08-04 | $31.55 | $31.55 | $31.55 | $31.55 | $29.56 | 100 |
2017-08-03 | $31.37 | $31.43 | $31.36 | $31.43 | $29.45 | 1,515 |
2017-08-02 | $31.29 | $31.29 | $31.29 | $31.29 | $29.32 | 207 |
2017-08-01 | $31.35 | $31.39 | $29.96 | $31.29 | $29.32 | 5,400 |
2017-07-31 | $31.43 | $31.46 | $31.41 | $31.43 | $29.45 | 3,703 |
2017-07-28 | $31.43 | $31.43 | $31.43 | $31.43 | $29.45 | 0 |
2017-07-27 | $31.43 | $31.43 | $31.43 | $31.43 | $29.45 | 110 |
2017-07-26 | $31.75 | $31.75 | $31.75 | $31.75 | $29.76 | 85 |
2017-07-25 | $31.75 | $31.75 | $31.75 | $31.75 | $29.76 | 23 |
2017-07-24 | $31.75 | $31.75 | $31.75 | $31.75 | $29.76 | 0 |
2017-07-21 | $31.75 | $31.75 | $31.75 | $31.75 | $29.76 | 0 |
2017-07-20 | $31.75 | $31.75 | $31.75 | $31.75 | $29.76 | 303 |
2017-07-19 | $31.81 | $31.81 | $31.81 | $31.81 | $29.81 | 1 |
2017-07-18 | $31.81 | $31.81 | $31.81 | $31.81 | $29.81 | 32 |
2017-07-17 | $31.81 | $31.81 | $31.81 | $31.81 | $29.81 | 1,201 |
2017-07-14 | $31.74 | $31.78 | $31.74 | $31.78 | $29.78 | 1,273 |
2017-07-13 | $31.70 | $31.72 | $31.70 | $31.72 | $29.72 | 1,954 |
2017-07-12 | $31.78 | $31.78 | $31.78 | $31.78 | $29.77 | 483 |
2017-07-11 | $31.30 | $31.30 | $31.30 | $31.30 | $29.33 | 0 |
2017-07-10 | $31.30 | $31.30 | $31.30 | $31.30 | $29.33 | 79 |
2017-07-07 | $31.30 | $31.30 | $31.30 | $31.30 | $29.33 | 0 |
2017-07-06 | $31.36 | $31.36 | $31.30 | $31.30 | $29.33 | 4,096 |
2017-07-05 | $31.50 | $31.50 | $31.50 | $31.50 | $29.51 | 192 |
2017-07-03 | $31.86 | $31.86 | $31.40 | $31.46 | $29.48 | 962 |
2017-06-30 | $31.26 | $31.40 | $31.26 | $31.33 | $29.36 | 831 |
2017-06-29 | $31.21 | $31.24 | $31.03 | $31.06 | $29.10 | 3,445 |
2017-06-28 | $31.20 | $31.20 | $31.20 | $31.20 | $29.24 | 6 |
2017-06-27 | $31.20 | $31.20 | $31.20 | $31.20 | $29.24 | 341 |
2017-06-26 | $31.26 | $31.26 | $31.26 | $31.26 | $29.29 | 1,898 |
2017-06-23 | $31.32 | $31.32 | $31.32 | $31.32 | $29.22 | 16 |
2017-06-22 | $31.32 | $31.32 | $31.32 | $31.32 | $29.22 | 2 |
2017-06-21 | $31.32 | $31.32 | $31.32 | $31.32 | $29.22 | 189 |
2017-06-20 | $31.61 | $31.61 | $31.56 | $31.56 | $29.44 | 390 |
2017-06-19 | $31.37 | $31.37 | $31.37 | $31.37 | $29.26 | 33 |
2017-06-16 | $31.37 | $31.37 | $31.37 | $31.37 | $29.26 | 0 |
2017-06-15 | $31.24 | $31.37 | $31.24 | $31.37 | $29.26 | 732 |
2017-06-14 | $31.39 | $31.39 | $31.27 | $31.27 | $29.17 | 583 |
2017-06-13 | $31.15 | $31.15 | $31.15 | $31.15 | $29.06 | 36 |
2017-06-12 | $31.15 | $31.15 | $31.15 | $31.15 | $29.06 | 143 |
2017-06-09 | $31.06 | $31.06 | $31.06 | $31.06 | $28.97 | 0 |
2017-06-08 | $31.03 | $31.06 | $31.03 | $31.06 | $28.97 | 305 |
2017-06-07 | $31.09 | $31.09 | $31.09 | $31.09 | $29.00 | 62 |
2017-06-06 | $31.09 | $31.09 | $31.09 | $31.09 | $29.00 | 1,140 |
2017-06-05 | $31.42 | $31.42 | $31.36 | $31.36 | $29.25 | 464 |
2017-06-02 | $31.45 | $31.45 | $31.31 | $31.39 | $29.28 | 1,055 |
2017-06-01 | $31.06 | $31.06 | $31.06 | $31.06 | $28.97 | 2,667 |
2017-05-31 | $30.99 | $30.99 | $30.99 | $30.99 | $28.91 | 0 |
2017-05-30 | $30.99 | $30.99 | $30.99 | $30.99 | $28.91 | 65 |
2017-05-26 | $31.16 | $31.16 | $30.88 | $30.99 | $28.91 | 2,330 |
2017-05-25 | $30.91 | $30.95 | $30.80 | $30.95 | $28.87 | 1,370 |
2017-05-24 | $30.72 | $30.72 | $30.69 | $30.69 | $28.63 | 1,683 |
2017-05-23 | $30.72 | $30.72 | $30.68 | $30.68 | $28.62 | 514 |
2017-05-22 | $30.40 | $30.40 | $30.40 | $30.40 | $28.36 | 67 |
2017-05-19 | $30.29 | $30.45 | $30.29 | $30.40 | $28.36 | 6,113 |
2017-05-18 | $30.00 | $30.00 | $29.99 | $30.00 | $27.99 | 2,004 |
2017-05-17 | $30.20 | $30.20 | $30.17 | $30.17 | $28.14 | 405 |
2017-05-16 | $30.62 | $30.62 | $30.62 | $30.62 | $28.56 | 412 |
2017-05-15 | $30.57 | $30.63 | $30.57 | $30.63 | $28.57 | 1,172 |
2017-05-12 | $30.46 | $30.46 | $30.46 | $30.46 | $28.41 | 1 |
2017-05-11 | $30.46 | $30.46 | $30.46 | $30.46 | $28.41 | 215 |
2017-05-10 | $30.70 | $30.70 | $30.70 | $30.70 | $28.64 | 28 |
2017-05-09 | $30.70 | $30.70 | $30.70 | $30.70 | $28.64 | 255 |
2017-05-08 | $30.63 | $30.63 | $30.63 | $30.63 | $28.57 | 15 |
2017-05-05 | $30.63 | $30.63 | $30.63 | $30.63 | $28.57 | 100 |
2017-05-04 | $30.36 | $30.36 | $30.36 | $30.36 | $28.32 | 80 |
2017-05-03 | $30.36 | $30.36 | $30.36 | $30.36 | $28.32 | 175 |
2017-05-02 | $30.43 | $30.50 | $30.43 | $30.50 | $28.45 | 1,940 |
2017-05-01 | $30.41 | $30.50 | $30.39 | $30.42 | $28.38 | 2,655 |
2017-04-28 | $30.40 | $30.40 | $30.04 | $30.04 | $28.02 | 1,501 |
2017-04-27 | $30.63 | $30.63 | $30.63 | $30.63 | $28.57 | 0 |
2017-04-26 | $30.78 | $30.78 | $30.58 | $30.63 | $28.57 | 700 |
2017-04-25 | $30.57 | $30.62 | $30.57 | $30.60 | $28.55 | 1,086 |
2017-04-24 | $29.98 | $29.98 | $29.98 | $29.98 | $27.97 | 0 |
2017-04-21 | $29.98 | $29.98 | $29.98 | $29.98 | $27.97 | 45 |
2017-04-20 | $29.86 | $29.98 | $29.86 | $29.98 | $27.97 | 2,220 |
2017-04-19 | $29.68 | $29.72 | $29.68 | $29.71 | $27.71 | 823 |
2017-04-18 | $29.54 | $29.54 | $29.47 | $29.47 | $27.49 | 202 |
2017-04-17 | $29.48 | $29.54 | $29.48 | $29.54 | $27.56 | 310 |
2017-04-13 | $29.55 | $29.55 | $29.32 | $29.34 | $27.37 | 540 |
2017-04-12 | $29.81 | $29.81 | $29.57 | $29.60 | $27.61 | 884 |
2017-04-11 | $29.92 | $29.92 | $29.92 | $29.92 | $27.91 | 0 |
2017-04-10 | $29.91 | $29.92 | $29.91 | $29.92 | $27.91 | 402 |
2017-04-07 | $29.81 | $29.81 | $29.81 | $29.81 | $27.81 | 0 |
2017-04-06 | $29.81 | $29.81 | $29.81 | $29.81 | $27.81 | 10 |
2017-04-05 | $29.81 | $29.81 | $29.81 | $29.81 | $27.81 | 92 |
2017-04-04 | $29.81 | $29.81 | $29.77 | $29.81 | $27.81 | 1,200 |
2017-04-03 | $29.82 | $29.82 | $29.82 | $29.82 | $27.81 | 301 |
2017-03-31 | $30.06 | $30.06 | $30.06 | $30.06 | $28.04 | 117 |
2017-03-30 | $29.93 | $30.09 | $29.93 | $30.01 | $28.00 | 16,372 |
2017-03-29 | $29.86 | $29.88 | $29.86 | $29.88 | $27.87 | 727 |
2017-03-28 | $29.89 | $29.89 | $29.89 | $29.89 | $27.88 | 36,420 |
2017-03-27 | $29.29 | $29.65 | $29.29 | $29.64 | $27.65 | 10,112 |
2017-03-24 | $29.76 | $29.76 | $29.73 | $29.73 | $27.73 | 457 |
2017-03-23 | $29.97 | $29.97 | $29.97 | $29.97 | $27.95 | 170 |
2017-03-22 | $29.77 | $29.77 | $29.77 | $29.77 | $27.77 | 0 |
2017-03-21 | $30.00 | $30.00 | $29.77 | $29.77 | $27.77 | 395 |
2017-03-20 | $30.24 | $30.29 | $30.24 | $30.28 | $28.25 | 2,112 |
2017-03-17 | $30.20 | $30.29 | $30.20 | $30.29 | $28.26 | 1,076 |
2017-03-16 | $30.20 | $30.20 | $30.20 | $30.20 | $28.17 | 99 |
2017-03-15 | $30.20 | $30.20 | $30.20 | $30.20 | $28.17 | 237 |
2017-03-14 | $30.00 | $30.00 | $29.87 | $29.89 | $27.88 | 1,452 |
2017-03-13 | $30.20 | $30.20 | $30.10 | $30.10 | $28.08 | 531 |
2017-03-10 | $29.99 | $30.11 | $29.98 | $30.11 | $28.09 | 300 |
2017-03-09 | $29.92 | $29.93 | $29.92 | $29.93 | $27.92 | 232 |
2017-03-08 | $30.15 | $30.20 | $30.14 | $30.14 | $28.12 | 885 |
2017-03-07 | $30.23 | $30.23 | $30.12 | $30.12 | $28.10 | 799 |
2017-03-06 | $30.50 | $30.50 | $30.17 | $30.24 | $28.21 | 2,207 |
2017-03-03 | $30.28 | $30.42 | $30.28 | $30.38 | $28.34 | 1,153 |
2017-03-02 | $30.61 | $30.61 | $30.30 | $30.30 | $28.26 | 1,769 |
2017-03-01 | $30.62 | $30.75 | $30.61 | $30.74 | $28.67 | 1,658 |
2017-02-28 | $30.28 | $30.28 | $30.12 | $30.12 | $28.10 | 472 |
2017-02-27 | $30.31 | $30.33 | $30.19 | $30.33 | $28.29 | 1,175 |
2017-02-24 | $30.07 | $30.16 | $30.07 | $30.16 | $28.13 | 650 |
2017-02-23 | $29.99 | $30.09 | $29.99 | $30.02 | $28.00 | 1,112 |
2017-02-22 | $30.37 | $30.37 | $30.16 | $30.25 | $28.22 | 2,271 |
2017-02-21 | $30.50 | $30.50 | $30.22 | $30.30 | $28.26 | 1,866 |
2017-02-17 | $29.99 | $30.10 | $29.97 | $30.10 | $28.08 | 1,500 |
2017-02-16 | $30.13 | $30.13 | $29.97 | $30.09 | $28.07 | 900 |
2017-02-15 | $29.97 | $30.18 | $29.93 | $30.10 | $28.08 | 13,810 |
2017-02-14 | $29.94 | $29.94 | $29.94 | $29.94 | $27.93 | 258 |
2017-02-13 | $29.71 | $29.71 | $29.71 | $29.71 | $27.71 | 23 |
2017-02-10 | $29.71 | $29.71 | $29.71 | $29.71 | $27.71 | 261 |
2017-02-09 | $29.59 | $29.59 | $29.59 | $29.59 | $27.60 | 678 |
2017-02-08 | $29.31 | $29.31 | $29.31 | $29.31 | $27.34 | 300 |
2017-02-07 | $29.31 | $29.31 | $29.31 | $29.31 | $27.34 | 11 |
2017-02-06 | $29.53 | $29.53 | $29.25 | $29.31 | $27.34 | 2,458 |
2017-02-03 | $29.51 | $29.51 | $29.35 | $29.35 | $27.38 | 634 |
2017-02-02 | $29.18 | $29.18 | $29.18 | $29.18 | $27.22 | 14 |
2017-02-01 | $29.07 | $29.18 | $29.07 | $29.18 | $27.22 | 1,866 |
2017-01-31 | $29.18 | $29.20 | $29.13 | $29.20 | $27.24 | 7,992 |
2017-01-30 | $29.60 | $29.60 | $29.60 | $29.60 | $27.61 | 614 |
2017-01-27 | $29.61 | $29.61 | $29.55 | $29.57 | $27.58 | 10,503 |
2017-01-26 | $29.70 | $29.70 | $29.70 | $29.70 | $27.70 | 195 |
2017-01-25 | $29.76 | $29.76 | $29.51 | $29.62 | $27.63 | 4,359 |
2017-01-24 | $29.12 | $29.35 | $29.07 | $29.31 | $27.34 | 2,144 |
2017-01-23 | $29.26 | $29.26 | $28.83 | $28.83 | $26.89 | 785 |
2017-01-20 | $29.08 | $29.08 | $28.95 | $28.95 | $27.01 | 10,942 |
2017-01-19 | $28.99 | $29.02 | $28.95 | $28.95 | $27.01 | 715 |
2017-01-18 | $29.06 | $29.06 | $28.94 | $28.94 | $27.00 | 445 |
2017-01-17 | $29.18 | $29.18 | $28.83 | $28.83 | $26.89 | 1,146 |
2017-01-13 | $28.64 | $28.64 | $28.64 | $28.64 | $26.72 | 46 |
2017-01-12 | $28.64 | $28.64 | $28.64 | $28.64 | $26.72 | 214 |
2017-01-11 | $29.02 | $29.02 | $29.02 | $29.02 | $27.07 | 208 |
2017-01-10 | $28.84 | $28.89 | $28.84 | $28.85 | $26.91 | 534 |
2017-01-09 | $28.79 | $28.79 | $28.79 | $28.79 | $26.85 | 2 |
2017-01-06 | $28.79 | $28.79 | $28.79 | $28.79 | $26.85 | 72 |
2017-01-05 | $29.00 | $29.00 | $28.72 | $28.79 | $26.85 | 1,776 |
2017-01-04 | $28.84 | $28.91 | $28.84 | $28.91 | $26.97 | 464 |
2017-01-03 | $28.67 | $28.67 | $28.56 | $28.56 | $26.64 | 434 |
2016-12-30 | $28.51 | $28.51 | $28.47 | $28.51 | $26.59 | 746 |
2016-12-29 | $28.92 | $28.92 | $28.92 | $28.92 | $26.98 | 30 |
2016-12-28 | $28.92 | $28.92 | $28.92 | $28.92 | $26.98 | 380 |
2016-12-27 | $28.97 | $28.97 | $28.89 | $28.92 | $26.98 | 3,168 |
2016-12-23 | $28.79 | $28.79 | $28.79 | $28.79 | $26.86 | 200 |
2016-12-22 | $29.02 | $29.02 | $28.89 | $28.95 | $26.84 | 1,298 |
2016-12-21 | $29.10 | $29.10 | $29.10 | $29.10 | $26.98 | 610 |
2016-12-20 | $29.17 | $29.17 | $29.12 | $29.12 | $27.00 | 1,169 |
2016-12-19 | $28.92 | $28.92 | $28.92 | $28.92 | $26.82 | 294 |
2016-12-16 | $29.12 | $29.12 | $29.12 | $29.12 | $27.00 | 0 |
2016-12-15 | $29.12 | $29.12 | $29.12 | $29.12 | $27.00 | 239 |
2016-12-14 | $29.14 | $29.14 | $28.91 | $28.91 | $26.80 | 2,175 |
2016-12-13 | $29.23 | $29.23 | $29.23 | $29.23 | $27.10 | 141 |
2016-12-12 | $29.23 | $29.23 | $29.23 | $29.23 | $27.10 | 150 |
2016-12-09 | $30.73 | $30.73 | $29.21 | $29.23 | $27.10 | 1,550 |
2016-12-08 | $29.17 | $29.31 | $29.17 | $29.22 | $27.09 | 2,190 |
2016-12-07 | $28.82 | $28.82 | $28.79 | $28.79 | $26.69 | 671 |
2016-12-06 | $30.03 | $30.03 | $28.58 | $28.73 | $26.64 | 1,707 |
2016-12-05 | $29.97 | $29.97 | $28.61 | $28.61 | $26.52 | 412 |
2016-12-02 | $28.58 | $28.58 | $28.56 | $28.56 | $26.48 | 687 |
2016-12-01 | $28.58 | $28.58 | $28.48 | $28.51 | $26.43 | 3,984 |
2016-11-30 | $28.61 | $28.61 | $28.48 | $28.48 | $26.41 | 4,212 |
2016-11-29 | $28.44 | $28.59 | $28.44 | $28.58 | $26.50 | 16,519 |
2016-11-28 | $28.61 | $28.62 | $28.45 | $28.45 | $26.38 | 1,200 |
2016-11-25 | $28.60 | $28.68 | $28.60 | $28.68 | $26.59 | 6,304 |
2016-11-23 | $28.41 | $28.56 | $28.41 | $28.53 | $26.45 | 9,223 |
2016-11-22 | $28.63 | $28.63 | $28.25 | $28.25 | $26.19 | 5,319 |
2016-11-21 | $28.15 | $28.23 | $28.13 | $28.21 | $26.16 | 17,972 |
2016-11-18 | $28.35 | $28.35 | $28.03 | $28.06 | $26.01 | 1,466 |
2016-11-17 | $28.08 | $28.08 | $28.08 | $28.08 | $26.03 | 717 |
2016-11-16 | $27.91 | $27.95 | $27.88 | $27.95 | $25.91 | 12,510 |
2016-11-15 | $28.07 | $28.07 | $27.91 | $28.05 | $26.01 | 5,581 |
2016-11-14 | $27.84 | $27.84 | $27.84 | $27.84 | $25.81 | 136 |
2016-11-11 | $27.51 | $27.66 | $27.51 | $27.66 | $25.64 | 3,194 |
2016-11-10 | $27.59 | $27.72 | $27.59 | $27.69 | $25.67 | 1,798 |
2016-11-09 | $26.84 | $27.31 | $26.81 | $27.31 | $25.32 | 12,894 |
2016-11-08 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 0 |
2016-11-07 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 0 |
2016-11-04 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 0 |
2016-11-03 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 0 |
2016-11-02 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 0 |
2016-11-01 | $26.04 | $26.04 | $26.04 | $26.04 | $24.14 | 375 |
2016-10-31 | $26.27 | $26.27 | $26.27 | $26.27 | $24.36 | 20 |
2016-10-28 | $26.27 | $26.27 | $26.27 | $26.27 | $24.36 | 0 |
2016-10-27 | $26.27 | $26.27 | $26.27 | $26.27 | $24.36 | 0 |
2016-10-26 | $26.27 | $26.27 | $26.27 | $26.27 | $24.36 | 375 |
2016-10-25 | $26.29 | $26.29 | $26.29 | $26.29 | $24.37 | 0 |
2016-10-24 | $26.29 | $26.29 | $26.29 | $26.29 | $24.37 | 0 |
2016-10-21 | $26.29 | $26.29 | $26.29 | $26.29 | $24.37 | 0 |
2016-10-20 | $26.29 | $26.29 | $26.29 | $26.29 | $24.37 | 100 |
2016-10-19 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 20 |
2016-10-18 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 108 |
2016-10-17 | $26.48 | $26.48 | $26.48 | $26.48 | $24.55 | 0 |
2016-10-14 | $26.48 | $26.48 | $26.48 | $26.48 | $24.55 | 0 |
2016-10-13 | $26.48 | $26.48 | $26.48 | $26.48 | $24.55 | 0 |
2016-10-12 | $26.48 | $26.48 | $26.48 | $26.48 | $24.55 | 0 |
2016-10-11 | $26.48 | $26.48 | $26.48 | $26.48 | $24.55 | 110 |
2016-10-10 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 5 |
2016-10-07 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 3 |
2016-10-06 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-10-05 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-10-04 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-10-03 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-30 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-26 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-23 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-21 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-19 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-16 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-15 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-14 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-13 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-12 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 0 |
2016-09-09 | $26.30 | $26.30 | $26.30 | $26.30 | $24.38 | 9,200 |
2016-09-08 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-09-07 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-09-06 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-09-02 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-09-01 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-31 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-30 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-29 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-26 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 57 |
2016-08-25 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-24 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-23 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-22 | $26.78 | $26.78 | $26.78 | $26.78 | $24.83 | 0 |
2016-08-19 | $26.70 | $26.78 | $26.70 | $26.78 | $24.83 | 200 |
2016-08-18 | $26.68 | $26.68 | $26.68 | $26.68 | $24.74 | 660,800 |
2016-08-17 | $26.72 | $26.72 | $26.72 | $26.72 | $24.77 | 0 |
2016-08-16 | $26.72 | $26.72 | $26.72 | $26.72 | $24.77 | 0 |
2016-08-15 | $26.72 | $26.72 | $26.72 | $26.72 | $24.77 | 0 |
2016-08-12 | $26.72 | $26.72 | $26.72 | $26.72 | $24.77 | 0 |
2016-08-11 | $26.72 | $26.72 | $26.72 | $26.72 | $24.77 | 100 |
2016-08-10 | $26.25 | $26.25 | $26.25 | $26.25 | $24.34 | 0 |
2016-08-09 | $26.25 | $26.25 | $26.25 | $26.25 | $24.34 | 0 |
2016-08-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.34 | 1 |
2016-08-05 | $26.25 | $26.25 | $26.25 | $26.25 | $24.34 | 0 |
2016-08-04 | $26.25 | $26.25 | $26.25 | $26.25 | $24.34 | 214 |
2016-08-03 | $26.59 | $26.59 | $26.59 | $26.59 | $24.65 | 0 |
2016-08-02 | $26.59 | $26.59 | $26.59 | $26.59 | $24.65 | 0 |
2016-08-01 | $26.59 | $26.59 | $26.59 | $26.59 | $24.65 | 0 |
2016-07-29 | $26.59 | $26.59 | $26.59 | $26.59 | $24.65 | 0 |
2016-07-28 | $26.59 | $26.59 | $26.59 | $26.59 | $24.65 | 0 |
2016-07-27 | $26.59 | $26.59 | $26.59 | $26.59 | $24.65 | 0 |
2016-07-26 | $26.59 | $26.59 | $26.59 | $26.59 | $24.65 | 100 |
2016-07-25 | $26.50 | $26.50 | $26.50 | $26.50 | $24.57 | 0 |
2016-07-22 | $26.50 | $26.50 | $26.50 | $26.50 | $24.57 | 0 |
2016-07-21 | $26.50 | $26.50 | $26.50 | $26.50 | $24.57 | 0 |
2016-07-20 | $26.50 | $26.50 | $26.50 | $26.50 | $24.57 | 0 |
2016-07-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.57 | 1,000 |
2016-07-18 | $26.55 | $26.55 | $26.55 | $26.55 | $24.61 | 300 |
2016-07-15 | $26.39 | $26.39 | $26.39 | $26.39 | $24.47 | 2 |
2016-07-14 | $26.39 | $26.39 | $26.39 | $26.39 | $24.47 | 2 |
2016-07-13 | $26.39 | $26.39 | $26.39 | $26.39 | $24.47 | 0 |
2016-07-12 | $26.39 | $26.39 | $26.39 | $26.39 | $24.47 | 100 |
2016-07-11 | $25.30 | $25.30 | $25.30 | $25.30 | $23.46 | 0 |
2016-07-08 | $25.30 | $25.30 | $25.30 | $25.30 | $23.46 | 4 |
2016-07-07 | $25.30 | $25.30 | $25.30 | $25.30 | $23.46 | 0 |
2016-07-06 | $25.30 | $25.30 | $25.30 | $25.30 | $23.46 | 0 |
2016-07-05 | $25.31 | $25.31 | $25.20 | $25.30 | $23.46 | 800 |
2016-07-01 | $25.57 | $25.57 | $25.57 | $25.57 | $23.71 | 225 |
2016-06-30 | $24.85 | $24.85 | $24.85 | $24.85 | $23.04 | 0 |
2016-06-29 | $24.85 | $24.85 | $24.85 | $24.85 | $23.04 | 25 |
2016-06-28 | $24.85 | $24.85 | $24.85 | $24.85 | $23.04 | 0 |
2016-06-27 | $24.85 | $24.85 | $24.85 | $24.85 | $23.04 | 0 |
2016-06-24 | $24.83 | $24.85 | $24.83 | $24.85 | $23.04 | 1,001 |
2016-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-22 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-21 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-06-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 5 |
2016-06-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-31 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-27 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 0 |
2016-05-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.10 | 100 |
2016-05-18 | $25.36 | $25.36 | $25.36 | $25.36 | $23.44 | 0 |
2016-05-17 | $25.36 | $25.36 | $25.36 | $25.36 | $23.44 | 0 |
2016-05-16 | $25.36 | $25.36 | $25.36 | $25.36 | $23.44 | 0 |
2016-05-13 | $25.36 | $25.36 | $25.36 | $25.36 | $23.44 | 0 |
2016-05-12 | $25.36 | $25.36 | $25.36 | $25.36 | $23.44 | 100 |
2016-05-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.61 | 0 |
2016-05-10 | $25.55 | $25.55 | $25.55 | $25.55 | $23.61 | 779 |
2016-05-09 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-05-06 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-05-05 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-05-04 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-05-02 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-29 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-28 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-27 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 5 |
2016-04-26 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-25 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-22 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-21 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-20 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-19 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-18 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-15 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-14 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-13 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-12 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 30 |
2016-04-11 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-08 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-07 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-06 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-05 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-04 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-04-01 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-03-31 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-03-30 | $24.86 | $24.86 | $24.86 | $24.86 | $22.97 | 0 |
2016-03-29 | $24.94 | $24.94 | $24.86 | $24.86 | $22.97 | 200 |
John Hancock Multifactor Industrials ETF (JHMI) News Headlines
Recent John Hancock Multifactor Industrials ETF (JHMI) News
Similar Companies to John Hancock Multifactor Industrials ETF (JHMI) 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 | -- | -- | -- |