John Hancock Multifactor Large Cap ETF (JHML) Exchange: NYSE ARCA
Data as of May 2, 2025
$66.96 ($0.45) 0.68%
John Hancock Multifactor Large Cap ETF - Daily Information
Click for more stock information on John Hancock Multifactor Large Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $67.07 |
Previous Close | $66.96 |
High | $67.51 |
Low | $66.94 |
Adjusted Open | $67.07 |
Previous Adjusted Close | $66.96 |
Adjusted High | $67.51 |
Adjusted Low | $66.94 |
About John Hancock Multifactor Large Cap ETF (JHML)
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 a subset of securities in the U.S. Universe issued by companies whose market capitalizations are larger than that of the 801st largest U.S. company at the time of reconstitution. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. 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: Adjustments for relative price and profitability are implemented on a sector-by-sector basis. Within each sector, securities (other than real estate investment trusts (REITs)) are assigned to a relative price group and to a profitability group. REITs are generally assigned to separate relative price and profitability groups. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability. Relative price and profitability adjustment factors for REITs will generally act to reduce their weight relative to their unadjusted weight in the U.S. Universe.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 4% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. 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.
Invest in John Hancock Multifactor Large Cap ETF (JHML)
Historical Stock Data for John Hancock Multifactor Large Cap ETF (JHML)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $67.07 | $67.51 | $66.94 | $66.96 | $66.96 | 37,844 |
2025-04-30 | $65.78 | $66.70 | $65.32 | $66.51 | $66.51 | 30,425 |
2025-04-29 | $65.94 | $66.65 | $65.94 | $66.59 | $66.59 | 52,007 |
2025-04-28 | $66.10 | $66.39 | $65.63 | $66.21 | $66.21 | 43,619 |
2025-04-25 | $65.72 | $66.10 | $65.51 | $66.08 | $66.08 | 49,934 |
2025-04-24 | $64.71 | $65.90 | $64.71 | $65.88 | $65.88 | 35,448 |
2025-04-23 | $65.17 | $65.88 | $64.39 | $64.59 | $64.59 | 25,824 |
2025-04-22 | $62.80 | $63.79 | $62.80 | $63.73 | $63.73 | 22,737 |
2025-04-21 | $63.02 | $63.02 | $61.48 | $62.15 | $62.15 | 25,554 |
2025-04-17 | $63.48 | $64.04 | $63.32 | $63.57 | $63.57 | 21,143 |
2025-04-16 | $63.87 | $64.36 | $62.73 | $63.18 | $63.18 | 37,673 |
2025-04-15 | $64.71 | $65.10 | $64.38 | $64.38 | $64.38 | 39,375 |
2025-04-14 | $65.08 | $65.08 | $64.23 | $64.63 | $64.63 | 23,212 |
2025-04-11 | $62.73 | $64.18 | $62.41 | $64.03 | $64.03 | 42,070 |
2025-04-10 | $63.90 | $63.90 | $61.59 | $63.01 | $63.01 | 30,892 |
2025-04-09 | $59.31 | $65.28 | $59.31 | $65.02 | $65.02 | 52,848 |
2025-04-08 | $62.93 | $63.09 | $59.06 | $59.74 | $59.74 | 95,319 |
2025-04-07 | $59.20 | $62.17 | $58.38 | $60.90 | $60.90 | 307,557 |
2025-04-04 | $63.18 | $63.18 | $61.06 | $61.14 | $61.14 | 42,531 |
2025-04-03 | $65.82 | $66.15 | $64.84 | $64.84 | $64.84 | 26,640 |
2025-04-02 | $66.99 | $68.42 | $66.99 | $68.26 | $68.26 | 36,896 |
2025-04-01 | $67.26 | $67.69 | $67.02 | $67.64 | $67.64 | 21,824 |
2025-03-31 | $66.37 | $67.57 | $66.37 | $67.42 | $67.42 | 67,277 |
2025-03-28 | $68.10 | $68.13 | $66.95 | $67.05 | $67.05 | 12,630 |
2025-03-27 | $68.35 | $68.74 | $68.13 | $68.24 | $68.24 | 20,405 |
2025-03-26 | $69.10 | $69.31 | $68.39 | $68.52 | $68.52 | 20,181 |
2025-03-25 | $69.16 | $69.29 | $68.90 | $69.12 | $69.12 | 17,451 |
2025-03-24 | $68.59 | $69.15 | $68.59 | $69.05 | $69.05 | 26,860 |
2025-03-21 | $67.42 | $67.89 | $67.32 | $67.87 | $67.87 | 22,641 |
2025-03-20 | $67.73 | $68.52 | $67.73 | $67.93 | $67.93 | 22,086 |
2025-03-19 | $67.60 | $68.44 | $67.55 | $68.14 | $68.14 | 41,588 |
2025-03-18 | $67.90 | $67.90 | $67.31 | $67.43 | $67.43 | 24,171 |
2025-03-17 | $67.34 | $68.38 | $67.34 | $68.06 | $68.06 | 16,027 |
2025-03-14 | $66.64 | $67.50 | $66.64 | $67.41 | $67.41 | 29,054 |
2025-03-13 | $66.84 | $66.90 | $65.92 | $66.07 | $66.07 | 30,004 |
2025-03-12 | $67.43 | $67.43 | $66.50 | $66.93 | $66.93 | 32,105 |
2025-03-11 | $67.33 | $67.46 | $66.45 | $66.73 | $66.73 | 51,033 |
2025-03-10 | $68.10 | $68.41 | $66.98 | $67.37 | $67.37 | 99,169 |
2025-03-07 | $68.40 | $69.10 | $67.91 | $69.00 | $69.00 | 25,970 |
2025-03-06 | $68.85 | $69.39 | $68.38 | $68.55 | $68.55 | 60,440 |
2025-03-05 | $68.96 | $69.90 | $68.57 | $69.71 | $69.71 | 35,519 |
2025-03-04 | $69.54 | $69.98 | $68.52 | $69.01 | $69.01 | 30,959 |
2025-03-03 | $71.42 | $71.42 | $69.60 | $69.99 | $69.99 | 30,991 |
2025-02-28 | $70.13 | $71.12 | $69.88 | $71.06 | $71.06 | 18,421 |
2025-02-27 | $71.24 | $71.27 | $70.05 | $70.09 | $70.09 | 29,518 |
2025-02-26 | $71.19 | $71.60 | $70.77 | $70.94 | $70.94 | 47,191 |
2025-02-25 | $71.21 | $71.29 | $70.54 | $70.94 | $70.94 | 24,872 |
2025-02-24 | $71.61 | $71.72 | $71.14 | $71.18 | $71.18 | 16,850 |
2025-02-21 | $72.64 | $72.64 | $71.31 | $71.39 | $71.39 | 25,230 |
2025-02-20 | $72.93 | $72.93 | $72.29 | $72.62 | $72.62 | 23,048 |
2025-02-19 | $72.67 | $73.06 | $72.67 | $73.03 | $73.03 | 28,946 |
2025-02-18 | $72.80 | $72.80 | $72.59 | $72.80 | $72.80 | 14,088 |
2025-02-14 | $72.72 | $72.86 | $72.62 | $72.66 | $72.66 | 21,580 |
2025-02-13 | $72.22 | $72.68 | $72.16 | $72.68 | $72.68 | 28,485 |
2025-02-12 | $71.57 | $72.12 | $71.57 | $72.03 | $72.03 | 24,346 |
2025-02-11 | $72.02 | $72.37 | $72.02 | $72.37 | $72.37 | 37,970 |
2025-02-10 | $72.38 | $72.40 | $72.13 | $72.31 | $72.31 | 21,680 |
2025-02-07 | $72.70 | $72.74 | $71.89 | $71.93 | $71.93 | 21,422 |
2025-02-06 | $72.61 | $72.61 | $72.12 | $72.50 | $72.50 | 17,279 |
2025-02-05 | $72.05 | $72.43 | $71.89 | $72.39 | $72.39 | 25,841 |
2025-02-04 | $71.65 | $72.14 | $71.65 | $72.11 | $72.11 | 77,491 |
2025-02-03 | $71.01 | $72.04 | $70.94 | $71.72 | $71.72 | 22,229 |
2025-01-31 | $72.77 | $73.01 | $72.15 | $72.18 | $72.18 | 22,574 |
2025-01-30 | $72.41 | $72.81 | $72.30 | $72.63 | $72.63 | 18,339 |
2025-01-29 | $72.18 | $72.38 | $71.85 | $72.04 | $72.04 | 25,875 |
2025-01-28 | $72.09 | $72.37 | $71.92 | $72.23 | $72.23 | 46,106 |
2025-01-27 | $71.38 | $72.04 | $71.38 | $72.04 | $72.04 | 64,868 |
2025-01-24 | $72.74 | $72.90 | $72.56 | $72.65 | $72.65 | 20,961 |
2025-01-23 | $72.38 | $72.77 | $72.33 | $72.75 | $72.75 | 16,920 |
2025-01-22 | $72.51 | $72.62 | $72.42 | $72.42 | $72.42 | 13,927 |
2025-01-21 | $71.86 | $72.32 | $71.86 | $72.32 | $72.32 | 143,976 |
2025-01-17 | $71.46 | $71.72 | $71.37 | $71.52 | $71.52 | 18,269 |
2025-01-16 | $70.84 | $71.12 | $70.78 | $70.92 | $70.92 | 14,333 |
2025-01-15 | $70.78 | $70.92 | $70.51 | $70.74 | $70.74 | 18,129 |
2025-01-14 | $69.73 | $69.81 | $69.21 | $69.66 | $69.66 | 35,621 |
2025-01-13 | $68.61 | $69.38 | $68.61 | $69.35 | $69.35 | 23,518 |
2025-01-10 | $69.70 | $69.70 | $68.93 | $69.11 | $69.11 | 42,402 |
2025-01-08 | $69.93 | $70.18 | $69.62 | $70.18 | $70.18 | 43,192 |
2025-01-07 | $70.75 | $70.82 | $69.90 | $70.00 | $70.00 | 63,008 |
2025-01-06 | $70.72 | $71.07 | $70.47 | $70.53 | $70.53 | 18,261 |
2025-01-03 | $69.87 | $70.34 | $69.71 | $70.33 | $70.33 | 23,650 |
2025-01-02 | $70.09 | $70.28 | $69.22 | $69.50 | $69.50 | 22,365 |
2024-12-31 | $70.04 | $70.04 | $69.49 | $69.65 | $69.65 | 42,363 |
2024-12-30 | $69.79 | $70.09 | $69.33 | $69.80 | $69.80 | 67,341 |
2024-12-27 | $70.75 | $70.80 | $70.08 | $70.49 | $70.49 | 14,098 |
2024-12-26 | $71.27 | $71.73 | $71.27 | $71.64 | $71.16 | 9,050 |
2024-12-24 | $71.04 | $71.57 | $71.00 | $71.57 | $71.09 | 13,354 |
2024-12-23 | $70.51 | $70.92 | $70.25 | $70.92 | $70.44 | 34,630 |
2024-12-20 | $69.48 | $71.06 | $69.41 | $70.65 | $70.18 | 138,988 |
2024-12-19 | $70.42 | $70.62 | $69.81 | $69.81 | $69.35 | 16,136 |
2024-12-18 | $72.08 | $72.21 | $69.89 | $69.89 | $69.42 | 28,489 |
2024-12-17 | $72.20 | $72.24 | $71.91 | $72.06 | $71.58 | 28,591 |
2024-12-16 | $72.54 | $72.70 | $72.45 | $72.48 | $72.00 | 20,947 |
2024-12-13 | $72.73 | $72.73 | $72.26 | $72.42 | $71.94 | 38,674 |
2024-12-12 | $72.77 | $72.79 | $72.52 | $72.52 | $72.04 | 15,470 |
2024-12-11 | $72.84 | $72.95 | $72.77 | $72.85 | $72.36 | 362,643 |
2024-12-10 | $72.91 | $72.91 | $72.42 | $72.45 | $71.97 | 60,891 |
2024-12-09 | $73.35 | $73.35 | $72.81 | $72.81 | $72.32 | 23,853 |
2024-12-06 | $73.41 | $73.49 | $73.24 | $73.35 | $72.86 | 18,840 |
2024-12-05 | $73.50 | $73.50 | $73.21 | $73.21 | $72.72 | 12,909 |
2024-12-04 | $73.33 | $73.46 | $73.26 | $73.44 | $72.95 | 18,740 |
2024-12-03 | $73.27 | $73.27 | $73.02 | $73.18 | $72.69 | 23,162 |
2024-12-02 | $73.26 | $73.31 | $73.08 | $73.22 | $72.73 | 18,025 |
2024-11-29 | $73.09 | $73.39 | $73.09 | $73.25 | $73.25 | 2,504 |
2024-11-27 | $73.16 | $73.25 | $72.82 | $72.92 | $72.92 | 27,031 |
2024-11-26 | $72.98 | $73.16 | $72.81 | $73.12 | $73.12 | 23,078 |
2024-11-25 | $72.88 | $73.10 | $72.63 | $72.89 | $72.89 | 12,435 |
2024-11-22 | $72.03 | $72.46 | $72.03 | $72.44 | $72.44 | 16,350 |
2024-11-21 | $71.62 | $72.11 | $71.26 | $72.00 | $72.00 | 31,494 |
2024-11-20 | $71.19 | $71.34 | $70.72 | $71.34 | $71.34 | 47,061 |
2024-11-19 | $70.60 | $71.29 | $70.60 | $71.19 | $71.19 | 37,195 |
2024-11-18 | $70.93 | $71.20 | $70.83 | $71.06 | $71.06 | 16,201 |
2024-11-15 | $71.25 | $71.30 | $70.63 | $70.79 | $70.79 | 32,207 |
2024-11-14 | $72.20 | $72.20 | $71.59 | $71.62 | $71.62 | 15,297 |
2024-11-13 | $72.27 | $72.42 | $72.03 | $72.12 | $72.12 | 14,768 |
2024-11-12 | $72.47 | $72.52 | $72.05 | $72.18 | $72.18 | 10,039 |
2024-11-11 | $72.54 | $72.63 | $72.42 | $72.47 | $72.47 | 17,441 |
2024-11-08 | $72.04 | $72.42 | $71.98 | $72.25 | $72.25 | 14,066 |
2024-11-07 | $71.87 | $72.09 | $71.76 | $71.96 | $71.96 | 16,206 |
2024-11-06 | $71.25 | $71.65 | $70.98 | $71.64 | $71.64 | 23,841 |
2024-11-05 | $68.89 | $69.71 | $68.89 | $69.67 | $69.67 | 13,515 |
2024-11-04 | $68.99 | $69.11 | $68.72 | $68.81 | $68.81 | 13,689 |
2024-11-01 | $69.09 | $69.43 | $68.94 | $68.96 | $68.96 | 11,226 |
2024-10-31 | $69.44 | $69.45 | $68.78 | $68.79 | $68.79 | 34,050 |
2024-10-30 | $69.81 | $70.19 | $69.78 | $69.84 | $69.84 | 20,259 |
2024-10-29 | $69.79 | $70.10 | $69.70 | $69.95 | $69.95 | 20,122 |
2024-10-28 | $70.02 | $70.12 | $69.98 | $69.98 | $69.98 | 12,714 |
2024-10-25 | $70.19 | $70.35 | $69.60 | $69.71 | $69.71 | 8,993 |
2024-10-24 | $70.03 | $70.03 | $69.62 | $69.85 | $69.85 | 22,434 |
2024-10-23 | $69.99 | $70.12 | $69.39 | $69.82 | $69.82 | 18,432 |
2024-10-22 | $70.11 | $70.34 | $69.99 | $70.28 | $70.28 | 18,492 |
2024-10-21 | $70.69 | $70.69 | $70.18 | $70.44 | $70.44 | 17,689 |
2024-10-18 | $70.64 | $70.85 | $70.62 | $70.78 | $70.78 | 19,169 |
2024-10-17 | $70.91 | $70.91 | $70.54 | $70.60 | $70.60 | 13,323 |
2024-10-16 | $70.33 | $70.60 | $70.23 | $70.56 | $70.56 | 20,598 |
2024-10-15 | $70.68 | $70.80 | $70.18 | $70.19 | $70.19 | 15,765 |
2024-10-14 | $70.29 | $70.69 | $70.29 | $70.69 | $70.69 | 6,682 |
2024-10-11 | $69.61 | $70.19 | $69.61 | $70.15 | $70.15 | 17,571 |
2024-10-10 | $69.50 | $69.66 | $69.40 | $69.55 | $69.55 | 41,204 |
2024-10-09 | $69.24 | $69.79 | $69.16 | $69.70 | $69.70 | 18,103 |
2024-10-08 | $68.96 | $69.30 | $68.88 | $69.24 | $69.24 | 34,931 |
2024-10-07 | $69.18 | $69.18 | $68.62 | $68.78 | $68.78 | 39,545 |
2024-10-04 | $69.29 | $69.37 | $68.92 | $69.37 | $69.37 | 13,736 |
2024-10-03 | $68.77 | $68.95 | $68.57 | $68.82 | $68.82 | 50,495 |
2024-10-02 | $68.80 | $69.10 | $68.72 | $68.98 | $68.98 | 17,876 |
2024-10-01 | $69.43 | $69.43 | $68.77 | $68.99 | $68.99 | 11,799 |
2024-09-30 | $69.17 | $69.46 | $68.83 | $69.44 | $69.44 | 32,596 |
2024-09-27 | $69.45 | $69.55 | $69.16 | $69.27 | $69.27 | 24,178 |
2024-09-26 | $69.37 | $69.37 | $69.07 | $69.30 | $69.30 | 20,930 |
2024-09-25 | $69.09 | $69.12 | $68.81 | $68.85 | $68.85 | 20,790 |
2024-09-24 | $69.13 | $69.14 | $68.90 | $69.14 | $69.14 | 15,491 |
2024-09-23 | $68.90 | $69.04 | $68.85 | $69.04 | $69.04 | 21,169 |
2024-09-20 | $68.78 | $68.85 | $68.51 | $68.77 | $68.77 | 20,281 |
2024-09-19 | $68.96 | $69.12 | $68.61 | $68.95 | $68.95 | 22,415 |
2024-09-18 | $68.09 | $68.53 | $67.88 | $67.88 | $67.88 | 22,933 |
2024-09-17 | $68.22 | $68.38 | $67.90 | $68.03 | $68.03 | 20,853 |
2024-09-16 | $67.75 | $67.95 | $67.66 | $67.95 | $67.95 | 18,954 |
2024-09-13 | $67.31 | $67.78 | $67.31 | $67.64 | $67.64 | 12,261 |
2024-09-12 | $66.79 | $67.23 | $66.53 | $67.23 | $67.23 | 16,592 |
2024-09-11 | $66.17 | $66.80 | $65.13 | $66.75 | $66.75 | 110,934 |
2024-09-10 | $66.32 | $66.32 | $65.73 | $66.22 | $66.22 | 22,962 |
2024-09-09 | $65.84 | $66.31 | $65.79 | $66.09 | $66.09 | 39,599 |
2024-09-06 | $66.42 | $66.70 | $65.36 | $65.43 | $65.43 | 60,802 |
2024-09-05 | $66.75 | $66.82 | $66.19 | $66.42 | $66.42 | 19,201 |
2024-09-04 | $66.65 | $67.09 | $66.58 | $66.72 | $66.72 | 16,036 |
2024-09-03 | $67.81 | $67.81 | $66.85 | $66.90 | $66.90 | 21,047 |
2024-08-30 | $67.81 | $68.15 | $67.39 | $68.15 | $68.15 | 12,315 |
2024-08-29 | $67.60 | $68.02 | $67.46 | $67.54 | $67.54 | 23,743 |
2024-08-28 | $67.61 | $67.70 | $67.08 | $67.38 | $67.38 | 36,298 |
2024-08-27 | $67.44 | $67.70 | $67.43 | $67.64 | $67.64 | 13,278 |
2024-08-26 | $67.87 | $67.93 | $67.51 | $67.64 | $67.64 | 13,196 |
2024-08-23 | $67.38 | $67.79 | $67.28 | $67.74 | $67.74 | 33,391 |
2024-08-22 | $67.53 | $67.61 | $66.89 | $66.97 | $66.97 | 28,860 |
2024-08-21 | $67.25 | $67.47 | $67.12 | $67.41 | $67.41 | 22,263 |
2024-08-20 | $67.18 | $67.26 | $66.94 | $67.01 | $67.01 | 32,994 |
2024-08-19 | $66.70 | $67.15 | $66.70 | $67.15 | $67.15 | 14,182 |
2024-08-16 | $66.30 | $66.70 | $66.30 | $66.65 | $66.65 | 17,139 |
2024-08-15 | $66.20 | $66.56 | $66.12 | $66.49 | $66.49 | 10,549 |
2024-08-14 | $65.37 | $65.56 | $65.21 | $65.53 | $65.53 | 14,834 |
2024-08-13 | $64.72 | $65.30 | $64.65 | $65.25 | $65.25 | 22,078 |
2024-08-12 | $64.62 | $64.66 | $64.26 | $64.32 | $64.32 | 17,777 |
2024-08-09 | $64.21 | $64.51 | $64.01 | $64.51 | $64.51 | 14,308 |
2024-08-08 | $63.43 | $64.28 | $63.28 | $64.21 | $64.21 | 22,978 |
2024-08-07 | $63.95 | $64.26 | $62.83 | $62.83 | $62.83 | 23,336 |
2024-08-06 | $62.88 | $64.12 | $62.88 | $63.32 | $63.32 | 36,211 |
2024-08-05 | $62.15 | $63.21 | $62.13 | $62.62 | $62.62 | 22,677 |
2024-08-02 | $64.92 | $64.92 | $63.88 | $64.36 | $64.36 | 10,891 |
2024-08-01 | $66.76 | $66.98 | $65.40 | $65.70 | $65.70 | 22,204 |
2024-07-31 | $66.60 | $67.02 | $66.44 | $66.66 | $66.66 | 31,770 |
2024-07-30 | $66.13 | $66.30 | $65.59 | $65.96 | $65.96 | 21,730 |
2024-07-29 | $66.10 | $66.11 | $65.72 | $65.94 | $65.94 | 18,879 |
2024-07-26 | $65.58 | $66.16 | $65.58 | $65.82 | $65.82 | 15,894 |
2024-07-25 | $65.22 | $65.97 | $65.06 | $65.06 | $65.06 | 16,171 |
2024-07-24 | $66.00 | $66.04 | $65.18 | $65.21 | $65.21 | 27,068 |
2024-07-23 | $66.54 | $66.67 | $66.36 | $66.37 | $66.37 | 235,703 |
2024-07-22 | $66.35 | $66.57 | $66.04 | $66.53 | $66.53 | 21,469 |
2024-07-19 | $66.36 | $66.42 | $65.82 | $65.89 | $65.89 | 9,225 |
2024-07-18 | $67.03 | $67.29 | $66.19 | $66.40 | $66.40 | 16,644 |
2024-07-17 | $67.12 | $67.36 | $66.93 | $66.93 | $66.93 | 18,924 |
2024-07-16 | $67.23 | $67.74 | $67.23 | $67.74 | $67.74 | 20,121 |
2024-07-15 | $66.99 | $67.28 | $66.86 | $66.89 | $66.89 | 13,670 |
2024-07-12 | $66.57 | $67.19 | $66.57 | $66.70 | $66.70 | 16,740 |
2024-07-11 | $66.52 | $66.72 | $66.25 | $66.34 | $66.34 | 36,260 |
2024-07-10 | $65.83 | $66.36 | $65.83 | $66.36 | $66.36 | 37,620 |
2024-07-09 | $65.84 | $65.97 | $65.72 | $65.76 | $65.76 | 28,752 |
2024-07-08 | $65.83 | $65.88 | $65.64 | $65.77 | $65.77 | 32,888 |
2024-07-05 | $65.50 | $65.68 | $65.35 | $65.65 | $65.65 | 74,096 |
2024-07-03 | $65.37 | $65.51 | $65.35 | $65.47 | $65.47 | 61,451 |
2024-07-02 | $64.83 | $65.29 | $64.83 | $65.29 | $65.29 | 10,129 |
2024-07-01 | $65.22 | $65.24 | $64.84 | $64.98 | $64.98 | 20,961 |
2024-06-28 | $65.36 | $65.57 | $65.01 | $65.01 | $65.01 | 21,684 |
2024-06-27 | $65.09 | $65.19 | $64.96 | $65.14 | $65.14 | 34,114 |
2024-06-26 | $64.96 | $65.14 | $64.86 | $65.12 | $65.12 | 15,653 |
2024-06-25 | $65.63 | $65.63 | $65.27 | $65.42 | $65.08 | 15,374 |
2024-06-24 | $65.53 | $65.87 | $65.48 | $65.48 | $65.14 | 41,083 |
2024-06-21 | $65.46 | $65.47 | $65.34 | $65.47 | $65.14 | 26,740 |
2024-06-20 | $65.67 | $65.73 | $65.40 | $65.45 | $65.11 | 25,604 |
2024-06-18 | $65.45 | $65.60 | $65.43 | $65.58 | $65.24 | 33,489 |
2024-06-17 | $64.82 | $65.51 | $64.76 | $65.39 | $65.05 | 14,173 |
2024-06-14 | $64.82 | $64.89 | $64.51 | $64.89 | $64.56 | 106,802 |
2024-06-13 | $65.13 | $65.13 | $64.77 | $65.07 | $64.74 | 25,224 |
2024-06-12 | $65.28 | $65.36 | $64.98 | $65.06 | $64.73 | 37,404 |
2024-06-11 | $64.46 | $64.60 | $64.10 | $64.58 | $64.58 | 32,295 |
2024-06-10 | $64.23 | $64.67 | $64.23 | $64.57 | $64.57 | 15,053 |
2024-06-07 | $64.40 | $64.64 | $64.28 | $64.43 | $64.43 | 10,029 |
2024-06-06 | $64.62 | $64.64 | $64.39 | $64.50 | $64.50 | 20,766 |
2024-06-05 | $64.25 | $64.61 | $64.00 | $64.61 | $64.61 | 21,593 |
2024-06-04 | $63.86 | $64.08 | $63.65 | $63.95 | $63.95 | 30,201 |
2024-06-03 | $64.44 | $64.44 | $63.50 | $64.03 | $64.03 | 40,339 |
2024-05-31 | $63.75 | $64.15 | $63.25 | $64.15 | $64.15 | 18,863 |
2024-05-30 | $63.63 | $63.83 | $63.49 | $63.64 | $63.64 | 33,763 |
2024-05-29 | $63.87 | $63.91 | $63.70 | $63.70 | $63.70 | 23,205 |
2024-05-28 | $64.65 | $64.65 | $64.13 | $64.27 | $64.27 | 18,380 |
2024-05-24 | $64.39 | $64.64 | $64.31 | $64.50 | $64.50 | 30,159 |
2024-05-23 | $65.09 | $65.09 | $64.03 | $64.14 | $64.14 | 31,742 |
2024-05-22 | $64.92 | $64.97 | $64.64 | $64.74 | $64.74 | 22,715 |
2024-05-21 | $64.77 | $64.98 | $64.77 | $64.97 | $64.97 | 22,315 |
2024-05-20 | $64.88 | $65.08 | $64.88 | $64.92 | $64.92 | 22,548 |
2024-05-17 | $64.80 | $64.88 | $64.73 | $64.87 | $64.87 | 25,782 |
2024-05-16 | $64.93 | $65.09 | $64.84 | $64.85 | $64.85 | 15,133 |
2024-05-15 | $64.54 | $64.94 | $64.51 | $64.94 | $64.94 | 20,799 |
2024-05-14 | $64.03 | $64.30 | $63.96 | $64.26 | $64.26 | 24,921 |
2024-05-13 | $64.26 | $64.26 | $63.94 | $63.95 | $63.95 | 21,067 |
2024-05-10 | $64.16 | $64.16 | $63.94 | $64.07 | $64.07 | 86,431 |
2024-05-09 | $63.45 | $63.94 | $63.45 | $63.94 | $63.94 | 50,551 |
2024-05-08 | $63.29 | $63.52 | $63.29 | $63.49 | $63.49 | 18,025 |
2024-05-07 | $63.45 | $63.62 | $63.43 | $63.50 | $63.50 | 17,786 |
2024-05-06 | $63.09 | $63.34 | $63.08 | $63.34 | $63.34 | 16,185 |
2024-05-03 | $62.82 | $62.86 | $62.49 | $62.77 | $62.77 | 10,866 |
2024-05-02 | $62.09 | $62.23 | $61.61 | $62.17 | $62.17 | 79,444 |
2024-05-01 | $61.72 | $62.41 | $61.56 | $61.64 | $61.64 | 12,943 |
2024-04-30 | $62.61 | $62.63 | $61.81 | $61.81 | $61.81 | 20,508 |
2024-04-29 | $62.66 | $62.83 | $62.48 | $62.82 | $62.82 | 18,162 |
2024-04-26 | $62.33 | $62.68 | $62.33 | $62.55 | $62.55 | 13,095 |
2024-04-25 | $61.73 | $62.24 | $61.53 | $62.12 | $62.12 | 25,247 |
2024-04-24 | $62.41 | $62.49 | $62.05 | $62.39 | $62.39 | 21,983 |
2024-04-23 | $61.91 | $62.43 | $61.91 | $62.32 | $62.32 | 27,988 |
2024-04-22 | $61.46 | $61.95 | $61.25 | $61.65 | $61.65 | 22,247 |
2024-04-19 | $61.39 | $61.48 | $61.01 | $61.15 | $61.15 | 22,516 |
2024-04-18 | $61.69 | $61.87 | $61.32 | $61.39 | $61.39 | 20,122 |
2024-04-17 | $62.06 | $62.06 | $61.46 | $61.47 | $61.47 | 20,006 |
2024-04-16 | $62.08 | $62.11 | $61.68 | $61.85 | $61.85 | 32,959 |
2024-04-15 | $63.17 | $63.17 | $61.96 | $62.02 | $62.02 | 15,839 |
2024-04-12 | $63.22 | $63.26 | $62.52 | $62.72 | $62.72 | 17,580 |
2024-04-11 | $63.62 | $63.77 | $63.10 | $63.63 | $63.63 | 148,179 |
2024-04-10 | $63.32 | $63.65 | $63.13 | $63.41 | $63.41 | 27,834 |
2024-04-09 | $64.27 | $64.30 | $63.59 | $64.16 | $64.16 | 20,518 |
2024-04-08 | $64.12 | $64.22 | $64.04 | $64.07 | $64.07 | 17,436 |
2024-04-05 | $63.54 | $64.22 | $63.54 | $64.04 | $64.04 | 29,443 |
2024-04-04 | $64.57 | $64.64 | $63.38 | $63.38 | $63.38 | 104,958 |
2024-04-03 | $63.92 | $64.30 | $63.92 | $64.16 | $64.16 | 33,423 |
2024-04-02 | $64.00 | $64.04 | $63.80 | $64.01 | $64.01 | 26,647 |
2024-04-01 | $64.81 | $64.81 | $64.42 | $64.52 | $64.52 | 21,149 |
2024-03-28 | $64.65 | $64.83 | $64.65 | $64.76 | $64.76 | 33,624 |
2024-03-27 | $64.28 | $64.56 | $64.13 | $64.56 | $64.56 | 28,764 |
2024-03-26 | $64.12 | $64.19 | $63.90 | $63.90 | $63.90 | 21,396 |
2024-03-25 | $64.09 | $64.12 | $63.97 | $63.97 | $63.97 | 15,557 |
2024-03-22 | $64.41 | $64.41 | $64.16 | $64.19 | $64.19 | 18,068 |
2024-03-21 | $64.43 | $64.58 | $64.39 | $64.39 | $64.39 | 21,316 |
2024-03-20 | $63.43 | $64.07 | $63.43 | $64.01 | $64.01 | 13,721 |
2024-03-19 | $63.02 | $63.46 | $63.01 | $63.44 | $63.44 | 24,681 |
2024-03-18 | $63.25 | $63.31 | $63.09 | $63.12 | $63.12 | 12,274 |
2024-03-15 | $62.69 | $63.03 | $62.69 | $62.82 | $62.82 | 19,518 |
2024-03-14 | $63.47 | $63.47 | $62.75 | $63.09 | $63.09 | 23,387 |
2024-03-13 | $63.45 | $63.53 | $63.28 | $63.37 | $63.37 | 19,630 |
2024-03-12 | $63.07 | $63.45 | $62.90 | $63.42 | $63.42 | 18,153 |
2024-03-11 | $62.76 | $62.92 | $62.54 | $62.87 | $62.87 | 22,063 |
2024-03-08 | $63.39 | $63.51 | $62.93 | $62.94 | $62.94 | 18,481 |
2024-03-07 | $63.10 | $63.37 | $63.07 | $63.28 | $63.28 | 31,729 |
2024-03-06 | $62.74 | $62.92 | $62.53 | $62.69 | $62.69 | 33,344 |
2024-03-05 | $62.61 | $62.77 | $62.07 | $62.29 | $62.29 | 34,258 |
2024-03-04 | $62.80 | $63.04 | $62.78 | $62.84 | $62.84 | 23,535 |
2024-03-01 | $62.43 | $62.85 | $62.32 | $62.82 | $62.82 | 18,010 |
2024-02-29 | $62.30 | $62.45 | $62.11 | $62.30 | $62.30 | 17,406 |
2024-02-28 | $61.94 | $62.12 | $61.90 | $62.03 | $62.03 | 16,091 |
2024-02-27 | $62.08 | $62.12 | $61.89 | $62.09 | $62.09 | 17,277 |
2024-02-26 | $62.18 | $62.19 | $61.94 | $61.95 | $61.95 | 19,687 |
2024-02-23 | $62.20 | $62.25 | $62.06 | $62.14 | $62.14 | 25,977 |
2024-02-22 | $61.60 | $62.12 | $61.54 | $62.03 | $62.03 | 38,151 |
2024-02-21 | $60.79 | $61.00 | $60.61 | $61.00 | $61.00 | 24,444 |
2024-02-20 | $61.00 | $61.00 | $60.71 | $60.92 | $60.92 | 51,462 |
2024-02-16 | $61.43 | $61.59 | $61.19 | $61.19 | $61.19 | 14,651 |
2024-02-15 | $61.07 | $61.51 | $61.07 | $61.47 | $61.47 | 18,812 |
2024-02-14 | $60.69 | $61.00 | $60.54 | $60.97 | $60.97 | 26,691 |
2024-02-13 | $60.45 | $60.57 | $59.96 | $60.39 | $60.39 | 30,039 |
2024-02-12 | $61.23 | $61.55 | $61.23 | $61.26 | $61.26 | 8,503 |
2024-02-09 | $60.95 | $61.21 | $60.93 | $61.18 | $61.18 | 37,760 |
2024-02-08 | $60.79 | $60.93 | $60.70 | $60.92 | $60.92 | 45,125 |
2024-02-07 | $60.64 | $60.85 | $60.50 | $60.78 | $60.78 | 33,655 |
2024-02-06 | $60.23 | $60.36 | $60.20 | $60.33 | $60.33 | 35,482 |
2024-02-05 | $60.34 | $60.34 | $59.94 | $60.18 | $60.18 | 27,266 |
2024-02-02 | $60.06 | $60.71 | $60.05 | $60.53 | $60.53 | 21,271 |
2024-02-01 | $59.56 | $60.08 | $59.37 | $60.06 | $60.06 | 49,943 |
2024-01-31 | $60.02 | $60.09 | $59.36 | $59.37 | $59.37 | 569,176 |
2024-01-30 | $60.09 | $60.33 | $60.09 | $60.23 | $60.23 | 20,863 |
2024-01-29 | $59.77 | $60.25 | $59.76 | $60.20 | $60.20 | 29,507 |
2024-01-26 | $59.78 | $59.96 | $59.70 | $59.83 | $59.83 | 14,453 |
2024-01-25 | $59.72 | $59.83 | $59.58 | $59.81 | $59.81 | 44,500 |
2024-01-24 | $59.84 | $59.84 | $59.38 | $59.41 | $59.41 | 28,613 |
2024-01-23 | $59.52 | $59.53 | $59.29 | $59.50 | $59.50 | 14,600 |
2024-01-22 | $59.54 | $59.54 | $59.32 | $59.42 | $59.42 | 20,654 |
2024-01-19 | $58.69 | $59.20 | $58.51 | $59.13 | $59.13 | 28,117 |
2024-01-18 | $58.20 | $58.56 | $58.01 | $58.54 | $58.54 | 27,685 |
2024-01-17 | $58.02 | $58.13 | $57.83 | $58.07 | $58.07 | 28,753 |
2024-01-16 | $58.50 | $58.56 | $58.26 | $58.44 | $58.44 | 18,358 |
2024-01-12 | $58.94 | $58.94 | $58.52 | $58.71 | $58.71 | 30,518 |
2024-01-11 | $58.75 | $58.75 | $58.23 | $58.70 | $58.70 | 14,947 |
2024-01-10 | $58.54 | $58.84 | $58.45 | $58.77 | $58.77 | 19,685 |
2024-01-09 | $58.39 | $58.58 | $58.28 | $58.51 | $58.51 | 33,477 |
2024-01-08 | $58.01 | $58.69 | $57.93 | $58.69 | $58.69 | 28,452 |
2024-01-05 | $57.77 | $58.23 | $57.77 | $57.95 | $57.95 | 18,793 |
2024-01-04 | $57.91 | $58.25 | $57.84 | $57.84 | $57.84 | 24,796 |
2024-01-03 | $58.33 | $58.33 | $57.94 | $58.00 | $58.00 | 29,608 |
2024-01-02 | $58.43 | $58.70 | $58.35 | $58.60 | $58.60 | 24,401 |
2023-12-29 | $59.02 | $59.05 | $58.66 | $58.81 | $58.81 | 32,611 |
2023-12-28 | $58.99 | $59.10 | $58.97 | $59.04 | $59.04 | 115,529 |
2023-12-27 | $58.88 | $59.00 | $58.79 | $58.97 | $58.97 | 29,479 |
2023-12-26 | $58.68 | $58.99 | $58.68 | $58.90 | $58.90 | 22,886 |
2023-12-22 | $59.07 | $59.24 | $58.88 | $59.03 | $58.56 | 19,854 |
2023-12-21 | $58.65 | $58.90 | $58.48 | $58.90 | $58.44 | 41,907 |
2023-12-20 | $59.08 | $59.27 | $58.25 | $58.25 | $57.79 | 26,219 |
2023-12-19 | $58.82 | $59.17 | $58.82 | $59.15 | $58.68 | 14,917 |
2023-12-18 | $58.78 | $58.84 | $58.65 | $58.76 | $58.30 | 21,116 |
2023-12-15 | $58.60 | $58.68 | $58.43 | $58.56 | $58.10 | 20,619 |
2023-12-14 | $58.67 | $58.91 | $58.52 | $58.74 | $58.28 | 26,147 |
2023-12-13 | $57.45 | $58.32 | $57.39 | $58.29 | $57.83 | 30,795 |
2023-12-12 | $57.12 | $57.43 | $57.09 | $57.36 | $56.91 | 34,397 |
2023-12-11 | $56.86 | $57.20 | $56.86 | $57.20 | $56.75 | 31,302 |
2023-12-08 | $56.54 | $56.88 | $56.54 | $56.80 | $56.35 | 19,103 |
2023-12-07 | $56.42 | $56.62 | $56.35 | $56.57 | $56.12 | 31,385 |
2023-12-06 | $56.61 | $56.69 | $56.18 | $56.22 | $55.78 | 88,809 |
2023-12-05 | $56.38 | $56.48 | $56.27 | $56.37 | $55.93 | 33,694 |
2023-12-04 | $56.44 | $56.66 | $56.33 | $56.60 | $56.15 | 28,396 |
2023-12-01 | $56.15 | $56.81 | $56.15 | $56.77 | $56.32 | 199,189 |
2023-11-30 | $56.05 | $56.25 | $55.89 | $56.25 | $55.81 | 58,456 |
2023-11-29 | $56.14 | $56.24 | $55.85 | $55.90 | $55.46 | 24,644 |
2023-11-28 | $55.79 | $56.06 | $55.75 | $55.84 | $55.40 | 54,227 |
2023-11-27 | $55.90 | $55.97 | $55.84 | $55.88 | $55.44 | 21,943 |
2023-11-24 | $55.98 | $55.98 | $55.93 | $55.97 | $55.52 | 18,600 |
2023-11-22 | $55.74 | $55.98 | $55.72 | $55.90 | $55.46 | 112,633 |
2023-11-21 | $55.62 | $55.68 | $55.54 | $55.59 | $55.15 | 61,532 |
2023-11-20 | $55.35 | $55.82 | $55.35 | $55.70 | $55.26 | 12,936 |
2023-11-17 | $55.37 | $55.43 | $55.27 | $55.37 | $55.37 | 15,425 |
2023-11-16 | $55.16 | $55.25 | $55.01 | $55.23 | $55.23 | 19,733 |
2023-11-15 | $55.28 | $55.51 | $55.23 | $55.27 | $55.27 | 25,319 |
2023-11-14 | $54.74 | $55.28 | $54.74 | $55.14 | $55.14 | 32,051 |
2023-11-13 | $53.86 | $54.01 | $53.76 | $53.94 | $53.94 | 17,056 |
2023-11-10 | $53.40 | $54.01 | $53.27 | $53.99 | $53.99 | 16,663 |
2023-11-09 | $53.80 | $53.80 | $53.19 | $53.23 | $53.23 | 17,120 |
2023-11-08 | $53.77 | $53.77 | $53.46 | $53.63 | $53.63 | 20,463 |
2023-11-07 | $53.54 | $53.74 | $53.54 | $53.67 | $53.67 | 17,545 |
2023-11-06 | $53.75 | $53.76 | $53.40 | $53.62 | $53.62 | 22,633 |
2023-11-03 | $53.36 | $53.85 | $53.36 | $53.62 | $53.62 | 41,435 |
2023-11-02 | $52.42 | $53.03 | $52.42 | $52.99 | $52.99 | 117,176 |
2023-11-01 | $51.71 | $52.09 | $51.56 | $52.02 | $52.02 | 33,073 |
2023-10-31 | $51.27 | $51.62 | $51.25 | $51.55 | $51.55 | 461,692 |
2023-10-30 | $51.01 | $51.31 | $50.82 | $51.22 | $51.22 | 33,638 |
2023-10-27 | $51.15 | $51.15 | $50.56 | $50.68 | $50.68 | 17,518 |
2023-10-26 | $51.30 | $51.48 | $50.99 | $51.05 | $51.05 | 25,895 |
2023-10-25 | $51.84 | $51.86 | $51.36 | $51.38 | $51.38 | 28,761 |
2023-10-24 | $52.01 | $52.19 | $51.75 | $52.05 | $52.05 | 21,680 |
2023-10-23 | $51.73 | $52.14 | $51.54 | $51.71 | $51.71 | 38,378 |
2023-10-20 | $52.60 | $52.60 | $51.93 | $51.95 | $51.95 | 15,426 |
2023-10-19 | $53.17 | $53.38 | $52.51 | $52.61 | $52.61 | 35,397 |
2023-10-18 | $53.67 | $53.67 | $53.02 | $53.12 | $53.12 | 24,062 |
2023-10-17 | $53.44 | $54.10 | $53.44 | $53.89 | $53.89 | 30,692 |
2023-10-16 | $53.43 | $53.89 | $53.42 | $53.78 | $53.78 | 41,032 |
2023-10-13 | $53.66 | $53.66 | $53.04 | $53.14 | $53.14 | 16,879 |
2023-10-12 | $53.88 | $53.88 | $53.06 | $53.35 | $53.35 | 18,068 |
2023-10-11 | $53.78 | $53.83 | $53.49 | $53.83 | $53.83 | 20,780 |
2023-10-10 | $53.44 | $53.93 | $53.44 | $53.62 | $53.62 | 198,232 |
2023-10-09 | $52.70 | $53.36 | $52.70 | $53.28 | $53.28 | 492,167 |
2023-10-06 | $52.08 | $53.14 | $51.92 | $52.93 | $52.93 | 24,568 |
2023-10-05 | $52.36 | $52.43 | $52.01 | $52.35 | $52.35 | 23,560 |
2023-10-04 | $52.13 | $52.48 | $51.91 | $52.43 | $52.43 | 17,366 |
2023-10-03 | $52.46 | $52.59 | $51.90 | $52.04 | $52.04 | 22,504 |
2023-10-02 | $52.93 | $52.93 | $52.48 | $52.72 | $52.72 | 27,416 |
2023-09-29 | $53.59 | $53.59 | $52.90 | $53.02 | $53.02 | 27,293 |
2023-09-28 | $52.78 | $53.34 | $52.78 | $53.16 | $53.16 | 13,447 |
2023-09-27 | $52.98 | $52.99 | $52.45 | $52.84 | $52.84 | 71,482 |
2023-09-26 | $53.21 | $53.28 | $52.72 | $52.80 | $52.80 | 37,951 |
2023-09-25 | $53.18 | $53.57 | $53.18 | $53.57 | $53.57 | 20,365 |
2023-09-22 | $53.60 | $53.70 | $53.33 | $53.34 | $53.34 | 17,084 |
2023-09-21 | $54.01 | $54.02 | $53.48 | $53.48 | $53.48 | 16,155 |
2023-09-20 | $54.89 | $55.00 | $54.32 | $54.32 | $54.32 | 104,193 |
2023-09-19 | $54.75 | $54.77 | $54.46 | $54.70 | $54.70 | 40,152 |
2023-09-18 | $54.76 | $54.97 | $54.73 | $54.86 | $54.86 | 21,369 |
2023-09-15 | $55.26 | $55.26 | $54.80 | $54.83 | $54.83 | 14,527 |
2023-09-14 | $55.26 | $55.48 | $55.17 | $55.45 | $55.45 | 15,745 |
2023-09-13 | $55.02 | $55.04 | $54.80 | $54.93 | $54.93 | 18,723 |
2023-09-12 | $55.00 | $55.25 | $54.91 | $54.98 | $54.98 | 21,913 |
2023-09-11 | $55.20 | $55.22 | $55.02 | $55.15 | $55.15 | 8,409 |
2023-09-08 | $54.90 | $55.08 | $54.83 | $54.95 | $54.95 | 11,450 |
2023-09-07 | $54.69 | $54.93 | $54.63 | $54.88 | $54.88 | 13,189 |
2023-09-06 | $55.18 | $55.26 | $54.85 | $55.05 | $55.05 | 28,633 |
2023-09-05 | $55.64 | $55.64 | $55.31 | $55.32 | $55.32 | 20,895 |
2023-09-01 | $55.88 | $55.91 | $55.59 | $55.73 | $55.73 | 15,333 |
2023-08-31 | $55.70 | $55.80 | $55.51 | $55.51 | $55.51 | 20,696 |
2023-08-30 | $55.43 | $55.67 | $55.43 | $55.60 | $55.60 | 86,091 |
2023-08-29 | $54.72 | $55.44 | $54.72 | $55.44 | $55.44 | 22,002 |
2023-08-28 | $54.56 | $54.79 | $54.54 | $54.71 | $54.71 | 15,273 |
2023-08-25 | $54.19 | $54.52 | $53.86 | $54.32 | $54.32 | 17,105 |
2023-08-24 | $54.78 | $54.92 | $54.03 | $54.03 | $54.03 | 17,183 |
2023-08-23 | $54.20 | $54.73 | $54.20 | $54.64 | $54.64 | 24,797 |
2023-08-22 | $54.50 | $54.50 | $54.08 | $54.11 | $54.11 | 15,425 |
2023-08-21 | $54.25 | $54.39 | $53.90 | $54.30 | $54.30 | 19,773 |
2023-08-18 | $53.65 | $54.16 | $53.63 | $54.10 | $54.10 | 22,735 |
2023-08-17 | $54.67 | $54.67 | $54.01 | $54.08 | $54.08 | 23,817 |
2023-08-16 | $54.78 | $55.03 | $54.49 | $54.49 | $54.49 | 50,545 |
2023-08-15 | $55.24 | $55.24 | $54.81 | $54.86 | $54.86 | 19,867 |
2023-08-14 | $55.22 | $55.55 | $55.20 | $55.53 | $55.53 | 254,495 |
2023-08-11 | $55.15 | $55.45 | $55.15 | $55.29 | $55.29 | 9,596 |
2023-08-10 | $55.65 | $56.04 | $55.22 | $55.32 | $55.32 | 515,426 |
2023-08-09 | $55.73 | $55.73 | $55.32 | $55.38 | $55.38 | 18,851 |
2023-08-08 | $55.56 | $55.70 | $55.25 | $55.68 | $55.68 | 18,638 |
2023-08-07 | $55.69 | $55.92 | $55.61 | $55.91 | $55.91 | 13,634 |
2023-08-04 | $55.89 | $56.11 | $55.39 | $55.43 | $55.43 | 44,363 |
2023-08-03 | $55.66 | $55.87 | $55.52 | $55.73 | $55.73 | 64,366 |
2023-08-02 | $56.17 | $56.20 | $55.80 | $55.86 | $55.86 | 21,082 |
2023-08-01 | $56.48 | $56.61 | $56.44 | $56.54 | $56.54 | 18,827 |
2023-07-31 | $56.61 | $56.78 | $56.52 | $56.65 | $56.65 | 20,387 |
2023-07-28 | $56.55 | $56.64 | $56.41 | $56.52 | $56.52 | 33,094 |
2023-07-27 | $56.87 | $56.87 | $56.07 | $56.13 | $56.13 | 16,866 |
2023-07-26 | $56.38 | $56.59 | $56.35 | $56.44 | $56.44 | 19,483 |
2023-07-25 | $56.29 | $56.63 | $56.29 | $56.50 | $56.50 | 28,220 |
2023-07-24 | $56.31 | $56.42 | $56.24 | $56.32 | $56.32 | 15,881 |
2023-07-21 | $56.36 | $56.36 | $56.15 | $56.15 | $56.15 | 32,886 |
2023-07-20 | $56.26 | $56.35 | $56.08 | $56.16 | $56.16 | 56,483 |
2023-07-19 | $56.34 | $56.48 | $56.28 | $56.38 | $56.38 | 50,403 |
2023-07-18 | $55.76 | $56.26 | $55.76 | $56.21 | $56.21 | 16,580 |
2023-07-17 | $55.51 | $55.92 | $55.51 | $55.79 | $55.79 | 16,015 |
2023-07-14 | $55.90 | $55.90 | $55.54 | $55.64 | $55.64 | 15,567 |
2023-07-13 | $55.63 | $55.87 | $55.60 | $55.78 | $55.78 | 51,202 |
2023-07-12 | $55.51 | $55.57 | $55.32 | $55.38 | $55.38 | 22,291 |
2023-07-11 | $54.71 | $55.08 | $54.70 | $55.06 | $55.06 | 33,885 |
2023-07-10 | $54.20 | $54.57 | $54.20 | $54.57 | $54.57 | 15,710 |
2023-07-07 | $54.31 | $54.73 | $54.29 | $54.30 | $54.30 | 15,422 |
2023-07-06 | $54.25 | $54.35 | $54.02 | $54.35 | $54.35 | 19,186 |
2023-07-05 | $54.77 | $54.86 | $54.68 | $54.79 | $54.79 | 33,128 |
2023-07-03 | $54.84 | $54.99 | $54.79 | $54.99 | $54.99 | 10,105 |
2023-06-30 | $54.68 | $54.98 | $54.68 | $54.89 | $54.89 | 37,193 |
2023-06-29 | $54.02 | $54.32 | $54.02 | $54.32 | $54.32 | 42,398 |
2023-06-28 | $53.93 | $54.08 | $53.78 | $54.01 | $54.01 | 26,560 |
2023-06-27 | $53.54 | $54.10 | $53.49 | $54.03 | $54.03 | 36,379 |
2023-06-26 | $53.71 | $53.92 | $53.71 | $53.75 | $53.40 | 17,235 |
2023-06-23 | $53.80 | $53.94 | $53.65 | $53.75 | $53.40 | 42,079 |
2023-06-22 | $54.01 | $54.17 | $53.96 | $54.17 | $53.82 | 20,247 |
2023-06-21 | $54.17 | $54.30 | $54.04 | $54.10 | $53.75 | 18,846 |
2023-06-20 | $54.39 | $54.39 | $54.10 | $54.27 | $54.27 | 24,731 |
2023-06-16 | $55.13 | $55.13 | $54.62 | $54.64 | $54.64 | 25,988 |
2023-06-15 | $54.11 | $54.91 | $54.11 | $54.85 | $54.85 | 20,630 |
2023-06-14 | $54.31 | $54.39 | $53.88 | $54.16 | $54.16 | 12,688 |
2023-06-13 | $54.01 | $54.30 | $53.99 | $54.22 | $54.22 | 43,251 |
2023-06-12 | $53.48 | $53.77 | $53.38 | $53.77 | $53.77 | 13,225 |
2023-06-09 | $53.44 | $53.54 | $53.27 | $53.35 | $53.35 | 93,263 |
2023-06-08 | $53.12 | $53.40 | $53.12 | $53.35 | $53.35 | 14,640 |
2023-06-07 | $53.21 | $53.31 | $53.11 | $53.18 | $53.18 | 42,771 |
2023-06-06 | $52.87 | $53.15 | $52.80 | $53.13 | $53.13 | 26,258 |
2023-06-05 | $53.02 | $53.15 | $52.82 | $52.88 | $52.88 | 18,330 |
2023-06-02 | $52.52 | $53.15 | $52.48 | $53.05 | $53.05 | 101,024 |
2023-06-01 | $51.68 | $52.25 | $51.61 | $52.09 | $52.09 | 123,200 |
2023-05-31 | $51.79 | $51.80 | $51.48 | $51.66 | $51.66 | 15,463 |
2023-05-30 | $52.27 | $52.27 | $51.87 | $52.03 | $52.03 | 18,138 |
2023-05-26 | $51.54 | $52.13 | $51.54 | $52.06 | $52.06 | 15,962 |
2023-05-25 | $51.51 | $51.58 | $51.20 | $51.48 | $51.48 | 12,777 |
2023-05-24 | $51.56 | $51.56 | $51.16 | $51.24 | $51.24 | 31,927 |
2023-05-23 | $52.05 | $52.18 | $51.69 | $51.71 | $51.71 | 52,383 |
2023-05-22 | $52.27 | $52.42 | $52.06 | $52.24 | $52.24 | 20,324 |
2023-05-19 | $52.44 | $52.45 | $52.09 | $52.22 | $52.22 | 58,072 |
2023-05-18 | $51.77 | $52.35 | $51.75 | $52.34 | $52.34 | 69,144 |
2023-05-17 | $51.46 | $51.92 | $51.42 | $51.83 | $51.83 | 32,504 |
2023-05-16 | $51.62 | $51.62 | $51.25 | $51.25 | $51.25 | 35,804 |
2023-05-15 | $51.64 | $51.81 | $51.48 | $51.77 | $51.77 | 29,572 |
2023-05-12 | $51.69 | $51.75 | $51.24 | $51.50 | $51.50 | 14,255 |
2023-05-11 | $51.52 | $51.57 | $51.30 | $51.53 | $51.53 | 304,054 |
2023-05-10 | $51.89 | $51.89 | $51.34 | $51.68 | $51.68 | 16,238 |
2023-05-09 | $51.48 | $51.67 | $51.48 | $51.56 | $51.56 | 15,926 |
2023-05-08 | $51.86 | $51.86 | $51.60 | $51.74 | $51.74 | 26,111 |
2023-05-05 | $51.31 | $51.87 | $51.31 | $51.71 | $51.71 | 23,931 |
2023-05-04 | $51.09 | $51.09 | $50.69 | $50.83 | $50.83 | 28,833 |
2023-05-03 | $51.72 | $51.96 | $51.27 | $51.28 | $51.28 | 26,083 |
2023-05-02 | $52.16 | $52.16 | $51.21 | $51.58 | $51.58 | 34,644 |
2023-05-01 | $52.26 | $52.49 | $52.25 | $52.28 | $52.28 | 35,144 |
2023-04-28 | $51.67 | $52.24 | $51.67 | $52.24 | $52.24 | 19,546 |
2023-04-27 | $51.14 | $51.81 | $51.13 | $51.80 | $51.80 | 13,776 |
2023-04-26 | $51.25 | $51.29 | $50.80 | $50.91 | $50.91 | 51,040 |
2023-04-25 | $51.80 | $51.80 | $51.19 | $51.21 | $51.21 | 239,241 |
2023-04-24 | $52.06 | $52.08 | $51.91 | $52.07 | $52.07 | 42,100 |
2023-04-21 | $52.06 | $52.06 | $51.80 | $52.03 | $52.03 | 22,773 |
2023-04-20 | $51.91 | $52.18 | $51.84 | $52.02 | $52.02 | 15,540 |
2023-04-19 | $52.01 | $52.33 | $52.01 | $52.25 | $52.25 | 19,500 |
2023-04-18 | $52.42 | $52.47 | $52.11 | $52.31 | $52.31 | 33,692 |
2023-04-17 | $51.95 | $52.23 | $51.84 | $52.20 | $52.20 | 52,176 |
2023-04-14 | $52.05 | $52.30 | $51.74 | $52.03 | $52.03 | 75,541 |
2023-04-13 | $51.74 | $52.20 | $51.65 | $52.12 | $52.12 | 24,552 |
2023-04-12 | $52.11 | $52.11 | $51.54 | $51.59 | $51.59 | 100,475 |
2023-04-11 | $51.76 | $51.96 | $51.68 | $51.78 | $51.78 | 30,403 |
2023-04-10 | $51.19 | $51.62 | $51.19 | $51.62 | $51.62 | 23,785 |
2023-04-06 | $51.24 | $51.50 | $51.14 | $51.48 | $51.48 | 47,844 |
2023-04-05 | $51.43 | $51.45 | $51.13 | $51.37 | $51.37 | 31,158 |
2023-04-04 | $52.03 | $52.03 | $51.31 | $51.49 | $51.49 | 58,326 |
2023-04-03 | $51.81 | $52.04 | $51.67 | $51.92 | $51.92 | 25,751 |
2023-03-31 | $51.27 | $51.80 | $51.27 | $51.79 | $51.79 | 23,397 |
2023-03-30 | $51.11 | $51.14 | $50.81 | $51.05 | $51.05 | 17,819 |
2023-03-29 | $50.48 | $50.80 | $50.45 | $50.75 | $50.75 | 47,538 |
2023-03-28 | $49.96 | $50.14 | $49.80 | $50.06 | $50.06 | 32,965 |
2023-03-27 | $50.13 | $50.27 | $49.92 | $50.04 | $50.04 | 26,367 |
2023-03-24 | $49.36 | $49.86 | $49.05 | $49.85 | $49.85 | 29,302 |
2023-03-23 | $49.89 | $50.33 | $49.20 | $49.55 | $49.55 | 44,271 |
2023-03-22 | $50.43 | $50.66 | $49.50 | $49.50 | $49.50 | 163,498 |
2023-03-21 | $50.34 | $50.48 | $50.14 | $50.45 | $50.45 | 37,510 |
2023-03-20 | $49.43 | $49.87 | $49.41 | $49.79 | $49.79 | 30,754 |
2023-03-17 | $49.78 | $49.79 | $49.14 | $49.23 | $49.23 | 26,306 |
2023-03-16 | $48.95 | $49.96 | $48.78 | $49.94 | $49.94 | 33,880 |
2023-03-15 | $48.96 | $49.16 | $48.52 | $49.14 | $49.14 | 48,895 |
2023-03-14 | $49.73 | $50.01 | $49.15 | $49.68 | $49.68 | 37,916 |
2023-03-13 | $48.67 | $49.51 | $48.45 | $49.01 | $49.01 | 271,418 |
2023-03-10 | $50.03 | $50.18 | $49.06 | $49.25 | $49.25 | 21,141 |
2023-03-09 | $51.20 | $51.33 | $50.13 | $50.13 | $50.13 | 37,366 |
2023-03-08 | $51.11 | $51.22 | $50.85 | $51.15 | $51.15 | 15,332 |
2023-03-07 | $51.87 | $51.87 | $50.99 | $51.03 | $51.03 | 49,243 |
2023-03-06 | $52.10 | $52.21 | $51.81 | $51.87 | $51.87 | 21,190 |
2023-03-03 | $51.44 | $51.96 | $51.29 | $51.92 | $51.92 | 64,957 |
2023-03-02 | $50.59 | $51.24 | $50.53 | $51.16 | $51.16 | 54,284 |
2023-03-01 | $50.87 | $51.02 | $50.73 | $50.80 | $50.80 | 16,155 |
2023-02-28 | $51.08 | $51.27 | $50.98 | $51.02 | $51.02 | 22,526 |
2023-02-27 | $51.42 | $51.47 | $50.99 | $51.10 | $51.10 | 25,430 |
2023-02-24 | $50.82 | $51.05 | $50.65 | $50.96 | $50.96 | 20,902 |
2023-02-23 | $51.63 | $51.63 | $51.02 | $51.46 | $51.46 | 10,206 |
2023-02-22 | $51.38 | $51.51 | $51.06 | $51.22 | $51.22 | 32,828 |
2023-02-21 | $51.97 | $51.97 | $51.28 | $51.31 | $51.31 | 24,264 |
2023-02-17 | $52.31 | $52.39 | $52.04 | $52.38 | $52.38 | 23,903 |
2023-02-16 | $52.47 | $52.98 | $52.46 | $52.51 | $52.51 | 38,120 |
2023-02-15 | $52.59 | $53.10 | $52.56 | $53.10 | $53.10 | 30,916 |
2023-02-14 | $52.82 | $53.22 | $52.44 | $52.93 | $52.93 | 527,650 |
2023-02-13 | $52.51 | $52.94 | $52.42 | $52.94 | $52.94 | 9,257 |
2023-02-10 | $52.11 | $52.39 | $52.05 | $52.39 | $52.39 | 23,744 |
2023-02-09 | $53.18 | $53.18 | $52.13 | $52.21 | $52.21 | 40,330 |
2023-02-08 | $53.08 | $53.10 | $52.61 | $52.69 | $52.69 | 42,865 |
2023-02-07 | $52.62 | $53.33 | $52.29 | $53.22 | $53.22 | 32,573 |
2023-02-06 | $52.79 | $52.79 | $52.44 | $52.60 | $52.60 | 21,211 |
2023-02-03 | $52.89 | $53.44 | $52.82 | $52.97 | $52.97 | 23,316 |
2023-02-02 | $53.31 | $53.63 | $53.12 | $53.48 | $53.48 | 86,116 |
2023-02-01 | $52.23 | $53.20 | $51.89 | $52.90 | $52.90 | 31,333 |
2023-01-31 | $51.60 | $52.34 | $51.60 | $52.33 | $52.33 | 63,970 |
2023-01-30 | $51.86 | $52.11 | $51.53 | $51.55 | $51.55 | 212,917 |
2023-01-27 | $52.00 | $52.37 | $51.93 | $52.16 | $52.16 | 106,388 |
2023-01-26 | $51.87 | $52.08 | $51.51 | $52.07 | $52.07 | 33,971 |
2023-01-25 | $51.09 | $51.54 | $50.72 | $51.53 | $51.53 | 63,496 |
2023-01-24 | $51.36 | $51.60 | $51.13 | $51.51 | $51.51 | 45,738 |
2023-01-23 | $51.11 | $51.75 | $51.04 | $51.57 | $51.57 | 34,391 |
2023-01-20 | $50.33 | $50.98 | $50.07 | $50.98 | $50.98 | 89,607 |
2023-01-19 | $50.21 | $50.31 | $49.91 | $50.03 | $50.03 | 34,571 |
2023-01-18 | $51.48 | $51.58 | $50.49 | $50.53 | $50.53 | 161,058 |
2023-01-17 | $51.39 | $51.58 | $51.26 | $51.27 | $51.27 | 52,185 |
2023-01-13 | $50.80 | $51.49 | $50.80 | $51.41 | $51.41 | 20,456 |
2023-01-12 | $51.20 | $51.44 | $50.99 | $51.22 | $51.22 | 33,856 |
2023-01-11 | $50.71 | $51.09 | $50.60 | $51.07 | $51.07 | 34,752 |
2023-01-10 | $49.99 | $50.47 | $49.98 | $50.45 | $50.45 | 30,355 |
2023-01-09 | $50.43 | $50.76 | $50.09 | $50.13 | $50.13 | 74,334 |
2023-01-06 | $49.35 | $50.25 | $49.17 | $50.12 | $50.12 | 19,997 |
2023-01-05 | $49.34 | $49.34 | $48.95 | $49.04 | $49.04 | 19,927 |
2023-01-04 | $49.31 | $49.76 | $49.15 | $49.57 | $49.57 | 24,252 |
2023-01-03 | $49.51 | $49.65 | $48.77 | $49.08 | $49.08 | 26,843 |
2022-12-30 | $49.11 | $49.25 | $48.77 | $49.25 | $49.25 | 79,635 |
2022-12-29 | $48.90 | $49.51 | $48.90 | $49.40 | $49.40 | 48,136 |
2022-12-28 | $49.14 | $49.39 | $48.55 | $48.55 | $48.55 | 20,929 |
2022-12-27 | $49.27 | $49.33 | $49.01 | $49.20 | $49.20 | 32,657 |
2022-12-23 | $49.31 | $49.70 | $49.12 | $49.65 | $49.21 | 40,558 |
2022-12-22 | $49.71 | $49.71 | $48.70 | $49.41 | $48.98 | 35,349 |
2022-12-21 | $49.60 | $50.11 | $49.60 | $49.99 | $49.55 | 49,002 |
2022-12-20 | $49.16 | $49.46 | $49.00 | $49.27 | $48.84 | 39,870 |
2022-12-19 | $49.71 | $49.71 | $48.97 | $49.20 | $48.77 | 69,730 |
2022-12-16 | $49.71 | $49.90 | $49.31 | $49.58 | $49.14 | 243,065 |
2022-12-15 | $50.83 | $50.83 | $50.01 | $50.15 | $49.71 | 36,787 |
2022-12-14 | $51.62 | $52.13 | $51.12 | $51.38 | $50.93 | 38,972 |
2022-12-13 | $52.87 | $52.87 | $51.37 | $51.72 | $51.27 | 46,867 |
2022-12-12 | $50.64 | $51.34 | $50.59 | $51.31 | $50.86 | 58,141 |
2022-12-09 | $50.79 | $51.06 | $50.57 | $50.57 | $50.57 | 11,655 |
2022-12-08 | $50.93 | $51.13 | $50.72 | $51.02 | $51.02 | 52,995 |
2022-12-07 | $50.53 | $50.91 | $50.52 | $50.64 | $50.64 | 30,434 |
2022-12-06 | $51.37 | $51.37 | $50.44 | $50.66 | $50.66 | 41,138 |
2022-12-05 | $51.97 | $51.98 | $51.20 | $51.37 | $51.37 | 61,462 |
2022-12-02 | $51.77 | $52.41 | $51.77 | $52.35 | $52.35 | 561,720 |
2022-12-01 | $52.60 | $52.70 | $52.11 | $52.42 | $52.42 | 32,787 |
2022-11-30 | $51.05 | $52.43 | $50.71 | $52.43 | $52.43 | 26,795 |
2022-11-29 | $51.06 | $51.17 | $50.76 | $50.98 | $50.98 | 50,284 |
2022-11-28 | $51.40 | $51.46 | $50.86 | $50.98 | $50.98 | 32,360 |
2022-11-25 | $51.72 | $51.83 | $51.72 | $51.73 | $51.73 | 7,754 |
2022-11-23 | $51.45 | $51.80 | $51.40 | $51.71 | $51.71 | 16,278 |
2022-11-22 | $50.97 | $51.47 | $50.95 | $51.44 | $51.44 | 41,751 |
2022-11-21 | $50.77 | $50.87 | $50.53 | $50.76 | $50.76 | 16,806 |
2022-11-18 | $50.93 | $50.99 | $50.54 | $50.87 | $50.87 | 69,916 |
2022-11-17 | $50.21 | $50.62 | $50.09 | $50.57 | $50.57 | 19,641 |
2022-11-16 | $51.11 | $51.11 | $50.72 | $50.82 | $50.82 | 15,540 |
2022-11-15 | $51.57 | $51.61 | $50.89 | $51.26 | $51.26 | 16,874 |
2022-11-14 | $51.00 | $51.45 | $50.81 | $50.82 | $50.82 | 31,677 |
2022-11-11 | $50.91 | $51.39 | $50.86 | $51.24 | $51.24 | 16,553 |
2022-11-10 | $49.98 | $50.85 | $49.90 | $50.79 | $50.79 | 36,093 |
2022-11-09 | $48.96 | $49.05 | $48.15 | $48.23 | $48.23 | 98,478 |
2022-11-08 | $49.02 | $49.58 | $48.92 | $49.21 | $49.21 | 49,430 |
2022-11-07 | $48.67 | $48.94 | $48.44 | $48.91 | $48.91 | 25,671 |
2022-11-04 | $48.50 | $48.66 | $47.77 | $48.42 | $48.42 | 37,170 |
2022-11-03 | $47.66 | $48.13 | $47.35 | $47.79 | $47.79 | 48,948 |
2022-11-02 | $49.30 | $49.69 | $48.10 | $48.14 | $48.14 | 74,127 |
2022-11-01 | $49.92 | $49.92 | $49.18 | $49.36 | $49.36 | 76,101 |
2022-10-31 | $49.44 | $49.67 | $49.32 | $49.39 | $49.39 | 49,838 |
2022-10-28 | $48.58 | $49.71 | $48.58 | $49.67 | $49.67 | 35,835 |
2022-10-27 | $48.88 | $49.21 | $48.55 | $48.58 | $48.58 | 52,791 |
2022-10-26 | $48.73 | $49.32 | $48.68 | $48.76 | $48.76 | 44,848 |
2022-10-25 | $48.10 | $48.93 | $48.10 | $48.88 | $48.88 | 51,555 |
2022-10-24 | $47.78 | $48.21 | $47.68 | $48.08 | $48.08 | 28,518 |
2022-10-21 | $46.23 | $47.59 | $46.23 | $47.51 | $47.51 | 25,160 |
2022-10-20 | $46.87 | $47.27 | $46.32 | $46.44 | $46.44 | 25,282 |
2022-10-19 | $47.01 | $47.29 | $46.58 | $46.84 | $46.84 | 44,340 |
2022-10-18 | $47.60 | $47.80 | $46.89 | $47.31 | $47.31 | 36,347 |
2022-10-17 | $46.40 | $46.84 | $46.40 | $46.73 | $46.73 | 103,087 |
2022-10-14 | $47.04 | $47.07 | $45.56 | $45.63 | $45.63 | 36,468 |
2022-10-13 | $44.60 | $46.87 | $44.55 | $46.66 | $46.66 | 42,536 |
2022-10-12 | $45.76 | $45.89 | $45.53 | $45.55 | $45.55 | 342,508 |
2022-10-11 | $45.77 | $46.34 | $45.48 | $45.76 | $45.76 | 54,030 |
2022-10-10 | $46.53 | $46.53 | $45.71 | $46.03 | $46.03 | 194,562 |
2022-10-07 | $47.12 | $47.12 | $46.09 | $46.35 | $46.35 | 70,100 |
2022-10-06 | $47.93 | $48.20 | $47.55 | $47.60 | $47.60 | 151,128 |
2022-10-05 | $47.73 | $48.37 | $47.43 | $48.11 | $48.11 | 172,991 |
2022-10-04 | $47.41 | $48.22 | $47.41 | $48.19 | $48.19 | 26,123 |
2022-10-03 | $45.97 | $46.92 | $45.92 | $46.73 | $46.73 | 35,887 |
2022-09-30 | $45.90 | $46.43 | $45.41 | $45.43 | $45.43 | 50,432 |
2022-09-29 | $46.46 | $46.46 | $45.74 | $46.01 | $46.01 | 30,577 |
2022-09-28 | $46.10 | $47.13 | $46.06 | $46.95 | $46.95 | 40,678 |
2022-09-27 | $46.52 | $46.70 | $45.70 | $45.95 | $45.95 | 71,000 |
2022-09-26 | $46.48 | $46.71 | $45.98 | $46.08 | $46.08 | 41,102 |
2022-09-23 | $47.01 | $47.01 | $46.08 | $46.64 | $46.64 | 43,947 |
2022-09-22 | $47.84 | $47.84 | $47.41 | $47.44 | $47.44 | 34,221 |
2022-09-21 | $49.06 | $49.35 | $47.98 | $47.98 | $47.98 | 43,821 |
2022-09-20 | $49.07 | $49.07 | $48.45 | $48.78 | $48.78 | 31,210 |
2022-09-19 | $48.62 | $49.40 | $48.62 | $49.40 | $49.40 | 20,157 |
2022-09-16 | $49.07 | $49.09 | $48.63 | $49.02 | $49.02 | 26,425 |
2022-09-15 | $49.83 | $50.15 | $49.33 | $49.50 | $49.50 | 69,557 |
2022-09-14 | $50.00 | $50.13 | $49.59 | $49.96 | $49.96 | 26,428 |
2022-09-13 | $50.86 | $50.90 | $49.81 | $49.93 | $49.93 | 20,466 |
2022-09-12 | $51.83 | $52.15 | $51.77 | $52.03 | $52.03 | 50,892 |
2022-09-09 | $51.12 | $51.64 | $51.11 | $51.55 | $51.55 | 22,379 |
2022-09-08 | $50.08 | $50.79 | $49.96 | $50.79 | $50.79 | 21,201 |
2022-09-07 | $49.42 | $50.44 | $49.42 | $50.40 | $50.40 | 15,610 |
2022-09-06 | $49.77 | $49.81 | $49.19 | $49.45 | $49.45 | 17,028 |
2022-09-02 | $50.51 | $50.72 | $49.48 | $49.63 | $49.63 | 12,873 |
2022-09-01 | $49.75 | $50.10 | $49.33 | $50.05 | $50.05 | 53,923 |
2022-08-31 | $50.56 | $50.58 | $50.00 | $50.02 | $50.02 | 18,004 |
2022-08-30 | $51.05 | $51.05 | $50.25 | $50.39 | $50.39 | 16,294 |
2022-08-29 | $50.93 | $51.33 | $50.83 | $50.95 | $50.95 | 39,114 |
2022-08-26 | $53.03 | $53.03 | $51.27 | $51.27 | $51.27 | 29,744 |
2022-08-25 | $52.36 | $53.01 | $52.35 | $52.97 | $52.97 | 54,692 |
2022-08-24 | $51.95 | $52.37 | $51.95 | $52.18 | $52.18 | 34,230 |
2022-08-23 | $52.08 | $52.27 | $52.01 | $52.05 | $52.05 | 71,389 |
2022-08-22 | $52.62 | $52.62 | $52.01 | $52.14 | $52.14 | 14,548 |
2022-08-19 | $53.64 | $53.64 | $53.14 | $53.25 | $53.25 | 16,777 |
2022-08-18 | $53.80 | $54.00 | $53.65 | $53.93 | $53.93 | 33,906 |
2022-08-17 | $53.70 | $54.00 | $53.53 | $53.73 | $53.73 | 22,313 |
2022-08-16 | $53.84 | $54.38 | $53.84 | $54.13 | $54.13 | 16,629 |
2022-08-15 | $53.56 | $54.05 | $53.56 | $54.03 | $54.03 | 31,771 |
2022-08-12 | $53.24 | $53.82 | $53.22 | $53.82 | $53.82 | 24,667 |
2022-08-11 | $53.29 | $53.51 | $52.93 | $52.97 | $52.97 | 32,358 |
2022-08-10 | $52.57 | $52.91 | $52.52 | $52.86 | $52.86 | 31,225 |
2022-08-09 | $51.94 | $51.94 | $51.63 | $51.77 | $51.77 | 21,549 |
2022-08-08 | $52.20 | $52.48 | $51.90 | $52.02 | $52.02 | 17,392 |
2022-08-05 | $51.45 | $51.99 | $51.42 | $51.98 | $51.98 | 21,314 |
2022-08-04 | $52.03 | $52.03 | $51.82 | $51.94 | $51.94 | 53,165 |
2022-08-03 | $51.59 | $52.13 | $51.54 | $52.01 | $52.01 | 39,118 |
2022-08-02 | $51.54 | $51.89 | $51.21 | $51.35 | $51.35 | 32,124 |
2022-08-01 | $51.48 | $51.91 | $51.39 | $51.70 | $51.70 | 51,447 |
2022-07-29 | $51.35 | $51.93 | $51.35 | $51.81 | $51.81 | 49,710 |
2022-07-28 | $50.63 | $51.17 | $50.21 | $51.13 | $51.13 | 20,220 |
2022-07-27 | $49.71 | $50.68 | $49.71 | $50.48 | $50.48 | 50,199 |
2022-07-26 | $49.61 | $49.61 | $49.22 | $49.34 | $49.34 | 149,654 |
2022-07-25 | $49.81 | $49.92 | $49.66 | $49.87 | $49.87 | 23,932 |
2022-07-22 | $50.22 | $50.22 | $49.54 | $49.74 | $49.74 | 40,752 |
2022-07-21 | $49.67 | $50.20 | $49.40 | $50.18 | $50.18 | 21,328 |
2022-07-20 | $49.54 | $49.92 | $49.39 | $49.75 | $49.75 | 23,216 |
2022-07-19 | $48.64 | $49.48 | $48.64 | $49.45 | $49.45 | 26,792 |
2022-07-18 | $48.90 | $48.90 | $48.01 | $48.17 | $48.17 | 20,395 |
2022-07-15 | $48.15 | $48.49 | $47.92 | $48.49 | $48.49 | 20,249 |
2022-07-14 | $47.22 | $47.60 | $46.79 | $47.53 | $47.53 | 25,634 |
2022-07-13 | $47.39 | $48.10 | $47.35 | $47.81 | $47.81 | 50,345 |
2022-07-12 | $48.28 | $48.63 | $47.85 | $48.05 | $48.05 | 42,162 |
2022-07-11 | $48.60 | $48.68 | $48.35 | $48.40 | $48.40 | 35,560 |
2022-07-08 | $48.89 | $49.14 | $48.62 | $48.93 | $48.93 | 36,127 |
2022-07-07 | $48.59 | $49.07 | $48.59 | $48.97 | $48.97 | 140,366 |
2022-07-06 | $48.27 | $48.50 | $47.88 | $48.25 | $48.25 | 49,100 |
2022-07-05 | $47.67 | $48.16 | $47.12 | $48.16 | $48.16 | 33,151 |
2022-07-01 | $47.56 | $48.25 | $47.25 | $48.17 | $48.17 | 51,390 |
2022-06-30 | $47.62 | $48.07 | $47.12 | $47.68 | $47.68 | 55,486 |
2022-06-29 | $48.27 | $48.27 | $47.82 | $48.06 | $48.06 | 63,070 |
2022-06-28 | $49.36 | $49.52 | $48.15 | $48.15 | $48.15 | 26,091 |
2022-06-27 | $49.23 | $49.29 | $48.89 | $49.01 | $49.01 | 12,190 |
2022-06-24 | $48.32 | $49.37 | $48.32 | $49.36 | $49.08 | 47,781 |
2022-06-23 | $47.61 | $47.93 | $47.26 | $47.87 | $47.60 | 73,356 |
2022-06-22 | $47.05 | $47.90 | $47.05 | $47.46 | $47.19 | 83,852 |
2022-06-21 | $47.14 | $47.70 | $47.14 | $47.52 | $47.25 | 65,095 |
2022-06-17 | $46.42 | $46.82 | $46.10 | $46.52 | $46.25 | 29,942 |
2022-06-16 | $47.01 | $47.01 | $46.11 | $46.37 | $46.10 | 52,536 |
2022-06-15 | $47.87 | $48.59 | $47.29 | $48.01 | $47.74 | 38,855 |
2022-06-14 | $47.94 | $48.05 | $47.09 | $47.45 | $47.18 | 25,100 |
2022-06-13 | $48.35 | $48.48 | $47.45 | $47.63 | $47.36 | 29,772 |
2022-06-10 | $50.28 | $50.28 | $49.57 | $49.61 | $49.33 | 61,478 |
2022-06-09 | $51.96 | $52.17 | $51.02 | $51.05 | $50.76 | 22,411 |
2022-06-08 | $52.63 | $52.78 | $52.20 | $52.21 | $51.91 | 29,187 |
2022-06-07 | $51.88 | $52.93 | $51.88 | $52.87 | $52.57 | 54,195 |
2022-06-06 | $52.65 | $52.88 | $52.29 | $52.41 | $52.11 | 29,267 |
2022-06-03 | $52.51 | $52.51 | $52.12 | $52.23 | $51.93 | 27,765 |
2022-06-02 | $51.99 | $52.94 | $51.74 | $52.91 | $52.61 | 45,525 |
2022-06-01 | $52.69 | $52.69 | $51.68 | $52.01 | $51.71 | 14,474 |
2022-05-31 | $52.61 | $52.84 | $52.15 | $52.44 | $52.14 | 22,932 |
2022-05-27 | $51.96 | $52.84 | $51.96 | $52.83 | $52.53 | 37,315 |
2022-05-26 | $50.74 | $51.79 | $50.74 | $51.62 | $51.32 | 20,706 |
2022-05-25 | $49.86 | $50.80 | $49.86 | $50.55 | $50.26 | 50,056 |
2022-05-24 | $49.92 | $50.18 | $49.21 | $50.06 | $49.77 | 35,609 |
2022-05-23 | $49.96 | $50.51 | $49.69 | $50.41 | $50.12 | 49,992 |
2022-05-20 | $50.06 | $50.06 | $48.51 | $49.56 | $49.28 | 46,816 |
2022-05-19 | $49.37 | $50.12 | $49.23 | $49.59 | $49.31 | 39,621 |
2022-05-18 | $51.28 | $51.28 | $49.62 | $49.79 | $49.50 | 43,034 |
2022-05-17 | $51.58 | $51.80 | $51.12 | $51.79 | $51.49 | 33,338 |
2022-05-16 | $50.75 | $51.20 | $50.48 | $50.77 | $50.48 | 79,489 |
2022-05-13 | $50.39 | $51.18 | $50.39 | $50.94 | $50.65 | 74,821 |
2022-05-12 | $49.33 | $50.06 | $49.00 | $49.78 | $49.50 | 92,733 |
2022-05-11 | $50.41 | $51.18 | $49.69 | $49.73 | $49.45 | 49,425 |
2022-05-10 | $51.11 | $51.33 | $49.91 | $50.48 | $50.19 | 72,925 |
2022-05-09 | $51.32 | $51.42 | $50.25 | $50.45 | $50.16 | 76,046 |
2022-05-06 | $52.10 | $52.46 | $51.45 | $52.05 | $51.75 | 61,623 |
2022-05-05 | $53.73 | $53.73 | $52.02 | $52.43 | $52.13 | 29,412 |
2022-05-04 | $52.82 | $54.33 | $52.46 | $54.25 | $53.94 | 26,153 |
2022-05-03 | $52.46 | $53.08 | $52.46 | $52.75 | $52.45 | 39,949 |
2022-05-02 | $52.01 | $52.59 | $51.35 | $52.46 | $52.16 | 52,706 |
2022-04-29 | $53.68 | $53.92 | $52.15 | $52.19 | $51.89 | 52,814 |
2022-04-28 | $53.36 | $54.28 | $52.82 | $54.02 | $53.71 | 29,573 |
2022-04-27 | $52.94 | $53.49 | $52.70 | $52.92 | $52.62 | 48,281 |
2022-04-26 | $53.80 | $53.88 | $52.79 | $52.79 | $52.49 | 50,136 |
2022-04-25 | $53.56 | $54.17 | $53.05 | $54.17 | $53.86 | 49,763 |
2022-04-22 | $55.23 | $55.26 | $53.88 | $53.91 | $53.60 | 32,142 |
2022-04-21 | $56.80 | $56.90 | $55.35 | $55.48 | $55.16 | 26,996 |
2022-04-20 | $56.55 | $56.59 | $56.24 | $56.30 | $55.98 | 53,619 |
2022-04-19 | $55.33 | $56.26 | $55.33 | $56.15 | $55.83 | 61,847 |
2022-04-18 | $55.15 | $55.46 | $54.99 | $55.23 | $54.91 | 49,909 |
2022-04-14 | $56.04 | $56.04 | $55.32 | $55.32 | $55.00 | 30,081 |
2022-04-13 | $55.19 | $55.94 | $55.19 | $55.87 | $55.55 | 29,141 |
2022-04-12 | $55.91 | $56.08 | $55.11 | $55.24 | $54.92 | 28,667 |
2022-04-11 | $55.76 | $55.93 | $55.41 | $55.42 | $55.10 | 25,540 |
2022-04-08 | $56.10 | $56.53 | $56.10 | $56.14 | $55.82 | 38,537 |
2022-04-07 | $56.02 | $56.47 | $55.65 | $56.21 | $55.89 | 19,807 |
2022-04-06 | $55.89 | $56.13 | $55.70 | $55.98 | $55.66 | 29,324 |
2022-04-05 | $57.06 | $57.25 | $56.40 | $56.44 | $56.12 | 23,980 |
2022-04-04 | $56.91 | $57.12 | $56.86 | $57.10 | $56.77 | 22,413 |
2022-04-01 | $56.98 | $56.98 | $56.38 | $56.82 | $56.49 | 20,460 |
2022-03-31 | $57.41 | $57.50 | $56.66 | $56.72 | $56.40 | 21,531 |
2022-03-30 | $57.63 | $57.79 | $57.26 | $57.45 | $57.12 | 31,863 |
2022-03-29 | $57.69 | $57.92 | $57.38 | $57.85 | $57.52 | 45,329 |
2022-03-28 | $56.81 | $57.11 | $56.46 | $57.09 | $56.76 | 17,714 |
2022-03-25 | $56.71 | $56.84 | $56.42 | $56.84 | $56.51 | 23,815 |
2022-03-24 | $56.02 | $56.53 | $55.90 | $56.53 | $56.21 | 29,688 |
2022-03-23 | $56.16 | $56.35 | $55.81 | $55.81 | $55.49 | 30,224 |
2022-03-22 | $56.09 | $56.63 | $56.09 | $56.51 | $56.19 | 39,246 |
2022-03-21 | $56.03 | $56.15 | $55.56 | $56.01 | $55.69 | 38,976 |
2022-03-18 | $55.29 | $56.06 | $55.22 | $56.04 | $55.72 | 45,556 |
2022-03-17 | $54.63 | $55.44 | $54.52 | $55.44 | $55.12 | 122,884 |
2022-03-16 | $54.15 | $54.74 | $53.52 | $54.74 | $54.43 | 49,640 |
2022-03-15 | $52.86 | $53.65 | $52.86 | $53.58 | $53.27 | 47,637 |
2022-03-14 | $53.01 | $53.42 | $52.43 | $52.58 | $52.28 | 13,503 |
2022-03-11 | $53.85 | $53.97 | $52.94 | $52.94 | $52.64 | 23,624 |
2022-03-10 | $53.24 | $53.65 | $53.00 | $53.54 | $53.23 | 32,417 |
2022-03-09 | $53.44 | $53.98 | $53.44 | $53.70 | $53.39 | 45,544 |
2022-03-08 | $52.83 | $53.67 | $52.36 | $52.43 | $52.13 | 39,563 |
2022-03-07 | $54.19 | $54.19 | $52.79 | $52.83 | $52.53 | 53,127 |
2022-03-04 | $54.55 | $54.55 | $53.93 | $54.45 | $54.14 | 26,498 |
2022-03-03 | $55.46 | $55.46 | $54.60 | $54.84 | $54.53 | 26,714 |
2022-03-02 | $54.25 | $55.29 | $54.25 | $55.11 | $54.79 | 1,179,742 |
2022-03-01 | $54.92 | $55.00 | $53.72 | $53.97 | $53.66 | 79,442 |
2022-02-28 | $54.58 | $55.10 | $54.27 | $54.88 | $54.57 | 32,419 |
2022-02-25 | $53.90 | $55.10 | $53.87 | $55.10 | $54.78 | 20,478 |
2022-02-24 | $51.93 | $53.85 | $51.77 | $53.80 | $53.49 | 48,421 |
2022-02-23 | $54.33 | $54.42 | $53.05 | $53.08 | $52.78 | 81,013 |
2022-02-22 | $54.33 | $54.76 | $53.71 | $54.01 | $53.70 | 27,085 |
2022-02-18 | $55.00 | $55.16 | $54.43 | $54.59 | $54.28 | 30,002 |
2022-02-17 | $55.65 | $55.65 | $54.88 | $54.94 | $54.63 | 23,339 |
2022-02-16 | $55.71 | $56.23 | $55.59 | $56.08 | $55.76 | 67,756 |
2022-02-15 | $55.58 | $56.05 | $55.58 | $55.99 | $55.67 | 23,833 |
2022-02-14 | $55.32 | $55.46 | $54.79 | $55.12 | $54.80 | 58,260 |
2022-02-11 | $56.51 | $56.65 | $55.26 | $55.41 | $55.09 | 29,608 |
2022-02-10 | $56.66 | $57.47 | $56.18 | $56.45 | $56.13 | 49,310 |
2022-02-09 | $57.08 | $57.40 | $57.08 | $57.35 | $57.02 | 45,192 |
2022-02-08 | $55.99 | $56.57 | $55.93 | $56.51 | $56.19 | 41,205 |
2022-02-07 | $56.12 | $56.41 | $55.84 | $55.96 | $55.64 | 38,811 |
2022-02-04 | $55.93 | $56.56 | $55.49 | $56.04 | $55.72 | 32,385 |
2022-02-03 | $56.45 | $56.60 | $55.83 | $55.87 | $55.55 | 31,551 |
2022-02-02 | $56.90 | $57.17 | $56.60 | $57.10 | $56.77 | 58,454 |
2022-02-01 | $56.33 | $56.66 | $55.91 | $56.63 | $56.31 | 29,724 |
2022-01-31 | $55.15 | $56.19 | $55.15 | $56.11 | $55.79 | 115,643 |
2022-01-28 | $54.16 | $55.17 | $53.60 | $55.16 | $54.84 | 26,173 |
2022-01-27 | $54.91 | $55.29 | $53.78 | $54.05 | $53.74 | 42,312 |
2022-01-26 | $55.24 | $55.60 | $53.97 | $54.37 | $54.06 | 39,937 |
2022-01-25 | $54.48 | $55.17 | $53.84 | $54.54 | $54.23 | 40,418 |
2022-01-24 | $54.25 | $55.25 | $52.94 | $55.22 | $54.90 | 53,448 |
2022-01-21 | $55.76 | $56.07 | $54.88 | $54.93 | $54.62 | 34,039 |
2022-01-20 | $56.88 | $57.35 | $55.89 | $55.89 | $55.57 | 26,980 |
2022-01-19 | $57.36 | $57.49 | $56.53 | $56.55 | $56.23 | 20,282 |
2022-01-18 | $57.61 | $57.61 | $57.04 | $57.14 | $56.81 | 34,036 |
2022-01-14 | $57.93 | $58.21 | $57.58 | $58.21 | $57.88 | 18,821 |
2022-01-13 | $59.20 | $59.20 | $58.11 | $58.24 | $57.91 | 182,710 |
2022-01-12 | $59.11 | $59.17 | $58.65 | $58.84 | $58.50 | 112,179 |
2022-01-11 | $58.16 | $58.80 | $57.90 | $58.76 | $58.42 | 190,597 |
2022-01-10 | $58.12 | $58.28 | $57.29 | $58.26 | $57.93 | 76,652 |
2022-01-07 | $58.76 | $58.76 | $58.26 | $58.40 | $58.06 | 28,594 |
2022-01-06 | $58.63 | $58.90 | $58.45 | $58.65 | $58.31 | 68,334 |
2022-01-05 | $59.79 | $59.79 | $58.58 | $58.63 | $58.29 | 350,319 |
2022-01-04 | $59.84 | $59.93 | $59.47 | $59.70 | $59.36 | 147,530 |
2022-01-03 | $59.71 | $59.71 | $59.24 | $59.58 | $59.24 | 33,013 |
2021-12-31 | $59.52 | $59.64 | $59.44 | $59.45 | $59.11 | 32,544 |
2021-12-30 | $59.84 | $59.89 | $59.50 | $59.56 | $59.22 | 48,369 |
2021-12-29 | $59.67 | $59.80 | $59.52 | $59.68 | $59.34 | 40,576 |
2021-12-28 | $59.71 | $59.77 | $59.44 | $59.50 | $59.16 | 80,228 |
2021-12-27 | $58.94 | $59.56 | $58.94 | $59.56 | $59.22 | 23,357 |
2021-12-23 | $59.03 | $59.30 | $59.03 | $59.12 | $58.44 | 13,999 |
2021-12-22 | $58.27 | $58.76 | $58.21 | $58.75 | $58.07 | 72,839 |
2021-12-21 | $57.55 | $58.24 | $57.55 | $58.24 | $57.57 | 17,897 |
2021-12-20 | $57.24 | $57.24 | $56.67 | $57.18 | $56.52 | 25,770 |
2021-12-17 | $58.18 | $58.41 | $57.68 | $57.89 | $57.22 | 160,235 |
2021-12-16 | $59.18 | $59.18 | $58.26 | $58.45 | $57.78 | 25,632 |
2021-12-15 | $58.01 | $58.82 | $57.68 | $58.82 | $58.14 | 23,854 |
2021-12-14 | $57.98 | $58.26 | $57.69 | $57.95 | $57.28 | 47,820 |
2021-12-13 | $58.87 | $58.87 | $58.33 | $58.34 | $57.67 | 23,457 |
2021-12-10 | $58.70 | $58.84 | $58.50 | $58.84 | $58.16 | 21,021 |
2021-12-09 | $58.75 | $58.75 | $58.42 | $58.42 | $57.75 | 16,852 |
2021-12-08 | $58.69 | $58.89 | $58.54 | $58.84 | $58.16 | 22,042 |
2021-12-07 | $58.32 | $58.81 | $58.25 | $58.64 | $57.97 | 15,550 |
2021-12-06 | $57.30 | $57.77 | $57.30 | $57.49 | $56.83 | 10,832 |
2021-12-03 | $57.69 | $57.69 | $56.39 | $56.77 | $56.12 | 9,737 |
2021-12-02 | $56.41 | $57.44 | $56.32 | $57.22 | $56.57 | 30,295 |
2021-12-01 | $57.59 | $58.02 | $56.17 | $56.17 | $55.52 | 226,471 |
2021-11-30 | $57.98 | $57.98 | $56.91 | $57.00 | $56.34 | 25,151 |
2021-11-29 | $58.44 | $58.48 | $57.92 | $58.24 | $57.57 | 26,170 |
2021-11-26 | $58.11 | $58.16 | $57.56 | $57.75 | $57.09 | 28,446 |
2021-11-24 | $58.72 | $58.98 | $58.50 | $58.98 | $58.30 | 18,768 |
2021-11-23 | $58.76 | $58.88 | $58.50 | $58.85 | $58.17 | 16,175 |
2021-11-22 | $59.12 | $59.32 | $58.73 | $58.73 | $58.05 | 28,281 |
2021-11-19 | $59.10 | $59.13 | $58.85 | $58.88 | $58.20 | 23,353 |
2021-11-18 | $59.09 | $59.10 | $58.79 | $59.09 | $58.41 | 13,401 |
2021-11-17 | $59.27 | $59.27 | $59.01 | $59.05 | $58.37 | 17,233 |
2021-11-16 | $59.10 | $59.47 | $59.10 | $59.28 | $58.60 | 13,912 |
2021-11-15 | $59.27 | $59.27 | $58.99 | $59.06 | $58.38 | 21,498 |
2021-11-12 | $58.82 | $59.05 | $58.70 | $59.02 | $58.34 | 12,998 |
2021-11-11 | $58.62 | $58.70 | $58.58 | $58.58 | $57.91 | 60,566 |
2021-11-10 | $58.87 | $58.99 | $58.41 | $58.54 | $57.87 | 22,034 |
2021-11-09 | $59.03 | $59.14 | $58.82 | $58.98 | $58.30 | 19,929 |
2021-11-08 | $59.13 | $59.13 | $58.93 | $59.03 | $58.35 | 69,585 |
2021-11-05 | $59.09 | $59.24 | $58.84 | $58.98 | $58.30 | 8,712 |
2021-11-04 | $58.59 | $58.82 | $58.59 | $58.71 | $58.03 | 29,013 |
2021-11-03 | $58.17 | $58.62 | $58.17 | $58.61 | $57.94 | 43,039 |
2021-11-02 | $58.15 | $58.28 | $58.11 | $58.27 | $57.60 | 20,953 |
2021-11-01 | $57.97 | $58.08 | $57.86 | $58.08 | $57.41 | 61,643 |
2021-10-29 | $57.57 | $57.89 | $57.57 | $57.88 | $57.22 | 44,601 |
2021-10-28 | $57.33 | $57.82 | $57.33 | $57.82 | $57.15 | 65,099 |
2021-10-27 | $57.80 | $57.80 | $57.25 | $57.25 | $56.59 | 8,528 |
2021-10-26 | $58.02 | $58.03 | $57.74 | $57.75 | $57.09 | 15,442 |
2021-10-25 | $57.64 | $57.87 | $57.53 | $57.80 | $57.14 | 33,199 |
2021-10-22 | $57.48 | $57.71 | $57.36 | $57.57 | $56.91 | 15,663 |
2021-10-21 | $57.32 | $57.60 | $57.29 | $57.60 | $56.94 | 25,202 |
2021-10-20 | $57.23 | $57.45 | $57.22 | $57.37 | $56.71 | 19,198 |
2021-10-19 | $56.94 | $57.11 | $56.87 | $57.09 | $56.43 | 12,867 |
2021-10-18 | $56.40 | $56.73 | $56.30 | $56.73 | $56.08 | 17,997 |
2021-10-15 | $56.56 | $56.67 | $56.47 | $56.58 | $55.93 | 29,921 |
2021-10-14 | $55.80 | $56.24 | $55.80 | $56.23 | $55.58 | 18,899 |
2021-10-13 | $55.14 | $55.37 | $54.87 | $55.28 | $54.64 | 20,770 |
2021-10-12 | $55.22 | $55.26 | $54.96 | $55.05 | $54.42 | 22,296 |
2021-10-11 | $55.44 | $55.80 | $55.15 | $55.15 | $54.52 | 11,078 |
2021-10-08 | $55.79 | $55.79 | $55.43 | $55.52 | $54.88 | 18,543 |
2021-10-07 | $55.57 | $55.99 | $55.57 | $55.61 | $54.97 | 29,093 |
2021-10-06 | $54.43 | $55.14 | $54.29 | $55.14 | $54.51 | 34,473 |
2021-10-05 | $54.56 | $55.20 | $54.56 | $54.91 | $54.28 | 16,957 |
2021-10-04 | $54.81 | $54.82 | $54.18 | $54.36 | $53.73 | 25,128 |
2021-10-01 | $54.72 | $55.27 | $54.20 | $55.04 | $54.41 | 21,943 |
2021-09-30 | $55.32 | $55.32 | $54.41 | $54.41 | $53.78 | 46,559 |
2021-09-29 | $55.21 | $55.39 | $55.09 | $55.09 | $54.46 | 46,129 |
2021-09-28 | $55.79 | $55.79 | $54.99 | $55.06 | $54.43 | 171,960 |
2021-09-27 | $56.13 | $56.27 | $56.08 | $56.10 | $55.45 | 220,214 |
2021-09-24 | $55.85 | $56.22 | $55.85 | $56.15 | $55.50 | 8,481 |
2021-09-23 | $55.64 | $56.30 | $55.64 | $56.07 | $55.42 | 28,971 |
2021-09-22 | $55.21 | $55.66 | $55.21 | $55.43 | $54.79 | 38,808 |
2021-09-21 | $55.20 | $55.38 | $54.78 | $54.89 | $54.26 | 26,654 |
2021-09-20 | $55.00 | $55.12 | $54.28 | $54.92 | $54.29 | 51,953 |
2021-09-17 | $56.28 | $56.28 | $55.79 | $55.84 | $55.20 | 207,941 |
2021-09-16 | $56.43 | $56.50 | $56.08 | $56.32 | $55.67 | 26,481 |
2021-09-15 | $56.03 | $56.48 | $55.90 | $56.40 | $55.75 | 77,661 |
2021-09-14 | $56.44 | $56.44 | $55.84 | $55.93 | $55.29 | 27,031 |
2021-09-13 | $56.57 | $56.57 | $56.06 | $56.35 | $55.70 | 23,686 |
2021-09-10 | $56.73 | $56.83 | $56.18 | $56.21 | $55.56 | 67,945 |
2021-09-09 | $56.78 | $56.98 | $56.55 | $56.58 | $55.93 | 18,685 |
2021-09-08 | $56.70 | $56.77 | $56.51 | $56.76 | $56.11 | 9,946 |
2021-09-07 | $57.14 | $57.14 | $56.82 | $56.83 | $56.18 | 18,170 |
2021-09-03 | $57.20 | $57.27 | $57.13 | $57.21 | $56.55 | 19,456 |
2021-09-02 | $57.21 | $57.28 | $57.10 | $57.23 | $56.57 | 25,879 |
2021-09-01 | $57.07 | $57.14 | $56.98 | $57.01 | $56.35 | 31,929 |
2021-08-31 | $57.13 | $57.13 | $56.94 | $56.98 | $56.32 | 37,583 |
2021-08-30 | $57.10 | $57.21 | $57.07 | $57.09 | $56.43 | 22,971 |
2021-08-27 | $56.58 | $57.00 | $56.58 | $56.97 | $56.31 | 19,236 |
2021-08-26 | $56.71 | $56.73 | $56.41 | $56.41 | $55.76 | 24,270 |
2021-08-25 | $56.58 | $56.87 | $56.58 | $56.80 | $56.15 | 16,646 |
2021-08-24 | $56.58 | $56.66 | $56.54 | $56.61 | $55.96 | 11,978 |
2021-08-23 | $56.27 | $56.55 | $56.27 | $56.45 | $55.80 | 111,694 |
2021-08-20 | $55.64 | $56.02 | $55.64 | $56.01 | $55.37 | 16,437 |
2021-08-19 | $55.15 | $55.66 | $55.15 | $55.52 | $54.88 | 23,361 |
2021-08-18 | $55.95 | $56.18 | $55.55 | $55.55 | $54.91 | 17,787 |
2021-08-17 | $56.23 | $56.23 | $55.82 | $56.14 | $55.49 | 21,989 |
2021-08-16 | $56.27 | $56.53 | $56.13 | $56.53 | $55.88 | 9,020 |
2021-08-13 | $56.39 | $56.59 | $56.37 | $56.42 | $55.77 | 34,717 |
2021-08-12 | $56.27 | $56.37 | $56.16 | $56.35 | $55.70 | 6,584 |
2021-08-11 | $56.15 | $56.27 | $56.13 | $56.26 | $55.61 | 18,957 |
2021-08-10 | $55.96 | $56.16 | $55.96 | $56.04 | $55.40 | 16,770 |
2021-08-09 | $55.94 | $55.99 | $55.84 | $55.94 | $55.30 | 20,679 |
2021-08-06 | $56.03 | $56.07 | $55.94 | $56.01 | $55.36 | 14,397 |
2021-08-05 | $55.73 | $55.91 | $55.72 | $55.91 | $55.27 | 26,465 |
2021-08-04 | $55.67 | $55.80 | $55.51 | $55.55 | $54.91 | 45,440 |
2021-08-03 | $55.30 | $55.87 | $55.30 | $55.87 | $55.22 | 7,347 |
2021-08-02 | $55.73 | $55.86 | $55.41 | $55.41 | $54.77 | 46,822 |
2021-07-30 | $55.58 | $55.77 | $55.48 | $55.51 | $54.87 | 22,114 |
2021-07-29 | $55.60 | $55.92 | $55.60 | $55.77 | $55.13 | 17,931 |
2021-07-28 | $55.69 | $55.69 | $55.32 | $55.46 | $54.82 | 45,021 |
2021-07-27 | $55.56 | $55.66 | $55.08 | $55.44 | $54.80 | 29,856 |
2021-07-26 | $55.54 | $55.64 | $55.44 | $55.61 | $54.97 | 18,639 |
2021-07-23 | $55.27 | $55.56 | $55.18 | $55.55 | $54.91 | 12,385 |
2021-07-22 | $54.93 | $55.00 | $54.84 | $54.99 | $54.36 | 72,213 |
2021-07-21 | $54.64 | $54.97 | $54.64 | $54.94 | $54.31 | 40,043 |
2021-07-20 | $53.81 | $54.65 | $53.64 | $54.51 | $53.88 | 30,685 |
2021-07-19 | $53.80 | $53.80 | $53.26 | $53.59 | $52.97 | 81,317 |
2021-07-16 | $54.96 | $55.00 | $54.39 | $54.43 | $53.80 | 28,721 |
2021-07-15 | $54.75 | $54.91 | $54.63 | $54.84 | $54.21 | 13,663 |
2021-07-14 | $55.22 | $55.29 | $54.87 | $54.95 | $54.32 | 22,315 |
2021-07-13 | $55.29 | $55.29 | $54.98 | $54.99 | $54.36 | 30,355 |
2021-07-12 | $55.10 | $55.32 | $55.10 | $55.30 | $54.66 | 16,495 |
2021-07-09 | $54.80 | $55.18 | $54.75 | $55.18 | $54.55 | 38,836 |
2021-07-08 | $54.26 | $54.63 | $54.18 | $54.44 | $53.81 | 20,779 |
2021-07-07 | $54.96 | $55.03 | $54.62 | $55.01 | $54.38 | 38,937 |
2021-07-06 | $55.00 | $55.00 | $54.48 | $54.79 | $54.16 | 11,842 |
2021-07-02 | $54.89 | $55.04 | $54.80 | $55.03 | $54.40 | 26,785 |
2021-07-01 | $54.53 | $54.74 | $54.53 | $54.72 | $54.09 | 28,346 |
2021-06-30 | $54.47 | $54.47 | $54.33 | $54.43 | $53.80 | 28,423 |
2021-06-29 | $54.41 | $54.53 | $54.31 | $54.38 | $53.75 | 33,115 |
2021-06-28 | $54.40 | $54.40 | $54.15 | $54.35 | $53.72 | 25,642 |
2021-06-25 | $54.30 | $54.36 | $54.19 | $54.33 | $53.70 | 35,393 |
2021-06-24 | $54.27 | $54.39 | $54.24 | $54.32 | $53.41 | 29,750 |
2021-06-23 | $54.14 | $54.16 | $54.01 | $54.01 | $53.10 | 35,621 |
2021-06-22 | $53.81 | $54.15 | $53.74 | $54.07 | $53.16 | 17,304 |
2021-06-21 | $53.16 | $53.82 | $53.16 | $53.79 | $52.89 | 57,111 |
2021-06-18 | $53.43 | $53.43 | $52.94 | $52.99 | $52.10 | 29,203 |
2021-06-17 | $53.91 | $54.00 | $53.41 | $53.77 | $52.87 | 48,194 |
2021-06-16 | $54.33 | $54.33 | $53.72 | $53.97 | $53.06 | 43,934 |
2021-06-15 | $54.41 | $54.41 | $54.13 | $54.30 | $53.39 | 41,553 |
2021-06-14 | $54.32 | $54.38 | $54.11 | $54.38 | $53.47 | 203,759 |
2021-06-11 | $54.29 | $54.36 | $54.18 | $54.35 | $53.43 | 25,087 |
2021-06-10 | $54.22 | $54.36 | $54.17 | $54.24 | $53.33 | 21,392 |
2021-06-09 | $54.30 | $54.30 | $54.03 | $54.03 | $53.12 | 21,824 |
2021-06-08 | $54.27 | $54.27 | $53.90 | $54.20 | $53.29 | 28,786 |
2021-06-07 | $54.22 | $54.22 | $54.03 | $54.15 | $53.24 | 33,082 |
2021-06-04 | $53.98 | $54.21 | $53.98 | $54.15 | $53.24 | 15,062 |
2021-06-03 | $53.67 | $53.88 | $53.52 | $53.78 | $52.88 | 43,810 |
2021-06-02 | $53.96 | $54.03 | $53.84 | $53.93 | $53.02 | 12,772 |
2021-06-01 | $54.16 | $54.16 | $53.82 | $53.90 | $52.99 | 22,419 |
2021-05-28 | $53.97 | $54.00 | $53.85 | $53.85 | $52.94 | 20,538 |
2021-05-27 | $53.78 | $53.90 | $53.76 | $53.86 | $52.95 | 51,480 |
2021-05-26 | $53.63 | $53.70 | $53.60 | $53.66 | $52.76 | 17,941 |
2021-05-25 | $53.81 | $53.89 | $53.46 | $53.51 | $52.61 | 25,971 |
2021-05-24 | $53.62 | $53.86 | $53.62 | $53.72 | $52.82 | 14,465 |
2021-05-21 | $53.51 | $53.69 | $53.23 | $53.26 | $52.36 | 17,433 |
2021-05-20 | $52.84 | $53.42 | $52.84 | $53.25 | $52.35 | 18,588 |
2021-05-19 | $52.33 | $52.74 | $52.05 | $52.71 | $51.82 | 28,290 |
2021-05-18 | $53.44 | $53.44 | $52.92 | $52.93 | $52.04 | 19,268 |
2021-05-17 | $53.40 | $53.47 | $53.13 | $53.38 | $52.48 | 48,967 |
2021-05-14 | $53.03 | $53.61 | $53.03 | $53.47 | $52.57 | 48,696 |
2021-05-13 | $52.20 | $52.90 | $52.20 | $52.64 | $51.75 | 235,408 |
2021-05-12 | $52.83 | $52.97 | $51.95 | $52.01 | $51.14 | 122,292 |
2021-05-11 | $53.07 | $53.37 | $52.73 | $53.22 | $52.32 | 54,376 |
2021-05-10 | $54.26 | $54.30 | $53.70 | $53.70 | $52.80 | 81,449 |
2021-05-07 | $53.81 | $54.19 | $53.81 | $54.16 | $53.25 | 49,542 |
2021-05-06 | $53.42 | $53.69 | $53.10 | $53.69 | $52.79 | 34,978 |
2021-05-05 | $53.60 | $53.60 | $53.19 | $53.36 | $52.46 | 21,600 |
2021-05-04 | $53.33 | $53.34 | $52.88 | $53.33 | $52.43 | 21,709 |
2021-05-03 | $53.74 | $53.74 | $53.54 | $53.54 | $52.64 | 28,101 |
2021-04-30 | $53.55 | $53.58 | $53.31 | $53.41 | $52.51 | 21,089 |
2021-04-29 | $53.96 | $53.96 | $53.40 | $53.79 | $52.89 | 67,769 |
2021-04-28 | $53.62 | $53.63 | $53.44 | $53.49 | $52.59 | 32,254 |
2021-04-27 | $53.49 | $53.61 | $53.43 | $53.57 | $52.67 | 23,812 |
2021-04-26 | $53.43 | $53.58 | $53.43 | $53.49 | $52.59 | 30,759 |
2021-04-23 | $52.85 | $53.55 | $52.85 | $53.41 | $52.51 | 38,797 |
2021-04-22 | $53.12 | $53.34 | $52.67 | $52.79 | $51.90 | 18,463 |
2021-04-21 | $52.49 | $53.21 | $52.49 | $53.18 | $52.29 | 16,291 |
2021-04-20 | $52.81 | $52.93 | $52.40 | $52.62 | $51.73 | 25,831 |
2021-04-19 | $53.24 | $53.24 | $52.86 | $52.97 | $52.08 | 36,990 |
2021-04-16 | $53.32 | $53.35 | $53.13 | $53.28 | $52.38 | 16,708 |
2021-04-15 | $52.88 | $53.10 | $52.81 | $53.07 | $52.18 | 17,240 |
2021-04-14 | $52.60 | $52.85 | $52.52 | $52.54 | $51.66 | 20,653 |
2021-04-13 | $52.60 | $52.71 | $52.43 | $52.62 | $51.73 | 24,835 |
2021-04-12 | $52.49 | $52.59 | $52.41 | $52.57 | $51.68 | 16,865 |
2021-04-09 | $52.22 | $52.54 | $52.18 | $52.54 | $51.66 | 26,185 |
2021-04-08 | $52.11 | $52.20 | $51.94 | $52.20 | $51.32 | 18,105 |
2021-04-07 | $52.05 | $52.06 | $51.79 | $51.95 | $51.08 | 63,820 |
2021-04-06 | $51.99 | $52.15 | $51.93 | $52.03 | $51.15 | 118,429 |
2021-04-05 | $51.76 | $52.07 | $51.76 | $52.02 | $51.14 | 345,444 |
2021-04-01 | $51.00 | $51.38 | $51.00 | $51.36 | $50.50 | 23,622 |
2021-03-31 | $50.75 | $51.05 | $50.75 | $50.87 | $50.01 | 11,619 |
2021-03-30 | $50.55 | $50.76 | $50.46 | $50.66 | $49.81 | 88,052 |
2021-03-29 | $50.60 | $50.86 | $50.43 | $50.68 | $49.83 | 21,617 |
2021-03-26 | $50.28 | $50.82 | $50.16 | $50.81 | $49.96 | 41,352 |
2021-03-25 | $49.52 | $50.13 | $49.31 | $50.04 | $49.20 | 29,887 |
2021-03-24 | $50.14 | $50.35 | $49.64 | $49.64 | $48.80 | 28,168 |
2021-03-23 | $50.33 | $50.40 | $49.81 | $49.88 | $49.04 | 19,007 |
2021-03-22 | $50.19 | $50.60 | $50.19 | $50.44 | $49.59 | 21,342 |
2021-03-19 | $50.15 | $50.39 | $49.91 | $50.18 | $49.34 | 71,746 |
2021-03-18 | $50.61 | $50.89 | $50.15 | $50.18 | $49.34 | 14,644 |
2021-03-17 | $50.53 | $50.90 | $50.38 | $50.85 | $49.99 | 33,385 |
2021-03-16 | $50.97 | $50.97 | $50.59 | $50.69 | $49.84 | 37,063 |
2021-03-15 | $50.54 | $50.89 | $50.36 | $50.89 | $50.03 | 23,295 |
2021-03-12 | $50.12 | $50.51 | $50.12 | $50.47 | $49.62 | 44,482 |
2021-03-11 | $50.20 | $50.54 | $50.13 | $50.32 | $49.47 | 36,731 |
2021-03-10 | $49.81 | $50.05 | $49.69 | $49.85 | $49.01 | 38,168 |
2021-03-09 | $49.47 | $49.82 | $49.44 | $49.44 | $48.61 | 64,454 |
2021-03-08 | $49.10 | $49.64 | $48.90 | $48.90 | $48.08 | 20,676 |
2021-03-05 | $48.54 | $49.13 | $47.59 | $49.03 | $48.21 | 57,879 |
2021-03-04 | $48.76 | $48.91 | $47.48 | $48.08 | $47.27 | 56,672 |
2021-03-03 | $49.31 | $49.36 | $48.79 | $48.81 | $47.99 | 756,979 |
2021-03-02 | $49.75 | $49.77 | $49.36 | $49.36 | $48.53 | 37,413 |
2021-03-01 | $49.21 | $49.94 | $49.21 | $49.73 | $48.89 | 31,208 |
2021-02-26 | $49.06 | $49.17 | $48.33 | $48.61 | $47.79 | 32,835 |
2021-02-25 | $49.88 | $50.04 | $48.63 | $48.83 | $48.01 | 45,557 |
2021-02-24 | $49.48 | $50.08 | $49.35 | $50.06 | $49.22 | 4,026,167 |
2021-02-23 | $49.25 | $49.63 | $48.74 | $49.48 | $48.65 | 67,528 |
2021-02-22 | $49.43 | $49.74 | $49.42 | $49.44 | $48.61 | 52,238 |
2021-02-19 | $49.78 | $50.00 | $49.73 | $49.77 | $48.93 | 3,971,913 |
2021-02-18 | $49.51 | $49.74 | $49.34 | $49.62 | $48.79 | 29,123 |
2021-02-17 | $49.66 | $49.89 | $49.55 | $49.85 | $49.01 | 64,421 |
2021-02-16 | $50.07 | $50.17 | $49.87 | $49.90 | $49.06 | 53,802 |
2021-02-12 | $49.63 | $49.98 | $49.62 | $49.98 | $49.14 | 46,625 |
2021-02-11 | $49.72 | $49.77 | $49.47 | $49.68 | $48.84 | 50,678 |
2021-02-10 | $49.76 | $49.78 | $49.40 | $49.53 | $48.70 | 27,704 |
2021-02-09 | $49.39 | $49.61 | $49.37 | $49.50 | $48.67 | 30,330 |
2021-02-08 | $49.36 | $49.51 | $49.26 | $49.49 | $48.66 | 33,017 |
2021-02-05 | $49.18 | $49.18 | $48.96 | $49.10 | $48.27 | 41,429 |
2021-02-04 | $48.42 | $48.84 | $48.42 | $48.82 | $48.00 | 56,718 |
2021-02-03 | $48.37 | $48.44 | $48.14 | $48.29 | $47.48 | 62,090 |
2021-02-02 | $48.01 | $48.45 | $48.01 | $48.27 | $47.46 | 50,676 |
2021-02-01 | $47.34 | $47.71 | $47.04 | $47.55 | $46.75 | 295,368 |
2021-01-29 | $47.62 | $47.62 | $46.61 | $46.87 | $46.08 | 74,288 |
2021-01-28 | $47.49 | $48.19 | $47.49 | $47.73 | $46.93 | 23,625 |
2021-01-27 | $47.99 | $47.99 | $46.97 | $47.13 | $46.34 | 36,846 |
2021-01-26 | $48.84 | $48.84 | $48.43 | $48.47 | $47.65 | 46,491 |
2021-01-25 | $48.70 | $48.74 | $48.06 | $48.64 | $47.82 | 30,605 |
2021-01-22 | $48.52 | $48.71 | $48.40 | $48.59 | $47.77 | 47,158 |
2021-01-21 | $48.97 | $48.97 | $48.69 | $48.79 | $47.97 | 75,239 |
2021-01-20 | $48.52 | $48.92 | $48.52 | $48.80 | $47.98 | 56,160 |
2021-01-19 | $48.37 | $48.38 | $48.17 | $48.32 | $47.51 | 202,685 |
2021-01-15 | $48.21 | $48.21 | $47.67 | $48.01 | $47.20 | 199,500 |
2021-01-14 | $48.56 | $48.60 | $48.29 | $48.37 | $47.56 | 102,161 |
2021-01-13 | $48.36 | $48.54 | $48.35 | $48.37 | $47.56 | 34,071 |
2021-01-12 | $48.30 | $48.48 | $48.18 | $48.44 | $47.63 | 30,080 |
2021-01-11 | $48.07 | $48.47 | $48.07 | $48.31 | $47.50 | 34,070 |
2021-01-08 | $48.51 | $48.52 | $47.96 | $48.43 | $47.62 | 99,029 |
2021-01-07 | $48.01 | $48.38 | $47.98 | $48.30 | $47.49 | 67,681 |
2021-01-06 | $46.90 | $47.98 | $46.90 | $47.64 | $46.84 | 37,338 |
2021-01-05 | $46.63 | $47.12 | $46.63 | $47.03 | $46.24 | 31,156 |
2021-01-04 | $47.47 | $47.47 | $46.30 | $46.66 | $45.88 | 38,914 |
2020-12-31 | $47.12 | $47.41 | $46.95 | $47.38 | $46.58 | 40,977 |
2020-12-30 | $47.10 | $47.20 | $47.04 | $47.10 | $46.31 | 57,144 |
2020-12-29 | $47.33 | $47.33 | $46.84 | $46.94 | $46.15 | 252,087 |
2020-12-28 | $47.12 | $47.20 | $47.06 | $47.07 | $46.28 | 68,328 |
2020-12-24 | $46.84 | $46.88 | $46.69 | $46.88 | $46.09 | 36,962 |
2020-12-23 | $47.28 | $47.34 | $47.17 | $47.18 | $46.00 | 46,486 |
2020-12-22 | $47.19 | $47.19 | $46.95 | $47.05 | $45.88 | 55,013 |
2020-12-21 | $46.77 | $47.16 | $46.45 | $47.12 | $45.94 | 81,162 |
2020-12-18 | $47.43 | $47.44 | $46.98 | $47.25 | $46.07 | 639,107 |
2020-12-17 | $47.22 | $47.36 | $47.20 | $47.35 | $46.17 | 78,448 |
2020-12-16 | $47.10 | $47.14 | $46.91 | $47.00 | $45.83 | 103,176 |
2020-12-15 | $46.74 | $47.00 | $46.59 | $46.97 | $45.80 | 178,231 |
2020-12-14 | $46.84 | $46.99 | $46.36 | $46.38 | $45.22 | 24,504 |
2020-12-11 | $46.43 | $46.57 | $46.22 | $46.53 | $45.37 | 26,020 |
2020-12-10 | $46.28 | $46.73 | $46.28 | $46.65 | $45.49 | 64,839 |
2020-12-09 | $47.01 | $47.13 | $46.53 | $46.74 | $45.57 | 41,009 |
2020-12-08 | $46.65 | $47.06 | $46.65 | $47.01 | $45.84 | 85,047 |
2020-12-07 | $46.75 | $46.92 | $46.73 | $46.83 | $45.66 | 46,515 |
2020-12-04 | $46.53 | $46.91 | $46.53 | $46.91 | $45.74 | 34,880 |
2020-12-03 | $46.49 | $46.65 | $46.36 | $46.42 | $45.26 | 20,508 |
2020-12-02 | $46.31 | $46.42 | $46.13 | $46.40 | $45.24 | 359,007 |
2020-12-01 | $46.36 | $46.57 | $46.31 | $46.38 | $45.22 | 75,774 |
2020-11-30 | $46.15 | $46.15 | $45.60 | $45.89 | $44.74 | 35,370 |
2020-11-27 | $46.15 | $46.20 | $46.06 | $46.16 | $45.01 | 8,619 |
2020-11-25 | $46.07 | $46.07 | $45.90 | $46.01 | $44.86 | 44,810 |
2020-11-24 | $45.86 | $46.17 | $45.77 | $46.14 | $44.99 | 13,483 |
2020-11-23 | $45.37 | $45.52 | $45.22 | $45.43 | $44.30 | 19,689 |
2020-11-20 | $45.21 | $45.29 | $45.06 | $45.06 | $43.93 | 351,210 |
2020-11-19 | $45.08 | $45.33 | $44.81 | $45.30 | $44.17 | 61,649 |
2020-11-18 | $45.67 | $45.75 | $45.12 | $45.12 | $43.99 | 35,749 |
2020-11-17 | $45.37 | $45.74 | $45.29 | $45.58 | $44.44 | 44,176 |
2020-11-16 | $45.59 | $45.73 | $45.43 | $45.71 | $44.57 | 36,202 |
2020-11-13 | $44.71 | $45.21 | $44.71 | $45.15 | $44.02 | 30,016 |
2020-11-12 | $44.70 | $44.87 | $44.24 | $44.47 | $43.36 | 67,609 |
2020-11-11 | $44.92 | $45.01 | $44.79 | $44.92 | $43.80 | 17,370 |
2020-11-10 | $44.59 | $44.80 | $44.29 | $44.67 | $43.55 | 61,651 |
2020-11-09 | $45.47 | $45.91 | $44.62 | $44.63 | $43.52 | 22,469 |
2020-11-06 | $43.92 | $44.16 | $43.84 | $43.97 | $42.87 | 76,578 |
2020-11-05 | $43.76 | $44.19 | $43.76 | $44.06 | $42.96 | 28,512 |
2020-11-04 | $42.95 | $43.66 | $42.80 | $43.13 | $42.05 | 24,588 |
2020-11-03 | $42.01 | $42.62 | $42.01 | $42.49 | $41.43 | 40,913 |
2020-11-02 | $41.47 | $41.78 | $41.24 | $41.59 | $40.55 | 35,195 |
2020-10-30 | $41.19 | $41.19 | $40.59 | $41.06 | $40.03 | 35,917 |
2020-10-29 | $41.05 | $41.79 | $40.96 | $41.42 | $40.39 | 71,311 |
2020-10-28 | $41.58 | $41.75 | $40.98 | $41.02 | $40.00 | 34,476 |
2020-10-27 | $42.65 | $42.69 | $42.37 | $42.37 | $41.31 | 28,646 |
2020-10-26 | $42.96 | $43.02 | $42.18 | $42.62 | $41.56 | 35,047 |
2020-10-23 | $43.50 | $43.50 | $43.20 | $43.44 | $42.36 | 24,029 |
2020-10-22 | $43.10 | $43.33 | $42.91 | $43.29 | $42.21 | 19,988 |
2020-10-21 | $43.31 | $43.36 | $43.00 | $43.04 | $41.97 | 39,010 |
2020-10-20 | $43.21 | $43.52 | $43.11 | $43.15 | $42.07 | 34,716 |
2020-10-19 | $43.70 | $43.76 | $42.89 | $42.95 | $41.88 | 47,519 |
2020-10-16 | $43.70 | $43.92 | $43.59 | $43.59 | $42.50 | 61,818 |
2020-10-15 | $43.00 | $43.61 | $43.00 | $43.58 | $42.49 | 39,910 |
2020-10-14 | $43.83 | $44.01 | $43.49 | $43.55 | $42.46 | 62,010 |
2020-10-13 | $44.05 | $44.05 | $43.68 | $43.78 | $42.69 | 82,879 |
2020-10-12 | $43.82 | $44.19 | $43.75 | $44.06 | $42.96 | 37,506 |
2020-10-09 | $43.46 | $43.64 | $43.33 | $43.50 | $42.41 | 221,659 |
2020-10-08 | $43.01 | $43.19 | $42.93 | $43.19 | $42.11 | 1,212,036 |
2020-10-07 | $42.48 | $42.86 | $42.46 | $42.78 | $41.71 | 70,010 |
2020-10-06 | $42.65 | $42.92 | $41.99 | $42.06 | $41.01 | 58,667 |
2020-10-05 | $42.11 | $42.55 | $42.11 | $42.55 | $41.49 | 21,949 |
2020-10-02 | $41.25 | $41.98 | $41.25 | $41.76 | $40.72 | 53,519 |
2020-10-01 | $41.99 | $42.05 | $41.76 | $41.97 | $40.92 | 108,155 |
2020-09-30 | $41.56 | $42.10 | $41.46 | $41.76 | $40.72 | 50,422 |
2020-09-29 | $41.66 | $41.69 | $41.35 | $41.42 | $40.39 | 68,803 |
2020-09-28 | $41.41 | $41.74 | $41.41 | $41.63 | $40.59 | 28,675 |
2020-09-25 | $40.28 | $41.02 | $40.28 | $40.94 | $39.92 | 28,273 |
2020-09-24 | $40.02 | $40.71 | $40.02 | $40.32 | $39.31 | 42,758 |
2020-09-23 | $41.17 | $41.24 | $40.19 | $40.20 | $39.20 | 18,218 |
2020-09-22 | $40.99 | $41.18 | $40.76 | $41.12 | $40.09 | 21,468 |
2020-09-21 | $40.70 | $40.78 | $40.25 | $40.78 | $39.76 | 118,785 |
2020-09-18 | $41.91 | $41.91 | $41.24 | $41.40 | $40.37 | 15,089 |
2020-09-17 | $41.46 | $41.94 | $41.46 | $41.77 | $40.73 | 71,266 |
2020-09-16 | $42.38 | $42.52 | $42.04 | $42.10 | $41.05 | 117,654 |
2020-09-15 | $42.29 | $42.34 | $42.03 | $42.16 | $41.11 | 371,028 |
2020-09-14 | $41.78 | $42.07 | $41.78 | $41.96 | $40.92 | 15,979 |
2020-09-11 | $41.34 | $41.58 | $40.98 | $41.34 | $40.31 | 53,705 |
2020-09-10 | $42.09 | $42.22 | $41.23 | $41.23 | $40.20 | 38,499 |
2020-09-09 | $41.59 | $42.19 | $41.59 | $41.91 | $40.86 | 30,639 |
2020-09-08 | $41.60 | $41.68 | $41.12 | $41.12 | $40.09 | 37,054 |
2020-09-04 | $42.63 | $42.80 | $41.46 | $42.23 | $41.18 | 166,478 |
2020-09-03 | $43.80 | $43.80 | $42.26 | $42.54 | $41.48 | 339,982 |
2020-09-02 | $43.56 | $44.04 | $43.41 | $43.96 | $42.86 | 69,608 |
2020-09-01 | $43.10 | $43.25 | $43.05 | $43.25 | $42.17 | 18,837 |
2020-08-31 | $43.07 | $43.14 | $42.97 | $42.97 | $41.90 | 13,585 |
2020-08-28 | $42.99 | $43.13 | $42.87 | $43.12 | $42.04 | 17,355 |
2020-08-27 | $42.76 | $42.99 | $42.67 | $42.84 | $41.77 | 32,210 |
2020-08-26 | $42.53 | $42.70 | $42.37 | $42.70 | $41.63 | 29,284 |
2020-08-25 | $42.41 | $42.44 | $42.22 | $42.44 | $41.38 | 26,814 |
2020-08-24 | $42.26 | $42.34 | $42.15 | $42.34 | $41.28 | 42,771 |
2020-08-21 | $41.79 | $41.91 | $41.71 | $41.90 | $40.85 | 22,464 |
2020-08-20 | $41.52 | $41.85 | $41.52 | $41.79 | $40.75 | 29,295 |
2020-08-19 | $41.98 | $42.07 | $41.78 | $41.79 | $40.75 | 26,920 |
2020-08-18 | $42.01 | $42.08 | $41.81 | $41.97 | $40.92 | 73,422 |
2020-08-17 | $41.98 | $42.01 | $41.92 | $41.95 | $40.90 | 18,728 |
2020-08-14 | $41.72 | $41.93 | $41.72 | $41.82 | $40.78 | 40,523 |
2020-08-13 | $41.99 | $41.99 | $41.74 | $41.84 | $40.80 | 116,384 |
2020-08-12 | $41.76 | $42.02 | $41.76 | $41.88 | $40.83 | 385,956 |
2020-08-11 | $41.87 | $42.00 | $41.36 | $41.46 | $40.42 | 76,059 |
2020-08-10 | $41.62 | $41.74 | $41.42 | $41.71 | $40.67 | 445,046 |
2020-08-07 | $41.13 | $41.50 | $41.13 | $41.48 | $40.44 | 60,453 |
2020-08-06 | $41.23 | $41.34 | $41.05 | $41.34 | $40.31 | 25,845 |
2020-08-05 | $41.10 | $41.24 | $41.10 | $41.21 | $40.18 | 115,156 |
2020-08-04 | $40.82 | $40.92 | $40.71 | $40.92 | $39.90 | 76,083 |
2020-08-03 | $40.75 | $40.90 | $40.64 | $40.79 | $39.77 | 48,257 |
2020-07-31 | $40.54 | $40.54 | $39.95 | $40.54 | $39.53 | 36,609 |
2020-07-30 | $40.16 | $40.38 | $39.87 | $40.33 | $39.32 | 26,228 |
2020-07-29 | $40.05 | $40.60 | $40.05 | $40.51 | $39.50 | 43,745 |
2020-07-28 | $40.14 | $40.27 | $39.94 | $39.95 | $38.95 | 46,712 |
2020-07-27 | $40.09 | $40.27 | $39.91 | $40.27 | $39.26 | 44,301 |
2020-07-24 | $39.99 | $40.13 | $39.80 | $39.94 | $38.94 | 49,687 |
2020-07-23 | $40.56 | $40.72 | $40.07 | $40.26 | $39.25 | 37,518 |
2020-07-22 | $40.25 | $40.62 | $40.25 | $40.59 | $39.58 | 56,986 |
2020-07-21 | $40.52 | $40.55 | $40.21 | $40.31 | $39.30 | 33,311 |
2020-07-20 | $39.96 | $40.25 | $39.85 | $40.19 | $39.19 | 40,800 |
2020-07-17 | $40.08 | $40.09 | $39.83 | $40.02 | $39.02 | 235,894 |
2020-07-16 | $39.73 | $39.88 | $39.62 | $39.86 | $38.86 | 59,674 |
2020-07-15 | $39.94 | $40.00 | $39.67 | $39.93 | $38.93 | 107,236 |
2020-07-14 | $38.66 | $39.43 | $38.60 | $39.42 | $38.44 | 60,610 |
2020-07-13 | $39.44 | $39.78 | $38.81 | $38.86 | $37.89 | 138,858 |
2020-07-10 | $38.75 | $39.17 | $38.66 | $39.17 | $38.19 | 30,570 |
2020-07-09 | $39.04 | $39.04 | $38.30 | $38.71 | $37.74 | 42,638 |
2020-07-08 | $38.82 | $39.03 | $38.65 | $39.01 | $38.04 | 32,338 |
2020-07-07 | $39.04 | $39.23 | $38.73 | $38.73 | $37.76 | 18,074 |
2020-07-06 | $39.23 | $39.32 | $39.07 | $39.25 | $38.27 | 37,764 |
2020-07-02 | $39.00 | $39.14 | $38.68 | $38.71 | $37.74 | 37,712 |
2020-07-01 | $38.50 | $38.64 | $38.32 | $38.49 | $37.53 | 36,705 |
2020-06-30 | $37.86 | $38.47 | $37.77 | $38.36 | $37.40 | 54,863 |
2020-06-29 | $37.42 | $37.81 | $37.15 | $37.81 | $36.87 | 53,909 |
2020-06-26 | $37.95 | $37.95 | $37.19 | $37.26 | $36.33 | 26,864 |
2020-06-25 | $37.59 | $38.06 | $37.35 | $38.06 | $37.11 | 50,964 |
2020-06-24 | $38.84 | $38.84 | $37.81 | $38.02 | $36.72 | 74,096 |
2020-06-23 | $39.21 | $39.36 | $39.05 | $39.05 | $37.72 | 37,720 |
2020-06-22 | $38.68 | $39.01 | $38.53 | $38.96 | $37.63 | 39,786 |
2020-06-19 | $39.60 | $39.60 | $38.60 | $38.77 | $37.45 | 63,493 |
2020-06-18 | $38.75 | $39.09 | $38.75 | $39.03 | $37.70 | 26,762 |
2020-06-17 | $39.27 | $39.36 | $38.95 | $39.01 | $37.68 | 313,442 |
2020-06-16 | $39.61 | $39.61 | $38.78 | $39.21 | $37.87 | 281,187 |
2020-06-15 | $37.20 | $38.62 | $37.20 | $38.49 | $37.18 | 239,926 |
2020-06-12 | $38.69 | $38.69 | $37.31 | $38.11 | $36.81 | 138,695 |
2020-06-11 | $38.88 | $38.99 | $37.56 | $37.58 | $36.30 | 204,300 |
2020-06-10 | $40.41 | $40.41 | $39.94 | $39.96 | $38.60 | 208,742 |
2020-06-09 | $40.51 | $40.56 | $40.23 | $40.35 | $38.97 | 232,999 |
2020-06-08 | $40.54 | $40.89 | $40.45 | $40.88 | $39.48 | 301,667 |
2020-06-05 | $40.15 | $40.62 | $40.15 | $40.31 | $38.93 | 37,311 |
2020-06-04 | $39.20 | $39.48 | $39.02 | $39.29 | $37.95 | 91,820 |
2020-06-03 | $38.97 | $39.47 | $38.97 | $39.35 | $38.01 | 64,950 |
2020-06-02 | $38.49 | $38.67 | $38.36 | $38.67 | $37.35 | 26,616 |
2020-06-01 | $38.12 | $38.45 | $38.06 | $38.32 | $37.01 | 88,904 |
2020-05-29 | $37.94 | $38.18 | $37.56 | $38.18 | $36.88 | 70,682 |
2020-05-28 | $38.24 | $38.44 | $37.92 | $37.99 | $36.69 | 28,421 |
2020-05-27 | $37.92 | $38.08 | $37.22 | $38.06 | $36.76 | 141,296 |
2020-05-26 | $37.69 | $37.69 | $37.37 | $37.39 | $36.11 | 20,327 |
2020-05-22 | $36.65 | $36.76 | $36.47 | $36.75 | $35.50 | 30,345 |
2020-05-21 | $36.87 | $36.98 | $36.52 | $36.69 | $35.44 | 30,597 |
2020-05-20 | $36.77 | $37.05 | $36.77 | $36.89 | $35.63 | 44,219 |
2020-05-19 | $36.62 | $36.82 | $36.28 | $36.28 | $35.04 | 114,513 |
2020-05-18 | $36.22 | $36.85 | $36.22 | $36.66 | $35.41 | 27,084 |
2020-05-15 | $35.01 | $35.40 | $34.84 | $35.40 | $34.19 | 112,311 |
2020-05-14 | $34.40 | $35.25 | $34.08 | $35.24 | $34.04 | 77,524 |
2020-05-13 | $35.47 | $35.47 | $34.46 | $34.81 | $33.62 | 93,674 |
2020-05-12 | $36.51 | $36.52 | $35.56 | $35.56 | $34.35 | 68,690 |
2020-05-11 | $36.17 | $36.53 | $36.02 | $36.35 | $35.11 | 178,699 |
2020-05-08 | $36.13 | $36.45 | $36.06 | $36.44 | $35.20 | 57,694 |
2020-05-07 | $35.70 | $36.01 | $35.68 | $35.71 | $34.49 | 135,747 |
2020-05-06 | $35.76 | $35.85 | $35.27 | $35.27 | $34.07 | 28,094 |
2020-05-05 | $35.65 | $35.91 | $35.48 | $35.54 | $34.33 | 174,138 |
2020-05-04 | $34.80 | $35.22 | $34.66 | $35.22 | $34.02 | 50,231 |
2020-05-01 | $35.42 | $35.45 | $34.95 | $35.14 | $33.94 | 148,254 |
2020-04-30 | $36.54 | $36.54 | $36.00 | $36.19 | $34.95 | 183,506 |
2020-04-29 | $36.46 | $36.92 | $36.35 | $36.71 | $35.46 | 86,729 |
2020-04-28 | $36.24 | $36.35 | $35.68 | $35.68 | $34.46 | 135,860 |
2020-04-27 | $35.40 | $35.88 | $35.30 | $35.79 | $34.57 | 69,314 |
2020-04-24 | $34.79 | $35.19 | $34.54 | $34.98 | $33.79 | 88,175 |
2020-04-23 | $34.68 | $35.13 | $34.59 | $34.61 | $33.43 | 100,734 |
2020-04-22 | $34.48 | $34.71 | $34.27 | $34.50 | $33.32 | 61,359 |
2020-04-21 | $34.18 | $34.32 | $33.70 | $33.85 | $32.69 | 78,085 |
2020-04-20 | $35.06 | $35.44 | $34.83 | $34.87 | $33.68 | 400,664 |
2020-04-17 | $35.34 | $35.55 | $35.03 | $35.52 | $34.31 | 56,032 |
2020-04-16 | $34.62 | $34.62 | $34.09 | $34.53 | $33.35 | 87,344 |
2020-04-15 | $34.45 | $34.63 | $34.12 | $34.33 | $33.16 | 273,812 |
2020-04-14 | $35.00 | $35.30 | $34.85 | $35.23 | $34.03 | 95,142 |
2020-04-13 | $34.73 | $34.73 | $33.78 | $34.27 | $33.10 | 423,912 |
2020-04-09 | $34.79 | $35.19 | $34.43 | $34.79 | $33.60 | 76,737 |
2020-04-08 | $33.45 | $34.32 | $33.01 | $34.13 | $32.97 | 366,828 |
2020-04-07 | $33.86 | $34.07 | $32.87 | $32.88 | $31.76 | 290,785 |
2020-04-06 | $31.80 | $32.91 | $31.80 | $32.78 | $31.66 | 65,349 |
2020-04-03 | $31.06 | $31.26 | $30.30 | $30.62 | $29.57 | 100,618 |
2020-04-02 | $30.32 | $31.36 | $30.32 | $31.14 | $30.08 | 298,725 |
2020-04-01 | $30.95 | $31.17 | $30.20 | $30.43 | $29.39 | 847,940 |
2020-03-31 | $32.57 | $32.71 | $31.91 | $32.08 | $30.99 | 458,110 |
2020-03-30 | $31.96 | $32.61 | $31.48 | $32.61 | $31.50 | 166,212 |
2020-03-27 | $31.48 | $32.50 | $31.39 | $31.61 | $30.53 | 431,097 |
2020-03-26 | $31.09 | $32.76 | $31.09 | $32.76 | $31.64 | 400,647 |
2020-03-25 | $30.45 | $31.92 | $29.93 | $30.76 | $29.71 | 147,493 |
2020-03-24 | $28.84 | $30.26 | $28.84 | $30.19 | $29.16 | 204,174 |
2020-03-23 | $28.31 | $28.34 | $27.01 | $27.49 | $26.55 | 199,300 |
2020-03-20 | $30.05 | $30.27 | $28.29 | $28.29 | $27.32 | 116,506 |
2020-03-19 | $29.46 | $30.28 | $28.39 | $29.79 | $28.77 | 371,820 |
2020-03-18 | $29.45 | $30.08 | $27.96 | $29.65 | $28.64 | 101,003 |
2020-03-17 | $30.28 | $31.57 | $29.61 | $31.26 | $30.20 | 196,495 |
2020-03-16 | $29.85 | $31.87 | $28.95 | $29.69 | $28.67 | 223,330 |
2020-03-13 | $32.85 | $33.74 | $31.17 | $33.74 | $32.59 | 219,742 |
2020-03-12 | $32.10 | $39.00 | $30.87 | $31.13 | $30.07 | 345,407 |
2020-03-11 | $35.39 | $35.51 | $34.06 | $34.49 | $33.31 | 63,483 |
2020-03-10 | $35.95 | $36.35 | $34.43 | $36.32 | $35.08 | 344,801 |
2020-03-09 | $34.62 | $35.79 | $32.91 | $34.58 | $33.40 | 185,500 |
2020-03-06 | $37.25 | $37.70 | $36.75 | $37.64 | $36.36 | 70,923 |
2020-03-05 | $38.66 | $39.00 | $38.05 | $38.36 | $37.05 | 73,230 |
2020-03-04 | $38.89 | $39.63 | $38.52 | $39.63 | $38.28 | 94,593 |
2020-03-03 | $39.20 | $39.59 | $37.72 | $38.09 | $36.79 | 155,965 |
2020-03-02 | $37.73 | $39.11 | $37.40 | $39.11 | $37.78 | 202,176 |
2020-02-28 | $36.67 | $37.50 | $36.32 | $37.50 | $36.22 | 252,743 |
2020-02-27 | $38.77 | $39.35 | $37.97 | $38.00 | $36.70 | 139,086 |
2020-02-26 | $39.99 | $40.44 | $39.52 | $39.61 | $38.26 | 110,563 |
2020-02-25 | $41.36 | $41.36 | $39.76 | $39.90 | $38.54 | 86,246 |
2020-02-24 | $41.29 | $41.52 | $41.02 | $41.17 | $39.76 | 106,294 |
2020-02-21 | $42.83 | $42.83 | $42.41 | $42.51 | $41.06 | 91,393 |
2020-02-20 | $43.02 | $43.11 | $42.57 | $42.94 | $41.47 | 57,064 |
2020-02-19 | $43.06 | $43.12 | $42.96 | $43.04 | $41.57 | 93,258 |
2020-02-18 | $42.89 | $42.89 | $42.66 | $42.84 | $41.38 | 64,700 |
2020-02-14 | $43.00 | $43.00 | $42.84 | $42.99 | $41.52 | 75,200 |
2020-02-13 | $42.77 | $43.02 | $42.74 | $42.90 | $41.44 | 57,739 |
2020-02-12 | $42.86 | $42.96 | $42.86 | $42.96 | $41.49 | 58,575 |
2020-02-11 | $42.65 | $42.81 | $42.61 | $42.65 | $41.19 | 69,989 |
2020-02-10 | $42.08 | $42.45 | $42.08 | $42.45 | $41.01 | 67,137 |
2020-02-07 | $42.38 | $42.38 | $42.17 | $42.24 | $40.80 | 61,759 |
2020-02-06 | $42.58 | $42.58 | $42.46 | $42.48 | $41.03 | 109,034 |
2020-02-05 | $42.34 | $42.45 | $42.20 | $42.44 | $40.99 | 122,599 |
2020-02-04 | $41.83 | $42.06 | $41.83 | $41.96 | $40.53 | 37,490 |
2020-02-03 | $41.21 | $41.56 | $41.21 | $41.32 | $39.91 | 43,915 |
2020-01-31 | $41.70 | $41.70 | $40.89 | $41.01 | $39.61 | 50,325 |
2020-01-30 | $41.44 | $41.80 | $41.30 | $41.80 | $40.37 | 46,241 |
2020-01-29 | $41.93 | $41.93 | $41.65 | $41.65 | $40.23 | 45,943 |
2020-01-28 | $41.55 | $41.84 | $41.48 | $41.74 | $40.32 | 36,839 |
2020-01-27 | $41.31 | $41.49 | $41.15 | $41.34 | $39.93 | 168,825 |
2020-01-24 | $42.49 | $42.49 | $41.81 | $42.01 | $40.58 | 62,700 |
2020-01-23 | $42.23 | $42.40 | $42.10 | $42.37 | $40.92 | 291,638 |
2020-01-22 | $42.46 | $42.52 | $42.30 | $42.33 | $40.89 | 62,116 |
2020-01-21 | $42.33 | $42.42 | $42.26 | $42.28 | $40.84 | 67,391 |
2020-01-17 | $42.41 | $42.43 | $42.32 | $42.43 | $40.98 | 96,481 |
2020-01-16 | $42.07 | $42.28 | $42.07 | $42.28 | $40.84 | 55,780 |
2020-01-15 | $41.81 | $42.06 | $41.81 | $41.90 | $40.47 | 96,356 |
2020-01-14 | $41.89 | $42.01 | $41.76 | $41.84 | $40.41 | 32,668 |
2020-01-13 | $41.71 | $41.89 | $41.70 | $41.89 | $40.46 | 56,811 |
2020-01-10 | $41.82 | $41.82 | $41.57 | $41.60 | $40.18 | 41,511 |
2020-01-09 | $41.69 | $41.72 | $41.60 | $41.72 | $40.30 | 51,228 |
2020-01-08 | $41.31 | $41.65 | $41.30 | $41.47 | $40.05 | 101,188 |
2020-01-07 | $41.29 | $41.37 | $41.23 | $41.29 | $39.88 | 59,797 |
2020-01-06 | $41.07 | $41.34 | $41.06 | $41.34 | $39.93 | 96,515 |
2020-01-03 | $41.06 | $41.40 | $41.06 | $41.27 | $39.86 | 44,833 |
2020-01-02 | $41.50 | $41.53 | $41.29 | $41.53 | $40.11 | 23,513 |
2019-12-31 | $41.00 | $41.25 | $41.00 | $41.22 | $39.81 | 45,666 |
2019-12-30 | $41.41 | $41.41 | $41.11 | $41.16 | $39.76 | 39,479 |
2019-12-27 | $41.46 | $41.46 | $41.32 | $41.35 | $39.94 | 75,500 |
2019-12-26 | $41.28 | $41.32 | $41.25 | $41.32 | $39.90 | 24,081 |
2019-12-24 | $41.31 | $41.31 | $41.15 | $41.18 | $39.77 | 30,438 |
2019-12-23 | $41.69 | $41.69 | $41.56 | $41.56 | $39.76 | 72,950 |
2019-12-20 | $41.48 | $41.61 | $41.48 | $41.58 | $39.77 | 53,869 |
2019-12-19 | $41.29 | $41.35 | $41.19 | $41.33 | $39.54 | 32,634 |
2019-12-18 | $41.26 | $41.26 | $41.16 | $41.20 | $39.41 | 14,429 |
2019-12-17 | $41.21 | $41.26 | $41.16 | $41.16 | $39.37 | 73,753 |
2019-12-16 | $41.14 | $41.27 | $41.14 | $41.17 | $39.39 | 12,659 |
2019-12-13 | $40.92 | $41.10 | $40.74 | $40.91 | $39.14 | 38,023 |
2019-12-12 | $40.54 | $41.02 | $40.54 | $40.90 | $39.13 | 64,226 |
2019-12-11 | $40.52 | $40.58 | $40.44 | $40.55 | $38.79 | 190,219 |
2019-12-10 | $40.45 | $40.54 | $40.40 | $40.42 | $38.67 | 58,652 |
2019-12-09 | $40.54 | $40.70 | $40.47 | $40.49 | $38.73 | 28,281 |
2019-12-06 | $40.52 | $40.69 | $40.52 | $40.58 | $38.82 | 51,572 |
2019-12-05 | $40.25 | $40.28 | $40.08 | $40.25 | $38.50 | 30,932 |
2019-12-04 | $40.08 | $40.27 | $40.08 | $40.14 | $38.40 | 31,904 |
2019-12-03 | $39.86 | $39.94 | $39.69 | $39.94 | $38.21 | 81,573 |
2019-12-02 | $40.59 | $40.59 | $40.20 | $40.23 | $38.48 | 45,444 |
2019-11-29 | $40.69 | $40.69 | $40.57 | $40.57 | $38.81 | 46,389 |
2019-11-27 | $40.67 | $40.75 | $40.60 | $40.75 | $38.98 | 41,349 |
2019-11-26 | $40.46 | $40.55 | $40.46 | $40.54 | $38.78 | 24,764 |
2019-11-25 | $40.34 | $40.46 | $40.34 | $40.44 | $38.69 | 30,562 |
2019-11-22 | $40.20 | $40.20 | $40.06 | $40.14 | $38.40 | 56,025 |
2019-11-21 | $40.08 | $40.11 | $39.99 | $40.06 | $38.32 | 40,740 |
2019-11-20 | $40.22 | $40.27 | $39.93 | $40.13 | $38.39 | 40,490 |
2019-11-19 | $40.31 | $40.33 | $40.17 | $40.25 | $38.51 | 43,351 |
2019-11-18 | $40.23 | $40.28 | $40.16 | $40.23 | $38.48 | 78,238 |
2019-11-15 | $40.09 | $40.22 | $40.06 | $40.22 | $38.47 | 123,982 |
2019-11-14 | $39.83 | $39.96 | $39.83 | $39.94 | $38.21 | 63,676 |
2019-11-13 | $39.71 | $39.93 | $39.71 | $39.90 | $38.17 | 137,952 |
2019-11-12 | $39.84 | $39.99 | $39.82 | $39.90 | $38.17 | 83,767 |
2019-11-11 | $39.69 | $39.86 | $39.69 | $39.80 | $38.07 | 21,541 |
2019-11-08 | $39.76 | $39.91 | $39.74 | $39.86 | $38.13 | 21,880 |
2019-11-07 | $39.84 | $39.93 | $39.74 | $39.80 | $38.07 | 48,516 |
2019-11-06 | $39.62 | $39.70 | $39.57 | $39.70 | $37.98 | 43,967 |
2019-11-05 | $39.66 | $39.76 | $39.63 | $39.67 | $37.95 | 23,594 |
2019-11-04 | $39.69 | $39.76 | $39.65 | $39.68 | $37.96 | 89,440 |
2019-11-01 | $39.35 | $39.53 | $39.35 | $39.52 | $37.81 | 25,546 |
2019-10-31 | $39.25 | $39.25 | $38.96 | $39.10 | $37.40 | 48,162 |
2019-10-30 | $39.23 | $39.33 | $39.10 | $39.29 | $37.58 | 21,045 |
2019-10-29 | $39.18 | $39.34 | $39.18 | $39.22 | $37.52 | 42,707 |
2019-10-28 | $39.20 | $39.29 | $39.20 | $39.24 | $37.54 | 58,497 |
2019-10-25 | $38.79 | $39.09 | $38.79 | $39.04 | $37.34 | 42,162 |
2019-10-24 | $38.91 | $38.94 | $38.75 | $38.90 | $37.21 | 26,206 |
2019-10-23 | $38.70 | $38.77 | $38.66 | $38.76 | $37.08 | 23,077 |
2019-10-22 | $38.86 | $38.91 | $38.68 | $38.69 | $37.01 | 35,842 |
2019-10-21 | $38.77 | $38.81 | $38.70 | $38.81 | $37.13 | 39,801 |
2019-10-18 | $38.54 | $38.64 | $38.37 | $38.60 | $36.93 | 54,391 |
2019-10-17 | $38.70 | $38.77 | $38.55 | $38.60 | $36.93 | 23,077 |
2019-10-16 | $38.50 | $38.60 | $38.45 | $38.52 | $36.85 | 42,840 |
2019-10-15 | $38.40 | $38.69 | $38.40 | $38.57 | $36.90 | 22,794 |
2019-10-14 | $38.27 | $38.31 | $38.22 | $38.25 | $36.59 | 35,842 |
2019-10-11 | $38.22 | $38.60 | $38.22 | $38.33 | $36.67 | 64,087 |
2019-10-10 | $37.69 | $37.96 | $37.69 | $37.81 | $36.17 | 23,631 |
2019-10-09 | $37.54 | $37.71 | $37.46 | $37.60 | $35.97 | 34,118 |
2019-10-08 | $37.62 | $37.62 | $37.25 | $37.27 | $35.65 | 22,191 |
2019-10-07 | $37.83 | $38.10 | $37.83 | $37.87 | $36.23 | 23,579 |
2019-10-04 | $37.66 | $38.02 | $37.66 | $38.02 | $36.37 | 17,873 |
2019-10-03 | $37.18 | $37.51 | $36.95 | $37.47 | $35.84 | 40,795 |
2019-10-02 | $37.73 | $37.73 | $37.10 | $37.23 | $35.62 | 33,814 |
2019-10-01 | $38.54 | $38.63 | $37.90 | $37.90 | $36.26 | 55,487 |
2019-09-30 | $38.32 | $38.53 | $38.31 | $38.43 | $36.76 | 27,308 |
2019-09-27 | $38.50 | $38.53 | $38.05 | $38.21 | $36.55 | 17,283 |
2019-09-26 | $38.52 | $38.53 | $38.30 | $38.40 | $36.73 | 61,445 |
2019-09-25 | $38.27 | $38.57 | $38.20 | $38.51 | $36.84 | 35,740 |
2019-09-24 | $38.72 | $38.79 | $38.17 | $38.29 | $36.63 | 45,755 |
2019-09-23 | $38.48 | $38.71 | $38.48 | $38.59 | $36.92 | 41,773 |
2019-09-20 | $38.86 | $38.87 | $38.57 | $38.57 | $36.90 | 36,902 |
2019-09-19 | $38.92 | $38.97 | $38.74 | $38.77 | $37.08 | 88,323 |
2019-09-18 | $38.77 | $38.78 | $38.43 | $38.78 | $37.10 | 69,089 |
2019-09-17 | $38.70 | $38.79 | $38.64 | $38.79 | $37.11 | 71,875 |
2019-09-16 | $38.67 | $38.75 | $38.67 | $38.70 | $37.02 | 39,068 |
2019-09-13 | $38.83 | $38.96 | $38.75 | $38.77 | $37.09 | 93,074 |
2019-09-12 | $38.78 | $38.95 | $38.73 | $38.79 | $37.11 | 24,925 |
2019-09-11 | $38.49 | $38.67 | $38.37 | $38.66 | $36.98 | 61,015 |
2019-09-10 | $38.30 | $38.41 | $38.12 | $38.41 | $36.74 | 34,582 |
2019-09-09 | $38.50 | $38.50 | $38.28 | $38.33 | $36.67 | 134,686 |
2019-09-06 | $38.37 | $38.42 | $38.30 | $38.31 | $36.65 | 123,968 |
2019-09-05 | $38.10 | $38.38 | $38.10 | $38.29 | $36.63 | 134,738 |
2019-09-04 | $37.67 | $37.75 | $37.58 | $37.75 | $36.11 | 15,001 |
2019-09-03 | $37.38 | $37.38 | $37.18 | $37.34 | $35.72 | 15,129 |
2019-08-30 | $37.75 | $37.78 | $37.46 | $37.59 | $35.96 | 21,307 |
2019-08-29 | $37.37 | $37.61 | $37.36 | $37.56 | $35.93 | 17,484 |
2019-08-28 | $36.68 | $37.06 | $36.67 | $37.02 | $35.41 | 25,748 |
2019-08-27 | $37.12 | $37.13 | $36.75 | $36.81 | $35.21 | 20,691 |
2019-08-26 | $36.86 | $36.92 | $36.72 | $36.91 | $35.31 | 35,941 |
2019-08-23 | $37.37 | $37.50 | $36.48 | $36.56 | $34.97 | 32,780 |
2019-08-22 | $37.70 | $37.73 | $37.42 | $37.60 | $35.97 | 64,273 |
2019-08-21 | $37.59 | $37.63 | $37.50 | $37.58 | $35.95 | 164,247 |
2019-08-20 | $37.56 | $37.56 | $37.23 | $37.23 | $35.62 | 67,487 |
2019-08-19 | $37.55 | $37.62 | $37.49 | $37.53 | $35.90 | 103,150 |
2019-08-16 | $36.85 | $37.14 | $36.85 | $37.09 | $35.48 | 57,429 |
2019-08-15 | $36.65 | $36.68 | $36.32 | $36.55 | $34.96 | 163,229 |
2019-08-14 | $37.17 | $37.17 | $36.47 | $36.47 | $34.89 | 75,829 |
2019-08-13 | $36.95 | $37.80 | $36.95 | $37.58 | $35.95 | 21,504 |
2019-08-12 | $37.48 | $37.48 | $36.96 | $37.04 | $35.43 | 26,039 |
2019-08-09 | $37.70 | $37.70 | $37.33 | $37.50 | $35.87 | 59,515 |
2019-08-08 | $37.31 | $37.81 | $37.31 | $37.81 | $36.17 | 27,388 |
2019-08-07 | $36.67 | $37.18 | $36.41 | $37.12 | $35.51 | 62,725 |
2019-08-06 | $36.79 | $37.08 | $36.56 | $37.06 | $35.45 | 275,728 |
2019-08-05 | $37.19 | $37.19 | $36.25 | $36.58 | $34.99 | 48,500 |
2019-08-02 | $37.94 | $37.94 | $37.48 | $37.66 | $36.03 | 32,857 |
2019-08-01 | $38.40 | $38.74 | $37.90 | $38.01 | $36.36 | 112,390 |
2019-07-31 | $38.77 | $38.83 | $38.16 | $38.39 | $36.72 | 40,993 |
2019-07-30 | $38.66 | $38.79 | $38.56 | $38.75 | $37.06 | 20,295 |
2019-07-29 | $38.90 | $38.90 | $38.76 | $38.86 | $37.17 | 18,021 |
2019-07-26 | $38.77 | $38.93 | $38.75 | $38.92 | $37.23 | 22,625 |
2019-07-25 | $38.75 | $38.75 | $38.58 | $38.65 | $36.97 | 15,598 |
2019-07-24 | $38.57 | $38.85 | $38.56 | $38.85 | $37.16 | 18,854 |
2019-07-23 | $38.41 | $38.63 | $38.38 | $38.63 | $36.95 | 20,479 |
2019-07-22 | $38.32 | $38.38 | $38.24 | $38.29 | $36.63 | 26,636 |
2019-07-19 | $38.57 | $38.63 | $38.28 | $38.29 | $36.63 | 23,515 |
2019-07-18 | $38.25 | $38.49 | $38.25 | $38.48 | $36.81 | 13,105 |
2019-07-17 | $38.64 | $38.64 | $38.35 | $38.35 | $36.69 | 24,329 |
2019-07-16 | $38.62 | $38.68 | $38.53 | $38.61 | $36.94 | 26,379 |
2019-07-15 | $38.81 | $38.81 | $38.59 | $38.67 | $36.99 | 16,060 |
2019-07-12 | $38.47 | $38.65 | $38.47 | $38.65 | $36.97 | 21,435 |
2019-07-11 | $38.48 | $38.48 | $38.29 | $38.45 | $36.78 | 10,615 |
2019-07-10 | $38.38 | $38.48 | $38.26 | $38.37 | $36.71 | 89,999 |
2019-07-09 | $38.05 | $38.26 | $38.05 | $38.22 | $36.56 | 42,656 |
2019-07-08 | $38.21 | $38.25 | $38.12 | $38.20 | $36.54 | 32,495 |
2019-07-05 | $38.24 | $38.40 | $38.10 | $38.40 | $36.73 | 116,199 |
2019-07-03 | $38.32 | $38.47 | $38.24 | $38.47 | $36.80 | 74,408 |
2019-07-02 | $38.13 | $38.13 | $37.94 | $38.07 | $36.42 | 55,276 |
2019-07-01 | $38.39 | $38.39 | $37.90 | $38.07 | $36.42 | 26,943 |
2019-06-28 | $37.64 | $37.79 | $37.60 | $37.79 | $36.15 | 15,378 |
2019-06-27 | $37.43 | $37.56 | $37.42 | $37.55 | $35.92 | 43,872 |
2019-06-26 | $37.45 | $37.50 | $37.29 | $37.29 | $35.67 | 37,940 |
2019-06-25 | $37.84 | $37.84 | $37.38 | $37.41 | $35.79 | 44,346 |
2019-06-24 | $38.25 | $38.25 | $38.00 | $38.03 | $36.08 | 48,695 |
2019-06-21 | $38.28 | $38.28 | $38.06 | $38.13 | $36.17 | 28,397 |
2019-06-20 | $38.25 | $38.25 | $37.95 | $38.23 | $36.27 | 25,527 |
2019-06-19 | $37.73 | $37.90 | $37.70 | $37.88 | $35.94 | 37,606 |
2019-06-18 | $37.54 | $37.85 | $37.54 | $37.74 | $35.80 | 17,812 |
2019-06-17 | $37.53 | $37.53 | $37.34 | $37.35 | $35.43 | 19,983 |
2019-06-14 | $37.65 | $37.65 | $37.28 | $37.39 | $35.47 | 13,916 |
2019-06-13 | $37.36 | $37.45 | $37.30 | $37.42 | $35.50 | 13,882 |
2019-06-12 | $37.27 | $37.30 | $37.18 | $37.26 | $35.35 | 37,177 |
2019-06-11 | $37.60 | $37.60 | $37.24 | $37.33 | $35.41 | 39,815 |
2019-06-10 | $37.44 | $37.55 | $37.34 | $37.38 | $35.46 | 438,181 |
2019-06-07 | $36.96 | $37.27 | $36.96 | $37.14 | $35.23 | 33,682 |
2019-06-06 | $36.64 | $36.90 | $36.62 | $36.86 | $34.97 | 37,098 |
2019-06-05 | $36.54 | $36.65 | $36.30 | $36.65 | $34.77 | 23,877 |
2019-06-04 | $35.89 | $36.32 | $35.84 | $36.32 | $34.46 | 38,379 |
2019-06-03 | $35.55 | $35.71 | $35.36 | $35.52 | $33.70 | 39,339 |
2019-05-31 | $35.75 | $35.75 | $35.49 | $35.50 | $33.68 | 36,980 |
2019-05-30 | $36.01 | $36.08 | $35.80 | $35.97 | $34.12 | 15,937 |
2019-05-29 | $36.03 | $36.03 | $35.69 | $35.90 | $34.06 | 35,260 |
2019-05-28 | $36.58 | $36.58 | $36.12 | $36.15 | $34.29 | 21,363 |
2019-05-24 | $36.52 | $36.54 | $36.37 | $36.41 | $34.54 | 20,270 |
2019-05-23 | $36.51 | $36.51 | $36.17 | $36.37 | $34.50 | 29,582 |
2019-05-22 | $36.89 | $36.93 | $36.78 | $36.86 | $34.97 | 25,298 |
2019-05-21 | $36.86 | $37.02 | $36.86 | $36.99 | $35.09 | 17,470 |
2019-05-20 | $36.68 | $36.78 | $36.55 | $36.62 | $34.74 | 11,970 |
2019-05-17 | $36.82 | $37.16 | $36.82 | $36.90 | $35.01 | 26,897 |
2019-05-16 | $36.91 | $37.26 | $36.91 | $37.11 | $35.20 | 153,573 |
2019-05-15 | $36.43 | $36.88 | $36.41 | $36.80 | $34.91 | 26,197 |
2019-05-14 | $36.40 | $36.82 | $36.40 | $36.65 | $34.76 | 427,266 |
2019-05-13 | $36.58 | $36.58 | $36.17 | $36.31 | $34.45 | 45,077 |
2019-05-10 | $36.96 | $37.24 | $36.54 | $37.24 | $35.33 | 17,562 |
2019-05-09 | $36.82 | $37.12 | $36.64 | $37.10 | $35.20 | 401,984 |
2019-05-08 | $37.20 | $37.34 | $37.14 | $37.18 | $35.27 | 18,270 |
2019-05-07 | $37.75 | $37.75 | $36.97 | $37.24 | $35.33 | 37,131 |
2019-05-06 | $37.40 | $37.90 | $37.40 | $37.82 | $35.88 | 27,357 |
2019-05-03 | $37.83 | $38.01 | $37.83 | $38.00 | $36.05 | 19,824 |
2019-05-02 | $37.60 | $37.79 | $37.42 | $37.63 | $35.70 | 18,387 |
2019-05-01 | $38.11 | $38.11 | $37.70 | $37.71 | $35.77 | 43,063 |
2019-04-30 | $37.92 | $37.99 | $37.73 | $37.96 | $36.01 | 21,498 |
2019-04-29 | $37.91 | $37.98 | $37.85 | $37.89 | $35.94 | 28,931 |
2019-04-26 | $37.73 | $37.89 | $37.61 | $37.89 | $35.94 | 44,846 |
2019-04-25 | $37.76 | $37.76 | $37.50 | $37.71 | $35.77 | 20,809 |
2019-04-24 | $37.81 | $37.89 | $37.75 | $37.76 | $35.82 | 28,889 |
2019-04-23 | $37.57 | $37.83 | $37.52 | $37.79 | $35.85 | 52,818 |
2019-04-22 | $37.40 | $37.50 | $37.36 | $37.45 | $35.53 | 30,979 |
2019-04-18 | $37.61 | $37.61 | $37.34 | $37.47 | $35.55 | 31,969 |
2019-04-17 | $37.70 | $37.70 | $37.36 | $37.43 | $35.51 | 142,612 |
2019-04-16 | $37.66 | $37.66 | $37.50 | $37.51 | $35.58 | 35,427 |
2019-04-15 | $37.54 | $37.55 | $37.43 | $37.55 | $35.62 | 22,245 |
2019-04-12 | $37.50 | $37.61 | $37.45 | $37.54 | $35.61 | 35,796 |
2019-04-11 | $37.36 | $37.36 | $37.23 | $37.32 | $35.40 | 22,608 |
2019-04-10 | $37.15 | $37.28 | $37.13 | $37.26 | $35.35 | 42,893 |
2019-04-09 | $37.22 | $37.22 | $37.03 | $37.09 | $35.19 | 117,729 |
2019-04-08 | $37.23 | $37.36 | $37.18 | $37.36 | $35.44 | 37,525 |
2019-04-05 | $37.19 | $37.31 | $37.19 | $37.24 | $35.33 | 75,590 |
2019-04-04 | $37.04 | $37.10 | $36.96 | $37.09 | $35.19 | 28,438 |
2019-04-03 | $37.11 | $37.17 | $36.92 | $37.03 | $35.13 | 31,551 |
2019-04-02 | $36.89 | $36.92 | $36.81 | $36.89 | $35.00 | 20,935 |
2019-04-01 | $36.78 | $36.89 | $36.72 | $36.89 | $35.00 | 31,931 |
2019-03-29 | $36.45 | $36.46 | $36.34 | $36.46 | $34.59 | 30,664 |
2019-03-28 | $36.14 | $36.25 | $35.98 | $36.21 | $34.35 | 72,704 |
2019-03-27 | $36.26 | $36.28 | $35.84 | $36.06 | $34.21 | 77,750 |
2019-03-26 | $36.17 | $36.35 | $36.00 | $36.22 | $34.36 | 72,788 |
2019-03-25 | $36.04 | $36.09 | $35.79 | $35.95 | $34.10 | 42,481 |
2019-03-22 | $36.49 | $36.49 | $35.99 | $35.99 | $34.14 | 57,414 |
2019-03-21 | $36.10 | $36.73 | $36.10 | $36.71 | $34.83 | 74,322 |
2019-03-20 | $36.43 | $36.48 | $36.14 | $36.27 | $34.41 | 28,192 |
2019-03-19 | $36.63 | $36.68 | $36.34 | $36.46 | $34.59 | 17,994 |
2019-03-18 | $36.39 | $36.48 | $36.36 | $36.47 | $34.60 | 15,121 |
2019-03-15 | $36.31 | $36.43 | $36.23 | $36.30 | $34.44 | 12,542 |
2019-03-14 | $36.21 | $36.23 | $36.11 | $36.16 | $34.31 | 24,545 |
2019-03-13 | $36.10 | $36.30 | $36.10 | $36.15 | $34.29 | 70,775 |
2019-03-12 | $35.94 | $36.03 | $35.89 | $35.94 | $34.09 | 11,808 |
2019-03-11 | $35.45 | $35.86 | $35.45 | $35.84 | $34.00 | 23,838 |
2019-03-08 | $35.19 | $35.37 | $35.12 | $35.37 | $33.55 | 25,384 |
2019-03-07 | $35.80 | $35.80 | $35.34 | $35.45 | $33.63 | 58,802 |
2019-03-06 | $36.01 | $36.01 | $35.70 | $35.74 | $33.91 | 36,223 |
2019-03-05 | $36.03 | $36.07 | $35.92 | $35.97 | $34.12 | 18,266 |
2019-03-04 | $36.43 | $36.43 | $35.77 | $36.04 | $34.19 | 30,824 |
2019-03-01 | $36.19 | $36.32 | $36.04 | $36.22 | $34.36 | 16,076 |
2019-02-28 | $36.07 | $36.11 | $35.99 | $36.02 | $34.17 | 22,788 |
2019-02-27 | $36.06 | $36.13 | $35.90 | $36.07 | $34.22 | 27,182 |
2019-02-26 | $36.16 | $36.21 | $36.06 | $36.09 | $34.24 | 18,364 |
2019-02-25 | $36.25 | $36.37 | $36.14 | $36.15 | $34.29 | 51,654 |
2019-02-22 | $35.94 | $36.13 | $35.94 | $36.10 | $34.25 | 23,554 |
2019-02-21 | $36.00 | $36.00 | $35.74 | $35.87 | $34.03 | 21,867 |
2019-02-20 | $35.90 | $36.05 | $35.89 | $35.97 | $34.13 | 36,525 |
2019-02-19 | $35.87 | $36.02 | $35.81 | $35.89 | $34.05 | 51,590 |
2019-02-15 | $35.78 | $35.87 | $35.73 | $35.87 | $34.03 | 73,208 |
2019-02-14 | $35.36 | $35.60 | $35.31 | $35.46 | $33.64 | 44,267 |
2019-02-13 | $35.55 | $35.63 | $35.47 | $35.55 | $33.72 | 59,824 |
2019-02-12 | $35.25 | $35.47 | $35.24 | $35.42 | $33.60 | 36,899 |
2019-02-11 | $35.07 | $35.07 | $34.90 | $34.98 | $33.19 | 33,754 |
2019-02-08 | $34.75 | $34.88 | $34.62 | $34.86 | $33.07 | 57,148 |
2019-02-07 | $34.93 | $35.01 | $34.67 | $34.88 | $33.09 | 40,653 |
2019-02-06 | $35.30 | $35.30 | $35.07 | $35.19 | $33.39 | 267,226 |
2019-02-05 | $35.12 | $35.25 | $35.06 | $35.23 | $33.42 | 250,691 |
2019-02-04 | $34.81 | $35.03 | $34.78 | $35.03 | $33.23 | 176,095 |
2019-02-01 | $34.82 | $34.92 | $34.73 | $34.85 | $33.06 | 27,523 |
2019-01-31 | $34.43 | $34.80 | $34.43 | $34.75 | $32.97 | 60,497 |
2019-01-30 | $34.24 | $34.58 | $34.09 | $34.47 | $32.70 | 289,624 |
2019-01-29 | $34.17 | $34.17 | $33.92 | $34.00 | $32.25 | 30,765 |
2019-01-28 | $33.94 | $34.02 | $33.81 | $34.02 | $32.28 | 28,319 |
2019-01-25 | $34.12 | $34.29 | $34.12 | $34.21 | $32.45 | 33,160 |
2019-01-24 | $33.79 | $33.98 | $33.76 | $33.91 | $32.17 | 41,719 |
2019-01-23 | $34.01 | $34.01 | $33.52 | $33.84 | $32.10 | 132,006 |
2019-01-22 | $34.01 | $34.01 | $33.58 | $33.74 | $32.01 | 34,613 |
2019-01-18 | $34.00 | $34.30 | $33.93 | $34.20 | $32.44 | 56,076 |
2019-01-17 | $33.39 | $33.82 | $33.39 | $33.77 | $32.04 | 49,630 |
2019-01-16 | $33.55 | $33.59 | $33.46 | $33.51 | $31.79 | 58,614 |
2019-01-15 | $33.09 | $33.39 | $33.09 | $33.39 | $31.68 | 21,383 |
2019-01-14 | $33.17 | $33.20 | $33.07 | $33.08 | $31.38 | 25,440 |
2019-01-11 | $33.16 | $33.29 | $33.11 | $33.27 | $31.56 | 56,240 |
2019-01-10 | $32.98 | $33.26 | $32.90 | $33.26 | $31.55 | 32,879 |
2019-01-09 | $33.13 | $33.20 | $32.89 | $33.07 | $31.37 | 127,604 |
2019-01-08 | $32.93 | $32.93 | $32.64 | $32.90 | $31.21 | 59,574 |
2019-01-07 | $32.37 | $32.76 | $32.28 | $32.57 | $30.90 | 113,770 |
2019-01-04 | $31.72 | $32.38 | $31.65 | $32.33 | $30.67 | 45,164 |
2019-01-03 | $31.71 | $31.71 | $31.28 | $31.29 | $29.68 | 65,737 |
2019-01-02 | $31.53 | $32.10 | $31.53 | $31.99 | $30.35 | 30,638 |
2018-12-31 | $31.96 | $32.05 | $31.69 | $32.05 | $30.40 | 231,327 |
2018-12-28 | $31.97 | $32.15 | $31.56 | $31.79 | $30.16 | 236,104 |
2018-12-27 | $31.22 | $31.79 | $30.66 | $31.79 | $30.16 | 191,680 |
2018-12-26 | $30.28 | $31.42 | $30.02 | $31.42 | $29.81 | 218,513 |
2018-12-24 | $30.72 | $30.80 | $30.09 | $30.10 | $28.55 | 105,177 |
2018-12-21 | $31.89 | $32.21 | $31.10 | $31.22 | $29.34 | 107,651 |
2018-12-20 | $32.07 | $32.28 | $31.44 | $31.72 | $29.81 | 194,576 |
2018-12-19 | $32.84 | $33.25 | $32.24 | $32.35 | $30.41 | 74,741 |
2018-12-18 | $33.03 | $33.19 | $32.65 | $32.79 | $30.82 | 90,252 |
2018-12-17 | $33.41 | $33.50 | $32.64 | $32.82 | $30.85 | 58,132 |
2018-12-14 | $33.83 | $33.93 | $33.42 | $33.52 | $31.51 | 672,270 |
2018-12-13 | $34.31 | $34.31 | $33.94 | $34.09 | $32.04 | 43,104 |
2018-12-12 | $34.32 | $34.59 | $34.18 | $34.18 | $32.13 | 50,008 |
2018-12-11 | $34.49 | $34.49 | $33.80 | $33.97 | $31.93 | 590,915 |
2018-12-10 | $34.00 | $34.09 | $33.34 | $34.01 | $31.97 | 475,536 |
2018-12-07 | $34.68 | $34.93 | $33.98 | $34.03 | $31.99 | 571,913 |
2018-12-06 | $34.32 | $34.81 | $33.90 | $34.73 | $32.64 | 93,600 |
2018-12-04 | $35.93 | $35.97 | $34.84 | $34.88 | $32.79 | 100,021 |
2018-12-03 | $36.26 | $36.26 | $35.78 | $36.00 | $33.83 | 77,585 |
2018-11-30 | $35.34 | $35.64 | $35.34 | $35.60 | $33.46 | 63,935 |
2018-11-29 | $35.44 | $35.57 | $35.22 | $35.43 | $33.30 | 59,069 |
2018-11-28 | $34.87 | $35.48 | $34.75 | $35.48 | $33.35 | 85,568 |
2018-11-27 | $34.59 | $34.75 | $34.51 | $34.73 | $32.64 | 56,190 |
2018-11-26 | $34.54 | $34.71 | $34.46 | $34.71 | $32.63 | 71,597 |
2018-11-23 | $34.16 | $34.36 | $34.16 | $34.22 | $32.16 | 6,572 |
2018-11-21 | $34.45 | $34.60 | $34.33 | $34.39 | $32.32 | 60,288 |
2018-11-20 | $34.36 | $34.50 | $34.08 | $34.23 | $32.17 | 101,794 |
2018-11-19 | $35.40 | $35.40 | $34.71 | $34.82 | $32.73 | 40,172 |
2018-11-16 | $35.25 | $35.44 | $35.08 | $35.36 | $33.24 | 26,403 |
2018-11-15 | $34.80 | $35.31 | $34.61 | $35.20 | $33.09 | 47,702 |
2018-11-14 | $35.44 | $35.45 | $34.75 | $34.90 | $32.80 | 59,695 |
2018-11-13 | $35.34 | $35.50 | $35.07 | $35.15 | $33.04 | 35,305 |
2018-11-12 | $35.86 | $35.86 | $35.15 | $35.19 | $33.07 | 52,602 |
2018-11-09 | $36.00 | $36.00 | $35.66 | $35.85 | $33.70 | 30,062 |
2018-11-08 | $36.10 | $36.25 | $36.03 | $36.11 | $33.94 | 86,121 |
2018-11-07 | $35.92 | $36.24 | $35.76 | $36.24 | $34.06 | 31,602 |
2018-11-06 | $35.35 | $35.58 | $35.35 | $35.58 | $33.44 | 64,457 |
2018-11-05 | $35.28 | $35.40 | $35.12 | $35.33 | $33.21 | 36,616 |
2018-11-02 | $35.45 | $35.53 | $34.95 | $35.13 | $33.02 | 32,386 |
2018-11-01 | $35.07 | $35.36 | $34.99 | $35.35 | $33.23 | 41,494 |
2018-10-31 | $34.85 | $35.23 | $34.85 | $34.94 | $32.84 | 98,916 |
2018-10-30 | $34.03 | $34.58 | $34.01 | $34.58 | $32.50 | 126,307 |
2018-10-29 | $34.46 | $34.74 | $33.61 | $33.96 | $31.92 | 71,772 |
2018-10-26 | $34.22 | $34.46 | $33.78 | $34.04 | $32.00 | 122,895 |
2018-10-25 | $34.35 | $34.88 | $34.23 | $34.61 | $32.53 | 38,241 |
2018-10-24 | $35.11 | $35.14 | $34.10 | $34.10 | $32.05 | 46,379 |
2018-10-23 | $34.81 | $35.29 | $34.55 | $35.15 | $33.04 | 55,562 |
2018-10-22 | $35.55 | $35.63 | $35.33 | $35.40 | $33.27 | 57,632 |
2018-10-19 | $35.70 | $35.88 | $35.49 | $35.52 | $33.39 | 50,557 |
2018-10-18 | $35.94 | $36.03 | $35.40 | $35.57 | $33.43 | 1,676,259 |
2018-10-17 | $36.12 | $36.16 | $35.78 | $36.07 | $33.90 | 94,215 |
2018-10-16 | $35.60 | $36.15 | $35.60 | $36.12 | $33.95 | 2,268,869 |
2018-10-15 | $35.57 | $35.64 | $35.38 | $35.46 | $33.33 | 56,179 |
2018-10-12 | $35.78 | $35.78 | $35.07 | $35.60 | $33.46 | 38,782 |
2018-10-11 | $35.83 | $35.93 | $34.97 | $35.09 | $32.98 | 2,240,856 |
2018-10-10 | $36.91 | $36.91 | $35.95 | $35.96 | $33.80 | 72,600 |
2018-10-09 | $37.06 | $37.14 | $36.96 | $36.97 | $34.75 | 2,133,882 |
2018-10-08 | $37.11 | $37.13 | $36.85 | $37.11 | $34.88 | 33,025 |
2018-10-05 | $37.39 | $37.41 | $36.95 | $37.15 | $34.92 | 52,908 |
2018-10-04 | $37.53 | $37.53 | $37.15 | $37.35 | $35.10 | 24,217 |
2018-10-03 | $37.75 | $37.78 | $37.60 | $37.63 | $35.37 | 30,832 |
2018-10-02 | $37.63 | $37.69 | $37.55 | $37.60 | $35.34 | 64,559 |
2018-10-01 | $37.76 | $37.79 | $37.57 | $37.62 | $35.36 | 80,215 |
2018-09-28 | $37.45 | $37.61 | $37.45 | $37.52 | $35.27 | 13,107 |
2018-09-27 | $37.62 | $37.68 | $37.53 | $37.53 | $35.28 | 12,329 |
2018-09-26 | $37.59 | $37.74 | $37.47 | $37.47 | $35.22 | 19,508 |
2018-09-25 | $37.84 | $37.84 | $37.58 | $37.61 | $35.35 | 12,761 |
2018-09-24 | $37.92 | $37.92 | $37.60 | $37.69 | $35.43 | 100,933 |
2018-09-21 | $37.96 | $37.99 | $37.87 | $37.87 | $35.60 | 16,651 |
2018-09-20 | $37.81 | $37.90 | $37.78 | $37.86 | $35.58 | 12,758 |
2018-09-19 | $37.61 | $37.70 | $37.58 | $37.61 | $35.35 | 33,527 |
2018-09-18 | $37.52 | $37.67 | $37.47 | $37.63 | $35.37 | 23,015 |
2018-09-17 | $37.62 | $37.62 | $37.37 | $37.37 | $35.13 | 16,956 |
2018-09-14 | $37.61 | $37.63 | $37.49 | $37.61 | $35.35 | 27,581 |
2018-09-13 | $37.49 | $37.55 | $37.47 | $37.54 | $35.29 | 35,403 |
2018-09-12 | $37.37 | $37.39 | $37.24 | $37.34 | $35.10 | 22,861 |
2018-09-11 | $37.20 | $37.41 | $37.20 | $37.34 | $35.10 | 32,998 |
2018-09-10 | $37.25 | $37.33 | $37.23 | $37.24 | $35.00 | 16,842 |
2018-09-07 | $37.18 | $37.30 | $37.12 | $37.15 | $34.92 | 11,751 |
2018-09-06 | $37.33 | $37.41 | $37.20 | $37.26 | $35.02 | 22,428 |
2018-09-05 | $37.33 | $37.41 | $37.22 | $37.36 | $35.11 | 42,691 |
2018-09-04 | $37.46 | $37.46 | $37.31 | $37.44 | $35.19 | 12,969 |
2018-08-31 | $37.43 | $37.50 | $37.35 | $37.48 | $35.23 | 11,912 |
2018-08-30 | $37.66 | $37.66 | $37.36 | $37.39 | $35.15 | 25,703 |
2018-08-29 | $37.50 | $37.68 | $37.49 | $37.65 | $35.39 | 28,836 |
2018-08-28 | $37.59 | $37.59 | $37.39 | $37.45 | $35.20 | 18,231 |
2018-08-27 | $37.35 | $37.48 | $37.35 | $37.45 | $35.20 | 36,463 |
2018-08-24 | $37.03 | $37.22 | $37.03 | $37.20 | $34.96 | 21,176 |
2018-08-23 | $36.97 | $37.09 | $36.95 | $37.00 | $34.78 | 68,062 |
2018-08-22 | $37.09 | $37.13 | $37.00 | $37.07 | $34.84 | 24,706 |
2018-08-21 | $37.08 | $37.20 | $37.08 | $37.14 | $34.91 | 36,051 |
2018-08-20 | $36.89 | $37.03 | $36.89 | $36.99 | $34.77 | 21,850 |
2018-08-17 | $36.60 | $36.93 | $36.60 | $36.87 | $34.66 | 25,071 |
2018-08-16 | $36.65 | $36.79 | $36.64 | $36.69 | $34.48 | 11,634 |
2018-08-15 | $36.54 | $36.54 | $36.27 | $36.45 | $34.26 | 29,519 |
2018-08-14 | $36.52 | $36.73 | $36.52 | $36.69 | $34.49 | 13,612 |
2018-08-13 | $36.71 | $36.71 | $36.45 | $36.45 | $34.26 | 13,961 |
2018-08-10 | $36.68 | $36.71 | $36.50 | $36.61 | $34.41 | 30,691 |
2018-08-09 | $36.94 | $36.96 | $36.83 | $36.83 | $34.62 | 8,734 |
2018-08-08 | $36.89 | $36.93 | $36.82 | $36.87 | $34.66 | 16,981 |
2018-08-07 | $36.65 | $36.96 | $36.65 | $36.88 | $34.66 | 30,193 |
2018-08-06 | $36.65 | $36.82 | $36.65 | $36.76 | $34.55 | 155,421 |
2018-08-03 | $36.53 | $36.66 | $36.53 | $36.66 | $34.46 | 17,140 |
2018-08-02 | $36.15 | $36.54 | $36.15 | $36.52 | $34.33 | 18,283 |
2018-08-01 | $36.47 | $36.50 | $36.29 | $36.35 | $34.17 | 40,769 |
2018-07-31 | $36.28 | $36.51 | $36.28 | $36.45 | $34.26 | 11,913 |
2018-07-30 | $36.43 | $36.43 | $36.19 | $36.22 | $34.04 | 123,496 |
2018-07-27 | $36.78 | $36.78 | $36.34 | $36.42 | $34.23 | 24,813 |
2018-07-26 | $36.63 | $36.73 | $36.59 | $36.66 | $34.46 | 94,423 |
2018-07-25 | $36.36 | $36.56 | $36.28 | $36.56 | $34.36 | 22,406 |
2018-07-24 | $36.44 | $36.48 | $36.19 | $36.31 | $34.13 | 15,108 |
2018-07-23 | $36.12 | $36.27 | $36.12 | $36.25 | $34.07 | 17,389 |
2018-07-20 | $36.24 | $36.29 | $36.19 | $36.19 | $34.02 | 24,426 |
2018-07-19 | $36.23 | $36.36 | $36.23 | $36.29 | $34.11 | 17,412 |
2018-07-18 | $36.21 | $36.39 | $36.21 | $36.36 | $34.18 | 22,145 |
2018-07-17 | $36.07 | $36.32 | $36.01 | $36.27 | $34.09 | 25,564 |
2018-07-16 | $36.21 | $36.21 | $36.06 | $36.11 | $33.94 | 13,401 |
2018-07-13 | $36.25 | $36.25 | $36.13 | $36.19 | $34.02 | 18,023 |
2018-07-12 | $36.12 | $36.16 | $35.97 | $36.16 | $33.99 | 9,690 |
2018-07-11 | $35.99 | $35.99 | $35.84 | $35.85 | $33.70 | 24,564 |
2018-07-10 | $36.10 | $36.14 | $36.07 | $36.11 | $33.94 | 11,449 |
2018-07-09 | $35.86 | $36.04 | $35.86 | $36.04 | $33.88 | 35,645 |
2018-07-06 | $35.32 | $35.76 | $35.32 | $35.67 | $33.53 | 14,605 |
2018-07-05 | $35.25 | $35.41 | $35.21 | $35.41 | $33.28 | 18,083 |
2018-07-03 | $35.47 | $35.47 | $35.13 | $35.13 | $33.02 | 30,951 |
2018-07-02 | $35.10 | $35.18 | $34.99 | $35.16 | $33.04 | 10,696 |
2018-06-29 | $35.27 | $35.48 | $35.22 | $35.22 | $33.10 | 95,447 |
2018-06-28 | $34.99 | $35.24 | $34.85 | $35.12 | $33.01 | 22,939 |
2018-06-27 | $35.42 | $35.49 | $35.00 | $35.01 | $32.91 | 17,799 |
2018-06-26 | $35.30 | $35.38 | $35.21 | $35.26 | $33.14 | 13,247 |
2018-06-25 | $35.54 | $35.58 | $35.28 | $35.45 | $33.11 | 20,453 |
2018-06-22 | $36.03 | $36.04 | $35.94 | $35.98 | $33.61 | 843,246 |
2018-06-21 | $36.07 | $36.07 | $35.88 | $35.89 | $33.52 | 15,049 |
2018-06-20 | $36.09 | $36.18 | $36.06 | $36.11 | $33.73 | 13,902 |
2018-06-19 | $35.96 | $36.06 | $35.84 | $36.06 | $33.68 | 22,277 |
2018-06-18 | $36.13 | $36.21 | $36.02 | $36.21 | $33.82 | 18,122 |
2018-06-15 | $36.19 | $36.28 | $36.10 | $36.28 | $33.89 | 96,186 |
2018-06-14 | $36.26 | $36.37 | $36.21 | $36.26 | $33.87 | 117,442 |
2018-06-13 | $36.50 | $36.50 | $36.22 | $36.25 | $33.86 | 92,115 |
2018-06-12 | $36.50 | $36.50 | $36.27 | $36.33 | $33.93 | 148,590 |
2018-06-11 | $36.20 | $36.36 | $36.20 | $36.31 | $33.91 | 19,528 |
2018-06-08 | $36.06 | $36.24 | $36.00 | $36.24 | $33.85 | 21,336 |
2018-06-07 | $36.17 | $36.21 | $35.99 | $36.11 | $33.73 | 24,903 |
2018-06-06 | $35.91 | $36.07 | $35.82 | $36.05 | $33.67 | 63,510 |
2018-06-05 | $35.77 | $35.87 | $35.72 | $35.84 | $33.48 | 20,014 |
2018-06-04 | $35.84 | $35.84 | $35.70 | $35.77 | $33.41 | 21,549 |
2018-06-01 | $35.52 | $35.63 | $35.49 | $35.61 | $33.26 | 10,650 |
2018-05-31 | $35.50 | $35.50 | $35.22 | $35.24 | $32.91 | 13,797 |
2018-05-30 | $35.30 | $35.59 | $35.30 | $35.54 | $33.20 | 9,156 |
2018-05-29 | $35.32 | $35.35 | $34.94 | $35.13 | $32.81 | 50,031 |
2018-05-25 | $35.52 | $35.55 | $35.42 | $35.48 | $33.13 | 9,462 |
2018-05-24 | $35.55 | $35.61 | $35.36 | $35.55 | $33.20 | 15,430 |
2018-05-23 | $35.39 | $35.59 | $35.35 | $35.54 | $33.19 | 40,804 |
2018-05-22 | $35.69 | $35.74 | $35.53 | $35.55 | $33.20 | 12,868 |
2018-05-21 | $35.60 | $35.72 | $35.60 | $35.60 | $33.25 | 23,054 |
2018-05-18 | $35.44 | $35.49 | $35.38 | $35.44 | $33.10 | 29,263 |
2018-05-17 | $35.46 | $35.60 | $35.41 | $35.46 | $33.12 | 84,031 |
2018-05-16 | $35.26 | $35.52 | $35.26 | $35.46 | $33.12 | 38,443 |
2018-05-15 | $35.46 | $35.46 | $35.20 | $35.26 | $32.93 | 14,692 |
2018-05-14 | $35.64 | $35.64 | $35.43 | $35.48 | $33.14 | 34,276 |
2018-05-11 | $35.52 | $35.56 | $35.36 | $35.45 | $33.11 | 97,285 |
2018-05-10 | $35.22 | $35.47 | $35.22 | $35.44 | $33.10 | 118,688 |
2018-05-09 | $34.87 | $35.14 | $34.87 | $35.08 | $32.76 | 30,731 |
2018-05-08 | $34.80 | $34.82 | $34.68 | $34.79 | $32.49 | 28,419 |
2018-05-07 | $34.84 | $34.91 | $34.75 | $34.80 | $32.50 | 61,295 |
2018-05-04 | $34.21 | $34.79 | $34.17 | $34.70 | $32.41 | 11,412 |
2018-05-03 | $34.20 | $34.34 | $33.84 | $34.28 | $32.02 | 57,507 |
2018-05-02 | $34.56 | $34.64 | $34.34 | $34.36 | $32.09 | 91,369 |
2018-05-01 | $34.43 | $34.58 | $34.24 | $34.58 | $32.30 | 15,390 |
2018-04-30 | $34.90 | $35.00 | $34.50 | $34.50 | $32.22 | 27,415 |
2018-04-27 | $34.90 | $34.90 | $34.73 | $34.84 | $32.54 | 19,778 |
2018-04-26 | $34.73 | $34.92 | $34.62 | $34.80 | $32.50 | 24,550 |
2018-04-25 | $34.49 | $34.61 | $34.27 | $34.46 | $32.19 | 37,266 |
2018-04-24 | $35.00 | $35.08 | $34.27 | $34.46 | $32.19 | 38,290 |
2018-04-23 | $34.97 | $35.07 | $34.75 | $34.88 | $32.58 | 53,364 |
2018-04-20 | $35.19 | $35.19 | $34.86 | $34.86 | $32.56 | 18,049 |
2018-04-19 | $35.24 | $35.29 | $35.03 | $35.14 | $32.82 | 14,920 |
2018-04-18 | $35.35 | $35.48 | $35.35 | $35.41 | $33.07 | 17,108 |
2018-04-17 | $35.24 | $35.37 | $35.21 | $35.31 | $32.98 | 18,393 |
2018-04-16 | $34.65 | $35.07 | $34.65 | $34.98 | $32.67 | 25,871 |
2018-04-13 | $34.88 | $34.92 | $34.54 | $34.65 | $32.37 | 20,478 |
2018-04-12 | $34.69 | $34.87 | $34.66 | $34.75 | $32.46 | 33,393 |
2018-04-11 | $34.45 | $34.69 | $34.45 | $34.49 | $32.21 | 20,889 |
2018-04-10 | $34.48 | $34.76 | $34.46 | $34.69 | $32.40 | 26,879 |
2018-04-09 | $34.15 | $34.64 | $34.13 | $34.14 | $31.89 | 15,803 |
2018-04-06 | $34.60 | $34.67 | $33.80 | $34.10 | $31.85 | 78,658 |
2018-04-05 | $34.73 | $34.90 | $34.66 | $34.84 | $32.54 | 24,619 |
2018-04-04 | $33.61 | $34.61 | $33.61 | $34.54 | $32.26 | 21,489 |
2018-04-03 | $33.86 | $34.23 | $33.74 | $34.11 | $31.86 | 55,521 |
2018-04-02 | $34.47 | $34.47 | $33.45 | $33.75 | $31.52 | 34,815 |
2018-03-29 | $34.27 | $34.73 | $34.16 | $34.55 | $32.27 | 27,715 |
2018-03-28 | $34.25 | $34.29 | $34.02 | $34.06 | $31.81 | 21,356 |
2018-03-27 | $34.87 | $34.87 | $34.10 | $34.14 | $31.89 | 24,649 |
2018-03-26 | $34.39 | $34.71 | $34.00 | $34.71 | $32.42 | 26,239 |
2018-03-23 | $34.50 | $34.55 | $33.82 | $33.85 | $31.62 | 37,178 |
2018-03-22 | $35.09 | $35.19 | $34.52 | $34.52 | $32.24 | 48,808 |
2018-03-21 | $35.54 | $35.64 | $35.39 | $35.39 | $33.05 | 26,398 |
2018-03-20 | $35.51 | $35.51 | $35.35 | $35.42 | $33.08 | 11,463 |
2018-03-19 | $35.60 | $35.62 | $35.13 | $35.30 | $32.97 | 19,208 |
2018-03-16 | $35.77 | $35.86 | $35.77 | $35.84 | $33.48 | 8,324 |
2018-03-15 | $35.81 | $35.85 | $35.65 | $35.70 | $33.35 | 10,595 |
2018-03-14 | $36.00 | $36.00 | $35.66 | $35.66 | $33.31 | 18,283 |
2018-03-13 | $36.36 | $36.36 | $35.89 | $35.95 | $33.58 | 13,879 |
2018-03-12 | $36.32 | $36.32 | $36.08 | $36.16 | $33.77 | 20,964 |
2018-03-09 | $35.70 | $36.11 | $35.70 | $36.10 | $33.72 | 23,828 |
2018-03-08 | $35.47 | $35.58 | $35.37 | $35.48 | $33.14 | 20,636 |
2018-03-07 | $35.51 | $35.51 | $35.15 | $35.43 | $33.09 | 20,133 |
2018-03-06 | $35.36 | $35.47 | $35.25 | $35.43 | $33.09 | 28,023 |
2018-03-05 | $34.73 | $35.40 | $34.73 | $35.34 | $33.01 | 21,753 |
2018-03-02 | $34.57 | $34.95 | $34.37 | $34.94 | $32.63 | 34,218 |
2018-03-01 | $35.14 | $35.16 | $34.55 | $34.74 | $32.45 | 12,829 |
2018-02-28 | $35.67 | $35.74 | $35.14 | $35.14 | $32.82 | 26,739 |
2018-02-27 | $36.10 | $36.10 | $35.60 | $35.60 | $33.25 | 16,390 |
2018-02-26 | $35.79 | $35.96 | $35.67 | $35.91 | $33.54 | 13,178 |
2018-02-23 | $35.27 | $35.53 | $35.21 | $35.53 | $33.19 | 15,577 |
2018-02-22 | $35.26 | $35.39 | $35.06 | $35.14 | $32.82 | 22,731 |
2018-02-21 | $35.26 | $35.59 | $35.12 | $35.12 | $32.80 | 17,780 |
2018-02-20 | $35.45 | $35.51 | $35.15 | $35.21 | $32.89 | 24,708 |
2018-02-16 | $35.39 | $35.73 | $35.38 | $35.48 | $33.14 | 16,491 |
2018-02-15 | $35.33 | $35.37 | $35.07 | $35.32 | $32.99 | 15,971 |
2018-02-14 | $34.29 | $35.04 | $34.29 | $35.00 | $32.69 | 21,703 |
2018-02-13 | $34.40 | $34.57 | $34.26 | $34.53 | $32.25 | 24,158 |
2018-02-12 | $34.33 | $34.61 | $34.07 | $34.38 | $32.11 | 37,829 |
2018-02-09 | $34.00 | $34.20 | $33.02 | $33.99 | $31.75 | 170,368 |
2018-02-08 | $34.89 | $34.89 | $33.50 | $33.50 | $31.29 | 60,364 |
2018-02-07 | $34.89 | $35.23 | $34.74 | $34.74 | $32.45 | 58,466 |
2018-02-06 | $33.76 | $34.91 | $33.54 | $34.85 | $32.55 | 60,477 |
2018-02-05 | $35.63 | $35.75 | $34.42 | $34.45 | $32.18 | 51,294 |
2018-02-02 | $36.30 | $36.30 | $35.73 | $35.73 | $33.37 | 37,355 |
2018-02-01 | $36.34 | $36.66 | $36.34 | $36.48 | $34.07 | 26,955 |
2018-01-31 | $36.65 | $36.75 | $36.39 | $36.55 | $34.14 | 24,987 |
2018-01-30 | $36.57 | $36.68 | $36.52 | $36.57 | $34.16 | 15,592 |
2018-01-29 | $37.07 | $37.08 | $36.89 | $36.93 | $34.49 | 31,508 |
2018-01-26 | $36.91 | $37.14 | $36.91 | $37.14 | $34.69 | 16,786 |
2018-01-25 | $36.96 | $36.96 | $36.71 | $36.77 | $34.35 | 15,126 |
2018-01-24 | $36.93 | $36.97 | $36.63 | $36.80 | $34.37 | 26,410 |
2018-01-23 | $36.75 | $36.83 | $36.68 | $36.81 | $34.38 | 23,787 |
2018-01-22 | $36.45 | $36.71 | $36.45 | $36.69 | $34.27 | 17,734 |
2018-01-19 | $36.25 | $36.45 | $36.25 | $36.45 | $34.05 | 8,397 |
2018-01-18 | $36.34 | $36.37 | $36.24 | $36.30 | $33.90 | 20,518 |
2018-01-17 | $36.24 | $36.38 | $36.09 | $36.33 | $33.93 | 12,477 |
2018-01-16 | $36.26 | $36.44 | $35.91 | $35.97 | $33.60 | 38,011 |
2018-01-12 | $35.99 | $36.19 | $35.99 | $36.16 | $33.77 | 34,567 |
2018-01-11 | $35.75 | $35.89 | $35.71 | $35.87 | $33.50 | 20,871 |
2018-01-10 | $35.61 | $35.67 | $35.56 | $35.63 | $33.28 | 47,759 |
2018-01-09 | $35.71 | $35.80 | $35.67 | $35.69 | $33.34 | 22,499 |
2018-01-08 | $35.55 | $35.65 | $35.49 | $35.65 | $33.29 | 178,736 |
2018-01-05 | $35.46 | $35.53 | $35.42 | $35.52 | $33.18 | 19,737 |
2018-01-04 | $35.22 | $35.38 | $35.22 | $35.31 | $32.98 | 40,343 |
2018-01-03 | $34.97 | $35.22 | $34.97 | $35.22 | $32.90 | 71,825 |
2018-01-02 | $34.85 | $34.96 | $34.85 | $34.96 | $32.65 | 24,594 |
2017-12-29 | $34.93 | $34.93 | $34.79 | $34.79 | $32.49 | 49,961 |
2017-12-28 | $34.93 | $34.93 | $34.79 | $34.93 | $32.63 | 25,683 |
2017-12-27 | $34.88 | $34.88 | $34.79 | $34.83 | $32.53 | 16,646 |
2017-12-26 | $34.76 | $34.85 | $34.76 | $34.82 | $32.52 | 8,826 |
2017-12-22 | $35.18 | $35.18 | $35.05 | $35.09 | $32.50 | 31,125 |
2017-12-21 | $35.17 | $35.20 | $35.08 | $35.16 | $32.57 | 14,109 |
2017-12-20 | $35.21 | $35.25 | $35.05 | $35.09 | $32.50 | 676,904 |
2017-12-19 | $35.24 | $35.24 | $35.05 | $35.05 | $32.47 | 14,678 |
2017-12-18 | $35.16 | $35.20 | $35.15 | $35.20 | $32.60 | 49,198 |
2017-12-15 | $34.77 | $34.97 | $34.77 | $34.97 | $32.39 | 12,791 |
2017-12-14 | $34.84 | $34.85 | $34.65 | $34.69 | $32.13 | 14,238 |
2017-12-13 | $34.87 | $34.93 | $34.76 | $34.76 | $32.20 | 17,377 |
2017-12-12 | $34.75 | $34.88 | $34.75 | $34.78 | $32.22 | 56,956 |
2017-12-11 | $34.87 | $34.87 | $34.69 | $34.79 | $32.23 | 24,864 |
2017-12-08 | $34.60 | $34.74 | $34.60 | $34.74 | $32.18 | 7,674 |
2017-12-07 | $34.43 | $34.58 | $34.42 | $34.49 | $31.95 | 14,473 |
2017-12-06 | $34.41 | $34.44 | $34.36 | $34.38 | $31.85 | 18,726 |
2017-12-05 | $34.60 | $34.66 | $34.38 | $34.45 | $31.91 | 34,911 |
2017-12-04 | $34.78 | $34.87 | $34.59 | $34.62 | $32.07 | 20,536 |
2017-12-01 | $34.63 | $34.67 | $34.10 | $34.56 | $32.01 | 24,677 |
2017-11-30 | $34.53 | $34.72 | $34.50 | $34.68 | $32.12 | 37,990 |
2017-11-29 | $34.34 | $34.43 | $34.33 | $34.37 | $31.84 | 29,411 |
2017-11-28 | $34.13 | $34.32 | $34.02 | $34.28 | $31.75 | 6,316 |
2017-11-27 | $34.13 | $34.13 | $33.93 | $33.99 | $31.48 | 24,204 |
2017-11-24 | $34.14 | $34.14 | $33.97 | $34.01 | $31.51 | 7,245 |
2017-11-22 | $34.02 | $34.02 | $33.93 | $33.96 | $31.45 | 8,040 |
2017-11-21 | $34.00 | $34.00 | $33.92 | $33.93 | $31.43 | 37,715 |
2017-11-20 | $33.76 | $33.80 | $33.70 | $33.78 | $31.29 | 14,285 |
2017-11-17 | $33.66 | $33.75 | $33.66 | $33.70 | $31.22 | 13,242 |
2017-11-16 | $33.54 | $33.79 | $33.54 | $33.75 | $31.26 | 21,061 |
2017-11-15 | $33.35 | $33.53 | $33.35 | $33.47 | $31.00 | 13,006 |
2017-11-14 | $33.68 | $33.68 | $33.48 | $33.64 | $31.16 | 19,975 |
2017-11-13 | $33.64 | $33.70 | $33.54 | $33.62 | $31.14 | 17,764 |
2017-11-10 | $33.61 | $33.64 | $33.51 | $33.60 | $31.12 | 29,883 |
2017-11-09 | $33.64 | $33.64 | $33.43 | $33.62 | $31.14 | 11,500 |
2017-11-08 | $33.82 | $33.82 | $33.65 | $33.75 | $31.26 | 36,818 |
2017-11-07 | $33.79 | $33.79 | $33.62 | $33.72 | $31.23 | 29,740 |
2017-11-06 | $33.71 | $33.77 | $33.69 | $33.76 | $31.27 | 15,635 |
2017-11-03 | $33.67 | $33.70 | $33.58 | $33.70 | $31.22 | 18,817 |
2017-11-02 | $33.57 | $33.62 | $33.46 | $33.61 | $31.13 | 31,221 |
2017-11-01 | $33.70 | $33.71 | $33.56 | $33.59 | $31.11 | 35,261 |
2017-10-31 | $33.49 | $33.59 | $33.47 | $33.52 | $31.05 | 76,342 |
2017-10-30 | $33.69 | $33.69 | $33.43 | $33.46 | $31.00 | 17,206 |
2017-10-27 | $33.60 | $33.64 | $33.46 | $33.64 | $31.16 | 11,104 |
2017-10-26 | $33.48 | $33.53 | $33.45 | $33.46 | $30.99 | 55,128 |
2017-10-25 | $33.49 | $33.49 | $33.27 | $33.36 | $30.90 | 13,746 |
2017-10-24 | $33.49 | $33.60 | $33.49 | $33.51 | $31.04 | 13,325 |
2017-10-23 | $33.78 | $33.78 | $33.48 | $33.48 | $31.01 | 24,575 |
2017-10-20 | $33.46 | $33.60 | $33.46 | $33.60 | $31.12 | 18,306 |
2017-10-19 | $33.31 | $33.40 | $33.24 | $33.40 | $30.94 | 19,124 |
2017-10-18 | $33.41 | $33.42 | $33.32 | $33.38 | $30.92 | 23,716 |
2017-10-17 | $33.34 | $33.35 | $33.26 | $33.30 | $30.85 | 19,922 |
2017-10-16 | $33.31 | $33.37 | $33.24 | $33.33 | $30.87 | 18,955 |
2017-10-13 | $33.31 | $33.34 | $33.26 | $33.29 | $30.83 | 17,289 |
2017-10-12 | $33.25 | $33.27 | $33.16 | $33.26 | $30.81 | 13,569 |
2017-10-11 | $33.16 | $33.24 | $33.16 | $33.24 | $30.79 | 28,238 |
2017-10-10 | $33.24 | $33.24 | $33.16 | $33.22 | $30.77 | 18,848 |
2017-10-09 | $33.30 | $33.30 | $33.15 | $33.16 | $30.71 | 8,133 |
2017-10-06 | $33.24 | $33.24 | $33.16 | $33.23 | $30.78 | 15,500 |
2017-10-05 | $33.17 | $33.27 | $33.15 | $33.27 | $30.82 | 12,156 |
2017-10-04 | $33.05 | $33.13 | $33.05 | $33.11 | $30.67 | 8,724 |
2017-10-03 | $32.98 | $33.06 | $32.95 | $33.06 | $30.62 | 57,515 |
2017-10-02 | $32.97 | $32.97 | $32.83 | $32.95 | $30.52 | 46,604 |
2017-09-29 | $32.74 | $32.83 | $32.71 | $32.81 | $30.39 | 8,986 |
2017-09-28 | $32.74 | $32.74 | $32.61 | $32.72 | $30.31 | 11,117 |
2017-09-27 | $32.66 | $32.73 | $32.53 | $32.66 | $30.25 | 22,305 |
2017-09-26 | $32.58 | $32.59 | $32.51 | $32.54 | $30.14 | 13,210 |
2017-09-25 | $32.52 | $32.55 | $32.37 | $32.52 | $30.12 | 22,147 |
2017-09-22 | $32.51 | $32.53 | $32.48 | $32.50 | $30.11 | 21,110 |
2017-09-21 | $32.60 | $32.60 | $32.49 | $32.52 | $30.12 | 36,049 |
2017-09-20 | $32.58 | $32.58 | $32.47 | $32.58 | $30.17 | 9,525 |
2017-09-19 | $32.69 | $32.69 | $32.50 | $32.50 | $30.10 | 38,401 |
2017-09-18 | $32.55 | $32.58 | $32.49 | $32.55 | $30.15 | 21,145 |
2017-09-15 | $32.50 | $32.50 | $32.38 | $32.47 | $30.08 | 57,635 |
2017-09-14 | $32.50 | $32.50 | $32.36 | $32.41 | $30.02 | 10,812 |
2017-09-13 | $32.34 | $32.43 | $32.34 | $32.43 | $30.04 | 27,984 |
2017-09-12 | $32.31 | $32.43 | $32.31 | $32.43 | $30.04 | 15,613 |
2017-09-11 | $32.25 | $32.32 | $32.16 | $32.30 | $29.92 | 26,383 |
2017-09-08 | $31.91 | $32.01 | $31.91 | $31.94 | $29.58 | 25,503 |
2017-09-07 | $32.13 | $32.13 | $31.91 | $31.97 | $29.61 | 21,708 |
2017-09-06 | $32.06 | $32.06 | $31.91 | $31.95 | $29.59 | 27,596 |
2017-09-05 | $32.20 | $32.20 | $31.78 | $31.87 | $29.52 | 33,980 |
2017-09-01 | $32.15 | $32.20 | $32.14 | $32.17 | $29.80 | 12,270 |
2017-08-31 | $31.98 | $32.11 | $31.98 | $32.08 | $29.72 | 27,879 |
2017-08-30 | $31.78 | $31.91 | $31.75 | $31.88 | $29.53 | 11,791 |
2017-08-29 | $31.85 | $31.85 | $31.52 | $31.73 | $29.39 | 42,816 |
2017-08-28 | $31.78 | $31.78 | $31.66 | $31.69 | $29.35 | 14,471 |
2017-08-25 | $31.81 | $31.83 | $31.70 | $31.76 | $29.42 | 26,401 |
2017-08-24 | $31.77 | $31.82 | $31.63 | $31.65 | $29.31 | 9,543 |
2017-08-23 | $31.67 | $31.73 | $31.65 | $31.66 | $29.33 | 23,622 |
2017-08-22 | $31.51 | $31.81 | $31.51 | $31.80 | $29.46 | 43,987 |
2017-08-21 | $31.49 | $31.49 | $31.38 | $31.46 | $29.14 | 31,174 |
2017-08-18 | $31.43 | $31.58 | $31.35 | $31.45 | $29.13 | 15,741 |
2017-08-17 | $31.88 | $31.96 | $31.51 | $31.51 | $29.19 | 13,632 |
2017-08-16 | $32.05 | $32.06 | $31.93 | $31.94 | $29.59 | 32,318 |
2017-08-15 | $32.02 | $32.02 | $31.86 | $31.94 | $29.59 | 22,177 |
2017-08-14 | $31.82 | $31.98 | $31.82 | $31.94 | $29.58 | 20,369 |
2017-08-11 | $31.63 | $31.68 | $31.59 | $31.59 | $29.26 | 52,720 |
2017-08-10 | $31.96 | $31.96 | $31.56 | $31.59 | $29.26 | 31,032 |
2017-08-09 | $31.91 | $32.02 | $31.90 | $32.02 | $29.66 | 92,461 |
2017-08-08 | $32.13 | $32.26 | $32.02 | $32.03 | $29.67 | 25,174 |
2017-08-07 | $32.15 | $32.17 | $32.08 | $32.14 | $29.77 | 25,319 |
2017-08-04 | $32.16 | $32.17 | $32.07 | $32.07 | $29.71 | 22,041 |
2017-08-03 | $32.09 | $32.09 | $32.02 | $32.03 | $29.67 | 61,267 |
2017-08-02 | $32.21 | $32.21 | $31.95 | $32.10 | $29.73 | 21,011 |
2017-08-01 | $32.18 | $32.18 | $32.05 | $32.12 | $29.75 | 16,419 |
2017-07-31 | $32.16 | $32.16 | $32.02 | $32.08 | $29.71 | 65,651 |
2017-07-28 | $32.00 | $32.06 | $31.97 | $32.03 | $29.67 | 14,703 |
2017-07-27 | $32.17 | $32.18 | $31.93 | $32.06 | $29.70 | 18,914 |
2017-07-26 | $32.23 | $32.23 | $32.13 | $32.15 | $29.78 | 17,264 |
2017-07-25 | $32.16 | $32.26 | $32.12 | $32.14 | $29.77 | 1,256,981 |
2017-07-24 | $32.09 | $32.14 | $32.06 | $32.09 | $29.72 | 13,931 |
2017-07-21 | $32.22 | $32.22 | $32.05 | $32.14 | $29.77 | 12,034 |
2017-07-20 | $32.17 | $32.19 | $32.06 | $32.15 | $29.78 | 26,546 |
2017-07-19 | $32.02 | $32.15 | $32.00 | $32.15 | $29.78 | 26,476 |
2017-07-18 | $31.91 | $31.97 | $31.87 | $31.96 | $29.60 | 44,014 |
2017-07-17 | $31.95 | $32.05 | $31.92 | $32.00 | $29.64 | 29,136 |
2017-07-14 | $31.85 | $32.03 | $31.85 | $31.98 | $29.63 | 17,946 |
2017-07-13 | $31.78 | $31.85 | $31.74 | $31.85 | $29.50 | 13,380 |
2017-07-12 | $31.81 | $31.81 | $31.74 | $31.76 | $29.42 | 49,777 |
2017-07-11 | $31.60 | $31.60 | $31.47 | $31.52 | $29.20 | 27,464 |
2017-07-10 | $31.48 | $31.63 | $31.48 | $31.56 | $29.23 | 19,433 |
2017-07-07 | $31.47 | $31.61 | $31.46 | $31.58 | $29.25 | 25,662 |
2017-07-06 | $31.50 | $31.51 | $31.32 | $31.35 | $29.04 | 15,943 |
2017-07-05 | $31.62 | $31.68 | $31.52 | $31.67 | $29.34 | 34,330 |
2017-07-03 | $31.74 | $31.74 | $31.65 | $31.65 | $29.32 | 192,712 |
2017-06-30 | $31.60 | $31.62 | $31.51 | $31.62 | $29.29 | 18,933 |
2017-06-29 | $31.83 | $31.83 | $31.36 | $31.48 | $29.16 | 182,425 |
2017-06-28 | $31.51 | $31.75 | $31.51 | $31.69 | $29.35 | 22,756 |
2017-06-27 | $31.70 | $31.70 | $31.47 | $31.47 | $29.15 | 13,119 |
2017-06-26 | $31.72 | $31.77 | $31.69 | $31.70 | $29.36 | 15,856 |
2017-06-23 | $31.82 | $31.89 | $31.75 | $31.81 | $29.27 | 24,362 |
2017-06-22 | $31.83 | $31.88 | $31.74 | $31.79 | $29.25 | 12,026 |
2017-06-21 | $31.96 | $31.96 | $31.73 | $31.81 | $29.27 | 10,868 |
2017-06-20 | $32.07 | $32.07 | $31.88 | $31.88 | $29.34 | 37,711 |
2017-06-19 | $31.95 | $32.09 | $31.90 | $32.09 | $29.53 | 22,967 |
2017-06-16 | $31.96 | $31.96 | $31.72 | $31.78 | $29.24 | 13,989 |
2017-06-15 | $31.84 | $31.84 | $31.67 | $31.80 | $29.26 | 14,568 |
2017-06-14 | $32.02 | $32.02 | $31.79 | $31.81 | $29.27 | 33,518 |
2017-06-13 | $31.87 | $31.96 | $31.83 | $31.96 | $29.41 | 24,882 |
2017-06-12 | $31.73 | $31.76 | $31.68 | $31.76 | $29.23 | 23,294 |
2017-06-09 | $31.85 | $31.95 | $31.66 | $31.75 | $29.22 | 8,956 |
2017-06-08 | $31.83 | $31.84 | $31.70 | $31.78 | $29.24 | 18,709 |
2017-06-07 | $31.76 | $31.80 | $31.68 | $31.79 | $29.25 | 14,686 |
2017-06-06 | $31.79 | $31.80 | $31.70 | $31.73 | $29.20 | 17,522 |
2017-06-05 | $31.90 | $31.90 | $31.80 | $31.84 | $29.30 | 87,649 |
2017-06-02 | $31.85 | $31.92 | $31.77 | $31.88 | $29.34 | 27,899 |
2017-06-01 | $31.50 | $31.79 | $31.50 | $31.78 | $29.24 | 22,654 |
2017-05-31 | $31.58 | $31.58 | $31.35 | $31.47 | $28.96 | 19,165 |
2017-05-30 | $31.58 | $31.58 | $31.44 | $31.51 | $29.00 | 19,757 |
2017-05-26 | $31.64 | $31.64 | $31.49 | $31.54 | $29.02 | 9,912 |
2017-05-25 | $31.45 | $31.56 | $31.45 | $31.55 | $29.03 | 19,075 |
2017-05-24 | $31.31 | $31.39 | $31.28 | $31.35 | $28.85 | 21,935 |
2017-05-23 | $31.30 | $31.34 | $31.23 | $31.30 | $28.80 | 14,944 |
2017-05-22 | $31.13 | $31.28 | $31.13 | $31.28 | $28.78 | 19,583 |
2017-05-19 | $31.04 | $31.17 | $30.95 | $31.04 | $28.56 | 20,871 |
2017-05-18 | $30.73 | $30.96 | $30.72 | $30.91 | $28.44 | 27,068 |
2017-05-17 | $31.04 | $31.04 | $30.75 | $30.75 | $28.30 | 24,259 |
2017-05-16 | $31.36 | $31.36 | $31.23 | $31.28 | $28.78 | 19,535 |
2017-05-15 | $31.14 | $31.35 | $31.14 | $31.29 | $28.79 | 19,207 |
2017-05-12 | $31.31 | $31.31 | $31.12 | $31.15 | $28.66 | 25,415 |
2017-05-11 | $31.29 | $31.29 | $31.09 | $31.24 | $28.75 | 43,102 |
2017-05-10 | $31.25 | $31.33 | $31.25 | $31.32 | $28.82 | 21,216 |
2017-05-09 | $31.38 | $31.38 | $31.22 | $31.26 | $28.77 | 24,850 |
2017-05-08 | $31.26 | $31.35 | $31.20 | $31.27 | $28.77 | 20,401 |
2017-05-05 | $31.19 | $31.27 | $31.16 | $31.25 | $28.76 | 13,931 |
2017-05-04 | $31.10 | $31.15 | $31.04 | $31.14 | $28.65 | 28,469 |
2017-05-03 | $31.16 | $31.16 | $31.03 | $31.12 | $28.64 | 25,359 |
2017-05-02 | $31.20 | $31.20 | $31.12 | $31.17 | $28.68 | 78,462 |
2017-05-01 | $31.28 | $31.28 | $31.10 | $31.17 | $28.68 | 22,031 |
2017-04-28 | $31.35 | $31.35 | $31.09 | $31.11 | $28.63 | 9,173 |
2017-04-27 | $31.36 | $31.36 | $31.14 | $31.21 | $28.72 | 16,055 |
2017-04-26 | $31.20 | $31.33 | $31.20 | $31.21 | $28.72 | 16,377 |
2017-04-25 | $31.14 | $31.26 | $31.13 | $31.22 | $28.73 | 57,833 |
2017-04-24 | $31.07 | $31.07 | $30.97 | $31.02 | $28.54 | 14,068 |
2017-04-21 | $30.82 | $30.82 | $30.65 | $30.71 | $28.25 | 15,949 |
2017-04-20 | $30.62 | $30.83 | $30.58 | $30.80 | $28.34 | 30,627 |
2017-04-19 | $30.64 | $30.68 | $30.47 | $30.49 | $28.06 | 21,225 |
2017-04-18 | $30.55 | $30.57 | $30.47 | $30.56 | $28.12 | 164,626 |
2017-04-17 | $30.45 | $30.61 | $30.37 | $30.61 | $28.17 | 11,950 |
2017-04-13 | $30.50 | $30.60 | $30.37 | $30.42 | $27.99 | 40,796 |
2017-04-12 | $30.70 | $30.70 | $30.54 | $30.57 | $28.13 | 17,018 |
2017-04-11 | $30.81 | $30.81 | $30.51 | $30.68 | $28.23 | 34,317 |
2017-04-10 | $30.71 | $30.87 | $30.71 | $30.71 | $28.26 | 29,272 |
2017-04-07 | $30.77 | $30.81 | $30.65 | $30.76 | $28.30 | 40,648 |
2017-04-06 | $30.69 | $30.79 | $30.58 | $30.70 | $28.25 | 28,751 |
2017-04-05 | $30.80 | $30.96 | $30.58 | $30.60 | $28.16 | 112,479 |
2017-04-04 | $30.81 | $30.81 | $30.64 | $30.72 | $28.27 | 11,402 |
2017-04-03 | $30.84 | $30.84 | $30.59 | $30.71 | $28.26 | 19,384 |
2017-03-31 | $30.81 | $30.91 | $30.80 | $30.83 | $28.37 | 19,167 |
2017-03-30 | $30.68 | $30.88 | $30.68 | $30.88 | $28.42 | 22,297 |
2017-03-29 | $30.64 | $30.78 | $30.64 | $30.75 | $28.30 | 38,177 |
2017-03-28 | $30.57 | $30.77 | $30.42 | $30.72 | $28.27 | 62,683 |
2017-03-27 | $30.36 | $30.53 | $30.35 | $30.50 | $28.07 | 26,383 |
2017-03-24 | $30.68 | $30.70 | $30.43 | $30.56 | $28.12 | 34,414 |
2017-03-23 | $30.67 | $30.72 | $30.53 | $30.54 | $28.10 | 13,338 |
2017-03-22 | $30.48 | $30.60 | $30.40 | $30.60 | $28.16 | 842,129 |
2017-03-21 | $30.99 | $30.99 | $30.45 | $30.45 | $28.02 | 42,704 |
2017-03-20 | $30.96 | $30.98 | $30.87 | $30.90 | $28.44 | 50,525 |
2017-03-17 | $31.13 | $31.13 | $31.00 | $31.00 | $28.53 | 14,681 |
2017-03-16 | $31.10 | $31.10 | $30.96 | $31.01 | $28.54 | 12,293 |
2017-03-15 | $30.93 | $31.11 | $30.88 | $31.09 | $28.61 | 16,736 |
2017-03-14 | $30.86 | $30.86 | $30.69 | $30.78 | $28.32 | 14,575 |
2017-03-13 | $30.90 | $30.91 | $30.80 | $30.89 | $28.42 | 47,853 |
2017-03-10 | $30.92 | $30.92 | $30.75 | $30.85 | $28.39 | 25,397 |
2017-03-09 | $30.79 | $30.80 | $30.64 | $30.74 | $28.29 | 24,851 |
2017-03-08 | $30.86 | $30.88 | $30.72 | $30.72 | $28.27 | 164,141 |
2017-03-07 | $30.92 | $30.92 | $30.81 | $30.81 | $28.35 | 17,516 |
2017-03-06 | $31.00 | $31.00 | $30.80 | $30.95 | $28.48 | 27,769 |
2017-03-03 | $31.03 | $31.06 | $30.93 | $31.03 | $28.55 | 20,878 |
2017-03-02 | $31.23 | $31.23 | $31.00 | $31.03 | $28.55 | 44,403 |
2017-03-01 | $31.08 | $31.29 | $31.08 | $31.26 | $28.77 | 18,341 |
2017-02-28 | $30.91 | $30.91 | $30.76 | $30.83 | $28.37 | 32,094 |
2017-02-27 | $30.91 | $30.95 | $30.82 | $30.94 | $28.47 | 143,411 |
2017-02-24 | $30.74 | $30.86 | $30.67 | $30.85 | $28.39 | 24,252 |
2017-02-23 | $30.92 | $30.92 | $30.72 | $30.77 | $28.31 | 38,432 |
2017-02-22 | $30.93 | $30.93 | $30.77 | $30.82 | $28.36 | 48,107 |
2017-02-21 | $30.82 | $30.88 | $30.77 | $30.87 | $28.41 | 20,382 |
2017-02-17 | $30.45 | $30.63 | $30.45 | $30.63 | $28.19 | 14,311 |
2017-02-16 | $30.78 | $30.78 | $30.54 | $30.60 | $28.16 | 14,837 |
2017-02-15 | $30.56 | $30.66 | $30.45 | $30.62 | $28.18 | 22,392 |
2017-02-14 | $30.29 | $30.48 | $30.29 | $30.46 | $28.03 | 16,507 |
2017-02-13 | $30.40 | $30.41 | $30.32 | $30.40 | $27.97 | 10,737 |
2017-02-10 | $30.21 | $30.26 | $30.15 | $30.23 | $27.82 | 10,085 |
2017-02-09 | $29.96 | $30.15 | $29.96 | $30.12 | $27.72 | 87,078 |
2017-02-08 | $29.85 | $29.91 | $29.77 | $29.88 | $27.50 | 15,778 |
2017-02-07 | $30.04 | $30.04 | $29.83 | $29.86 | $27.48 | 22,530 |
2017-02-06 | $29.89 | $29.94 | $29.82 | $29.84 | $27.46 | 37,217 |
2017-02-03 | $29.96 | $29.96 | $29.87 | $29.93 | $27.54 | 22,390 |
2017-02-02 | $29.75 | $29.75 | $29.63 | $29.71 | $27.34 | 35,577 |
2017-02-01 | $29.71 | $29.84 | $29.60 | $29.68 | $27.31 | 115,718 |
2017-01-31 | $29.62 | $29.68 | $29.53 | $29.67 | $27.30 | 11,320 |
2017-01-30 | $29.88 | $29.88 | $29.49 | $29.66 | $27.29 | 37,202 |
2017-01-27 | $29.86 | $29.86 | $29.80 | $29.82 | $27.44 | 19,201 |
2017-01-26 | $29.95 | $29.96 | $29.87 | $29.88 | $27.50 | 25,911 |
2017-01-25 | $29.85 | $29.94 | $29.80 | $29.92 | $27.53 | 35,000 |
2017-01-24 | $29.62 | $29.73 | $29.50 | $29.69 | $27.32 | 22,452 |
2017-01-23 | $29.45 | $29.53 | $29.35 | $29.46 | $27.11 | 19,732 |
2017-01-20 | $29.64 | $29.64 | $29.44 | $29.52 | $27.16 | 14,980 |
2017-01-19 | $29.55 | $29.55 | $29.32 | $29.42 | $27.07 | 21,769 |
2017-01-18 | $29.46 | $29.56 | $29.43 | $29.56 | $27.20 | 30,095 |
2017-01-17 | $29.62 | $29.62 | $29.40 | $29.46 | $27.11 | 14,473 |
2017-01-13 | $29.60 | $29.60 | $29.53 | $29.56 | $27.20 | 21,018 |
2017-01-12 | $29.63 | $29.63 | $29.30 | $29.52 | $27.16 | 31,945 |
2017-01-11 | $29.44 | $29.56 | $29.40 | $29.56 | $27.20 | 10,051 |
2017-01-10 | $29.50 | $29.56 | $29.46 | $29.48 | $27.13 | 15,003 |
2017-01-09 | $29.66 | $29.66 | $29.44 | $29.45 | $27.10 | 17,228 |
2017-01-06 | $29.61 | $29.62 | $29.45 | $29.57 | $27.21 | 15,215 |
2017-01-05 | $29.51 | $29.51 | $29.35 | $29.47 | $27.12 | 15,220 |
2017-01-04 | $29.47 | $29.54 | $29.46 | $29.50 | $27.15 | 18,779 |
2017-01-03 | $29.30 | $29.37 | $29.18 | $29.26 | $26.92 | 10,414 |
2016-12-30 | $29.37 | $29.37 | $29.04 | $29.06 | $26.74 | 20,596 |
2016-12-29 | $29.23 | $29.25 | $29.15 | $29.23 | $26.90 | 21,048 |
2016-12-28 | $29.64 | $29.64 | $29.20 | $29.24 | $26.91 | 13,044 |
2016-12-27 | $29.53 | $29.53 | $29.46 | $29.50 | $27.15 | 16,898 |
2016-12-23 | $29.45 | $29.45 | $29.31 | $29.37 | $27.03 | 7,709 |
2016-12-22 | $29.57 | $29.60 | $29.50 | $29.60 | $27.03 | 23,738 |
2016-12-21 | $29.67 | $29.72 | $29.64 | $29.66 | $27.08 | 17,171 |
2016-12-20 | $29.74 | $29.75 | $29.68 | $29.69 | $27.11 | 27,367 |
2016-12-19 | $29.64 | $29.66 | $29.56 | $29.60 | $27.03 | 11,359 |
2016-12-16 | $29.69 | $29.70 | $29.51 | $29.51 | $26.94 | 21,318 |
2016-12-15 | $29.54 | $29.74 | $29.54 | $29.60 | $27.03 | 16,150 |
2016-12-14 | $29.66 | $29.76 | $29.46 | $29.46 | $26.90 | 9,877 |
2016-12-13 | $29.65 | $29.81 | $29.65 | $29.75 | $27.16 | 13,795 |
2016-12-12 | $29.69 | $29.69 | $29.54 | $29.59 | $27.02 | 3,058 |
2016-12-09 | $29.61 | $29.65 | $29.54 | $29.63 | $27.05 | 6,854 |
2016-12-08 | $29.45 | $29.61 | $29.42 | $29.53 | $26.96 | 13,889 |
2016-12-07 | $29.04 | $29.45 | $29.04 | $29.45 | $26.89 | 30,920 |
2016-12-06 | $29.07 | $29.07 | $28.91 | $29.04 | $26.52 | 29,195 |
2016-12-05 | $28.96 | $28.98 | $28.89 | $28.93 | $26.41 | 8,583 |
2016-12-02 | $28.69 | $28.82 | $28.69 | $28.74 | $26.24 | 11,615 |
2016-12-01 | $28.87 | $28.91 | $28.70 | $28.73 | $26.23 | 23,921 |
2016-11-30 | $29.03 | $29.03 | $28.85 | $28.87 | $26.36 | 10,920 |
2016-11-29 | $28.90 | $28.99 | $28.90 | $28.93 | $26.41 | 430,211 |
2016-11-28 | $29.00 | $29.00 | $28.89 | $28.89 | $26.38 | 50,503 |
2016-11-25 | $28.98 | $29.01 | $28.98 | $28.99 | $26.47 | 6,884 |
2016-11-23 | $28.81 | $28.92 | $28.81 | $28.92 | $26.41 | 27,704 |
2016-11-22 | $28.80 | $28.90 | $28.76 | $28.88 | $26.37 | 639,295 |
2016-11-21 | $28.73 | $28.81 | $28.67 | $28.81 | $26.31 | 76,246 |
2016-11-18 | $28.76 | $28.76 | $28.55 | $28.57 | $26.09 | 36,982 |
2016-11-17 | $28.47 | $28.65 | $28.47 | $28.64 | $26.15 | 10,947 |
2016-11-16 | $28.51 | $28.51 | $28.41 | $28.48 | $26.00 | 22,897 |
2016-11-15 | $28.41 | $28.55 | $28.37 | $28.51 | $26.03 | 41,906 |
2016-11-14 | $28.31 | $28.37 | $28.23 | $28.32 | $25.86 | 69,029 |
2016-11-11 | $28.17 | $28.22 | $28.06 | $28.21 | $25.76 | 76,131 |
2016-11-10 | $28.39 | $29.57 | $28.05 | $28.22 | $25.77 | 68,745 |
2016-11-09 | $27.71 | $28.13 | $27.67 | $28.08 | $25.64 | 20,085 |
2016-11-08 | $27.57 | $27.85 | $27.57 | $27.77 | $25.36 | 2,489 |
2016-11-07 | $27.41 | $27.64 | $27.41 | $27.56 | $25.16 | 4,297 |
2016-11-04 | $27.09 | $27.25 | $27.09 | $27.17 | $24.81 | 2,071 |
2016-11-03 | $27.27 | $27.32 | $27.09 | $27.14 | $24.78 | 41,068 |
2016-11-02 | $27.36 | $27.37 | $27.17 | $27.24 | $24.87 | 9,696 |
2016-11-01 | $27.60 | $27.60 | $27.25 | $27.39 | $25.01 | 6,052 |
2016-10-31 | $27.62 | $27.64 | $27.57 | $27.60 | $25.20 | 2,586 |
2016-10-28 | $27.66 | $27.71 | $27.46 | $27.51 | $25.12 | 9,851 |
2016-10-27 | $27.70 | $27.70 | $27.55 | $27.58 | $25.18 | 28,910 |
2016-10-26 | $27.63 | $27.76 | $27.60 | $27.66 | $25.26 | 10,972 |
2016-10-25 | $27.80 | $27.80 | $27.71 | $27.71 | $25.30 | 7,119 |
2016-10-24 | $27.91 | $27.94 | $27.83 | $27.89 | $25.47 | 7,803 |
2016-10-21 | $27.60 | $27.77 | $27.60 | $27.77 | $25.36 | 9,048 |
2016-10-20 | $27.80 | $27.80 | $27.73 | $27.76 | $25.35 | 2,910 |
2016-10-19 | $27.85 | $27.86 | $27.74 | $27.85 | $25.43 | 12,500 |
2016-10-18 | $27.74 | $27.80 | $27.70 | $27.76 | $25.35 | 4,318 |
2016-10-17 | $27.59 | $27.63 | $27.55 | $27.58 | $25.18 | 4,865 |
2016-10-14 | $27.85 | $27.87 | $27.69 | $27.69 | $25.28 | 4,728 |
2016-10-13 | $27.54 | $27.73 | $27.45 | $27.66 | $25.26 | 11,017 |
2016-10-12 | $27.75 | $27.76 | $27.69 | $27.75 | $25.34 | 2,837 |
2016-10-11 | $27.94 | $27.94 | $27.62 | $27.70 | $25.29 | 8,586 |
2016-10-10 | $28.14 | $28.14 | $28.05 | $28.05 | $25.61 | 9,105 |
2016-10-07 | $28.05 | $28.05 | $27.86 | $27.95 | $25.52 | 4,387 |
2016-10-06 | $27.95 | $28.07 | $27.92 | $28.05 | $25.61 | 7,425 |
2016-10-05 | $28.04 | $28.06 | $28.02 | $28.04 | $25.60 | 19,611 |
2016-10-04 | $28.11 | $28.11 | $27.83 | $27.89 | $25.47 | 10,073 |
2016-10-03 | $28.03 | $28.07 | $28.00 | $28.00 | $25.57 | 50,650 |
2016-09-30 | $28.07 | $28.21 | $28.07 | $28.21 | $25.76 | 7,717 |
2016-09-29 | $28.17 | $28.17 | $27.89 | $27.91 | $25.48 | 3,046 |
2016-09-28 | $28.02 | $28.20 | $27.96 | $28.20 | $25.75 | 7,860 |
2016-09-27 | $27.88 | $28.06 | $27.87 | $28.02 | $25.58 | 10,747 |
2016-09-26 | $27.96 | $27.96 | $27.88 | $27.88 | $25.45 | 3,383 |
2016-09-23 | $28.15 | $28.15 | $28.12 | $28.13 | $25.68 | 2,898 |
2016-09-22 | $28.26 | $28.26 | $28.20 | $28.21 | $25.76 | 1,224,600 |
2016-09-21 | $27.88 | $28.09 | $27.78 | $28.04 | $25.60 | 5,246 |
2016-09-20 | $27.89 | $27.89 | $27.72 | $27.78 | $25.36 | 10,484 |
2016-09-19 | $27.94 | $27.94 | $27.77 | $27.77 | $25.36 | 5,252 |
2016-09-16 | $27.65 | $27.65 | $27.64 | $27.65 | $25.24 | 1,214 |
2016-09-15 | $27.58 | $27.85 | $27.58 | $27.84 | $25.42 | 2,813 |
2016-09-14 | $27.69 | $27.69 | $27.49 | $27.53 | $25.14 | 10,679 |
2016-09-13 | $27.57 | $27.69 | $27.49 | $27.59 | $25.19 | 11,282 |
2016-09-12 | $27.58 | $27.88 | $27.58 | $27.88 | $25.46 | 5,705 |
2016-09-09 | $27.86 | $27.86 | $27.61 | $27.61 | $25.21 | 2,932 |
2016-09-08 | $28.31 | $28.32 | $28.28 | $28.30 | $25.84 | 4,025 |
2016-09-07 | $28.41 | $28.41 | $28.27 | $28.34 | $25.88 | 10,135 |
2016-09-06 | $28.32 | $28.32 | $28.28 | $28.30 | $25.84 | 1,010 |
2016-09-02 | $28.34 | $28.34 | $28.26 | $28.26 | $25.81 | 1,915 |
2016-09-01 | $28.19 | $28.19 | $28.08 | $28.14 | $25.69 | 2,356 |
2016-08-31 | $28.10 | $28.13 | $28.07 | $28.12 | $25.68 | 2,427 |
2016-08-30 | $28.26 | $28.27 | $28.13 | $28.19 | $25.74 | 2,429 |
2016-08-29 | $28.16 | $28.30 | $28.16 | $28.26 | $25.80 | 1,655 |
2016-08-26 | $28.21 | $28.21 | $28.06 | $28.09 | $25.65 | 1,245 |
2016-08-25 | $28.05 | $28.20 | $28.05 | $28.16 | $25.71 | 8,202 |
2016-08-24 | $28.26 | $28.32 | $28.16 | $28.17 | $25.72 | 23,515 |
2016-08-23 | $28.30 | $28.41 | $28.30 | $28.33 | $25.87 | 20,489 |
2016-08-22 | $28.28 | $28.28 | $28.20 | $28.24 | $25.78 | 4,178 |
2016-08-19 | $28.20 | $28.26 | $28.20 | $28.26 | $25.80 | 3,191 |
2016-08-18 | $28.26 | $28.27 | $28.23 | $28.27 | $25.81 | 5,004 |
2016-08-17 | $28.28 | $28.28 | $28.03 | $28.19 | $25.74 | 3,610 |
2016-08-16 | $28.22 | $28.25 | $28.16 | $28.16 | $25.71 | 7,356 |
2016-08-15 | $28.37 | $28.39 | $28.32 | $28.33 | $25.87 | 10,177 |
2016-08-12 | $28.21 | $28.27 | $28.18 | $28.22 | $25.77 | 3,743 |
2016-08-11 | $28.30 | $28.30 | $28.21 | $28.28 | $25.82 | 10,670 |
2016-08-10 | $28.22 | $28.22 | $28.08 | $28.12 | $25.68 | 10,251 |
2016-08-09 | $28.21 | $28.26 | $28.17 | $28.17 | $25.72 | 7,443 |
2016-08-08 | $28.18 | $28.19 | $28.13 | $28.16 | $25.71 | 41,922 |
2016-08-05 | $28.18 | $28.20 | $28.16 | $28.16 | $25.71 | 6,008 |
2016-08-04 | $27.93 | $27.98 | $27.93 | $27.95 | $25.52 | 1,049 |
2016-08-03 | $27.86 | $27.94 | $27.86 | $27.93 | $25.50 | 3,851 |
2016-08-02 | $28.00 | $28.00 | $27.86 | $27.86 | $25.44 | 1,593 |
2016-08-01 | $28.11 | $28.16 | $28.04 | $28.04 | $25.60 | 3,200 |
2016-07-29 | $27.96 | $28.12 | $27.96 | $28.12 | $25.68 | 983 |
2016-07-28 | $27.94 | $28.12 | $27.94 | $28.07 | $25.63 | 32,966 |
2016-07-27 | $28.04 | $28.06 | $27.99 | $28.02 | $25.58 | 7,135,634 |
2016-07-26 | $28.08 | $28.09 | $28.03 | $28.09 | $25.65 | 1,386 |
2016-07-25 | $28.11 | $28.11 | $28.00 | $28.00 | $25.57 | 3,316 |
2016-07-22 | $27.97 | $28.10 | $27.95 | $28.10 | $25.66 | 3,002 |
2016-07-21 | $28.13 | $28.13 | $27.94 | $27.94 | $25.51 | 11,839 |
2016-07-20 | $28.08 | $28.09 | $28.06 | $28.09 | $25.65 | 3,201 |
2016-07-19 | $28.02 | $28.02 | $27.88 | $27.90 | $25.47 | 5,571 |
2016-07-18 | $28.03 | $28.03 | $27.91 | $28.00 | $25.57 | 1,619 |
2016-07-15 | $28.15 | $28.15 | $27.89 | $27.92 | $25.50 | 5,783 |
2016-07-14 | $28.12 | $28.12 | $27.94 | $27.96 | $25.53 | 6,980 |
2016-07-13 | $27.83 | $27.86 | $27.75 | $27.83 | $25.41 | 7,594 |
2016-07-12 | $27.69 | $27.86 | $27.69 | $27.84 | $25.42 | 4,929 |
2016-07-11 | $27.58 | $27.65 | $27.58 | $27.63 | $25.23 | 884 |
2016-07-08 | $27.44 | $27.44 | $27.44 | $27.44 | $25.05 | 653 |
2016-07-07 | $27.18 | $27.22 | $27.01 | $27.10 | $24.74 | 8,030 |
2016-07-06 | $26.99 | $27.02 | $26.79 | $26.98 | $24.63 | 11,069 |
2016-07-05 | $26.91 | $26.93 | $26.89 | $26.89 | $24.55 | 2,738 |
2016-07-01 | $27.17 | $27.23 | $27.12 | $27.14 | $24.78 | 2,535 |
2016-06-30 | $26.72 | $27.01 | $26.72 | $26.97 | $24.63 | 2,156 |
2016-06-29 | $26.49 | $26.74 | $26.49 | $26.74 | $24.42 | 7,522 |
2016-06-28 | $26.12 | $26.21 | $26.02 | $26.21 | $23.93 | 9,810 |
2016-06-27 | $26.24 | $26.24 | $25.69 | $25.77 | $23.53 | 2,900 |
2016-06-24 | $26.77 | $26.80 | $26.40 | $26.40 | $24.10 | 9,621 |
2016-06-23 | $27.45 | $27.49 | $27.30 | $27.49 | $24.94 | 11,169 |
2016-06-22 | $27.25 | $27.31 | $27.14 | $27.15 | $24.64 | 15,172 |
2016-06-21 | $27.22 | $27.22 | $27.11 | $27.18 | $24.66 | 3,746 |
2016-06-20 | $27.30 | $27.32 | $27.22 | $27.22 | $24.70 | 2,516 |
2016-06-17 | $27.00 | $27.00 | $26.86 | $26.96 | $24.46 | 8,018 |
2016-06-16 | $26.88 | $27.01 | $26.74 | $26.98 | $24.48 | 22,261 |
2016-06-15 | $27.35 | $27.35 | $26.91 | $26.92 | $24.43 | 47,526 |
2016-06-14 | $26.99 | $26.99 | $26.81 | $26.95 | $24.45 | 18,406 |
2016-06-13 | $27.20 | $27.20 | $27.06 | $27.06 | $24.55 | 2,500 |
2016-06-10 | $27.25 | $27.30 | $27.16 | $27.20 | $24.68 | 3,357 |
2016-06-09 | $27.48 | $27.48 | $27.48 | $27.48 | $24.93 | 1,204 |
2016-06-08 | $27.41 | $27.58 | $27.41 | $27.56 | $25.00 | 9,563 |
2016-06-07 | $27.46 | $27.53 | $27.46 | $27.53 | $24.98 | 2,011 |
2016-06-06 | $27.32 | $27.39 | $27.32 | $27.39 | $24.85 | 1,496 |
2016-06-03 | $27.17 | $27.17 | $27.17 | $27.17 | $24.65 | 219 |
2016-06-02 | $27.16 | $27.21 | $27.16 | $27.21 | $24.69 | 1,293 |
2016-06-01 | $27.08 | $27.23 | $27.08 | $27.17 | $24.65 | 6,373 |
2016-05-31 | $27.25 | $27.25 | $27.07 | $27.07 | $24.56 | 2,004 |
2016-05-27 | $27.16 | $27.17 | $27.10 | $27.10 | $24.59 | 953 |
2016-05-26 | $27.00 | $27.08 | $27.00 | $27.07 | $24.56 | 1,696 |
2016-05-25 | $27.02 | $27.10 | $26.96 | $27.08 | $24.57 | 1,988 |
2016-05-24 | $26.78 | $26.91 | $26.78 | $26.91 | $24.42 | 7,421 |
2016-05-23 | $26.83 | $26.83 | $26.52 | $26.52 | $24.06 | 1,892 |
2016-05-20 | $26.57 | $26.57 | $26.57 | $26.57 | $24.10 | 307 |
2016-05-19 | $26.30 | $26.42 | $26.29 | $26.41 | $23.96 | 2,971 |
2016-05-18 | $26.31 | $26.64 | $26.31 | $26.64 | $24.18 | 815 |
2016-05-17 | $26.68 | $26.68 | $26.50 | $26.50 | $24.05 | 4,918 |
2016-05-16 | $26.65 | $26.78 | $26.60 | $26.78 | $24.30 | 2,943 |
2016-05-13 | $26.68 | $26.72 | $26.59 | $26.59 | $24.13 | 2,441 |
2016-05-12 | $26.71 | $26.71 | $26.68 | $26.68 | $24.21 | 813 |
2016-05-11 | $26.86 | $26.94 | $26.76 | $26.76 | $24.28 | 3,988 |
2016-05-10 | $26.58 | $26.91 | $26.58 | $26.91 | $24.42 | 12,677 |
2016-05-09 | $26.66 | $26.69 | $26.60 | $26.66 | $24.19 | 6,657 |
2016-05-06 | $26.45 | $26.57 | $26.37 | $26.57 | $24.11 | 1,399 |
2016-05-05 | $26.60 | $26.60 | $26.45 | $26.49 | $24.04 | 3,304 |
2016-05-04 | $26.81 | $26.81 | $26.47 | $26.54 | $24.08 | 6,014 |
2016-05-03 | $27.03 | $27.03 | $26.61 | $26.67 | $24.20 | 4,675 |
2016-05-02 | $26.75 | $26.91 | $26.75 | $26.91 | $24.42 | 8,890 |
2016-04-29 | $26.72 | $26.72 | $26.57 | $26.63 | $24.17 | 13,200 |
2016-04-28 | $27.32 | $27.32 | $26.82 | $26.82 | $24.34 | 2,328 |
2016-04-27 | $27.07 | $27.10 | $27.06 | $27.09 | $24.58 | 3,037 |
2016-04-26 | $27.01 | $27.06 | $26.99 | $27.05 | $24.54 | 4,059 |
2016-04-25 | $26.94 | $26.94 | $26.94 | $26.94 | $24.44 | 6,107 |
2016-04-22 | $27.17 | $27.17 | $26.93 | $27.00 | $24.50 | 3,694 |
2016-04-21 | $27.43 | $27.43 | $27.00 | $27.00 | $24.50 | 8,517 |
2016-04-20 | $27.34 | $27.34 | $27.09 | $27.19 | $24.67 | 2,566 |
2016-04-19 | $27.10 | $27.10 | $27.10 | $27.10 | $24.59 | 750 |
2016-04-18 | $27.00 | $27.04 | $27.00 | $27.04 | $24.54 | 722 |
2016-04-15 | $26.90 | $26.91 | $26.84 | $26.84 | $24.35 | 1,034 |
2016-04-14 | $27.14 | $27.14 | $26.88 | $26.90 | $24.41 | 5,712 |
2016-04-13 | $26.80 | $26.93 | $26.78 | $26.92 | $24.43 | 4,971 |
2016-04-12 | $26.69 | $26.69 | $26.40 | $26.62 | $24.15 | 4,709 |
2016-04-11 | $26.79 | $26.79 | $26.44 | $26.44 | $23.99 | 5,862 |
2016-04-08 | $26.58 | $26.65 | $26.44 | $26.44 | $23.99 | 148,429 |
2016-04-07 | $26.70 | $26.70 | $26.31 | $26.35 | $23.91 | 3,794 |
2016-04-06 | $26.57 | $26.66 | $26.57 | $26.66 | $24.19 | 1,860 |
2016-04-05 | $26.58 | $26.58 | $26.45 | $26.45 | $24.00 | 22,570 |
2016-04-04 | $26.96 | $26.96 | $26.68 | $26.77 | $24.29 | 5,742 |
2016-04-01 | $26.49 | $26.82 | $26.48 | $26.80 | $24.32 | 8,423 |
2016-03-31 | $26.63 | $26.71 | $26.61 | $26.66 | $24.19 | 3,683 |
2016-03-30 | $26.74 | $26.75 | $26.68 | $26.73 | $24.26 | 2,793 |
2016-03-29 | $26.23 | $26.52 | $26.23 | $26.52 | $24.06 | 3,916 |
2016-03-28 | $26.30 | $26.35 | $26.22 | $26.35 | $23.91 | 5,920 |
2016-03-24 | $26.14 | $26.26 | $26.12 | $26.25 | $23.82 | 2,414 |
2016-03-23 | $26.43 | $26.43 | $26.38 | $26.39 | $23.95 | 5,626 |
2016-03-22 | $26.55 | $26.56 | $26.37 | $26.54 | $24.08 | 4,250 |
2016-03-21 | $26.41 | $26.49 | $26.41 | $26.47 | $24.02 | 3,229 |
2016-03-18 | $26.53 | $26.53 | $26.43 | $26.47 | $24.02 | 2,350 |
2016-03-17 | $26.26 | $26.36 | $26.25 | $26.36 | $23.92 | 2,553 |
2016-03-16 | $25.98 | $25.99 | $25.95 | $25.96 | $23.56 | 743 |
2016-03-15 | $25.91 | $25.97 | $25.91 | $25.94 | $23.54 | 1,461 |
2016-03-14 | $26.02 | $26.02 | $26.02 | $26.02 | $23.61 | 20 |
2016-03-11 | $26.03 | $26.03 | $25.99 | $26.02 | $23.61 | 1,617 |
2016-03-10 | $25.73 | $25.73 | $25.72 | $25.72 | $23.34 | 250 |
2016-03-09 | $25.61 | $25.62 | $25.61 | $25.62 | $23.25 | 423 |
2016-03-08 | $25.56 | $25.64 | $25.49 | $25.64 | $23.27 | 6,821 |
2016-03-07 | $25.76 | $25.81 | $25.74 | $25.81 | $23.41 | 2,304 |
2016-03-04 | $25.67 | $25.79 | $25.62 | $25.79 | $23.40 | 7,236 |
2016-03-03 | $25.60 | $25.69 | $25.45 | $25.69 | $23.31 | 14,855 |
2016-03-02 | $25.43 | $25.46 | $25.42 | $25.46 | $23.10 | 5,780 |
2016-03-01 | $25.18 | $25.41 | $25.05 | $25.41 | $23.06 | 6,577 |
2016-02-29 | $25.20 | $25.20 | $24.91 | $24.91 | $22.60 | 12,190 |
2016-02-26 | $25.13 | $25.22 | $25.04 | $25.05 | $22.73 | 8,581 |
2016-02-25 | $24.84 | $25.00 | $24.84 | $25.00 | $22.68 | 1,198 |
2016-02-24 | $24.37 | $24.67 | $24.36 | $24.66 | $22.38 | 4,380 |
2016-02-23 | $24.85 | $24.85 | $24.66 | $24.66 | $22.38 | 1,463 |
2016-02-22 | $24.95 | $24.97 | $24.93 | $24.97 | $22.66 | 1,953 |
2016-02-19 | $24.62 | $24.62 | $24.62 | $24.62 | $22.34 | 0 |
2016-02-18 | $24.85 | $24.85 | $24.62 | $24.62 | $22.34 | 410 |
2016-02-17 | $24.51 | $24.73 | $24.51 | $24.68 | $22.39 | 2,869 |
2016-02-16 | $24.21 | $24.21 | $24.07 | $24.07 | $21.84 | 929 |
2016-02-12 | $23.59 | $23.84 | $23.59 | $23.82 | $21.61 | 1,205 |
2016-02-11 | $23.35 | $23.51 | $23.28 | $23.28 | $21.12 | 2,941 |
2016-02-10 | $23.95 | $23.95 | $23.89 | $23.90 | $21.69 | 883 |
2016-02-09 | $23.62 | $23.62 | $23.62 | $23.62 | $21.43 | 325 |
2016-02-08 | $24.13 | $24.13 | $24.13 | $24.13 | $21.90 | 20 |
2016-02-05 | $24.25 | $24.25 | $24.13 | $24.13 | $21.90 | 1,361 |
2016-02-04 | $24.47 | $24.51 | $24.39 | $24.49 | $22.22 | 4,813 |
2016-02-03 | $24.30 | $24.30 | $24.13 | $24.13 | $21.90 | 302 |
2016-02-02 | $24.48 | $24.48 | $24.33 | $24.33 | $22.08 | 601 |
2016-02-01 | $24.59 | $24.76 | $24.59 | $24.76 | $22.47 | 1,082 |
2016-01-29 | $24.10 | $24.10 | $24.10 | $24.10 | $21.86 | 0 |
2016-01-28 | $24.06 | $24.10 | $24.06 | $24.10 | $21.86 | 805 |
2016-01-27 | $24.03 | $24.03 | $23.94 | $23.94 | $21.72 | 1,544 |
2016-01-26 | $24.22 | $24.22 | $24.22 | $24.22 | $21.97 | 342 |
2016-01-25 | $24.25 | $24.25 | $24.15 | $24.15 | $21.91 | 1,299 |
2016-01-22 | $24.20 | $24.26 | $24.20 | $24.26 | $22.01 | 1,812 |
2016-01-21 | $23.67 | $23.85 | $23.61 | $23.85 | $21.64 | 1,446 |
2016-01-20 | $23.68 | $23.96 | $23.35 | $23.96 | $21.74 | 5,896 |
2016-01-19 | $25.67 | $25.67 | $23.82 | $24.09 | $21.86 | 5,745 |
2016-01-15 | $23.83 | $24.06 | $23.82 | $24.05 | $21.82 | 2,090 |
2016-01-14 | $24.21 | $24.71 | $24.11 | $24.55 | $22.28 | 2,600 |
2016-01-13 | $24.94 | $24.94 | $24.17 | $24.17 | $21.93 | 746 |
2016-01-12 | $24.58 | $24.84 | $24.58 | $24.84 | $22.54 | 1,521 |
2016-01-11 | $24.71 | $24.71 | $24.49 | $24.71 | $22.42 | 8,225 |
2016-01-08 | $25.08 | $25.13 | $24.75 | $24.75 | $22.46 | 5,782 |
2016-01-07 | $25.08 | $25.08 | $24.96 | $24.96 | $22.65 | 6,177 |
2016-01-06 | $25.51 | $25.61 | $25.44 | $25.47 | $23.11 | 1,994 |
2016-01-05 | $25.96 | $25.96 | $25.81 | $25.90 | $23.50 | 3,574 |
2016-01-04 | $25.87 | $25.87 | $25.65 | $25.65 | $23.27 | 1,535 |
2015-12-31 | $26.32 | $26.32 | $26.32 | $26.32 | $23.88 | 300 |
2015-12-30 | $26.60 | $26.60 | $26.50 | $26.50 | $24.05 | 5,945 |
2015-12-29 | $26.60 | $26.70 | $26.60 | $26.66 | $24.19 | 4,131 |
2015-12-28 | $26.26 | $26.34 | $26.26 | $26.33 | $23.89 | 3,228 |
2015-12-24 | $26.43 | $26.43 | $26.43 | $26.43 | $23.98 | 2,108 |
2015-12-23 | $26.52 | $26.54 | $26.52 | $26.53 | $23.98 | 2,235 |
2015-12-22 | $26.23 | $26.24 | $26.00 | $26.08 | $23.57 | 6,011 |
2015-12-21 | $26.06 | $26.06 | $25.99 | $26.00 | $23.50 | 1,333 |
2015-12-18 | $26.38 | $26.38 | $25.80 | $25.80 | $23.32 | 4,150 |
2015-12-17 | $26.32 | $26.37 | $26.32 | $26.34 | $23.81 | 3,965 |
2015-12-16 | $26.49 | $26.64 | $26.31 | $26.62 | $24.06 | 16,950 |
2015-12-15 | $26.34 | $26.34 | $26.25 | $26.25 | $23.73 | 4,824 |
2015-12-14 | $26.00 | $26.00 | $25.80 | $25.86 | $23.38 | 20,953 |
2015-12-11 | $26.06 | $26.11 | $25.92 | $25.97 | $23.48 | 6,617 |
2015-12-10 | $26.47 | $26.47 | $26.40 | $26.40 | $23.86 | 501 |
2015-12-09 | $26.65 | $26.65 | $26.20 | $26.26 | $23.74 | 3,120 |
2015-12-08 | $26.59 | $26.59 | $26.43 | $26.53 | $23.98 | 13,030 |
2015-12-07 | $26.94 | $26.94 | $26.62 | $26.64 | $24.08 | 2,502 |
2015-12-04 | $26.59 | $26.63 | $26.59 | $26.62 | $24.06 | 800 |
2015-12-03 | $26.58 | $26.58 | $26.33 | $26.33 | $23.80 | 2,187 |
2015-12-02 | $27.06 | $27.06 | $26.92 | $26.92 | $24.33 | 700 |
2015-12-01 | $26.96 | $27.02 | $26.92 | $27.02 | $24.42 | 15,590 |
2015-11-30 | $26.91 | $26.91 | $26.86 | $26.86 | $24.28 | 1,418 |
2015-11-27 | $26.88 | $26.88 | $26.88 | $26.88 | $24.30 | 5 |
2015-11-25 | $27.10 | $27.10 | $26.88 | $26.88 | $24.30 | 3,290 |
2015-11-24 | $26.74 | $26.87 | $26.68 | $26.86 | $24.28 | 3,246 |
2015-11-23 | $26.84 | $26.88 | $26.76 | $26.76 | $24.19 | 4,948 |
2015-11-20 | $26.86 | $26.89 | $26.84 | $26.84 | $24.26 | 2,520 |
2015-11-19 | $26.74 | $26.74 | $26.72 | $26.72 | $24.15 | 215 |
2015-11-18 | $26.65 | $26.65 | $26.41 | $26.53 | $23.98 | 4,700 |
2015-11-17 | $26.46 | $26.50 | $26.37 | $26.37 | $23.84 | 4,760 |
2015-11-16 | $26.06 | $26.33 | $26.06 | $26.33 | $23.80 | 11,299 |
2015-11-13 | $26.19 | $26.20 | $26.00 | $26.01 | $23.51 | 20,541 |
2015-11-12 | $26.53 | $26.53 | $26.38 | $26.41 | $23.87 | 2,783 |
2015-11-11 | $26.67 | $26.72 | $26.65 | $26.65 | $24.09 | 4,575 |
2015-11-10 | $26.66 | $26.77 | $26.62 | $26.77 | $24.20 | 4,587 |
2015-11-09 | $26.73 | $26.73 | $26.73 | $26.73 | $24.16 | 16,199 |
2015-11-06 | $26.86 | $26.92 | $26.86 | $26.92 | $24.33 | 23,224 |
2015-11-05 | $27.13 | $27.13 | $26.83 | $26.98 | $24.39 | 27,516 |
2015-11-04 | $27.06 | $27.06 | $26.94 | $26.97 | $24.38 | 32,711 |
2015-11-03 | $27.01 | $27.13 | $26.99 | $27.10 | $24.50 | 25,525 |
2015-11-02 | $26.91 | $27.03 | $26.80 | $27.03 | $24.43 | 23,200 |
2015-10-30 | $27.07 | $27.07 | $26.77 | $26.77 | $24.20 | 24,905 |
2015-10-29 | $26.79 | $26.83 | $26.76 | $26.82 | $24.24 | 21,310 |
2015-10-28 | $26.65 | $26.80 | $26.56 | $26.80 | $24.22 | 28,484 |
2015-10-27 | $26.45 | $26.52 | $26.42 | $26.52 | $23.97 | 24,952 |
2015-10-26 | $26.77 | $26.77 | $26.57 | $26.62 | $24.06 | 36,788 |
2015-10-23 | $26.82 | $26.82 | $26.59 | $26.68 | $24.12 | 28,692 |
2015-10-22 | $26.33 | $26.41 | $26.30 | $26.41 | $23.87 | 22,205 |
2015-10-21 | $26.57 | $26.57 | $26.09 | $26.11 | $23.60 | 38,682 |
2015-10-20 | $26.24 | $26.24 | $26.24 | $26.24 | $23.72 | 20,000 |
2015-10-19 | $26.45 | $26.45 | $25.90 | $26.18 | $23.67 | 24,784 |
2015-10-16 | $26.17 | $26.17 | $26.11 | $26.17 | $23.66 | 21,150 |
2015-10-15 | $25.90 | $26.11 | $25.87 | $26.10 | $23.59 | 23,056 |
2015-10-14 | $25.82 | $25.84 | $25.78 | $25.78 | $23.30 | 21,210 |
2015-10-13 | $26.05 | $26.13 | $25.95 | $26.08 | $23.57 | 24,011 |
2015-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $23.58 | 20,000 |
2015-10-09 | $26.01 | $26.05 | $26.01 | $26.05 | $23.55 | 40,534 |
2015-10-08 | $25.75 | $26.07 | $25.75 | $26.04 | $23.54 | 23,328 |
2015-10-07 | $25.78 | $25.80 | $25.71 | $25.80 | $23.32 | 32,138 |
2015-10-06 | $25.61 | $25.65 | $25.53 | $25.58 | $23.12 | 24,599 |
2015-10-05 | $25.68 | $25.68 | $25.68 | $25.68 | $23.21 | 20,600 |
2015-10-02 | $25.14 | $25.14 | $25.14 | $25.14 | $22.73 | 40,000 |
2015-10-01 | $24.84 | $24.84 | $24.84 | $24.84 | $22.45 | 40,000 |
2015-09-30 | $24.84 | $24.84 | $24.78 | $24.83 | $22.44 | 40,000 |
John Hancock Multifactor Large Cap ETF (JHML) News Headlines
Recent John Hancock Multifactor Large Cap ETF (JHML) News
Similar Companies to John Hancock Multifactor Large Cap ETF (JHML) 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 | -- | -- | -- |