John Hancock Multifactor Mid Cap ETF (JHMM) Exchange: NYSE ARCA
Data as of May 2, 2025
$53.39 ($0.68) 1.29%
John Hancock Multifactor Mid Cap ETF - Daily Information
Click for more stock information on John Hancock Multifactor Mid Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $52.60 |
Previous Close | $53.39 |
High | $53.61 |
Low | $51.85 |
Adjusted Open | $52.60 |
Previous Adjusted Close | $53.39 |
Adjusted High | $53.61 |
Adjusted Low | $51.85 |
About John Hancock Multifactor Mid Cap ETF (JHMM)
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 between the 200th and 951st 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 group of companies with smaller market capitalizations will have their free-float market capitalization adjusted by a larger size adjustment factor than securities in the group of companies with larger market capitalizations.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 Mid Cap ETF (JHMM)
Historical Stock Data for John Hancock Multifactor Mid Cap ETF (JHMM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $52.60 | $53.61 | $51.85 | $53.39 | $53.39 | 276,262 |
2025-04-10 | $53.57 | $53.59 | $51.31 | $52.71 | $52.71 | 390,370 |
2025-04-09 | $49.86 | $55.00 | $49.64 | $54.65 | $54.65 | 724,470 |
2025-04-08 | $53.15 | $53.15 | $49.67 | $50.32 | $50.32 | 675,114 |
2025-04-07 | $50.26 | $53.04 | $49.29 | $51.43 | $51.43 | 688,294 |
2025-04-04 | $53.24 | $53.36 | $51.37 | $51.89 | $51.89 | 559,676 |
2025-04-03 | $56.27 | $56.29 | $54.72 | $54.72 | $54.72 | 305,716 |
2025-04-02 | $56.88 | $58.41 | $56.84 | $58.22 | $58.22 | 262,857 |
2025-04-01 | $57.19 | $57.70 | $56.65 | $57.44 | $57.44 | 469,290 |
2025-03-31 | $56.41 | $57.55 | $56.16 | $57.30 | $57.30 | 248,599 |
2025-03-28 | $57.83 | $57.91 | $56.80 | $56.95 | $56.95 | 135,242 |
2025-03-27 | $58.12 | $58.36 | $57.64 | $57.89 | $57.89 | 161,093 |
2025-03-26 | $58.64 | $58.92 | $58.05 | $58.20 | $58.20 | 157,487 |
2025-03-25 | $58.73 | $58.83 | $58.28 | $58.53 | $58.53 | 178,309 |
2025-03-24 | $58.12 | $58.77 | $58.11 | $58.67 | $58.67 | 161,004 |
2025-03-21 | $57.11 | $57.56 | $56.85 | $57.39 | $57.39 | 333,222 |
2025-03-20 | $57.65 | $58.15 | $57.59 | $57.63 | $57.63 | 223,747 |
2025-03-19 | $57.38 | $58.30 | $57.38 | $57.94 | $57.94 | 245,736 |
2025-03-18 | $57.56 | $57.56 | $57.09 | $57.35 | $57.35 | 569,258 |
2025-03-17 | $56.83 | $58.01 | $56.83 | $57.82 | $57.82 | 204,433 |
2025-03-14 | $56.24 | $57.01 | $56.07 | $56.99 | $56.99 | 306,988 |
2025-03-13 | $56.44 | $56.52 | $55.39 | $55.69 | $55.69 | 228,786 |
2025-03-12 | $57.14 | $57.15 | $56.14 | $56.54 | $56.54 | 245,931 |
2025-03-11 | $57.00 | $57.21 | $56.15 | $56.51 | $56.51 | 323,517 |
2025-03-10 | $57.58 | $57.88 | $56.57 | $57.04 | $57.04 | 320,847 |
2025-03-07 | $57.67 | $58.38 | $57.00 | $58.26 | $58.26 | 181,020 |
2025-03-06 | $58.11 | $58.56 | $57.60 | $57.84 | $57.84 | 183,791 |
2025-03-05 | $58.15 | $58.91 | $57.82 | $58.82 | $58.82 | 237,599 |
2025-03-04 | $58.63 | $59.06 | $57.57 | $58.18 | $58.18 | 255,474 |
2025-03-03 | $60.51 | $60.63 | $58.88 | $59.20 | $59.20 | 294,946 |
2025-02-28 | $59.58 | $60.27 | $59.37 | $60.23 | $60.23 | 151,932 |
2025-02-27 | $60.42 | $60.53 | $59.52 | $59.52 | $59.52 | 285,529 |
2025-02-26 | $60.47 | $60.88 | $60.14 | $60.28 | $60.28 | 290,683 |
2025-02-25 | $60.28 | $60.50 | $59.72 | $60.24 | $60.24 | 179,194 |
2025-02-24 | $60.53 | $60.57 | $59.85 | $60.19 | $60.19 | 180,763 |
2025-02-21 | $61.79 | $61.84 | $60.13 | $60.35 | $60.35 | 204,293 |
2025-02-20 | $62.07 | $62.07 | $61.21 | $61.70 | $61.70 | 235,523 |
2025-02-19 | $62.04 | $62.27 | $61.90 | $62.25 | $62.25 | 243,038 |
2025-02-18 | $62.08 | $62.37 | $61.95 | $62.37 | $62.37 | 562,275 |
2025-02-14 | $62.07 | $62.18 | $61.86 | $61.89 | $61.89 | 161,588 |
2025-02-13 | $61.67 | $61.95 | $61.43 | $61.95 | $61.95 | 193,119 |
2025-02-12 | $61.07 | $61.49 | $60.93 | $61.37 | $61.37 | 168,094 |
2025-02-11 | $61.83 | $61.91 | $61.60 | $61.87 | $61.87 | 193,467 |
2025-02-10 | $62.33 | $62.33 | $61.86 | $62.12 | $62.12 | 217,234 |
2025-02-07 | $62.54 | $62.60 | $61.85 | $62.01 | $62.01 | 248,967 |
2025-02-06 | $62.74 | $62.75 | $61.95 | $62.42 | $62.42 | 377,960 |
2025-02-05 | $62.25 | $62.54 | $61.96 | $62.54 | $62.54 | 218,634 |
2025-02-04 | $61.85 | $62.18 | $61.78 | $62.07 | $62.07 | 191,258 |
2025-02-03 | $61.32 | $62.14 | $60.96 | $61.78 | $61.78 | 294,193 |
2025-01-31 | $62.99 | $63.16 | $62.32 | $62.41 | $62.41 | 165,790 |
2025-01-30 | $62.68 | $63.22 | $62.56 | $62.93 | $62.93 | 270,635 |
2025-01-29 | $62.42 | $62.76 | $62.11 | $62.34 | $62.34 | 214,549 |
2025-01-28 | $62.46 | $62.63 | $62.17 | $62.42 | $62.42 | 244,433 |
2025-01-27 | $62.38 | $62.69 | $62.04 | $62.44 | $62.44 | 169,819 |
2025-01-24 | $63.05 | $63.23 | $62.87 | $62.98 | $62.98 | 200,554 |
2025-01-23 | $62.85 | $63.10 | $62.57 | $63.08 | $63.08 | 162,624 |
2025-01-22 | $63.19 | $63.19 | $62.81 | $62.87 | $62.87 | 164,332 |
2025-01-21 | $62.58 | $63.12 | $62.58 | $63.12 | $63.12 | 190,638 |
2025-01-17 | $62.26 | $62.35 | $62.05 | $62.16 | $62.16 | 157,025 |
2025-01-16 | $61.38 | $61.96 | $61.22 | $61.83 | $61.83 | 164,464 |
2025-01-15 | $61.73 | $61.81 | $61.19 | $61.29 | $61.29 | 149,048 |
2025-01-14 | $60.25 | $60.73 | $60.08 | $60.54 | $60.54 | 368,104 |
2025-01-13 | $59.09 | $59.89 | $59.00 | $59.83 | $59.83 | 247,296 |
2025-01-10 | $59.75 | $59.77 | $59.23 | $59.44 | $59.44 | 270,015 |
2025-01-08 | $60.02 | $60.30 | $59.58 | $60.24 | $60.24 | 277,685 |
2025-01-07 | $60.68 | $60.86 | $59.90 | $60.18 | $60.18 | 184,212 |
2025-01-06 | $60.73 | $61.05 | $60.36 | $60.50 | $60.50 | 460,846 |
2025-01-03 | $59.91 | $60.39 | $59.63 | $60.36 | $60.36 | 213,375 |
2025-01-02 | $60.14 | $60.31 | $59.41 | $59.69 | $59.69 | 306,365 |
2024-12-31 | $60.03 | $60.07 | $59.54 | $59.73 | $59.73 | 195,542 |
2024-12-30 | $59.75 | $59.96 | $59.18 | $59.71 | $59.71 | 256,203 |
2024-12-27 | $60.41 | $60.69 | $59.84 | $60.21 | $60.21 | 98,856 |
2024-12-26 | $60.84 | $61.19 | $60.70 | $61.17 | $60.80 | 128,126 |
2024-12-24 | $60.60 | $61.05 | $60.40 | $61.05 | $60.68 | 88,252 |
2024-12-23 | $60.35 | $60.60 | $59.97 | $60.60 | $60.60 | 195,405 |
2024-12-20 | $59.52 | $60.89 | $59.36 | $60.56 | $60.56 | 164,795 |
2024-12-19 | $60.33 | $60.60 | $59.70 | $59.74 | $59.74 | 169,348 |
2024-12-18 | $62.13 | $62.21 | $59.82 | $59.90 | $59.90 | 310,377 |
2024-12-17 | $62.31 | $62.50 | $61.85 | $62.03 | $62.03 | 205,885 |
2024-12-16 | $62.65 | $62.99 | $62.48 | $62.65 | $62.65 | 122,153 |
2024-12-13 | $63.08 | $63.08 | $62.48 | $62.61 | $62.61 | 142,984 |
2024-12-12 | $63.14 | $63.32 | $62.94 | $62.97 | $62.97 | 300,680 |
2024-12-11 | $63.40 | $63.41 | $63.12 | $63.25 | $63.25 | 854,720 |
2024-12-10 | $63.53 | $63.53 | $62.90 | $63.01 | $63.01 | 124,083 |
2024-12-09 | $64.23 | $64.23 | $63.52 | $63.52 | $63.52 | 125,680 |
2024-12-06 | $64.41 | $64.43 | $63.92 | $64.08 | $64.08 | 152,694 |
2024-12-05 | $64.52 | $64.53 | $64.04 | $64.11 | $64.11 | 128,398 |
2024-12-04 | $64.44 | $64.54 | $64.17 | $64.50 | $64.50 | 795,560 |
2024-12-03 | $64.57 | $64.59 | $64.15 | $64.37 | $64.37 | 305,765 |
2024-12-02 | $64.78 | $64.79 | $64.33 | $64.52 | $64.52 | 169,595 |
2024-11-29 | $64.81 | $65.02 | $64.70 | $64.77 | $64.77 | 43,545 |
2024-11-27 | $64.91 | $65.11 | $64.49 | $64.59 | $64.59 | 144,974 |
2024-11-26 | $64.67 | $64.76 | $64.34 | $64.65 | $64.65 | 147,782 |
2024-11-25 | $64.68 | $65.18 | $64.61 | $64.80 | $64.80 | 178,303 |
2024-11-22 | $63.58 | $64.13 | $63.57 | $64.05 | $64.05 | 179,962 |
2024-11-21 | $62.68 | $63.50 | $62.49 | $63.40 | $63.40 | 474,543 |
2024-11-20 | $62.18 | $62.40 | $61.83 | $62.38 | $62.38 | 350,631 |
2024-11-19 | $61.53 | $62.15 | $61.43 | $62.01 | $62.01 | 235,231 |
2024-11-18 | $61.86 | $62.21 | $61.79 | $62.04 | $62.04 | 170,734 |
2024-11-15 | $62.20 | $62.34 | $61.65 | $61.84 | $61.84 | 373,410 |
2024-11-14 | $63.01 | $63.13 | $62.29 | $62.40 | $62.40 | 249,552 |
2024-11-13 | $63.30 | $63.47 | $62.90 | $62.96 | $62.96 | 237,656 |
2024-11-12 | $63.48 | $63.69 | $62.92 | $63.10 | $63.10 | 227,544 |
2024-11-11 | $63.60 | $63.89 | $63.58 | $63.67 | $63.67 | 84,779 |
2024-11-08 | $62.85 | $63.33 | $62.73 | $63.21 | $63.21 | 180,063 |
2024-11-07 | $62.90 | $63.09 | $62.66 | $62.81 | $62.81 | 372,549 |
2024-11-06 | $62.50 | $62.76 | $61.92 | $62.65 | $62.65 | 158,213 |
2024-11-05 | $59.78 | $60.68 | $59.62 | $60.68 | $60.68 | 238,704 |
2024-11-04 | $59.72 | $60.23 | $59.67 | $59.85 | $59.85 | 142,464 |
2024-11-01 | $59.98 | $60.25 | $59.66 | $59.70 | $59.70 | 251,730 |
2024-10-31 | $60.24 | $60.41 | $59.64 | $59.64 | $59.64 | 136,883 |
2024-10-30 | $60.21 | $60.89 | $60.21 | $60.36 | $60.36 | 133,052 |
2024-10-29 | $60.23 | $60.48 | $60.00 | $60.40 | $60.40 | 112,955 |
2024-10-28 | $60.29 | $60.60 | $60.29 | $60.51 | $60.51 | 103,992 |
2024-10-25 | $60.62 | $60.66 | $59.90 | $59.97 | $59.97 | 97,271 |
2024-10-24 | $60.44 | $60.53 | $60.15 | $60.26 | $60.26 | 114,537 |
2024-10-23 | $60.26 | $60.48 | $59.84 | $60.17 | $60.17 | 98,538 |
2024-10-22 | $60.55 | $60.55 | $60.21 | $60.44 | $60.44 | 110,773 |
2024-10-21 | $61.28 | $61.34 | $60.67 | $60.84 | $60.84 | 135,790 |
2024-10-18 | $61.43 | $61.46 | $61.17 | $61.39 | $61.39 | 105,034 |
2024-10-17 | $61.52 | $61.52 | $61.21 | $61.28 | $61.28 | 221,441 |
2024-10-16 | $61.17 | $61.45 | $61.03 | $61.28 | $61.28 | 186,167 |
2024-10-15 | $61.02 | $61.52 | $60.85 | $60.92 | $60.92 | 84,750 |
2024-10-14 | $60.76 | $61.11 | $60.54 | $61.05 | $61.05 | 85,920 |
2024-10-11 | $60.00 | $60.75 | $60.00 | $60.71 | $60.71 | 95,654 |
2024-10-10 | $59.85 | $60.03 | $59.72 | $59.91 | $59.91 | 120,263 |
2024-10-09 | $59.82 | $60.29 | $59.70 | $60.20 | $60.20 | 124,868 |
2024-10-08 | $59.68 | $59.92 | $59.53 | $59.78 | $59.78 | 119,114 |
2024-10-07 | $59.91 | $59.91 | $59.35 | $59.61 | $59.61 | 120,026 |
2024-10-04 | $60.15 | $60.20 | $59.66 | $60.06 | $60.06 | 176,064 |
2024-10-03 | $59.61 | $59.76 | $59.31 | $59.62 | $59.62 | 150,800 |
2024-10-02 | $59.69 | $60.00 | $59.48 | $59.79 | $59.79 | 408,339 |
2024-10-01 | $60.08 | $60.17 | $59.44 | $59.86 | $59.86 | 137,814 |
2024-09-30 | $59.94 | $60.27 | $59.68 | $60.20 | $60.20 | 238,342 |
2024-09-27 | $60.29 | $60.48 | $59.93 | $60.07 | $60.07 | 135,043 |
2024-09-26 | $59.96 | $60.20 | $59.82 | $59.92 | $59.92 | 111,611 |
2024-09-25 | $60.02 | $60.02 | $59.40 | $59.46 | $59.46 | 129,794 |
2024-09-24 | $60.04 | $60.14 | $59.82 | $59.99 | $59.99 | 165,876 |
2024-09-23 | $59.74 | $59.99 | $59.62 | $59.85 | $59.85 | 116,542 |
2024-09-20 | $59.67 | $59.67 | $59.26 | $59.50 | $59.50 | 128,972 |
2024-09-19 | $59.90 | $59.96 | $59.43 | $59.84 | $59.84 | 473,131 |
2024-09-18 | $58.95 | $59.70 | $58.75 | $58.86 | $58.86 | 188,411 |
2024-09-17 | $58.92 | $59.25 | $58.70 | $58.94 | $58.94 | 215,721 |
2024-09-16 | $58.38 | $58.71 | $58.31 | $58.68 | $58.68 | 125,282 |
2024-09-13 | $57.78 | $58.35 | $57.78 | $58.21 | $58.21 | 86,351 |
2024-09-12 | $57.15 | $57.57 | $56.86 | $57.50 | $57.50 | 84,767 |
2024-09-11 | $56.72 | $57.10 | $55.78 | $57.08 | $57.08 | 107,246 |
2024-09-10 | $57.03 | $57.03 | $56.39 | $56.81 | $56.81 | 133,110 |
2024-09-09 | $56.76 | $57.24 | $56.67 | $56.89 | $56.89 | 95,436 |
2024-09-06 | $57.33 | $57.62 | $56.39 | $56.50 | $56.50 | 103,083 |
2024-09-05 | $57.62 | $57.65 | $56.98 | $57.24 | $57.24 | 108,296 |
2024-09-04 | $57.61 | $57.93 | $57.38 | $57.58 | $57.58 | 213,671 |
2024-09-03 | $58.53 | $58.78 | $57.48 | $57.75 | $57.75 | 202,512 |
2024-08-30 | $58.69 | $58.94 | $58.23 | $58.88 | $58.88 | 126,042 |
2024-08-29 | $58.54 | $58.96 | $58.22 | $58.48 | $58.48 | 115,586 |
2024-08-28 | $58.35 | $58.55 | $58.01 | $58.24 | $58.24 | 98,424 |
2024-08-27 | $58.32 | $58.52 | $58.26 | $58.45 | $58.45 | 93,619 |
2024-08-26 | $58.92 | $59.04 | $58.48 | $58.51 | $58.51 | 111,940 |
2024-08-23 | $58.04 | $58.73 | $57.88 | $58.69 | $58.69 | 173,787 |
2024-08-22 | $57.95 | $58.06 | $57.54 | $57.66 | $57.66 | 118,782 |
2024-08-21 | $57.51 | $57.87 | $57.39 | $57.82 | $57.82 | 96,696 |
2024-08-20 | $57.56 | $57.58 | $57.11 | $57.23 | $57.23 | 102,024 |
2024-08-19 | $57.20 | $57.62 | $57.16 | $57.62 | $57.62 | 217,290 |
2024-08-16 | $56.85 | $57.18 | $56.85 | $57.10 | $57.10 | 145,056 |
2024-08-15 | $56.84 | $57.11 | $56.66 | $57.01 | $57.01 | 135,888 |
2024-08-14 | $56.21 | $56.27 | $55.92 | $56.13 | $56.13 | 109,020 |
2024-08-13 | $55.64 | $56.11 | $55.48 | $56.08 | $56.08 | 99,587 |
2024-08-12 | $55.68 | $55.71 | $55.27 | $55.38 | $55.38 | 83,031 |
2024-08-09 | $55.57 | $55.76 | $55.14 | $55.59 | $55.59 | 175,119 |
2024-08-08 | $54.78 | $55.54 | $54.68 | $55.48 | $55.48 | 126,475 |
2024-08-07 | $55.45 | $55.68 | $54.30 | $54.31 | $54.31 | 146,312 |
2024-08-06 | $54.43 | $55.49 | $54.13 | $54.75 | $54.75 | 212,776 |
2024-08-05 | $53.92 | $54.88 | $53.48 | $54.25 | $54.25 | 325,452 |
2024-08-02 | $56.12 | $56.12 | $55.08 | $55.68 | $55.68 | 132,884 |
2024-08-01 | $58.07 | $58.35 | $56.61 | $57.05 | $57.05 | 178,723 |
2024-07-31 | $58.18 | $58.63 | $57.74 | $58.03 | $58.03 | 124,275 |
2024-07-30 | $57.63 | $57.94 | $57.40 | $57.64 | $57.64 | 164,118 |
2024-07-29 | $57.60 | $57.67 | $57.23 | $57.51 | $57.51 | 145,945 |
2024-07-26 | $57.11 | $57.61 | $56.94 | $57.49 | $57.49 | 137,500 |
2024-07-25 | $56.19 | $57.32 | $56.12 | $56.49 | $56.49 | 119,887 |
2024-07-24 | $56.90 | $57.16 | $56.09 | $56.09 | $56.09 | 166,733 |
2024-07-23 | $56.98 | $57.27 | $56.91 | $57.11 | $57.11 | 155,380 |
2024-07-22 | $56.78 | $57.13 | $56.28 | $57.13 | $57.13 | 120,772 |
2024-07-19 | $56.86 | $56.91 | $56.32 | $56.43 | $56.43 | 130,073 |
2024-07-18 | $57.34 | $58.04 | $56.72 | $56.89 | $56.89 | 357,423 |
2024-07-17 | $57.57 | $58.06 | $57.34 | $57.34 | $57.34 | 232,367 |
2024-07-16 | $57.05 | $58.06 | $57.02 | $58.04 | $58.04 | 231,900 |
2024-07-15 | $56.78 | $57.14 | $56.57 | $56.74 | $56.74 | 115,369 |
2024-07-12 | $56.35 | $56.87 | $56.30 | $56.64 | $56.64 | 111,461 |
2024-07-11 | $55.58 | $56.12 | $55.52 | $56.10 | $56.10 | 138,142 |
2024-07-10 | $54.71 | $55.10 | $54.58 | $55.10 | $55.10 | 194,616 |
2024-07-09 | $54.70 | $54.89 | $54.50 | $54.54 | $54.54 | 1,248,359 |
2024-07-08 | $54.72 | $54.98 | $54.57 | $54.78 | $54.78 | 184,283 |
2024-07-05 | $54.73 | $54.74 | $54.29 | $54.56 | $54.56 | 217,225 |
2024-07-03 | $54.77 | $55.05 | $54.70 | $54.80 | $54.80 | 127,514 |
2024-07-02 | $54.47 | $54.73 | $54.45 | $54.73 | $54.73 | 263,999 |
2024-07-01 | $55.17 | $55.25 | $54.44 | $54.49 | $54.49 | 292,365 |
2024-06-28 | $55.14 | $55.43 | $54.70 | $55.04 | $55.04 | 190,981 |
2024-06-27 | $54.74 | $54.95 | $54.68 | $54.95 | $54.95 | 171,660 |
2024-06-26 | $54.80 | $54.84 | $54.60 | $54.84 | $54.84 | 247,705 |
2024-06-25 | $55.66 | $55.66 | $55.03 | $55.28 | $55.04 | 144,291 |
2024-06-24 | $55.55 | $55.96 | $55.40 | $55.69 | $55.45 | 152,410 |
2024-06-21 | $55.30 | $55.40 | $54.99 | $55.40 | $55.16 | 121,670 |
2024-06-20 | $55.29 | $55.45 | $55.11 | $55.21 | $55.21 | 142,458 |
2024-06-18 | $55.16 | $55.42 | $55.15 | $55.37 | $55.37 | 209,192 |
2024-06-17 | $54.64 | $55.20 | $54.54 | $55.15 | $55.15 | 101,257 |
2024-06-14 | $54.98 | $54.98 | $54.39 | $54.75 | $54.75 | 209,472 |
2024-06-13 | $55.52 | $55.52 | $55.00 | $55.34 | $55.34 | 108,974 |
2024-06-12 | $55.87 | $56.09 | $55.44 | $55.61 | $55.61 | 113,800 |
2024-06-11 | $54.97 | $55.07 | $54.60 | $55.01 | $55.01 | 129,710 |
2024-06-10 | $54.69 | $55.28 | $54.65 | $55.27 | $55.27 | 222,550 |
2024-06-07 | $54.89 | $55.30 | $54.80 | $54.97 | $54.97 | 148,194 |
2024-06-06 | $55.39 | $55.53 | $55.12 | $55.28 | $55.28 | 215,800 |
2024-06-05 | $55.25 | $55.54 | $54.97 | $55.54 | $55.54 | 181,900 |
2024-06-04 | $55.22 | $55.35 | $54.88 | $55.02 | $55.02 | 159,574 |
2024-06-03 | $56.08 | $56.13 | $55.06 | $55.45 | $55.45 | 169,708 |
2024-05-31 | $55.53 | $55.99 | $55.15 | $55.99 | $55.99 | 135,631 |
2024-05-30 | $55.08 | $55.45 | $55.04 | $55.30 | $55.30 | 106,356 |
2024-05-29 | $55.09 | $55.16 | $54.96 | $54.97 | $54.97 | 142,710 |
2024-05-28 | $56.12 | $56.12 | $55.48 | $55.64 | $55.64 | 129,806 |
2024-05-24 | $55.87 | $56.08 | $55.73 | $56.06 | $56.06 | 92,222 |
2024-05-23 | $56.47 | $56.47 | $55.47 | $55.57 | $55.57 | 93,329 |
2024-05-22 | $56.45 | $56.54 | $56.09 | $56.22 | $56.22 | 93,561 |
2024-05-21 | $56.52 | $56.59 | $56.39 | $56.53 | $56.53 | 120,698 |
2024-05-20 | $56.66 | $56.83 | $56.55 | $56.69 | $56.69 | 134,867 |
2024-05-17 | $56.65 | $56.65 | $56.42 | $56.63 | $56.63 | 81,456 |
2024-05-16 | $56.82 | $56.91 | $56.53 | $56.55 | $56.55 | 93,494 |
2024-05-15 | $56.82 | $56.90 | $56.61 | $56.90 | $56.90 | 129,735 |
2024-05-14 | $56.32 | $56.40 | $56.09 | $56.33 | $56.33 | 137,842 |
2024-05-13 | $56.37 | $56.44 | $56.01 | $56.06 | $56.06 | 109,708 |
2024-05-10 | $56.25 | $56.29 | $56.00 | $56.14 | $56.14 | 88,770 |
2024-05-09 | $55.60 | $56.10 | $55.51 | $56.10 | $56.10 | 119,413 |
2024-05-08 | $55.38 | $55.61 | $55.38 | $55.61 | $55.61 | 274,862 |
2024-05-07 | $55.68 | $55.93 | $55.67 | $55.67 | $55.67 | 133,507 |
2024-05-06 | $55.39 | $55.64 | $55.39 | $55.64 | $55.64 | 116,144 |
2024-05-03 | $55.24 | $55.29 | $54.80 | $54.92 | $54.92 | 151,839 |
2024-05-02 | $54.56 | $54.65 | $53.88 | $54.58 | $54.58 | 128,798 |
2024-05-01 | $54.11 | $54.93 | $53.91 | $54.07 | $54.07 | 117,705 |
2024-04-30 | $54.84 | $54.86 | $54.12 | $54.12 | $54.12 | 132,499 |
2024-04-29 | $54.85 | $55.11 | $54.80 | $55.08 | $55.08 | 106,516 |
2024-04-26 | $54.72 | $54.86 | $54.48 | $54.70 | $54.70 | 136,475 |
2024-04-25 | $54.30 | $54.62 | $53.87 | $54.54 | $54.54 | 123,049 |
2024-04-24 | $54.62 | $54.85 | $54.33 | $54.69 | $54.69 | 315,507 |
2024-04-23 | $54.13 | $54.75 | $54.07 | $54.65 | $54.65 | 132,446 |
2024-04-22 | $53.81 | $54.29 | $53.47 | $53.96 | $53.96 | 148,745 |
2024-04-19 | $53.45 | $53.77 | $53.31 | $53.58 | $53.58 | 106,732 |
2024-04-18 | $53.76 | $53.97 | $53.30 | $53.47 | $53.47 | 131,252 |
2024-04-17 | $54.10 | $54.10 | $53.42 | $53.54 | $53.54 | 180,791 |
2024-04-16 | $53.98 | $54.07 | $53.55 | $53.82 | $53.82 | 159,343 |
2024-04-15 | $55.17 | $55.33 | $53.95 | $54.16 | $54.16 | 181,713 |
2024-04-12 | $55.33 | $55.41 | $54.58 | $54.76 | $54.76 | 109,555 |
2024-04-11 | $55.79 | $55.79 | $55.27 | $55.63 | $55.63 | 160,442 |
2024-04-10 | $55.76 | $56.04 | $55.45 | $55.68 | $55.68 | 184,906 |
2024-04-09 | $56.78 | $56.87 | $56.20 | $56.71 | $56.71 | 165,228 |
2024-04-08 | $56.61 | $56.78 | $56.44 | $56.62 | $56.62 | 139,732 |
2024-04-05 | $56.01 | $56.53 | $55.98 | $56.40 | $56.40 | 208,131 |
2024-04-04 | $57.06 | $57.14 | $55.86 | $56.00 | $56.00 | 211,634 |
2024-04-03 | $56.24 | $56.66 | $56.24 | $56.59 | $56.59 | 164,387 |
2024-04-02 | $56.58 | $56.62 | $56.19 | $56.42 | $56.42 | 159,637 |
2024-04-01 | $57.44 | $57.44 | $56.99 | $57.04 | $57.04 | 220,092 |
2024-03-28 | $57.26 | $57.55 | $57.26 | $57.38 | $57.38 | 169,209 |
2024-03-27 | $56.69 | $57.25 | $56.61 | $57.25 | $57.25 | 168,524 |
2024-03-26 | $56.61 | $56.67 | $56.32 | $56.35 | $56.35 | 211,910 |
2024-03-25 | $56.54 | $56.65 | $56.37 | $56.40 | $56.40 | 162,519 |
2024-03-22 | $56.90 | $56.90 | $56.41 | $56.46 | $56.46 | 157,144 |
2024-03-21 | $56.59 | $56.97 | $56.57 | $56.84 | $56.84 | 148,427 |
2024-03-20 | $55.64 | $56.36 | $55.60 | $56.33 | $56.33 | 141,395 |
2024-03-19 | $55.20 | $55.72 | $55.19 | $55.72 | $55.72 | 155,004 |
2024-03-18 | $55.38 | $55.50 | $55.19 | $55.30 | $55.30 | 116,414 |
2024-03-15 | $54.96 | $55.47 | $54.95 | $55.28 | $55.28 | 284,098 |
2024-03-14 | $55.91 | $55.98 | $54.93 | $55.32 | $55.32 | 183,772 |
2024-03-13 | $55.81 | $56.12 | $55.78 | $55.93 | $55.93 | 350,657 |
2024-03-12 | $55.67 | $55.91 | $55.42 | $55.86 | $55.86 | 149,482 |
2024-03-11 | $55.52 | $55.71 | $55.25 | $55.58 | $55.58 | 122,323 |
2024-03-08 | $56.10 | $56.33 | $55.60 | $55.72 | $55.72 | 155,763 |
2024-03-07 | $55.64 | $55.94 | $55.64 | $55.92 | $55.92 | 178,612 |
2024-03-06 | $55.42 | $55.52 | $55.15 | $55.40 | $55.40 | 263,678 |
2024-03-05 | $55.11 | $55.39 | $54.77 | $55.01 | $55.01 | 195,060 |
2024-03-04 | $55.27 | $55.49 | $55.24 | $55.32 | $55.32 | 142,058 |
2024-03-01 | $54.74 | $55.08 | $54.48 | $55.07 | $55.07 | 140,467 |
2024-02-29 | $54.66 | $54.78 | $54.34 | $54.69 | $54.69 | 456,241 |
2024-02-28 | $54.10 | $54.44 | $54.03 | $54.34 | $54.34 | 140,862 |
2024-02-27 | $54.28 | $54.31 | $54.12 | $54.28 | $54.28 | 214,351 |
2024-02-26 | $54.15 | $54.35 | $53.99 | $54.05 | $54.05 | 174,999 |
2024-02-23 | $54.10 | $54.31 | $54.01 | $54.17 | $54.17 | 119,089 |
2024-02-22 | $53.71 | $54.09 | $53.66 | $54.03 | $54.03 | 269,621 |
2024-02-21 | $53.14 | $53.39 | $53.04 | $53.38 | $53.38 | 260,773 |
2024-02-20 | $53.11 | $53.37 | $53.11 | $53.28 | $53.28 | 290,257 |
2024-02-16 | $53.68 | $53.98 | $53.52 | $53.57 | $53.57 | 166,587 |
2024-02-15 | $53.45 | $53.92 | $53.44 | $53.85 | $53.85 | 178,599 |
2024-02-14 | $52.86 | $53.21 | $52.65 | $53.13 | $53.13 | 820,849 |
2024-02-13 | $52.55 | $52.78 | $52.08 | $52.50 | $52.50 | 182,861 |
2024-02-12 | $53.23 | $53.76 | $53.22 | $53.60 | $53.60 | 173,003 |
2024-02-09 | $52.95 | $53.18 | $52.80 | $53.17 | $53.17 | 255,956 |
2024-02-08 | $52.55 | $52.90 | $52.54 | $52.89 | $52.89 | 223,406 |
2024-02-07 | $52.55 | $52.73 | $52.21 | $52.55 | $52.55 | 219,511 |
2024-02-06 | $52.13 | $52.37 | $52.01 | $52.34 | $52.34 | 708,115 |
2024-02-05 | $52.32 | $52.32 | $51.79 | $52.09 | $52.09 | 274,964 |
2024-02-02 | $52.33 | $52.86 | $51.98 | $52.66 | $52.66 | 280,278 |
2024-02-01 | $52.19 | $52.63 | $51.69 | $52.63 | $52.63 | 417,127 |
2024-01-31 | $52.75 | $52.83 | $51.95 | $51.95 | $51.95 | 458,969 |
2024-01-30 | $52.69 | $52.96 | $52.64 | $52.84 | $52.84 | 173,025 |
2024-01-29 | $52.41 | $52.86 | $52.29 | $52.82 | $52.82 | 169,075 |
2024-01-26 | $52.47 | $52.66 | $52.32 | $52.42 | $52.42 | 416,287 |
2024-01-25 | $52.34 | $52.45 | $52.06 | $52.38 | $52.38 | 823,264 |
2024-01-24 | $52.58 | $52.59 | $51.84 | $51.90 | $51.90 | 227,786 |
2024-01-23 | $52.56 | $52.65 | $52.03 | $52.22 | $52.22 | 263,584 |
2024-01-22 | $52.16 | $52.52 | $52.16 | $52.34 | $52.34 | 213,147 |
2024-01-19 | $51.64 | $51.92 | $51.22 | $51.89 | $51.89 | 171,129 |
2024-01-18 | $51.32 | $51.47 | $50.92 | $51.44 | $51.44 | 147,959 |
2024-01-17 | $51.02 | $51.25 | $50.84 | $51.10 | $51.10 | 162,007 |
2024-01-16 | $51.51 | $51.59 | $51.23 | $51.45 | $51.45 | 177,792 |
2024-01-12 | $52.25 | $52.30 | $51.68 | $51.83 | $51.83 | 199,426 |
2024-01-11 | $51.95 | $52.00 | $51.44 | $51.93 | $51.93 | 311,021 |
2024-01-10 | $51.89 | $52.12 | $51.71 | $52.05 | $52.05 | 216,574 |
2024-01-09 | $51.82 | $52.07 | $51.68 | $51.91 | $51.91 | 190,136 |
2024-01-08 | $51.51 | $52.21 | $51.42 | $52.21 | $52.21 | 227,704 |
2024-01-05 | $51.21 | $51.85 | $51.13 | $51.57 | $51.57 | 164,715 |
2024-01-04 | $51.42 | $51.69 | $51.33 | $51.37 | $51.37 | 231,523 |
2024-01-03 | $52.00 | $52.00 | $51.38 | $51.46 | $51.46 | 568,794 |
2024-01-02 | $52.33 | $52.67 | $52.20 | $52.44 | $52.44 | 366,613 |
2023-12-29 | $52.90 | $53.02 | $52.53 | $52.66 | $52.66 | 173,100 |
2023-12-28 | $52.84 | $53.04 | $52.77 | $52.99 | $52.99 | 457,693 |
2023-12-27 | $52.88 | $53.02 | $52.76 | $52.95 | $52.95 | 130,980 |
2023-12-26 | $52.64 | $53.00 | $52.51 | $52.87 | $52.87 | 611,088 |
2023-12-22 | $52.85 | $53.06 | $52.63 | $52.87 | $52.87 | 145,570 |
2023-12-21 | $52.42 | $52.66 | $52.19 | $52.66 | $52.66 | 247,794 |
2023-12-20 | $52.75 | $52.99 | $51.92 | $51.96 | $51.96 | 242,725 |
2023-12-19 | $52.54 | $52.87 | $52.46 | $52.83 | $52.83 | 186,693 |
2023-12-18 | $52.47 | $52.47 | $52.17 | $52.31 | $52.31 | 241,390 |
2023-12-15 | $52.58 | $52.58 | $52.06 | $52.22 | $52.22 | 227,297 |
2023-12-14 | $52.16 | $52.77 | $52.16 | $52.66 | $52.66 | 288,050 |
2023-12-13 | $50.41 | $51.60 | $50.28 | $51.58 | $51.58 | 188,784 |
2023-12-12 | $50.34 | $50.51 | $50.10 | $50.40 | $50.40 | 225,006 |
2023-12-11 | $49.99 | $50.35 | $49.99 | $50.35 | $50.35 | 193,497 |
2023-12-08 | $49.75 | $50.14 | $49.75 | $50.02 | $50.02 | 217,374 |
2023-12-07 | $49.64 | $49.80 | $49.47 | $49.80 | $49.80 | 210,095 |
2023-12-06 | $49.82 | $50.16 | $49.49 | $49.56 | $49.56 | 148,025 |
2023-12-05 | $49.90 | $49.95 | $49.44 | $49.57 | $49.57 | 637,250 |
2023-12-04 | $49.69 | $50.21 | $49.69 | $50.10 | $50.10 | 601,111 |
2023-12-01 | $48.97 | $50.00 | $48.90 | $49.99 | $49.99 | 375,088 |
2023-11-30 | $48.76 | $49.02 | $48.53 | $49.01 | $49.01 | 160,002 |
2023-11-29 | $48.67 | $48.98 | $48.52 | $48.63 | $48.63 | 196,096 |
2023-11-28 | $48.49 | $48.68 | $48.27 | $48.38 | $48.38 | 252,471 |
2023-11-27 | $48.41 | $48.62 | $48.28 | $48.56 | $48.56 | 222,854 |
2023-11-24 | $48.41 | $48.64 | $48.34 | $48.58 | $48.58 | 76,237 |
2023-11-22 | $48.37 | $48.57 | $48.24 | $48.44 | $48.44 | 426,601 |
2023-11-21 | $48.17 | $48.30 | $48.11 | $48.19 | $48.19 | 320,549 |
2023-11-20 | $48.13 | $48.42 | $47.91 | $48.34 | $48.34 | 177,626 |
2023-11-17 | $48.07 | $48.17 | $47.96 | $48.15 | $48.15 | 151,971 |
2023-11-16 | $48.10 | $48.22 | $47.65 | $47.79 | $47.79 | 235,140 |
2023-11-15 | $48.02 | $48.61 | $48.02 | $48.18 | $48.18 | 185,471 |
2023-11-14 | $47.23 | $48.10 | $47.23 | $47.98 | $47.98 | 227,632 |
2023-11-13 | $46.28 | $46.47 | $46.14 | $46.36 | $46.36 | 167,264 |
2023-11-10 | $46.08 | $46.46 | $45.84 | $46.46 | $46.46 | 246,970 |
2023-11-09 | $46.52 | $46.52 | $45.82 | $45.91 | $45.91 | 192,508 |
2023-11-08 | $46.51 | $46.55 | $46.14 | $46.33 | $46.33 | 244,183 |
2023-11-07 | $46.41 | $46.57 | $46.20 | $46.46 | $46.46 | 364,984 |
2023-11-06 | $46.91 | $46.93 | $46.33 | $46.51 | $46.51 | 164,474 |
2023-11-03 | $46.51 | $47.11 | $46.51 | $46.91 | $46.91 | 230,180 |
2023-11-02 | $45.49 | $46.03 | $45.46 | $46.01 | $46.01 | 365,592 |
2023-11-01 | $44.84 | $45.09 | $44.56 | $45.09 | $45.09 | 192,588 |
2023-10-31 | $44.56 | $44.92 | $44.44 | $44.89 | $44.89 | 298,127 |
2023-10-30 | $44.52 | $44.65 | $44.07 | $44.50 | $44.50 | 201,029 |
2023-10-27 | $44.78 | $44.78 | $44.11 | $44.18 | $44.18 | 273,705 |
2023-10-26 | $44.64 | $45.01 | $44.56 | $44.72 | $44.72 | 230,008 |
2023-10-25 | $44.97 | $45.09 | $44.54 | $44.62 | $44.62 | 244,756 |
2023-10-24 | $45.23 | $45.51 | $45.03 | $45.25 | $45.25 | 592,902 |
2023-10-23 | $45.13 | $45.51 | $44.97 | $45.01 | $45.01 | 269,539 |
2023-10-20 | $45.89 | $45.96 | $45.31 | $45.35 | $45.35 | 153,043 |
2023-10-19 | $46.57 | $46.81 | $45.86 | $45.96 | $45.96 | 1,461,397 |
2023-10-18 | $47.26 | $47.26 | $46.56 | $46.64 | $46.64 | 425,968 |
2023-10-17 | $46.93 | $47.87 | $46.91 | $47.60 | $47.60 | 157,371 |
2023-10-16 | $46.86 | $47.27 | $46.70 | $47.16 | $47.16 | 163,868 |
2023-10-13 | $46.93 | $46.99 | $46.37 | $46.58 | $46.58 | 254,006 |
2023-10-12 | $47.65 | $47.65 | $46.47 | $46.77 | $46.77 | 202,405 |
2023-10-11 | $47.54 | $47.71 | $47.21 | $47.59 | $47.59 | 156,082 |
2023-10-10 | $47.15 | $47.70 | $47.13 | $47.44 | $47.44 | 202,441 |
2023-10-09 | $46.40 | $47.10 | $46.40 | $46.98 | $46.98 | 214,298 |
2023-10-06 | $45.95 | $46.89 | $45.79 | $46.60 | $46.60 | 145,891 |
2023-10-05 | $46.23 | $46.36 | $45.93 | $46.21 | $46.21 | 250,281 |
2023-10-04 | $46.16 | $46.34 | $45.71 | $46.33 | $46.33 | 519,004 |
2023-10-03 | $46.45 | $46.60 | $45.82 | $46.06 | $46.06 | 149,536 |
2023-10-02 | $47.22 | $47.30 | $46.52 | $46.73 | $46.73 | 304,104 |
2023-09-29 | $47.86 | $47.88 | $47.23 | $47.32 | $47.32 | 138,202 |
2023-09-28 | $47.06 | $47.68 | $47.06 | $47.51 | $47.51 | 157,664 |
2023-09-27 | $47.11 | $47.30 | $46.78 | $47.05 | $47.05 | 194,185 |
2023-09-26 | $47.27 | $47.47 | $46.85 | $46.89 | $46.89 | 227,690 |
2023-09-25 | $47.21 | $47.64 | $47.18 | $47.58 | $47.58 | 158,745 |
2023-09-22 | $47.63 | $47.74 | $47.35 | $47.38 | $47.38 | 217,403 |
2023-09-21 | $48.03 | $48.03 | $47.46 | $47.46 | $47.46 | 310,467 |
2023-09-20 | $48.80 | $48.97 | $48.32 | $48.34 | $48.34 | 200,574 |
2023-09-19 | $48.69 | $48.79 | $48.36 | $48.60 | $48.60 | 181,887 |
2023-09-18 | $48.78 | $48.83 | $48.53 | $48.69 | $48.69 | 195,626 |
2023-09-15 | $49.03 | $49.03 | $48.65 | $48.77 | $48.77 | 137,977 |
2023-09-14 | $49.02 | $49.21 | $48.88 | $49.20 | $49.20 | 224,643 |
2023-09-13 | $48.94 | $48.96 | $48.44 | $48.62 | $48.62 | 529,804 |
2023-09-12 | $48.88 | $49.15 | $48.83 | $48.91 | $48.91 | 339,201 |
2023-09-11 | $49.19 | $49.29 | $48.89 | $48.98 | $48.98 | 154,044 |
2023-09-08 | $49.00 | $49.11 | $48.83 | $48.95 | $48.95 | 109,992 |
2023-09-07 | $49.07 | $49.17 | $48.75 | $48.96 | $48.96 | 161,430 |
2023-09-06 | $49.37 | $49.59 | $49.04 | $49.30 | $49.30 | 328,159 |
2023-09-05 | $50.09 | $50.13 | $49.39 | $49.42 | $49.42 | 308,178 |
2023-09-01 | $50.27 | $50.41 | $50.13 | $50.27 | $50.27 | 403,623 |
2023-08-31 | $50.06 | $50.19 | $49.91 | $49.92 | $49.92 | 126,734 |
2023-08-30 | $49.82 | $50.08 | $49.76 | $49.98 | $49.98 | 219,008 |
2023-08-29 | $49.15 | $49.81 | $49.00 | $49.81 | $49.81 | 163,631 |
2023-08-28 | $48.98 | $49.30 | $48.98 | $49.17 | $49.17 | 177,276 |
2023-08-25 | $48.76 | $48.94 | $48.28 | $48.76 | $48.76 | 172,147 |
2023-08-24 | $48.96 | $49.29 | $48.54 | $48.56 | $48.56 | 189,143 |
2023-08-23 | $48.61 | $49.06 | $48.49 | $49.03 | $49.03 | 177,840 |
2023-08-22 | $48.82 | $48.86 | $48.50 | $48.55 | $48.55 | 157,718 |
2023-08-21 | $48.82 | $48.96 | $48.40 | $48.75 | $48.75 | 204,402 |
2023-08-18 | $48.27 | $48.82 | $48.13 | $48.76 | $48.76 | 197,066 |
2023-08-17 | $49.29 | $49.37 | $48.59 | $48.62 | $48.62 | 191,439 |
2023-08-16 | $49.50 | $49.72 | $49.15 | $49.17 | $49.17 | 200,951 |
2023-08-15 | $49.99 | $49.99 | $49.55 | $49.61 | $49.61 | 212,887 |
2023-08-14 | $50.05 | $50.27 | $49.84 | $50.26 | $50.26 | 190,540 |
2023-08-11 | $49.97 | $50.33 | $49.97 | $50.21 | $50.21 | 108,641 |
2023-08-10 | $50.54 | $50.82 | $50.01 | $50.19 | $50.19 | 163,391 |
2023-08-09 | $50.45 | $50.58 | $50.21 | $50.29 | $50.29 | 185,475 |
2023-08-08 | $50.26 | $50.48 | $49.93 | $50.45 | $50.45 | 172,951 |
2023-08-07 | $50.52 | $50.79 | $50.47 | $50.76 | $50.76 | 360,931 |
2023-08-04 | $50.58 | $50.91 | $50.31 | $50.36 | $50.36 | 400,483 |
2023-08-03 | $50.43 | $50.69 | $50.26 | $50.51 | $50.51 | 193,426 |
2023-08-02 | $50.82 | $50.97 | $50.57 | $50.74 | $50.74 | 533,950 |
2023-08-01 | $51.14 | $51.36 | $51.02 | $51.28 | $51.28 | 248,660 |
2023-07-31 | $51.40 | $51.54 | $51.21 | $51.44 | $51.44 | 224,259 |
2023-07-28 | $51.40 | $51.40 | $50.97 | $51.23 | $51.23 | 147,274 |
2023-07-27 | $51.74 | $51.74 | $50.77 | $50.91 | $50.91 | 169,952 |
2023-07-26 | $51.20 | $51.52 | $51.17 | $51.44 | $51.44 | 153,391 |
2023-07-25 | $51.12 | $51.48 | $51.11 | $51.34 | $51.34 | 230,459 |
2023-07-24 | $51.19 | $51.32 | $51.06 | $51.19 | $51.19 | 108,555 |
2023-07-21 | $51.43 | $51.43 | $51.05 | $51.17 | $51.17 | 153,418 |
2023-07-20 | $51.42 | $51.42 | $50.98 | $51.19 | $51.19 | 168,739 |
2023-07-19 | $51.34 | $51.48 | $51.19 | $51.40 | $51.40 | 150,845 |
2023-07-18 | $50.86 | $51.30 | $50.86 | $51.24 | $51.24 | 169,894 |
2023-07-17 | $50.52 | $50.99 | $50.40 | $50.87 | $50.87 | 107,489 |
2023-07-14 | $51.04 | $51.04 | $50.44 | $50.61 | $50.61 | 96,883 |
2023-07-13 | $50.91 | $51.07 | $50.77 | $51.03 | $51.03 | 226,589 |
2023-07-12 | $50.97 | $50.97 | $50.65 | $50.75 | $50.75 | 257,960 |
2023-07-11 | $50.01 | $50.45 | $49.96 | $50.44 | $50.44 | 171,777 |
2023-07-10 | $49.26 | $49.87 | $49.14 | $49.87 | $49.87 | 208,673 |
2023-07-07 | $48.96 | $49.71 | $48.94 | $49.33 | $49.33 | 96,420 |
2023-07-06 | $48.98 | $49.01 | $48.56 | $49.01 | $49.01 | 154,623 |
2023-07-05 | $49.56 | $49.62 | $49.33 | $49.47 | $49.47 | 247,455 |
2023-07-03 | $49.64 | $49.83 | $49.56 | $49.83 | $49.83 | 109,442 |
2023-06-30 | $49.65 | $49.85 | $49.44 | $49.69 | $49.69 | 153,337 |
2023-06-29 | $48.84 | $49.28 | $48.77 | $49.28 | $49.28 | 203,285 |
2023-06-28 | $48.77 | $48.86 | $48.58 | $48.83 | $48.83 | 245,680 |
2023-06-27 | $48.25 | $48.93 | $48.14 | $48.88 | $48.88 | 132,627 |
2023-06-26 | $48.10 | $48.53 | $48.10 | $48.37 | $48.37 | 118,935 |
2023-06-23 | $48.13 | $48.28 | $47.98 | $48.02 | $48.02 | 130,131 |
2023-06-22 | $48.68 | $48.68 | $48.25 | $48.49 | $48.49 | 188,716 |
2023-06-21 | $48.66 | $48.92 | $48.47 | $48.76 | $48.76 | 249,890 |
2023-06-20 | $48.97 | $48.97 | $48.53 | $48.78 | $48.78 | 236,808 |
2023-06-16 | $49.51 | $49.51 | $49.07 | $49.20 | $49.20 | 301,877 |
2023-06-15 | $48.57 | $49.32 | $48.57 | $49.27 | $49.27 | 159,372 |
2023-06-14 | $49.02 | $49.17 | $48.45 | $48.72 | $48.72 | 180,719 |
2023-06-13 | $48.52 | $48.96 | $48.51 | $48.91 | $48.91 | 179,242 |
2023-06-12 | $48.11 | $48.39 | $47.92 | $48.34 | $48.34 | 211,368 |
2023-06-09 | $48.27 | $48.29 | $47.92 | $48.06 | $48.06 | 223,609 |
2023-06-08 | $48.29 | $48.33 | $47.92 | $48.24 | $48.24 | 185,728 |
2023-06-07 | $47.95 | $48.39 | $47.86 | $48.34 | $48.34 | 241,207 |
2023-06-06 | $47.19 | $47.88 | $47.16 | $47.82 | $47.82 | 194,184 |
2023-06-05 | $47.48 | $47.48 | $47.02 | $47.24 | $47.24 | 231,000 |
2023-06-02 | $46.73 | $47.58 | $46.73 | $47.54 | $47.54 | 264,403 |
2023-06-01 | $46.01 | $46.40 | $45.71 | $46.32 | $46.32 | 264,185 |
2023-05-31 | $46.23 | $46.30 | $45.63 | $45.90 | $45.90 | 207,649 |
2023-05-30 | $46.73 | $46.79 | $46.30 | $46.50 | $46.50 | 202,610 |
2023-05-26 | $46.25 | $46.64 | $46.22 | $46.58 | $46.58 | 369,180 |
2023-05-25 | $46.20 | $46.31 | $45.83 | $46.20 | $46.20 | 195,684 |
2023-05-24 | $46.49 | $46.49 | $46.07 | $46.22 | $46.22 | 178,697 |
2023-05-23 | $47.05 | $47.26 | $46.65 | $46.69 | $46.69 | 213,923 |
2023-05-22 | $47.08 | $47.37 | $46.82 | $47.20 | $47.20 | 195,457 |
2023-05-19 | $47.40 | $47.44 | $46.82 | $47.01 | $47.01 | 270,917 |
2023-05-18 | $46.76 | $47.29 | $46.62 | $47.25 | $47.25 | 310,011 |
2023-05-17 | $46.44 | $46.89 | $46.21 | $46.81 | $46.81 | 221,543 |
2023-05-16 | $46.68 | $46.68 | $46.13 | $46.16 | $46.16 | 267,326 |
2023-05-15 | $46.67 | $47.00 | $46.50 | $46.91 | $46.91 | 216,323 |
2023-05-12 | $46.69 | $46.79 | $46.20 | $46.56 | $46.56 | 127,429 |
2023-05-11 | $46.47 | $46.59 | $46.24 | $46.49 | $46.49 | 259,756 |
2023-05-10 | $47.08 | $47.11 | $46.28 | $46.68 | $46.68 | 198,116 |
2023-05-09 | $46.59 | $46.79 | $46.46 | $46.67 | $46.67 | 300,960 |
2023-05-08 | $47.10 | $47.11 | $46.65 | $46.86 | $46.86 | 377,848 |
2023-05-05 | $46.60 | $47.03 | $46.57 | $46.95 | $46.95 | 201,112 |
2023-05-04 | $46.48 | $46.54 | $45.89 | $46.08 | $46.08 | 319,111 |
2023-05-03 | $46.96 | $47.43 | $46.62 | $46.68 | $46.68 | 425,930 |
2023-05-02 | $47.36 | $47.36 | $46.30 | $46.80 | $46.80 | 683,625 |
2023-05-01 | $47.50 | $47.84 | $47.49 | $47.57 | $47.57 | 291,130 |
2023-04-28 | $46.98 | $47.55 | $46.90 | $47.55 | $47.55 | 265,116 |
2023-04-27 | $46.51 | $47.07 | $46.29 | $47.07 | $47.07 | 140,675 |
2023-04-26 | $46.70 | $46.79 | $46.25 | $46.34 | $46.34 | 363,028 |
2023-04-25 | $47.48 | $47.48 | $46.81 | $46.82 | $46.82 | 247,289 |
2023-04-24 | $47.72 | $47.85 | $47.55 | $47.79 | $47.79 | 198,409 |
2023-04-21 | $47.77 | $47.78 | $47.42 | $47.70 | $47.70 | 169,487 |
2023-04-20 | $47.65 | $47.92 | $47.58 | $47.76 | $47.76 | 187,025 |
2023-04-19 | $47.78 | $48.01 | $47.64 | $47.96 | $47.96 | 262,698 |
2023-04-18 | $48.13 | $48.17 | $47.78 | $47.98 | $47.98 | 218,044 |
2023-04-17 | $47.65 | $47.94 | $47.52 | $47.94 | $47.94 | 225,837 |
2023-04-14 | $47.91 | $48.10 | $47.35 | $47.64 | $47.64 | 203,278 |
2023-04-13 | $47.64 | $47.95 | $47.37 | $47.87 | $47.87 | 312,677 |
2023-04-12 | $48.11 | $48.11 | $47.46 | $47.54 | $47.54 | 215,435 |
2023-04-11 | $47.54 | $47.92 | $47.47 | $47.76 | $47.76 | 251,945 |
2023-04-10 | $46.71 | $47.37 | $46.69 | $47.37 | $47.37 | 181,213 |
2023-04-06 | $46.91 | $46.97 | $46.61 | $46.88 | $46.88 | 230,680 |
2023-04-05 | $47.01 | $47.09 | $46.63 | $46.92 | $46.92 | 302,857 |
2023-04-04 | $47.88 | $47.88 | $46.95 | $47.14 | $47.14 | 324,044 |
2023-04-03 | $47.94 | $48.06 | $47.56 | $47.86 | $47.86 | 259,002 |
2023-03-31 | $47.37 | $47.90 | $47.37 | $47.88 | $47.88 | 166,174 |
2023-03-30 | $47.28 | $47.38 | $46.93 | $47.12 | $47.12 | 163,322 |
2023-03-29 | $46.76 | $46.94 | $46.57 | $46.93 | $46.93 | 158,523 |
2023-03-28 | $46.08 | $46.36 | $46.03 | $46.26 | $46.26 | 162,310 |
2023-03-27 | $46.27 | $46.35 | $45.87 | $46.15 | $46.15 | 159,169 |
2023-03-24 | $45.16 | $45.76 | $44.78 | $45.76 | $45.76 | 276,285 |
2023-03-23 | $45.96 | $46.35 | $45.09 | $45.42 | $45.42 | 182,854 |
2023-03-22 | $46.71 | $46.85 | $45.58 | $45.59 | $45.59 | 266,413 |
2023-03-21 | $46.63 | $46.80 | $46.49 | $46.75 | $46.75 | 143,438 |
2023-03-20 | $45.52 | $46.18 | $45.50 | $45.96 | $45.96 | 142,821 |
2023-03-17 | $45.87 | $45.95 | $45.10 | $45.23 | $45.23 | 161,143 |
2023-03-16 | $45.31 | $46.31 | $45.00 | $46.25 | $46.25 | 221,186 |
2023-03-15 | $45.64 | $45.74 | $44.95 | $45.60 | $45.60 | 204,707 |
2023-03-14 | $46.82 | $47.05 | $46.02 | $46.56 | $46.56 | 252,824 |
2023-03-13 | $45.89 | $46.47 | $45.39 | $45.86 | $45.86 | 174,636 |
2023-03-10 | $47.81 | $47.81 | $46.31 | $46.66 | $46.66 | 587,286 |
2023-03-09 | $49.18 | $49.25 | $47.87 | $47.94 | $47.94 | 140,414 |
2023-03-08 | $49.09 | $49.27 | $48.79 | $49.11 | $49.11 | 185,720 |
2023-03-07 | $49.72 | $49.79 | $48.93 | $49.03 | $49.03 | 298,023 |
2023-03-06 | $50.21 | $50.30 | $49.63 | $49.68 | $49.68 | 172,442 |
2023-03-03 | $49.74 | $50.18 | $49.50 | $50.11 | $50.11 | 554,175 |
2023-03-02 | $48.85 | $49.53 | $48.70 | $49.48 | $49.48 | 501,520 |
2023-03-01 | $49.05 | $49.32 | $48.94 | $49.16 | $49.16 | 319,435 |
2023-02-28 | $49.20 | $49.50 | $49.12 | $49.12 | $49.12 | 164,764 |
2023-02-27 | $49.53 | $49.76 | $49.10 | $49.23 | $49.23 | 246,748 |
2023-02-24 | $48.94 | $49.23 | $48.71 | $49.16 | $49.16 | 120,808 |
2023-02-23 | $49.65 | $49.74 | $48.90 | $49.51 | $49.51 | 146,376 |
2023-02-22 | $49.34 | $49.57 | $49.10 | $49.27 | $49.27 | 265,005 |
2023-02-21 | $49.97 | $50.01 | $49.16 | $49.27 | $49.27 | 161,528 |
2023-02-17 | $50.38 | $50.51 | $50.10 | $50.47 | $50.47 | 137,460 |
2023-02-16 | $50.50 | $51.04 | $50.40 | $50.59 | $50.59 | 152,004 |
2023-02-15 | $50.42 | $51.08 | $50.33 | $51.05 | $51.05 | 340,925 |
2023-02-14 | $50.56 | $51.07 | $50.27 | $50.75 | $50.75 | 193,203 |
2023-02-13 | $50.30 | $50.82 | $50.21 | $50.82 | $50.82 | 98,913 |
2023-02-10 | $49.95 | $50.26 | $49.85 | $50.25 | $50.25 | 184,064 |
2023-02-09 | $51.08 | $51.15 | $49.99 | $50.14 | $50.14 | 220,626 |
2023-02-08 | $50.97 | $51.12 | $50.55 | $50.66 | $50.66 | 243,103 |
2023-02-07 | $50.66 | $51.27 | $50.26 | $51.19 | $51.19 | 159,988 |
2023-02-06 | $50.93 | $50.99 | $50.51 | $50.70 | $50.70 | 331,731 |
2023-02-03 | $51.25 | $51.59 | $50.99 | $51.19 | $51.19 | 396,316 |
2023-02-02 | $51.44 | $51.96 | $51.29 | $51.69 | $51.69 | 308,030 |
2023-02-01 | $50.31 | $51.40 | $50.04 | $51.14 | $51.14 | 247,116 |
2023-01-31 | $49.58 | $50.48 | $49.52 | $50.48 | $50.48 | 163,365 |
2023-01-30 | $49.64 | $50.06 | $49.41 | $49.42 | $49.42 | 215,882 |
2023-01-27 | $49.73 | $50.20 | $49.68 | $49.97 | $49.97 | 353,959 |
2023-01-26 | $49.72 | $49.88 | $49.31 | $49.88 | $49.88 | 223,034 |
2023-01-25 | $48.78 | $49.38 | $48.56 | $49.38 | $49.38 | 237,894 |
2023-01-24 | $49.24 | $49.40 | $48.95 | $49.24 | $49.24 | 275,636 |
2023-01-23 | $48.85 | $49.57 | $48.79 | $49.44 | $49.44 | 186,747 |
2023-01-20 | $48.09 | $48.77 | $47.77 | $48.75 | $48.75 | 246,896 |
2023-01-19 | $48.13 | $48.17 | $47.66 | $47.89 | $47.89 | 204,916 |
2023-01-18 | $49.32 | $49.53 | $48.43 | $48.47 | $48.47 | 434,828 |
2023-01-17 | $49.16 | $49.40 | $49.00 | $49.09 | $49.09 | 496,664 |
2023-01-13 | $48.70 | $49.22 | $48.60 | $49.14 | $49.14 | 126,843 |
2023-01-12 | $48.99 | $49.15 | $48.50 | $49.04 | $49.04 | 254,532 |
2023-01-11 | $48.37 | $48.78 | $48.31 | $48.78 | $48.78 | 288,261 |
2023-01-10 | $47.68 | $48.15 | $47.50 | $48.15 | $48.15 | 190,902 |
2023-01-09 | $47.92 | $48.29 | $47.72 | $47.76 | $47.76 | 202,856 |
2023-01-06 | $47.04 | $47.75 | $46.77 | $47.67 | $47.67 | 308,508 |
2023-01-05 | $46.79 | $46.79 | $46.35 | $46.56 | $46.56 | 233,681 |
2023-01-04 | $46.65 | $47.18 | $46.53 | $47.01 | $47.01 | 142,897 |
2023-01-03 | $46.82 | $47.03 | $45.99 | $46.34 | $46.34 | 282,630 |
2022-12-30 | $46.41 | $46.54 | $46.09 | $46.54 | $46.54 | 264,898 |
2022-12-29 | $46.22 | $46.86 | $46.11 | $46.75 | $46.75 | 244,325 |
2022-12-28 | $46.63 | $46.76 | $45.85 | $45.88 | $45.88 | 286,217 |
2022-12-27 | $46.57 | $46.75 | $46.35 | $46.61 | $46.61 | 147,064 |
2022-12-23 | $46.57 | $46.94 | $46.37 | $46.94 | $46.60 | 405,555 |
2022-12-22 | $46.80 | $46.81 | $45.83 | $46.62 | $46.28 | 368,080 |
2022-12-21 | $46.77 | $47.23 | $46.68 | $47.15 | $46.81 | 375,675 |
2022-12-20 | $46.20 | $46.55 | $46.07 | $46.38 | $46.04 | 223,170 |
2022-12-19 | $46.69 | $46.81 | $46.03 | $46.25 | $45.92 | 318,572 |
2022-12-16 | $46.90 | $46.95 | $46.40 | $46.73 | $46.39 | 297,698 |
2022-12-15 | $47.80 | $47.80 | $47.15 | $47.25 | $46.91 | 168,693 |
2022-12-14 | $48.64 | $48.95 | $47.99 | $48.36 | $48.01 | 189,590 |
2022-12-13 | $49.59 | $49.65 | $48.25 | $48.66 | $48.31 | 203,303 |
2022-12-12 | $47.71 | $48.26 | $47.51 | $48.26 | $47.91 | 191,663 |
2022-12-09 | $47.82 | $48.05 | $47.54 | $47.59 | $47.25 | 191,333 |
2022-12-08 | $47.93 | $48.23 | $47.75 | $47.97 | $47.62 | 381,970 |
2022-12-07 | $47.60 | $47.98 | $47.54 | $47.65 | $47.31 | 165,756 |
2022-12-06 | $48.20 | $48.27 | $47.29 | $47.69 | $47.35 | 350,448 |
2022-12-05 | $49.06 | $49.06 | $48.04 | $48.25 | $47.90 | 237,259 |
2022-12-02 | $48.84 | $49.52 | $48.80 | $49.37 | $49.01 | 359,227 |
2022-12-01 | $49.59 | $49.74 | $49.18 | $49.41 | $49.05 | 535,629 |
2022-11-30 | $48.22 | $49.33 | $47.76 | $49.33 | $48.97 | 255,377 |
2022-11-29 | $48.03 | $48.30 | $47.92 | $48.11 | $47.76 | 267,085 |
2022-11-28 | $48.43 | $48.54 | $47.81 | $47.94 | $47.59 | 145,974 |
2022-11-25 | $48.74 | $48.86 | $48.63 | $48.78 | $48.43 | 40,663 |
2022-11-23 | $48.44 | $48.74 | $48.37 | $48.65 | $48.30 | 190,962 |
2022-11-22 | $48.04 | $48.52 | $47.96 | $48.52 | $48.17 | 201,348 |
2022-11-21 | $47.65 | $47.86 | $47.50 | $47.79 | $47.44 | 343,883 |
2022-11-18 | $47.94 | $48.05 | $47.38 | $47.83 | $47.48 | 407,129 |
2022-11-17 | $47.26 | $47.49 | $46.89 | $47.45 | $47.11 | 470,657 |
2022-11-16 | $48.31 | $48.31 | $47.73 | $47.85 | $47.50 | 348,156 |
2022-11-15 | $48.60 | $48.78 | $48.10 | $48.52 | $48.17 | 201,689 |
2022-11-14 | $48.33 | $48.62 | $47.87 | $47.94 | $47.59 | 293,493 |
2022-11-11 | $48.23 | $48.69 | $48.23 | $48.49 | $48.49 | 253,504 |
2022-11-10 | $47.13 | $48.11 | $47.13 | $48.08 | $48.08 | 257,484 |
2022-11-09 | $46.18 | $46.35 | $45.41 | $45.49 | $45.49 | 324,023 |
2022-11-08 | $46.36 | $46.91 | $45.98 | $46.47 | $46.47 | 378,028 |
2022-11-07 | $46.21 | $46.25 | $45.67 | $46.23 | $46.23 | 435,153 |
2022-11-04 | $45.87 | $46.11 | $45.11 | $45.89 | $45.89 | 193,620 |
2022-11-03 | $44.77 | $45.52 | $44.56 | $45.20 | $45.20 | 192,957 |
2022-11-02 | $46.53 | $46.95 | $45.35 | $45.38 | $45.38 | 300,381 |
2022-11-01 | $47.00 | $47.00 | $46.38 | $46.67 | $46.67 | 306,063 |
2022-10-31 | $46.28 | $46.70 | $46.28 | $46.45 | $46.45 | 194,990 |
2022-10-28 | $45.80 | $46.60 | $45.59 | $46.60 | $46.60 | 228,716 |
2022-10-27 | $45.95 | $46.29 | $45.64 | $45.73 | $45.73 | 261,863 |
2022-10-26 | $45.65 | $46.24 | $45.46 | $45.68 | $45.68 | 138,954 |
2022-10-25 | $44.56 | $45.61 | $44.55 | $45.59 | $45.59 | 131,997 |
2022-10-24 | $44.48 | $44.71 | $44.06 | $44.62 | $44.62 | 278,345 |
2022-10-21 | $43.32 | $44.26 | $42.99 | $44.25 | $44.25 | 192,040 |
2022-10-20 | $43.90 | $44.31 | $43.16 | $43.28 | $43.28 | 313,286 |
2022-10-19 | $44.29 | $44.39 | $43.47 | $43.86 | $43.86 | 247,725 |
2022-10-18 | $44.84 | $45.09 | $44.20 | $44.62 | $44.62 | 186,004 |
2022-10-17 | $43.64 | $44.13 | $43.64 | $43.96 | $43.96 | 288,026 |
2022-10-14 | $44.42 | $44.60 | $42.85 | $42.94 | $42.94 | 140,601 |
2022-10-13 | $42.29 | $44.26 | $41.96 | $44.08 | $44.08 | 197,607 |
2022-10-12 | $43.37 | $43.41 | $43.07 | $43.11 | $43.11 | 170,785 |
2022-10-11 | $43.34 | $43.96 | $42.98 | $43.41 | $43.41 | 150,206 |
2022-10-10 | $43.90 | $44.01 | $43.24 | $43.52 | $43.52 | 158,137 |
2022-10-07 | $44.38 | $44.41 | $43.53 | $43.76 | $43.76 | 210,971 |
2022-10-06 | $45.14 | $45.51 | $44.80 | $44.92 | $44.92 | 375,556 |
2022-10-05 | $44.96 | $45.56 | $44.59 | $45.33 | $45.33 | 283,794 |
2022-10-04 | $44.61 | $45.49 | $44.60 | $45.47 | $45.47 | 663,542 |
2022-10-03 | $43.14 | $44.13 | $42.81 | $43.85 | $43.85 | 195,341 |
2022-09-30 | $42.83 | $43.48 | $42.54 | $42.60 | $42.60 | 215,756 |
2022-09-29 | $43.26 | $43.30 | $42.51 | $42.89 | $42.89 | 202,072 |
2022-09-28 | $42.92 | $43.95 | $42.76 | $43.77 | $43.77 | 179,088 |
2022-09-27 | $43.22 | $43.39 | $42.32 | $42.68 | $42.68 | 232,646 |
2022-09-26 | $43.25 | $43.60 | $42.54 | $42.70 | $42.70 | 175,404 |
2022-09-23 | $43.61 | $43.73 | $42.78 | $43.36 | $43.36 | 262,001 |
2022-09-22 | $45.05 | $45.13 | $44.16 | $44.21 | $44.21 | 121,050 |
2022-09-21 | $46.12 | $46.43 | $45.09 | $45.13 | $45.13 | 158,112 |
2022-09-20 | $46.24 | $46.24 | $45.44 | $45.79 | $45.79 | 381,483 |
2022-09-19 | $45.63 | $46.62 | $45.63 | $46.56 | $46.56 | 99,004 |
2022-09-16 | $46.25 | $46.25 | $45.70 | $46.09 | $46.09 | 111,794 |
2022-09-15 | $46.90 | $47.46 | $46.59 | $46.76 | $46.76 | 111,609 |
2022-09-14 | $47.30 | $47.30 | $46.70 | $47.14 | $47.14 | 181,747 |
2022-09-13 | $48.01 | $48.09 | $47.05 | $47.15 | $47.15 | 141,239 |
2022-09-12 | $48.87 | $49.19 | $48.76 | $49.01 | $49.01 | 132,992 |
2022-09-09 | $48.25 | $48.73 | $48.19 | $48.64 | $48.64 | 122,037 |
2022-09-08 | $47.12 | $47.87 | $46.86 | $47.87 | $47.87 | 213,648 |
2022-09-07 | $46.38 | $47.48 | $46.33 | $47.42 | $47.42 | 436,942 |
2022-09-06 | $46.80 | $46.80 | $46.07 | $46.40 | $46.40 | 231,780 |
2022-09-02 | $47.36 | $47.57 | $46.39 | $46.61 | $46.61 | 187,794 |
2022-09-01 | $46.72 | $46.86 | $46.14 | $46.86 | $46.86 | 355,698 |
2022-08-31 | $47.54 | $47.66 | $46.98 | $47.04 | $47.04 | 131,396 |
2022-08-30 | $48.10 | $48.11 | $47.20 | $47.36 | $47.36 | 135,114 |
2022-08-29 | $47.88 | $48.40 | $47.75 | $47.98 | $47.98 | 161,385 |
2022-08-26 | $49.92 | $49.92 | $48.26 | $48.28 | $48.28 | 145,257 |
2022-08-25 | $49.30 | $49.82 | $49.19 | $49.81 | $49.81 | 129,799 |
2022-08-24 | $48.84 | $49.22 | $48.68 | $49.09 | $49.09 | 134,179 |
2022-08-23 | $48.80 | $49.24 | $48.71 | $48.80 | $48.80 | 214,166 |
2022-08-22 | $49.20 | $49.20 | $48.66 | $48.77 | $48.77 | 181,661 |
2022-08-19 | $50.16 | $50.16 | $49.63 | $49.80 | $49.80 | 148,120 |
2022-08-18 | $50.31 | $50.60 | $50.20 | $50.53 | $50.53 | 223,350 |
2022-08-17 | $50.36 | $50.51 | $49.93 | $50.23 | $50.23 | 623,237 |
2022-08-16 | $50.48 | $50.99 | $50.40 | $50.76 | $50.76 | 223,653 |
2022-08-15 | $50.23 | $50.61 | $50.11 | $50.54 | $50.54 | 569,005 |
2022-08-12 | $50.07 | $50.56 | $49.94 | $50.56 | $50.56 | 106,222 |
2022-08-11 | $49.93 | $50.34 | $49.70 | $49.79 | $49.79 | 168,652 |
2022-08-10 | $49.16 | $49.57 | $49.11 | $49.52 | $49.52 | 382,554 |
2022-08-09 | $48.68 | $48.68 | $48.15 | $48.32 | $48.32 | 277,859 |
2022-08-08 | $48.73 | $49.13 | $48.57 | $48.69 | $48.69 | 242,042 |
2022-08-05 | $47.77 | $48.44 | $47.76 | $48.39 | $48.39 | 213,072 |
2022-08-04 | $48.32 | $48.38 | $48.16 | $48.21 | $48.21 | 186,059 |
2022-08-03 | $48.37 | $48.50 | $47.97 | $48.40 | $48.40 | 173,220 |
2022-08-02 | $48.22 | $48.55 | $47.86 | $48.03 | $48.03 | 182,911 |
2022-08-01 | $48.26 | $48.52 | $47.97 | $48.41 | $48.41 | 215,450 |
2022-07-29 | $48.05 | $48.62 | $47.90 | $48.53 | $48.53 | 238,392 |
2022-07-28 | $47.32 | $47.95 | $46.91 | $47.94 | $47.94 | 124,843 |
2022-07-27 | $46.50 | $47.30 | $46.36 | $47.15 | $47.15 | 129,163 |
2022-07-26 | $46.52 | $46.52 | $46.06 | $46.23 | $46.23 | 168,136 |
2022-07-25 | $46.56 | $46.68 | $46.20 | $46.58 | $46.58 | 110,829 |
2022-07-22 | $46.96 | $47.05 | $46.15 | $46.41 | $46.41 | 78,445 |
2022-07-21 | $46.34 | $46.86 | $46.06 | $46.86 | $46.86 | 139,637 |
2022-07-20 | $46.00 | $46.55 | $45.82 | $46.47 | $46.47 | 144,072 |
2022-07-19 | $45.15 | $46.05 | $45.12 | $46.01 | $46.01 | 200,009 |
2022-07-18 | $45.14 | $45.26 | $44.49 | $44.60 | $44.60 | 165,180 |
2022-07-15 | $44.49 | $44.73 | $43.97 | $44.73 | $44.73 | 156,868 |
2022-07-14 | $43.66 | $43.94 | $43.26 | $43.87 | $43.87 | 206,105 |
2022-07-13 | $43.97 | $44.57 | $43.74 | $44.34 | $44.34 | 276,677 |
2022-07-12 | $44.56 | $45.06 | $44.28 | $44.52 | $44.52 | 113,608 |
2022-07-11 | $44.84 | $44.97 | $44.66 | $44.73 | $44.73 | 155,637 |
2022-07-08 | $45.36 | $45.48 | $44.85 | $45.21 | $45.21 | 126,902 |
2022-07-07 | $44.92 | $45.47 | $44.92 | $45.38 | $45.38 | 258,626 |
2022-07-06 | $44.57 | $44.88 | $44.07 | $44.55 | $44.55 | 171,213 |
2022-07-05 | $43.98 | $44.64 | $43.50 | $44.61 | $44.61 | 137,040 |
2022-07-01 | $44.12 | $44.75 | $43.75 | $44.72 | $44.72 | 199,995 |
2022-06-30 | $43.97 | $44.58 | $43.58 | $44.18 | $44.18 | 268,684 |
2022-06-29 | $44.95 | $44.95 | $44.20 | $44.50 | $44.50 | 214,683 |
2022-06-28 | $45.86 | $46.14 | $44.80 | $44.87 | $44.87 | 207,267 |
2022-06-27 | $45.58 | $45.78 | $45.22 | $45.52 | $45.52 | 110,940 |
2022-06-24 | $44.53 | $45.63 | $44.48 | $45.63 | $45.43 | 125,167 |
2022-06-23 | $43.95 | $44.20 | $43.52 | $44.10 | $43.91 | 199,262 |
2022-06-22 | $43.30 | $44.11 | $43.29 | $43.79 | $43.60 | 236,562 |
2022-06-21 | $43.83 | $44.18 | $43.68 | $43.90 | $43.71 | 278,376 |
2022-06-17 | $43.02 | $43.53 | $42.68 | $43.18 | $42.99 | 209,045 |
2022-06-16 | $43.89 | $43.92 | $42.62 | $42.94 | $42.75 | 414,259 |
2022-06-15 | $44.90 | $45.45 | $44.16 | $44.89 | $44.69 | 288,434 |
2022-06-14 | $44.84 | $44.92 | $44.02 | $44.40 | $44.21 | 303,000 |
2022-06-13 | $45.43 | $45.53 | $44.38 | $44.60 | $44.41 | 269,819 |
2022-06-10 | $47.28 | $47.38 | $46.63 | $46.69 | $46.49 | 188,594 |
2022-06-09 | $48.91 | $48.98 | $48.05 | $48.06 | $47.85 | 166,417 |
2022-06-08 | $49.70 | $49.74 | $49.00 | $49.13 | $48.92 | 388,669 |
2022-06-07 | $48.98 | $49.97 | $48.91 | $49.95 | $49.73 | 189,425 |
2022-06-06 | $49.69 | $49.72 | $49.26 | $49.41 | $49.19 | 163,853 |
2022-06-03 | $49.24 | $49.42 | $49.00 | $49.16 | $48.95 | 186,951 |
2022-06-02 | $48.79 | $49.75 | $48.65 | $49.75 | $49.53 | 215,041 |
2022-06-01 | $49.42 | $49.52 | $48.18 | $48.73 | $48.52 | 197,019 |
2022-05-31 | $49.49 | $49.56 | $48.94 | $49.11 | $48.90 | 252,486 |
2022-05-27 | $48.88 | $49.76 | $48.79 | $49.76 | $49.54 | 112,887 |
2022-05-26 | $47.68 | $48.75 | $47.68 | $48.56 | $48.35 | 213,232 |
2022-05-25 | $46.52 | $47.60 | $46.46 | $47.36 | $47.15 | 173,028 |
2022-05-24 | $46.82 | $46.93 | $45.86 | $46.63 | $46.43 | 198,210 |
2022-05-23 | $47.05 | $47.35 | $46.51 | $47.15 | $46.94 | 268,276 |
2022-05-20 | $47.16 | $47.17 | $45.53 | $46.61 | $46.41 | 249,951 |
2022-05-19 | $46.22 | $47.20 | $46.18 | $46.66 | $46.46 | 320,385 |
2022-05-18 | $48.00 | $48.02 | $46.42 | $46.59 | $46.39 | 162,141 |
2022-05-17 | $48.21 | $48.53 | $47.73 | $48.50 | $48.29 | 139,906 |
2022-05-16 | $47.46 | $47.73 | $47.05 | $47.38 | $47.17 | 151,444 |
2022-05-13 | $46.97 | $47.91 | $46.93 | $47.64 | $47.43 | 203,226 |
2022-05-12 | $45.72 | $46.70 | $45.54 | $46.36 | $46.16 | 215,793 |
2022-05-11 | $46.78 | $47.60 | $45.95 | $46.07 | $45.87 | 204,277 |
2022-05-10 | $47.54 | $47.69 | $46.00 | $46.80 | $46.60 | 296,476 |
2022-05-09 | $47.90 | $48.07 | $46.68 | $46.88 | $46.68 | 217,397 |
2022-05-06 | $48.90 | $48.96 | $47.87 | $48.61 | $48.40 | 344,763 |
2022-05-05 | $50.45 | $50.51 | $48.67 | $49.15 | $48.94 | 309,409 |
2022-05-04 | $49.68 | $50.99 | $49.14 | $50.94 | $50.72 | 390,176 |
2022-05-03 | $49.08 | $49.75 | $49.06 | $49.52 | $49.30 | 788,294 |
2022-05-02 | $48.71 | $49.24 | $47.99 | $49.01 | $48.80 | 216,201 |
2022-04-29 | $50.00 | $50.44 | $48.69 | $48.75 | $48.54 | 159,109 |
2022-04-28 | $49.88 | $50.44 | $49.00 | $50.22 | $50.00 | 159,813 |
2022-04-27 | $49.37 | $49.90 | $49.09 | $49.39 | $49.17 | 150,477 |
2022-04-26 | $50.38 | $50.39 | $49.31 | $49.33 | $49.11 | 305,500 |
2022-04-25 | $50.02 | $50.70 | $49.41 | $50.62 | $50.40 | 312,467 |
2022-04-22 | $51.67 | $51.71 | $50.38 | $50.40 | $50.18 | 128,764 |
2022-04-21 | $53.17 | $53.32 | $51.72 | $51.87 | $51.64 | 174,884 |
2022-04-20 | $52.72 | $53.09 | $52.59 | $52.78 | $52.55 | 161,015 |
2022-04-19 | $51.41 | $52.51 | $51.41 | $52.40 | $52.17 | 187,873 |
2022-04-18 | $51.45 | $51.65 | $51.14 | $51.36 | $51.14 | 145,702 |
2022-04-14 | $52.06 | $52.19 | $51.50 | $51.56 | $51.34 | 173,449 |
2022-04-13 | $51.29 | $52.00 | $51.29 | $51.98 | $51.75 | 175,983 |
2022-04-12 | $51.78 | $52.13 | $51.07 | $51.24 | $51.02 | 136,159 |
2022-04-11 | $51.54 | $51.95 | $51.32 | $51.40 | $51.18 | 130,330 |
2022-04-08 | $51.70 | $52.07 | $51.48 | $51.75 | $51.52 | 173,018 |
2022-04-07 | $51.56 | $51.86 | $51.00 | $51.69 | $51.46 | 264,743 |
2022-04-06 | $51.70 | $51.77 | $51.20 | $51.57 | $51.34 | 150,784 |
2022-04-05 | $52.75 | $53.00 | $51.92 | $52.06 | $51.83 | 377,127 |
2022-04-04 | $52.76 | $52.85 | $52.52 | $52.79 | $52.56 | 207,490 |
2022-04-01 | $52.81 | $52.89 | $52.30 | $52.73 | $52.50 | 266,394 |
2022-03-31 | $53.28 | $53.46 | $52.52 | $52.55 | $52.32 | 209,860 |
2022-03-30 | $53.83 | $53.83 | $53.03 | $53.26 | $53.03 | 187,916 |
2022-03-29 | $53.40 | $53.99 | $53.30 | $53.87 | $53.63 | 158,385 |
2022-03-28 | $52.84 | $52.96 | $52.34 | $52.96 | $52.73 | 128,532 |
2022-03-25 | $52.76 | $52.89 | $52.41 | $52.88 | $52.65 | 128,360 |
2022-03-24 | $52.35 | $52.61 | $52.02 | $52.61 | $52.38 | 173,560 |
2022-03-23 | $52.64 | $52.74 | $52.03 | $52.08 | $51.85 | 172,341 |
2022-03-22 | $52.68 | $53.02 | $52.64 | $52.81 | $52.58 | 165,663 |
2022-03-21 | $52.72 | $52.93 | $52.08 | $52.48 | $52.25 | 228,035 |
2022-03-18 | $51.81 | $52.62 | $51.80 | $52.54 | $52.31 | 244,959 |
2022-03-17 | $51.28 | $52.06 | $51.08 | $52.06 | $51.83 | 517,429 |
2022-03-16 | $50.72 | $51.41 | $50.17 | $51.41 | $51.19 | 177,222 |
2022-03-15 | $49.55 | $50.20 | $49.41 | $50.15 | $49.93 | 193,999 |
2022-03-14 | $49.87 | $50.14 | $49.12 | $49.30 | $49.08 | 137,235 |
2022-03-11 | $50.71 | $50.79 | $49.69 | $49.74 | $49.52 | 104,045 |
2022-03-10 | $49.84 | $50.39 | $49.69 | $50.34 | $50.12 | 218,309 |
2022-03-09 | $50.18 | $50.71 | $50.06 | $50.39 | $50.17 | 274,636 |
2022-03-08 | $49.40 | $50.28 | $49.00 | $49.18 | $48.97 | 358,575 |
2022-03-07 | $51.03 | $51.03 | $49.23 | $49.29 | $49.07 | 237,650 |
2022-03-04 | $51.20 | $51.20 | $50.42 | $51.01 | $50.79 | 141,575 |
2022-03-03 | $52.15 | $52.21 | $51.21 | $51.59 | $51.36 | 169,080 |
2022-03-02 | $51.15 | $52.08 | $51.03 | $51.91 | $51.68 | 320,779 |
2022-03-01 | $51.65 | $51.72 | $50.36 | $50.70 | $50.48 | 712,055 |
2022-02-28 | $51.36 | $51.87 | $51.08 | $51.71 | $51.48 | 145,634 |
2022-02-25 | $50.55 | $51.82 | $50.39 | $51.82 | $51.59 | 115,865 |
2022-02-24 | $48.55 | $50.48 | $48.24 | $50.41 | $50.19 | 360,282 |
2022-02-23 | $50.83 | $51.03 | $49.55 | $49.64 | $49.42 | 259,048 |
2022-02-22 | $51.12 | $51.33 | $50.22 | $50.56 | $50.34 | 161,230 |
2022-02-18 | $51.50 | $51.81 | $51.01 | $51.24 | $51.02 | 141,667 |
2022-02-17 | $52.26 | $52.28 | $51.38 | $51.50 | $51.28 | 132,694 |
2022-02-16 | $52.17 | $52.72 | $52.07 | $52.62 | $52.39 | 155,450 |
2022-02-15 | $51.95 | $52.46 | $51.86 | $52.43 | $52.20 | 218,375 |
2022-02-14 | $51.76 | $52.04 | $51.13 | $51.44 | $51.22 | 187,710 |
2022-02-11 | $52.68 | $52.95 | $51.54 | $51.82 | $51.59 | 238,566 |
2022-02-10 | $52.70 | $53.70 | $52.30 | $52.59 | $52.36 | 335,950 |
2022-02-09 | $52.91 | $53.43 | $52.91 | $53.42 | $53.19 | 174,789 |
2022-02-08 | $51.77 | $52.45 | $51.63 | $52.40 | $52.17 | 302,602 |
2022-02-07 | $51.71 | $52.10 | $51.60 | $51.73 | $51.50 | 141,716 |
2022-02-04 | $51.44 | $52.06 | $51.04 | $51.64 | $51.41 | 428,288 |
2022-02-03 | $51.87 | $52.26 | $51.50 | $51.57 | $51.34 | 498,782 |
2022-02-02 | $52.36 | $52.53 | $52.00 | $52.47 | $52.24 | 520,424 |
2022-02-01 | $51.76 | $52.25 | $51.35 | $52.25 | $52.02 | 232,873 |
2022-01-31 | $50.44 | $51.73 | $50.40 | $51.73 | $51.50 | 173,771 |
2022-01-28 | $49.71 | $50.59 | $49.10 | $50.59 | $50.37 | 247,996 |
2022-01-27 | $50.61 | $51.11 | $49.39 | $49.61 | $49.39 | 303,258 |
2022-01-26 | $51.30 | $51.58 | $49.65 | $50.15 | $49.93 | 246,721 |
2022-01-25 | $50.66 | $51.16 | $49.72 | $50.58 | $50.36 | 303,902 |
2022-01-24 | $50.01 | $51.42 | $49.03 | $51.39 | $51.17 | 543,610 |
2022-01-21 | $51.31 | $51.68 | $50.62 | $50.68 | $50.46 | 213,629 |
2022-01-20 | $52.59 | $53.17 | $51.46 | $51.53 | $51.31 | 232,214 |
2022-01-19 | $53.12 | $53.31 | $52.31 | $52.35 | $52.12 | 150,647 |
2022-01-18 | $53.57 | $53.57 | $52.83 | $52.96 | $52.73 | 169,016 |
2022-01-14 | $53.85 | $54.07 | $53.33 | $54.07 | $53.83 | 204,698 |
2022-01-13 | $54.84 | $55.02 | $54.12 | $54.22 | $53.98 | 138,133 |
2022-01-12 | $54.90 | $55.07 | $54.34 | $54.67 | $54.43 | 172,747 |
2022-01-11 | $54.16 | $54.64 | $53.64 | $54.64 | $54.40 | 186,521 |
2022-01-10 | $54.04 | $54.09 | $53.14 | $54.07 | $53.83 | 168,687 |
2022-01-07 | $54.73 | $54.86 | $54.21 | $54.30 | $54.06 | 127,387 |
2022-01-06 | $54.67 | $55.00 | $54.21 | $54.64 | $54.40 | 195,269 |
2022-01-05 | $55.76 | $55.89 | $54.47 | $54.49 | $54.25 | 866,245 |
2022-01-04 | $55.64 | $55.88 | $55.45 | $55.70 | $55.46 | 133,105 |
2022-01-03 | $55.82 | $55.83 | $55.04 | $55.41 | $55.17 | 510,990 |
2021-12-31 | $55.49 | $55.79 | $55.47 | $55.59 | $55.35 | 84,066 |
2021-12-30 | $55.77 | $55.98 | $55.49 | $55.49 | $55.25 | 110,872 |
2021-12-29 | $55.47 | $55.72 | $55.35 | $55.65 | $55.41 | 132,676 |
2021-12-28 | $55.49 | $55.65 | $55.28 | $55.43 | $55.19 | 109,415 |
2021-12-27 | $54.86 | $55.40 | $54.68 | $55.38 | $55.14 | 125,297 |
2021-12-23 | $54.82 | $55.09 | $54.68 | $54.97 | $54.48 | 86,279 |
2021-12-22 | $54.19 | $54.60 | $54.10 | $54.52 | $54.04 | 139,872 |
2021-12-21 | $53.47 | $54.19 | $53.47 | $54.19 | $53.71 | 137,027 |
2021-12-20 | $53.13 | $53.13 | $52.31 | $52.92 | $52.45 | 223,013 |
2021-12-17 | $53.89 | $54.36 | $53.50 | $53.78 | $53.30 | 267,365 |
2021-12-16 | $54.81 | $54.92 | $53.89 | $54.06 | $53.58 | 98,657 |
2021-12-15 | $53.94 | $54.53 | $53.43 | $54.47 | $53.99 | 188,264 |
2021-12-14 | $53.86 | $54.30 | $53.65 | $53.83 | $53.35 | 114,625 |
2021-12-13 | $54.63 | $54.71 | $54.07 | $54.21 | $53.73 | 111,313 |
2021-12-10 | $54.91 | $54.91 | $54.26 | $54.68 | $54.20 | 78,504 |
2021-12-09 | $55.07 | $55.11 | $54.51 | $54.52 | $54.04 | 121,167 |
2021-12-08 | $55.11 | $55.30 | $54.85 | $55.22 | $54.73 | 256,408 |
2021-12-07 | $54.61 | $55.27 | $54.49 | $54.93 | $54.44 | 172,686 |
2021-12-06 | $53.56 | $54.16 | $53.20 | $53.83 | $53.35 | 110,366 |
2021-12-03 | $54.01 | $54.01 | $52.69 | $53.16 | $52.69 | 185,446 |
2021-12-02 | $52.64 | $53.90 | $52.54 | $53.75 | $53.27 | 423,000 |
2021-12-01 | $54.04 | $54.33 | $52.36 | $52.38 | $51.92 | 172,146 |
2021-11-30 | $54.29 | $54.37 | $53.22 | $53.26 | $52.79 | 204,171 |
2021-11-29 | $55.05 | $55.06 | $54.30 | $54.66 | $54.18 | 118,818 |
2021-11-26 | $54.59 | $54.76 | $54.07 | $54.31 | $53.83 | 122,959 |
2021-11-24 | $55.40 | $55.76 | $55.23 | $55.71 | $55.22 | 107,728 |
2021-11-23 | $55.61 | $55.85 | $55.18 | $55.66 | $55.17 | 141,674 |
2021-11-22 | $55.96 | $56.14 | $55.60 | $55.60 | $55.11 | 162,385 |
2021-11-19 | $55.89 | $55.99 | $55.65 | $55.65 | $55.16 | 82,602 |
2021-11-18 | $56.30 | $56.30 | $55.67 | $55.99 | $55.49 | 78,951 |
2021-11-17 | $56.56 | $56.56 | $55.99 | $56.16 | $55.66 | 144,336 |
2021-11-16 | $56.36 | $56.82 | $56.32 | $56.63 | $56.13 | 127,917 |
2021-11-15 | $56.57 | $56.57 | $56.27 | $56.33 | $55.83 | 87,294 |
2021-11-12 | $56.18 | $56.36 | $56.01 | $56.33 | $55.83 | 105,789 |
2021-11-11 | $55.88 | $56.05 | $55.74 | $55.98 | $55.49 | 113,840 |
2021-11-10 | $56.09 | $56.27 | $55.49 | $55.70 | $55.21 | 122,165 |
2021-11-09 | $56.22 | $56.30 | $55.98 | $56.22 | $55.72 | 224,583 |
2021-11-08 | $56.38 | $56.38 | $56.07 | $56.16 | $55.66 | 119,868 |
2021-11-05 | $56.17 | $56.39 | $55.75 | $56.03 | $55.53 | 91,569 |
2021-11-04 | $56.03 | $56.11 | $55.61 | $55.73 | $55.24 | 162,927 |
2021-11-03 | $55.38 | $55.93 | $55.35 | $55.82 | $55.33 | 143,700 |
2021-11-02 | $55.50 | $55.53 | $55.24 | $55.46 | $54.97 | 198,514 |
2021-11-01 | $55.05 | $55.40 | $54.93 | $55.36 | $54.87 | 132,134 |
2021-10-29 | $54.72 | $54.95 | $54.58 | $54.71 | $54.23 | 102,670 |
2021-10-28 | $54.20 | $54.79 | $54.20 | $54.79 | $54.31 | 148,322 |
2021-10-27 | $54.76 | $54.76 | $54.00 | $54.00 | $53.52 | 114,653 |
2021-10-26 | $55.24 | $55.24 | $54.71 | $54.71 | $54.23 | 90,310 |
2021-10-25 | $55.03 | $55.25 | $54.78 | $54.98 | $54.49 | 97,486 |
2021-10-22 | $54.81 | $55.11 | $54.61 | $54.88 | $54.39 | 89,590 |
2021-10-21 | $54.53 | $54.71 | $54.36 | $54.67 | $54.19 | 421,267 |
2021-10-20 | $54.23 | $54.62 | $54.16 | $54.52 | $54.04 | 106,751 |
2021-10-19 | $54.19 | $54.27 | $54.00 | $54.13 | $53.65 | 153,824 |
2021-10-18 | $53.52 | $53.97 | $53.47 | $53.89 | $53.41 | 106,810 |
2021-10-15 | $54.01 | $54.11 | $53.70 | $53.70 | $53.23 | 162,865 |
2021-10-14 | $53.25 | $53.67 | $53.18 | $53.62 | $53.15 | 82,736 |
2021-10-13 | $52.58 | $52.83 | $52.22 | $52.71 | $52.24 | 93,785 |
2021-10-12 | $52.49 | $52.78 | $52.36 | $52.50 | $52.04 | 145,632 |
2021-10-11 | $52.68 | $53.00 | $52.32 | $52.32 | $51.86 | 67,416 |
2021-10-08 | $52.96 | $53.01 | $52.58 | $52.61 | $52.14 | 119,008 |
2021-10-07 | $52.60 | $53.19 | $52.60 | $52.85 | $52.38 | 116,548 |
2021-10-06 | $51.76 | $52.25 | $51.43 | $52.24 | $51.78 | 252,883 |
2021-10-05 | $52.06 | $52.60 | $51.88 | $52.23 | $51.77 | 185,778 |
2021-10-04 | $52.24 | $52.45 | $51.64 | $51.88 | $51.42 | 229,617 |
2021-10-01 | $51.94 | $52.60 | $51.41 | $52.31 | $51.85 | 302,084 |
2021-09-30 | $52.66 | $52.67 | $51.65 | $51.65 | $51.19 | 89,225 |
2021-09-29 | $52.63 | $52.77 | $52.44 | $52.44 | $51.98 | 82,499 |
2021-09-28 | $53.13 | $53.13 | $52.33 | $52.42 | $51.96 | 133,627 |
2021-09-27 | $53.17 | $53.54 | $53.17 | $53.30 | $52.83 | 161,501 |
2021-09-24 | $52.94 | $53.29 | $52.91 | $53.17 | $52.70 | 96,008 |
2021-09-23 | $52.69 | $53.47 | $52.69 | $53.18 | $52.71 | 103,743 |
2021-09-22 | $52.15 | $52.74 | $52.15 | $52.49 | $52.03 | 129,576 |
2021-09-21 | $52.20 | $52.27 | $51.63 | $51.83 | $51.37 | 158,034 |
2021-09-20 | $51.84 | $52.09 | $51.30 | $51.90 | $51.44 | 107,373 |
2021-09-17 | $53.17 | $53.20 | $52.67 | $52.76 | $52.29 | 243,294 |
2021-09-16 | $53.21 | $53.42 | $52.94 | $53.21 | $52.74 | 81,743 |
2021-09-15 | $52.87 | $53.29 | $52.66 | $53.20 | $52.73 | 141,703 |
2021-09-14 | $53.39 | $53.39 | $52.67 | $52.77 | $52.30 | 73,263 |
2021-09-13 | $53.48 | $53.48 | $52.95 | $53.18 | $52.71 | 134,144 |
2021-09-10 | $53.70 | $53.72 | $53.04 | $53.07 | $52.60 | 74,962 |
2021-09-09 | $53.50 | $53.81 | $53.40 | $53.40 | $52.93 | 100,650 |
2021-09-08 | $53.55 | $53.61 | $53.22 | $53.53 | $53.06 | 131,617 |
2021-09-07 | $54.13 | $54.13 | $53.64 | $53.65 | $53.18 | 97,078 |
2021-09-03 | $54.26 | $54.33 | $54.13 | $54.22 | $53.74 | 90,397 |
2021-09-02 | $54.14 | $54.39 | $54.12 | $54.37 | $53.89 | 128,840 |
2021-09-01 | $53.99 | $54.05 | $53.66 | $53.95 | $53.47 | 101,117 |
2021-08-31 | $53.92 | $53.95 | $53.70 | $53.84 | $53.36 | 81,174 |
2021-08-30 | $54.03 | $54.12 | $53.84 | $53.93 | $53.45 | 530,953 |
2021-08-27 | $53.30 | $54.05 | $53.30 | $53.97 | $53.49 | 70,674 |
2021-08-26 | $53.59 | $53.63 | $53.18 | $53.25 | $52.78 | 103,478 |
2021-08-25 | $53.29 | $53.78 | $53.20 | $53.66 | $53.19 | 106,019 |
2021-08-24 | $53.00 | $53.34 | $52.99 | $53.27 | $52.80 | 127,077 |
2021-08-23 | $52.68 | $52.92 | $52.68 | $52.85 | $52.38 | 63,037 |
2021-08-20 | $51.90 | $52.42 | $51.86 | $52.42 | $51.96 | 85,222 |
2021-08-19 | $51.59 | $52.13 | $51.59 | $51.88 | $51.42 | 92,401 |
2021-08-18 | $52.41 | $52.72 | $52.10 | $52.11 | $51.65 | 95,885 |
2021-08-17 | $52.71 | $52.74 | $52.16 | $52.59 | $52.13 | 84,231 |
2021-08-16 | $52.99 | $53.16 | $52.72 | $53.16 | $52.69 | 94,360 |
2021-08-13 | $53.29 | $53.37 | $53.13 | $53.23 | $52.76 | 55,871 |
2021-08-12 | $53.35 | $53.35 | $53.05 | $53.31 | $52.84 | 71,199 |
2021-08-11 | $53.11 | $53.28 | $52.86 | $53.26 | $52.79 | 68,294 |
2021-08-10 | $52.80 | $53.12 | $52.75 | $52.97 | $52.50 | 68,422 |
2021-08-09 | $52.73 | $52.90 | $52.50 | $52.79 | $52.32 | 260,373 |
2021-08-06 | $52.90 | $53.04 | $52.73 | $52.88 | $52.41 | 74,346 |
2021-08-05 | $52.49 | $52.75 | $52.49 | $52.73 | $52.26 | 69,976 |
2021-08-04 | $52.52 | $52.75 | $52.36 | $52.39 | $51.93 | 137,434 |
2021-08-03 | $52.50 | $52.74 | $52.04 | $52.74 | $52.27 | 75,354 |
2021-08-02 | $52.61 | $52.96 | $52.29 | $52.33 | $51.87 | 128,636 |
2021-07-30 | $52.19 | $52.75 | $52.09 | $52.40 | $51.94 | 70,306 |
2021-07-29 | $52.24 | $52.71 | $52.24 | $52.52 | $52.06 | 68,162 |
2021-07-28 | $51.97 | $52.26 | $51.62 | $52.07 | $51.61 | 62,081 |
2021-07-27 | $51.89 | $51.89 | $51.47 | $51.83 | $51.37 | 90,084 |
2021-07-26 | $51.95 | $52.16 | $51.86 | $52.03 | $51.57 | 47,235 |
2021-07-23 | $51.75 | $52.01 | $51.55 | $52.00 | $51.54 | 51,903 |
2021-07-22 | $51.69 | $51.69 | $51.29 | $51.53 | $51.07 | 152,303 |
2021-07-21 | $51.37 | $51.82 | $51.37 | $51.76 | $51.30 | 81,404 |
2021-07-20 | $50.15 | $51.36 | $50.08 | $51.23 | $50.78 | 103,993 |
2021-07-19 | $50.16 | $50.28 | $49.66 | $50.04 | $49.60 | 147,602 |
2021-07-16 | $51.47 | $51.53 | $50.81 | $50.85 | $50.40 | 121,460 |
2021-07-15 | $51.27 | $51.47 | $50.93 | $51.30 | $50.85 | 57,775 |
2021-07-14 | $51.95 | $52.08 | $51.36 | $51.47 | $51.01 | 78,421 |
2021-07-13 | $52.22 | $52.22 | $51.66 | $51.71 | $51.25 | 74,781 |
2021-07-12 | $52.16 | $52.36 | $51.99 | $52.34 | $51.88 | 85,401 |
2021-07-09 | $51.69 | $52.28 | $51.69 | $52.28 | $51.82 | 182,183 |
2021-07-08 | $51.14 | $51.68 | $50.86 | $51.36 | $50.91 | 121,637 |
2021-07-07 | $51.94 | $52.04 | $51.53 | $51.99 | $51.53 | 106,379 |
2021-07-06 | $52.30 | $52.30 | $51.50 | $51.89 | $51.43 | 76,214 |
2021-07-02 | $52.38 | $52.38 | $52.05 | $52.28 | $51.82 | 74,823 |
2021-07-01 | $51.99 | $52.30 | $51.90 | $52.22 | $51.76 | 104,785 |
2021-06-30 | $51.87 | $51.89 | $51.74 | $51.84 | $51.38 | 92,597 |
2021-06-29 | $52.04 | $52.16 | $51.81 | $51.91 | $51.45 | 130,394 |
2021-06-28 | $52.14 | $52.17 | $51.65 | $51.88 | $51.42 | 106,085 |
2021-06-25 | $51.86 | $52.09 | $51.76 | $52.09 | $51.63 | 88,595 |
2021-06-24 | $51.77 | $51.83 | $51.50 | $51.78 | $51.17 | 108,184 |
2021-06-23 | $51.52 | $51.59 | $51.38 | $51.39 | $50.79 | 66,109 |
2021-06-22 | $51.27 | $51.52 | $50.94 | $51.40 | $50.80 | 83,765 |
2021-06-21 | $50.50 | $51.26 | $50.50 | $51.26 | $50.66 | 56,755 |
2021-06-18 | $50.60 | $50.69 | $50.25 | $50.26 | $49.67 | 75,966 |
2021-06-17 | $51.54 | $51.61 | $50.64 | $51.06 | $50.46 | 93,052 |
2021-06-16 | $51.79 | $51.87 | $51.33 | $51.55 | $50.95 | 94,379 |
2021-06-15 | $51.97 | $51.97 | $51.60 | $51.87 | $51.26 | 263,806 |
2021-06-14 | $52.22 | $52.26 | $51.72 | $51.93 | $51.32 | 65,584 |
2021-06-11 | $51.99 | $52.19 | $51.91 | $52.19 | $51.58 | 46,086 |
2021-06-10 | $52.07 | $52.07 | $51.75 | $51.89 | $51.28 | 55,748 |
2021-06-09 | $52.21 | $52.33 | $51.80 | $51.84 | $51.23 | 167,915 |
2021-06-08 | $51.99 | $52.19 | $51.70 | $52.14 | $51.53 | 88,217 |
2021-06-07 | $51.97 | $51.98 | $51.74 | $51.84 | $51.23 | 66,667 |
2021-06-04 | $51.85 | $51.89 | $51.61 | $51.89 | $51.28 | 65,822 |
2021-06-03 | $51.54 | $51.66 | $51.21 | $51.58 | $50.98 | 86,415 |
2021-06-02 | $51.98 | $51.98 | $51.69 | $51.80 | $51.19 | 302,289 |
2021-06-01 | $52.14 | $52.14 | $51.73 | $51.90 | $51.29 | 110,478 |
2021-05-28 | $51.93 | $51.94 | $51.59 | $51.75 | $51.14 | 135,599 |
2021-05-27 | $51.66 | $51.75 | $51.56 | $51.71 | $51.10 | 85,376 |
2021-05-26 | $51.25 | $51.44 | $51.18 | $51.43 | $50.83 | 110,045 |
2021-05-25 | $51.53 | $51.65 | $51.03 | $51.10 | $50.50 | 101,431 |
2021-05-24 | $51.39 | $51.55 | $51.17 | $51.36 | $50.76 | 68,214 |
2021-05-21 | $51.25 | $51.51 | $50.95 | $51.02 | $50.42 | 145,322 |
2021-05-20 | $50.70 | $51.15 | $50.59 | $51.00 | $50.40 | 121,265 |
2021-05-19 | $50.15 | $50.57 | $49.84 | $50.56 | $49.97 | 212,852 |
2021-05-18 | $51.39 | $51.44 | $50.87 | $50.87 | $50.27 | 79,586 |
2021-05-17 | $51.33 | $51.39 | $50.96 | $51.32 | $50.72 | 86,381 |
2021-05-14 | $50.93 | $51.58 | $50.83 | $51.47 | $50.87 | 77,155 |
2021-05-13 | $49.95 | $50.77 | $49.94 | $50.56 | $49.97 | 94,899 |
2021-05-12 | $50.97 | $51.06 | $49.78 | $49.85 | $49.27 | 156,378 |
2021-05-11 | $50.98 | $51.47 | $50.69 | $51.21 | $50.61 | 156,897 |
2021-05-10 | $52.26 | $52.43 | $51.77 | $51.77 | $51.16 | 91,002 |
2021-05-07 | $51.68 | $52.24 | $51.60 | $52.22 | $51.61 | 170,644 |
2021-05-06 | $51.57 | $51.62 | $51.04 | $51.62 | $51.02 | 188,442 |
2021-05-05 | $51.81 | $51.81 | $51.24 | $51.57 | $50.97 | 147,200 |
2021-05-04 | $51.48 | $51.55 | $50.98 | $51.55 | $50.95 | 132,786 |
2021-05-03 | $51.93 | $51.97 | $51.64 | $51.71 | $51.10 | 135,038 |
2021-04-30 | $51.79 | $51.91 | $51.45 | $51.57 | $50.97 | 112,468 |
2021-04-29 | $52.31 | $52.31 | $51.69 | $52.13 | $51.52 | 90,885 |
2021-04-28 | $52.05 | $52.12 | $51.88 | $52.00 | $51.39 | 137,271 |
2021-04-27 | $52.04 | $52.12 | $51.83 | $52.05 | $51.44 | 167,452 |
2021-04-26 | $51.97 | $52.05 | $51.86 | $51.95 | $51.34 | 133,387 |
2021-04-23 | $51.16 | $51.85 | $51.10 | $51.72 | $51.11 | 77,744 |
2021-04-22 | $51.30 | $51.54 | $50.83 | $50.99 | $50.39 | 124,020 |
2021-04-21 | $50.31 | $51.20 | $50.21 | $51.20 | $50.60 | 97,577 |
2021-04-20 | $50.84 | $50.91 | $50.12 | $50.43 | $49.84 | 93,092 |
2021-04-19 | $51.21 | $51.24 | $50.71 | $50.92 | $50.32 | 154,979 |
2021-04-16 | $51.25 | $51.32 | $51.05 | $51.26 | $50.66 | 123,202 |
2021-04-15 | $50.95 | $51.03 | $50.68 | $51.02 | $50.42 | 161,601 |
2021-04-14 | $50.59 | $50.94 | $50.52 | $50.55 | $49.96 | 157,235 |
2021-04-13 | $50.54 | $50.64 | $50.20 | $50.50 | $49.91 | 216,794 |
2021-04-12 | $50.48 | $50.58 | $50.27 | $50.53 | $49.94 | 117,923 |
2021-04-09 | $50.20 | $50.41 | $50.06 | $50.38 | $49.79 | 250,444 |
2021-04-08 | $50.15 | $50.16 | $49.79 | $50.15 | $49.56 | 97,634 |
2021-04-07 | $50.20 | $50.25 | $49.78 | $49.89 | $49.31 | 126,889 |
2021-04-06 | $50.08 | $50.40 | $50.08 | $50.20 | $49.61 | 162,060 |
2021-04-05 | $50.27 | $50.27 | $49.87 | $50.15 | $49.56 | 354,437 |
2021-04-01 | $49.39 | $49.78 | $49.35 | $49.78 | $49.20 | 232,340 |
2021-03-31 | $49.24 | $49.46 | $49.06 | $49.13 | $48.55 | 153,680 |
2021-03-30 | $48.60 | $49.09 | $48.49 | $48.95 | $48.38 | 191,763 |
2021-03-29 | $48.92 | $49.19 | $48.45 | $48.62 | $48.05 | 100,687 |
2021-03-26 | $48.60 | $49.18 | $48.38 | $49.18 | $48.60 | 127,405 |
2021-03-25 | $47.32 | $48.39 | $47.05 | $48.31 | $47.74 | 73,266 |
2021-03-24 | $48.33 | $48.54 | $47.62 | $47.62 | $47.06 | 88,648 |
2021-03-23 | $48.75 | $48.82 | $47.83 | $47.97 | $47.41 | 234,782 |
2021-03-22 | $49.01 | $49.19 | $48.69 | $48.96 | $48.39 | 144,174 |
2021-03-19 | $48.75 | $49.19 | $48.44 | $48.89 | $48.32 | 146,895 |
2021-03-18 | $49.34 | $49.69 | $48.72 | $48.80 | $48.23 | 131,389 |
2021-03-17 | $49.18 | $49.61 | $48.85 | $49.52 | $48.94 | 129,749 |
2021-03-16 | $49.89 | $49.89 | $49.12 | $49.29 | $48.71 | 138,715 |
2021-03-15 | $49.31 | $49.79 | $49.17 | $49.78 | $49.20 | 78,295 |
2021-03-12 | $48.74 | $49.21 | $48.68 | $49.17 | $48.59 | 140,132 |
2021-03-11 | $48.72 | $49.10 | $48.61 | $48.97 | $48.40 | 563,461 |
2021-03-10 | $48.23 | $48.47 | $48.10 | $48.25 | $47.69 | 112,318 |
2021-03-09 | $47.96 | $48.20 | $47.81 | $47.82 | $47.26 | 122,830 |
2021-03-08 | $47.56 | $48.13 | $47.37 | $47.41 | $46.85 | 85,832 |
2021-03-05 | $46.95 | $47.47 | $45.55 | $47.33 | $46.78 | 112,776 |
2021-03-04 | $47.30 | $47.46 | $45.67 | $46.32 | $45.78 | 155,527 |
2021-03-03 | $48.03 | $48.08 | $47.35 | $47.39 | $46.84 | 111,719 |
2021-03-02 | $48.52 | $48.52 | $47.94 | $48.01 | $47.45 | 198,003 |
2021-03-01 | $48.18 | $48.70 | $48.05 | $48.52 | $47.95 | 155,362 |
2021-02-26 | $47.49 | $47.79 | $46.76 | $47.27 | $46.72 | 108,718 |
2021-02-25 | $48.67 | $48.71 | $47.14 | $47.28 | $46.73 | 94,705 |
2021-02-24 | $48.09 | $48.81 | $47.95 | $48.74 | $48.17 | 119,455 |
2021-02-23 | $47.72 | $48.16 | $46.86 | $48.00 | $47.44 | 132,304 |
2021-02-22 | $48.22 | $48.44 | $48.00 | $48.00 | $47.44 | 136,276 |
2021-02-19 | $48.22 | $48.62 | $48.18 | $48.49 | $47.92 | 137,459 |
2021-02-18 | $47.94 | $48.07 | $47.64 | $47.91 | $47.35 | 94,149 |
2021-02-17 | $48.33 | $48.42 | $47.92 | $48.28 | $47.71 | 2,296,107 |
2021-02-16 | $48.95 | $48.97 | $48.42 | $48.55 | $47.98 | 122,298 |
2021-02-12 | $48.32 | $48.68 | $48.27 | $48.65 | $48.08 | 314,120 |
2021-02-11 | $48.40 | $48.44 | $47.95 | $48.39 | $47.82 | 171,416 |
2021-02-10 | $48.44 | $48.47 | $47.82 | $48.11 | $47.55 | 2,111,262 |
2021-02-09 | $48.00 | $48.23 | $47.91 | $48.10 | $47.54 | 317,382 |
2021-02-08 | $47.77 | $48.06 | $47.68 | $48.06 | $47.50 | 176,768 |
2021-02-05 | $47.38 | $47.49 | $47.27 | $47.47 | $46.91 | 100,672 |
2021-02-04 | $46.67 | $47.07 | $46.59 | $47.03 | $46.48 | 96,100 |
2021-02-03 | $46.58 | $46.58 | $46.16 | $46.44 | $45.90 | 207,503 |
2021-02-02 | $46.26 | $46.59 | $46.14 | $46.41 | $45.87 | 161,248 |
2021-02-01 | $45.39 | $45.87 | $45.09 | $45.81 | $45.27 | 291,241 |
2021-01-29 | $45.75 | $45.79 | $44.78 | $44.96 | $44.43 | 127,626 |
2021-01-28 | $45.63 | $46.08 | $45.47 | $45.78 | $45.24 | 141,546 |
2021-01-27 | $45.93 | $45.95 | $45.10 | $45.29 | $44.76 | 157,401 |
2021-01-26 | $47.13 | $47.21 | $46.49 | $46.53 | $45.99 | 369,484 |
2021-01-25 | $46.97 | $47.28 | $46.43 | $46.94 | $46.39 | 324,916 |
2021-01-22 | $46.83 | $47.07 | $46.65 | $47.00 | $46.45 | 115,102 |
2021-01-21 | $47.46 | $47.69 | $47.03 | $47.04 | $46.49 | 153,015 |
2021-01-20 | $47.17 | $47.36 | $47.08 | $47.29 | $46.74 | 237,338 |
2021-01-19 | $47.00 | $47.03 | $46.78 | $46.93 | $46.38 | 238,328 |
2021-01-15 | $46.74 | $46.78 | $46.22 | $46.60 | $46.05 | 128,905 |
2021-01-14 | $47.08 | $47.23 | $46.93 | $46.98 | $46.43 | 222,167 |
2021-01-13 | $47.15 | $47.15 | $46.75 | $46.78 | $46.23 | 103,271 |
2021-01-12 | $46.70 | $47.10 | $46.69 | $47.05 | $46.50 | 236,256 |
2021-01-11 | $46.16 | $46.79 | $46.16 | $46.63 | $46.08 | 127,904 |
2021-01-08 | $46.75 | $46.90 | $46.12 | $46.61 | $46.06 | 287,829 |
2021-01-07 | $46.26 | $46.61 | $46.19 | $46.52 | $45.98 | 296,344 |
2021-01-06 | $44.84 | $46.19 | $44.84 | $45.85 | $45.31 | 175,015 |
2021-01-05 | $44.29 | $44.85 | $44.29 | $44.72 | $44.20 | 291,922 |
2021-01-04 | $45.27 | $45.27 | $43.95 | $44.28 | $43.76 | 375,561 |
2020-12-31 | $44.88 | $45.05 | $44.56 | $44.97 | $44.44 | 236,226 |
2020-12-30 | $44.73 | $44.97 | $44.60 | $44.77 | $44.25 | 168,051 |
2020-12-29 | $45.05 | $45.05 | $44.28 | $44.49 | $43.97 | 119,701 |
2020-12-28 | $45.24 | $45.27 | $44.76 | $44.77 | $44.25 | 91,495 |
2020-12-24 | $45.05 | $45.05 | $44.74 | $44.99 | $44.46 | 44,915 |
2020-12-23 | $45.09 | $45.31 | $45.05 | $45.09 | $44.32 | 131,288 |
2020-12-22 | $44.97 | $45.06 | $44.79 | $44.91 | $44.14 | 98,119 |
2020-12-21 | $44.52 | $44.87 | $44.10 | $44.78 | $44.01 | 147,350 |
2020-12-18 | $45.16 | $45.16 | $44.73 | $44.97 | $44.20 | 100,243 |
2020-12-17 | $44.77 | $45.00 | $44.75 | $45.00 | $44.23 | 127,978 |
2020-12-16 | $44.78 | $44.78 | $44.41 | $44.57 | $43.81 | 120,476 |
2020-12-15 | $44.24 | $44.63 | $44.14 | $44.61 | $43.85 | 91,229 |
2020-12-14 | $44.44 | $44.64 | $43.90 | $43.93 | $43.18 | 144,654 |
2020-12-11 | $43.96 | $44.22 | $43.73 | $44.03 | $43.28 | 102,551 |
2020-12-10 | $43.89 | $44.20 | $43.69 | $44.18 | $43.42 | 299,857 |
2020-12-09 | $44.51 | $44.56 | $43.83 | $44.04 | $43.29 | 127,712 |
2020-12-08 | $44.08 | $44.38 | $43.86 | $44.29 | $43.53 | 205,402 |
2020-12-07 | $44.27 | $44.27 | $43.94 | $44.10 | $43.35 | 566,775 |
2020-12-04 | $43.75 | $44.19 | $43.72 | $44.19 | $43.43 | 113,728 |
2020-12-03 | $43.46 | $43.79 | $43.33 | $43.53 | $42.79 | 134,220 |
2020-12-02 | $43.29 | $43.35 | $43.13 | $43.34 | $42.60 | 314,112 |
2020-12-01 | $43.62 | $43.65 | $43.35 | $43.40 | $42.66 | 430,865 |
2020-11-30 | $43.36 | $43.42 | $42.77 | $43.00 | $42.27 | 91,087 |
2020-11-27 | $43.39 | $43.42 | $43.28 | $43.35 | $42.61 | 21,908 |
2020-11-25 | $43.35 | $43.35 | $43.00 | $43.25 | $42.51 | 93,349 |
2020-11-24 | $43.29 | $43.55 | $43.04 | $43.40 | $42.66 | 110,807 |
2020-11-23 | $42.65 | $42.97 | $42.56 | $42.87 | $42.14 | 123,909 |
2020-11-20 | $42.40 | $42.48 | $42.24 | $42.31 | $41.59 | 113,890 |
2020-11-19 | $42.07 | $42.41 | $41.80 | $42.40 | $41.68 | 110,764 |
2020-11-18 | $42.73 | $42.74 | $42.08 | $42.08 | $41.36 | 152,506 |
2020-11-17 | $42.46 | $42.72 | $42.10 | $42.56 | $41.83 | 111,695 |
2020-11-16 | $42.52 | $42.65 | $42.21 | $42.65 | $41.92 | 149,012 |
2020-11-13 | $41.44 | $42.00 | $41.44 | $41.91 | $41.19 | 73,644 |
2020-11-12 | $41.65 | $41.65 | $40.87 | $41.11 | $40.41 | 188,623 |
2020-11-11 | $41.89 | $41.89 | $41.52 | $41.72 | $41.01 | 124,681 |
2020-11-10 | $41.40 | $41.65 | $41.08 | $41.56 | $40.85 | 166,683 |
2020-11-09 | $42.43 | $42.83 | $41.35 | $41.35 | $40.64 | 308,335 |
2020-11-06 | $40.79 | $40.91 | $40.58 | $40.67 | $39.97 | 239,080 |
2020-11-05 | $40.34 | $40.86 | $40.34 | $40.68 | $39.98 | 274,741 |
2020-11-04 | $39.74 | $40.35 | $39.36 | $39.76 | $39.08 | 160,737 |
2020-11-03 | $39.22 | $39.76 | $39.17 | $39.59 | $38.91 | 224,155 |
2020-11-02 | $38.41 | $38.78 | $38.32 | $38.71 | $38.05 | 78,648 |
2020-10-30 | $38.05 | $38.23 | $37.55 | $38.00 | $37.35 | 148,589 |
2020-10-29 | $37.88 | $38.51 | $37.68 | $38.23 | $37.58 | 134,143 |
2020-10-28 | $38.32 | $38.36 | $37.91 | $37.93 | $37.28 | 115,985 |
2020-10-27 | $39.40 | $39.47 | $39.00 | $39.00 | $38.33 | 87,209 |
2020-10-26 | $39.75 | $39.77 | $38.93 | $39.33 | $38.66 | 130,604 |
2020-10-23 | $40.15 | $40.21 | $39.83 | $40.19 | $39.50 | 86,832 |
2020-10-22 | $39.65 | $40.00 | $39.43 | $39.95 | $39.27 | 141,522 |
2020-10-21 | $39.79 | $39.98 | $39.52 | $39.54 | $38.86 | 63,515 |
2020-10-20 | $39.82 | $40.15 | $39.70 | $39.78 | $39.10 | 86,514 |
2020-10-19 | $40.22 | $40.28 | $39.53 | $39.60 | $38.92 | 66,127 |
2020-10-16 | $40.24 | $40.31 | $40.05 | $40.05 | $39.37 | 198,904 |
2020-10-15 | $39.42 | $40.15 | $39.39 | $40.09 | $39.40 | 401,140 |
2020-10-14 | $40.13 | $40.31 | $39.84 | $39.89 | $39.21 | 87,963 |
2020-10-13 | $40.13 | $40.20 | $39.90 | $40.01 | $39.33 | 84,069 |
2020-10-12 | $40.23 | $40.32 | $40.12 | $40.25 | $39.56 | 60,156 |
2020-10-09 | $40.09 | $40.14 | $39.84 | $39.95 | $39.27 | 237,419 |
2020-10-08 | $39.68 | $39.82 | $39.51 | $39.82 | $39.14 | 159,261 |
2020-10-07 | $39.01 | $39.40 | $39.01 | $39.29 | $38.62 | 169,650 |
2020-10-06 | $39.07 | $39.46 | $38.54 | $38.64 | $37.98 | 145,320 |
2020-10-05 | $38.39 | $38.90 | $38.39 | $38.88 | $38.22 | 220,608 |
2020-10-02 | $37.29 | $38.20 | $37.18 | $38.06 | $37.41 | 108,630 |
2020-10-01 | $37.82 | $38.04 | $37.68 | $37.91 | $37.26 | 125,507 |
2020-09-30 | $37.53 | $37.96 | $37.35 | $37.62 | $36.98 | 49,530 |
2020-09-29 | $37.53 | $37.68 | $37.26 | $37.41 | $36.77 | 76,885 |
2020-09-28 | $37.32 | $37.68 | $37.32 | $37.53 | $36.89 | 151,090 |
2020-09-25 | $36.21 | $36.97 | $36.13 | $36.88 | $36.25 | 75,694 |
2020-09-24 | $36.18 | $36.73 | $35.82 | $36.32 | $35.70 | 96,409 |
2020-09-23 | $37.12 | $37.28 | $36.29 | $36.29 | $35.67 | 104,031 |
2020-09-22 | $36.97 | $37.08 | $36.71 | $37.07 | $36.44 | 97,321 |
2020-09-21 | $36.89 | $36.89 | $36.32 | $36.78 | $36.15 | 103,364 |
2020-09-18 | $37.96 | $38.04 | $37.25 | $37.54 | $36.90 | 179,939 |
2020-09-17 | $37.51 | $37.97 | $37.41 | $37.87 | $37.22 | 109,474 |
2020-09-16 | $38.12 | $38.50 | $38.04 | $38.05 | $37.40 | 94,926 |
2020-09-15 | $38.12 | $38.17 | $37.87 | $37.96 | $37.31 | 77,891 |
2020-09-14 | $37.53 | $37.91 | $37.50 | $37.84 | $37.19 | 58,561 |
2020-09-11 | $37.37 | $37.37 | $36.87 | $37.18 | $36.54 | 73,282 |
2020-09-10 | $37.83 | $37.94 | $37.10 | $37.10 | $36.47 | 86,936 |
2020-09-09 | $37.51 | $37.81 | $37.37 | $37.61 | $36.97 | 91,490 |
2020-09-08 | $37.36 | $37.53 | $36.99 | $37.07 | $36.44 | 100,749 |
2020-09-04 | $38.45 | $38.46 | $37.27 | $37.90 | $37.25 | 101,269 |
2020-09-03 | $39.25 | $39.25 | $37.97 | $38.20 | $37.55 | 77,960 |
2020-09-02 | $38.94 | $39.46 | $38.78 | $39.39 | $38.72 | 119,855 |
2020-09-01 | $38.44 | $38.75 | $38.30 | $38.75 | $38.09 | 69,597 |
2020-08-31 | $38.74 | $38.74 | $38.38 | $38.41 | $37.75 | 62,208 |
2020-08-28 | $38.63 | $38.68 | $38.39 | $38.68 | $38.02 | 74,186 |
2020-08-27 | $38.44 | $38.55 | $38.25 | $38.41 | $37.75 | 91,552 |
2020-08-26 | $38.36 | $38.36 | $38.13 | $38.29 | $37.64 | 181,509 |
2020-08-25 | $38.42 | $38.42 | $38.03 | $38.26 | $37.61 | 62,108 |
2020-08-24 | $38.08 | $38.24 | $37.94 | $38.24 | $37.59 | 112,651 |
2020-08-21 | $37.82 | $37.87 | $37.68 | $37.83 | $37.18 | 100,476 |
2020-08-20 | $37.80 | $37.99 | $37.68 | $37.89 | $37.24 | 103,641 |
2020-08-19 | $38.29 | $38.30 | $37.97 | $38.04 | $37.39 | 141,711 |
2020-08-18 | $38.52 | $38.57 | $38.13 | $38.24 | $37.59 | 78,698 |
2020-08-17 | $38.47 | $38.50 | $38.31 | $38.44 | $37.78 | 82,763 |
2020-08-14 | $38.27 | $38.45 | $38.20 | $38.32 | $37.67 | 138,490 |
2020-08-13 | $38.27 | $38.48 | $38.21 | $38.34 | $37.68 | 71,517 |
2020-08-12 | $38.51 | $38.51 | $38.24 | $38.39 | $37.73 | 95,729 |
2020-08-11 | $38.52 | $38.62 | $38.06 | $38.15 | $37.50 | 144,680 |
2020-08-10 | $38.12 | $38.28 | $38.03 | $38.23 | $37.58 | 98,077 |
2020-08-07 | $37.69 | $38.04 | $37.53 | $38.04 | $37.39 | 81,200 |
2020-08-06 | $37.88 | $37.90 | $37.61 | $37.81 | $37.16 | 129,163 |
2020-08-05 | $37.79 | $37.91 | $37.70 | $37.91 | $37.26 | 143,662 |
2020-08-04 | $37.41 | $37.55 | $37.29 | $37.55 | $36.91 | 216,455 |
2020-08-03 | $37.37 | $37.56 | $37.19 | $37.47 | $36.83 | 72,986 |
2020-07-31 | $37.21 | $37.23 | $36.59 | $37.09 | $36.46 | 141,569 |
2020-07-30 | $36.86 | $37.22 | $36.65 | $37.19 | $36.55 | 82,047 |
2020-07-29 | $36.78 | $37.38 | $36.78 | $37.27 | $36.63 | 79,992 |
2020-07-28 | $36.90 | $36.94 | $36.59 | $36.62 | $35.99 | 88,573 |
2020-07-27 | $36.76 | $37.00 | $36.55 | $36.99 | $36.36 | 106,784 |
2020-07-24 | $36.80 | $36.86 | $36.56 | $36.68 | $36.05 | 98,221 |
2020-07-23 | $37.02 | $37.44 | $36.80 | $36.96 | $36.33 | 89,622 |
2020-07-22 | $36.68 | $37.06 | $36.68 | $37.05 | $36.42 | 186,396 |
2020-07-21 | $36.77 | $36.95 | $36.64 | $36.73 | $36.10 | 153,826 |
2020-07-20 | $36.51 | $36.57 | $36.35 | $36.53 | $35.91 | 70,159 |
2020-07-17 | $36.53 | $36.60 | $36.32 | $36.53 | $35.91 | 125,404 |
2020-07-16 | $36.14 | $36.38 | $35.98 | $36.32 | $35.70 | 117,219 |
2020-07-15 | $36.05 | $36.44 | $35.93 | $36.36 | $35.74 | 92,169 |
2020-07-14 | $34.91 | $35.55 | $34.74 | $35.55 | $34.94 | 120,317 |
2020-07-13 | $35.58 | $35.84 | $34.93 | $34.96 | $34.36 | 67,756 |
2020-07-10 | $34.91 | $35.29 | $34.77 | $35.28 | $34.68 | 89,318 |
2020-07-09 | $35.31 | $35.31 | $34.47 | $34.90 | $34.30 | 150,400 |
2020-07-08 | $35.17 | $35.30 | $34.87 | $35.29 | $34.69 | 83,623 |
2020-07-07 | $35.35 | $35.53 | $35.04 | $35.07 | $34.47 | 95,940 |
2020-07-06 | $35.83 | $35.92 | $35.45 | $35.62 | $35.01 | 490,950 |
2020-07-02 | $35.62 | $35.71 | $35.16 | $35.19 | $34.59 | 143,063 |
2020-07-01 | $35.20 | $35.36 | $34.85 | $35.04 | $34.44 | 129,724 |
2020-06-30 | $34.57 | $35.25 | $34.57 | $35.12 | $34.52 | 144,088 |
2020-06-29 | $34.29 | $34.63 | $33.89 | $34.62 | $34.03 | 107,631 |
2020-06-26 | $34.42 | $34.52 | $33.91 | $34.02 | $33.44 | 95,646 |
2020-06-25 | $34.13 | $34.64 | $33.83 | $34.64 | $34.05 | 85,046 |
2020-06-24 | $35.27 | $35.27 | $34.16 | $34.47 | $33.66 | 168,636 |
2020-06-23 | $35.98 | $35.98 | $35.54 | $35.54 | $34.71 | 87,107 |
2020-06-22 | $35.33 | $35.64 | $35.01 | $35.54 | $34.71 | 120,728 |
2020-06-19 | $36.26 | $36.26 | $35.21 | $35.43 | $34.60 | 83,958 |
2020-06-18 | $35.45 | $35.80 | $35.36 | $35.65 | $34.82 | 101,139 |
2020-06-17 | $36.06 | $36.06 | $35.61 | $35.69 | $34.86 | 104,396 |
2020-06-16 | $36.42 | $36.49 | $35.38 | $35.95 | $35.11 | 394,795 |
2020-06-15 | $33.82 | $35.40 | $33.78 | $35.27 | $34.44 | 313,321 |
2020-06-12 | $35.26 | $35.37 | $33.93 | $34.78 | $33.97 | 129,811 |
2020-06-11 | $35.21 | $35.38 | $34.05 | $34.13 | $33.33 | 746,791 |
2020-06-10 | $37.23 | $37.23 | $36.37 | $36.52 | $35.67 | 169,620 |
2020-06-09 | $37.51 | $37.51 | $37.08 | $37.20 | $36.33 | 494,380 |
2020-06-08 | $37.59 | $37.99 | $37.56 | $37.99 | $37.10 | 304,058 |
2020-06-05 | $37.51 | $37.78 | $37.22 | $37.36 | $36.49 | 491,664 |
2020-06-04 | $36.26 | $36.51 | $36.03 | $36.39 | $35.54 | 298,971 |
2020-06-03 | $35.93 | $36.51 | $35.93 | $36.45 | $35.60 | 222,356 |
2020-06-02 | $35.33 | $35.57 | $35.17 | $35.57 | $34.74 | 386,330 |
2020-06-01 | $34.87 | $35.32 | $34.72 | $35.18 | $34.36 | 273,983 |
2020-05-29 | $34.57 | $34.88 | $34.31 | $34.81 | $34.00 | 560,959 |
2020-05-28 | $35.23 | $35.23 | $34.59 | $34.72 | $33.91 | 145,431 |
2020-05-27 | $34.75 | $34.92 | $34.05 | $34.91 | $34.09 | 361,061 |
2020-05-26 | $34.28 | $34.45 | $34.16 | $34.22 | $33.42 | 110,229 |
2020-05-22 | $33.20 | $33.29 | $32.95 | $33.26 | $32.48 | 137,862 |
2020-05-21 | $33.23 | $33.43 | $32.95 | $33.20 | $32.42 | 98,389 |
2020-05-20 | $33.19 | $33.44 | $33.06 | $33.29 | $32.51 | 133,241 |
2020-05-19 | $32.99 | $33.23 | $32.65 | $32.66 | $31.90 | 255,377 |
2020-05-18 | $32.56 | $33.19 | $32.53 | $33.05 | $32.28 | 105,369 |
2020-05-15 | $31.01 | $31.54 | $30.78 | $31.48 | $30.74 | 335,113 |
2020-05-14 | $30.43 | $31.26 | $29.95 | $31.26 | $30.53 | 191,910 |
2020-05-13 | $31.71 | $31.71 | $30.55 | $30.88 | $30.16 | 137,104 |
2020-05-12 | $32.93 | $32.93 | $31.79 | $31.79 | $31.05 | 189,766 |
2020-05-11 | $32.60 | $32.97 | $32.38 | $32.75 | $31.98 | 454,964 |
2020-05-08 | $32.54 | $32.93 | $32.52 | $32.90 | $32.13 | 109,091 |
2020-05-07 | $31.97 | $32.43 | $31.97 | $32.10 | $31.35 | 149,678 |
2020-05-06 | $31.96 | $32.07 | $31.49 | $31.53 | $30.79 | 671,749 |
2020-05-05 | $31.86 | $32.18 | $31.67 | $31.76 | $31.02 | 322,560 |
2020-05-04 | $30.98 | $31.43 | $30.82 | $31.41 | $30.68 | 378,734 |
2020-05-01 | $31.75 | $31.76 | $31.12 | $31.36 | $30.63 | 180,196 |
2020-04-30 | $32.89 | $32.89 | $32.35 | $32.37 | $31.61 | 288,488 |
2020-04-29 | $32.99 | $33.47 | $32.79 | $33.27 | $32.49 | 261,348 |
2020-04-28 | $32.53 | $32.75 | $31.99 | $32.18 | $31.43 | 353,038 |
2020-04-27 | $31.13 | $32.03 | $31.13 | $31.94 | $31.19 | 202,327 |
2020-04-24 | $30.59 | $31.04 | $30.38 | $30.89 | $30.17 | 443,797 |
2020-04-23 | $30.47 | $30.92 | $30.39 | $30.48 | $29.77 | 160,513 |
2020-04-22 | $30.38 | $30.47 | $30.06 | $30.32 | $29.61 | 211,542 |
2020-04-21 | $29.97 | $30.25 | $29.60 | $29.71 | $29.02 | 666,491 |
2020-04-20 | $30.74 | $31.21 | $30.55 | $30.63 | $29.91 | 216,096 |
2020-04-17 | $30.95 | $31.31 | $30.79 | $31.23 | $30.50 | 177,549 |
2020-04-16 | $30.20 | $30.23 | $29.67 | $30.10 | $29.40 | 352,240 |
2020-04-15 | $30.22 | $30.35 | $29.90 | $30.13 | $29.43 | 395,452 |
2020-04-14 | $31.16 | $31.38 | $30.82 | $31.17 | $30.44 | 251,463 |
2020-04-13 | $31.08 | $31.08 | $30.02 | $30.45 | $29.74 | 674,597 |
2020-04-09 | $31.04 | $31.66 | $30.89 | $31.24 | $30.51 | 516,090 |
2020-04-08 | $29.42 | $30.51 | $29.16 | $30.42 | $29.71 | 536,801 |
2020-04-07 | $29.83 | $30.21 | $29.02 | $29.02 | $28.34 | 335,955 |
2020-04-06 | $27.68 | $28.89 | $27.68 | $28.81 | $28.14 | 363,014 |
2020-04-03 | $27.17 | $27.39 | $26.32 | $26.61 | $25.99 | 297,377 |
2020-04-02 | $26.76 | $27.71 | $26.58 | $27.19 | $26.55 | 706,418 |
2020-04-01 | $27.32 | $27.48 | $26.67 | $26.94 | $26.31 | 862,168 |
2020-03-31 | $28.82 | $29.01 | $28.20 | $28.41 | $27.75 | 345,873 |
2020-03-30 | $28.43 | $29.03 | $27.90 | $28.90 | $28.22 | 638,095 |
2020-03-27 | $28.08 | $28.96 | $27.75 | $28.21 | $27.55 | 558,564 |
2020-03-26 | $27.86 | $29.24 | $27.84 | $29.13 | $28.45 | 675,249 |
2020-03-25 | $27.03 | $28.57 | $26.34 | $27.55 | $26.91 | 947,782 |
2020-03-24 | $25.40 | $26.74 | $25.36 | $26.69 | $26.07 | 457,832 |
2020-03-23 | $24.65 | $24.80 | $23.47 | $24.00 | $23.44 | 727,444 |
2020-03-20 | $26.41 | $26.75 | $24.82 | $24.82 | $24.24 | 441,070 |
2020-03-19 | $25.27 | $26.62 | $24.27 | $25.98 | $25.37 | 1,438,176 |
2020-03-18 | $25.99 | $26.44 | $24.10 | $25.34 | $24.75 | 605,267 |
2020-03-17 | $26.91 | $27.84 | $25.82 | $27.65 | $27.00 | 678,771 |
2020-03-16 | $27.01 | $28.41 | $26.20 | $26.43 | $25.81 | 502,223 |
2020-03-13 | $29.94 | $30.53 | $28.10 | $30.53 | $29.82 | 740,532 |
2020-03-12 | $29.05 | $29.93 | $27.61 | $28.20 | $27.54 | 532,590 |
2020-03-11 | $32.42 | $32.48 | $30.99 | $31.37 | $30.64 | 268,170 |
2020-03-10 | $33.08 | $33.35 | $31.61 | $33.35 | $32.57 | 416,601 |
2020-03-09 | $32.30 | $33.70 | $31.63 | $31.81 | $31.07 | 459,353 |
2020-03-06 | $34.58 | $35.17 | $34.07 | $34.85 | $34.04 | 570,172 |
2020-03-05 | $36.15 | $36.29 | $35.34 | $35.63 | $34.80 | 219,299 |
2020-03-04 | $36.32 | $36.94 | $35.94 | $36.92 | $36.06 | 256,800 |
2020-03-03 | $36.57 | $37.07 | $35.33 | $35.62 | $34.79 | 399,526 |
2020-03-02 | $35.43 | $36.50 | $34.92 | $36.50 | $35.65 | 480,635 |
2020-02-28 | $34.60 | $35.31 | $34.17 | $35.19 | $34.37 | 1,751,452 |
2020-02-27 | $36.43 | $37.05 | $35.72 | $35.73 | $34.89 | 305,636 |
2020-02-26 | $37.71 | $38.05 | $37.09 | $37.09 | $36.22 | 188,971 |
2020-02-25 | $39.07 | $39.07 | $37.52 | $37.55 | $36.67 | 240,445 |
2020-02-24 | $38.91 | $39.10 | $38.68 | $38.89 | $37.98 | 136,841 |
2020-02-21 | $40.30 | $40.32 | $39.98 | $40.07 | $39.13 | 150,653 |
2020-02-20 | $40.41 | $40.61 | $40.08 | $40.48 | $39.53 | 110,976 |
2020-02-19 | $40.48 | $40.57 | $40.43 | $40.46 | $39.51 | 167,244 |
2020-02-18 | $40.30 | $40.41 | $40.13 | $40.34 | $39.40 | 106,445 |
2020-02-14 | $40.44 | $40.48 | $40.28 | $40.45 | $39.50 | 209,889 |
2020-02-13 | $40.18 | $40.47 | $40.11 | $40.39 | $39.45 | 107,895 |
2020-02-12 | $40.33 | $40.37 | $40.21 | $40.37 | $39.43 | 146,028 |
2020-02-11 | $40.01 | $40.24 | $40.01 | $40.13 | $39.19 | 119,483 |
2020-02-10 | $39.50 | $39.82 | $39.47 | $39.82 | $38.89 | 154,116 |
2020-02-07 | $39.83 | $39.83 | $39.54 | $39.61 | $38.68 | 147,373 |
2020-02-06 | $40.18 | $40.20 | $39.92 | $39.95 | $39.02 | 125,175 |
2020-02-05 | $39.96 | $40.07 | $39.85 | $40.05 | $39.11 | 99,525 |
2020-02-04 | $39.48 | $39.72 | $39.48 | $39.57 | $38.64 | 104,120 |
2020-02-03 | $38.94 | $39.27 | $38.89 | $39.06 | $38.15 | 106,497 |
2020-01-31 | $39.33 | $39.33 | $38.63 | $38.72 | $37.81 | 131,694 |
2020-01-30 | $39.18 | $39.51 | $39.02 | $39.50 | $38.58 | 106,757 |
2020-01-29 | $39.67 | $39.72 | $39.44 | $39.44 | $38.52 | 105,241 |
2020-01-28 | $39.36 | $39.68 | $39.29 | $39.57 | $38.64 | 295,656 |
2020-01-27 | $39.19 | $39.37 | $39.14 | $39.20 | $38.28 | 296,775 |
2020-01-24 | $40.29 | $40.29 | $39.57 | $39.78 | $38.85 | 170,476 |
2020-01-23 | $39.96 | $40.22 | $39.78 | $40.15 | $39.21 | 428,439 |
2020-01-22 | $40.19 | $40.30 | $40.02 | $40.07 | $39.13 | 204,446 |
2020-01-21 | $40.12 | $40.18 | $40.02 | $40.06 | $39.12 | 264,787 |
2020-01-17 | $40.23 | $40.25 | $40.15 | $40.22 | $39.28 | 180,939 |
2020-01-16 | $39.92 | $40.18 | $39.92 | $40.18 | $39.24 | 210,084 |
2020-01-15 | $39.64 | $39.92 | $39.64 | $39.73 | $38.80 | 210,424 |
2020-01-14 | $39.55 | $39.80 | $39.53 | $39.69 | $38.76 | 225,282 |
2020-01-13 | $39.41 | $39.62 | $39.34 | $39.62 | $38.69 | 305,347 |
2020-01-10 | $39.49 | $39.49 | $39.25 | $39.33 | $38.41 | 210,318 |
2020-01-09 | $39.40 | $39.44 | $39.28 | $39.42 | $38.50 | 153,741 |
2020-01-08 | $39.15 | $39.35 | $39.07 | $39.21 | $38.29 | 119,831 |
2020-01-07 | $39.09 | $39.19 | $39.00 | $39.10 | $38.19 | 79,220 |
2020-01-06 | $38.93 | $39.15 | $38.85 | $39.15 | $38.23 | 79,526 |
2020-01-03 | $38.83 | $39.18 | $38.83 | $39.11 | $38.20 | 136,253 |
2020-01-02 | $39.35 | $39.41 | $39.02 | $39.31 | $38.39 | 99,083 |
2019-12-31 | $39.03 | $39.20 | $39.02 | $39.16 | $38.24 | 95,104 |
2019-12-30 | $39.28 | $39.28 | $38.95 | $39.08 | $38.17 | 92,283 |
2019-12-27 | $39.34 | $39.34 | $39.09 | $39.20 | $38.28 | 700,201 |
2019-12-26 | $39.25 | $39.25 | $39.11 | $39.24 | $38.32 | 76,231 |
2019-12-24 | $39.20 | $39.20 | $39.08 | $39.16 | $38.24 | 43,072 |
2019-12-23 | $39.53 | $39.53 | $39.35 | $39.37 | $38.22 | 119,168 |
2019-12-20 | $39.27 | $39.45 | $39.27 | $39.38 | $38.23 | 178,702 |
2019-12-19 | $39.07 | $39.23 | $39.05 | $39.16 | $38.01 | 80,874 |
2019-12-18 | $39.11 | $39.11 | $38.98 | $39.06 | $37.92 | 82,649 |
2019-12-17 | $39.02 | $39.05 | $38.95 | $38.99 | $37.85 | 92,552 |
2019-12-16 | $39.01 | $39.11 | $38.96 | $39.00 | $37.86 | 97,280 |
2019-12-13 | $38.85 | $38.98 | $38.60 | $38.73 | $37.60 | 139,839 |
2019-12-12 | $38.53 | $38.91 | $38.46 | $38.85 | $37.71 | 78,805 |
2019-12-11 | $38.50 | $38.53 | $38.35 | $38.51 | $37.38 | 112,685 |
2019-12-10 | $38.49 | $38.52 | $38.34 | $38.42 | $37.30 | 98,579 |
2019-12-09 | $38.61 | $38.66 | $38.45 | $38.46 | $37.33 | 121,680 |
2019-12-06 | $38.64 | $38.73 | $38.58 | $38.62 | $37.49 | 117,714 |
2019-12-05 | $38.33 | $38.35 | $38.17 | $38.30 | $37.18 | 86,302 |
2019-12-04 | $38.20 | $38.41 | $38.20 | $38.25 | $37.13 | 127,021 |
2019-12-03 | $37.91 | $38.02 | $37.76 | $38.01 | $36.90 | 146,576 |
2019-12-02 | $38.69 | $38.69 | $38.26 | $38.28 | $37.16 | 58,304 |
2019-11-29 | $38.78 | $38.80 | $38.59 | $38.59 | $37.46 | 152,947 |
2019-11-27 | $38.78 | $38.86 | $38.67 | $38.86 | $37.72 | 89,902 |
2019-11-26 | $38.57 | $38.69 | $38.52 | $38.69 | $37.56 | 113,682 |
2019-11-25 | $38.32 | $38.57 | $38.31 | $38.55 | $37.42 | 83,738 |
2019-11-22 | $38.16 | $38.18 | $38.00 | $38.16 | $37.04 | 93,490 |
2019-11-21 | $38.25 | $38.25 | $37.98 | $38.05 | $36.94 | 98,383 |
2019-11-20 | $38.24 | $38.36 | $38.00 | $38.23 | $37.11 | 59,426 |
2019-11-19 | $38.35 | $38.41 | $38.19 | $38.29 | $37.17 | 96,378 |
2019-11-18 | $38.26 | $38.31 | $38.18 | $38.29 | $37.17 | 110,696 |
2019-11-15 | $38.24 | $38.29 | $38.12 | $38.29 | $37.17 | 109,052 |
2019-11-14 | $37.88 | $38.04 | $37.88 | $38.03 | $36.92 | 121,934 |
2019-11-13 | $37.83 | $38.01 | $37.75 | $37.94 | $36.83 | 273,085 |
2019-11-12 | $37.98 | $38.11 | $37.91 | $37.97 | $36.86 | 86,305 |
2019-11-11 | $37.80 | $37.97 | $37.80 | $37.94 | $36.83 | 61,096 |
2019-11-08 | $37.82 | $37.97 | $37.73 | $37.97 | $36.86 | 228,569 |
2019-11-07 | $38.04 | $38.08 | $37.79 | $37.83 | $36.72 | 80,269 |
2019-11-06 | $37.87 | $37.87 | $37.70 | $37.81 | $36.70 | 77,547 |
2019-11-05 | $37.95 | $38.06 | $37.84 | $37.89 | $36.78 | 73,713 |
2019-11-04 | $37.94 | $37.98 | $37.78 | $37.87 | $36.76 | 108,141 |
2019-11-01 | $37.44 | $37.72 | $37.44 | $37.72 | $36.62 | 63,776 |
2019-10-31 | $37.47 | $37.47 | $37.06 | $37.20 | $36.11 | 154,411 |
2019-10-30 | $37.53 | $37.53 | $37.25 | $37.51 | $36.41 | 82,081 |
2019-10-29 | $37.31 | $37.59 | $37.31 | $37.48 | $36.38 | 106,695 |
2019-10-28 | $37.44 | $37.58 | $37.41 | $37.43 | $36.33 | 106,956 |
2019-10-25 | $37.11 | $37.36 | $37.10 | $37.28 | $36.19 | 514,894 |
2019-10-24 | $37.18 | $37.19 | $36.94 | $37.15 | $36.06 | 76,510 |
2019-10-23 | $36.90 | $37.03 | $36.80 | $37.03 | $35.95 | 151,721 |
2019-10-22 | $37.12 | $37.15 | $36.92 | $36.94 | $35.86 | 70,463 |
2019-10-21 | $37.04 | $37.11 | $36.96 | $37.04 | $35.96 | 53,780 |
2019-10-18 | $36.75 | $36.87 | $36.65 | $36.78 | $35.70 | 56,942 |
2019-10-17 | $36.81 | $36.95 | $36.71 | $36.85 | $35.77 | 116,841 |
2019-10-16 | $36.70 | $36.77 | $36.56 | $36.65 | $35.58 | 88,445 |
2019-10-15 | $36.57 | $36.83 | $36.51 | $36.74 | $35.66 | 101,022 |
2019-10-14 | $36.48 | $36.49 | $36.33 | $36.43 | $35.36 | 134,486 |
2019-10-11 | $36.43 | $36.82 | $36.43 | $36.51 | $35.44 | 103,950 |
2019-10-10 | $35.74 | $36.12 | $35.74 | $36.01 | $34.96 | 70,110 |
2019-10-09 | $35.74 | $35.91 | $35.64 | $35.78 | $34.73 | 169,753 |
2019-10-08 | $35.90 | $35.90 | $35.48 | $35.48 | $34.44 | 65,151 |
2019-10-07 | $36.25 | $36.39 | $36.09 | $36.15 | $35.09 | 72,036 |
2019-10-04 | $35.98 | $36.32 | $35.91 | $36.31 | $35.25 | 35,948 |
2019-10-03 | $35.59 | $35.90 | $35.18 | $35.87 | $34.82 | 183,126 |
2019-10-02 | $36.03 | $36.03 | $35.44 | $35.65 | $34.61 | 92,277 |
2019-10-01 | $36.93 | $37.01 | $36.19 | $36.23 | $35.17 | 266,013 |
2019-09-30 | $36.68 | $36.88 | $36.68 | $36.82 | $35.74 | 87,609 |
2019-09-27 | $36.94 | $36.97 | $36.39 | $36.58 | $35.51 | 206,684 |
2019-09-26 | $36.92 | $36.92 | $36.69 | $36.80 | $35.72 | 155,554 |
2019-09-25 | $36.63 | $37.00 | $36.54 | $36.92 | $35.84 | 104,048 |
2019-09-24 | $37.07 | $37.13 | $36.56 | $36.64 | $35.57 | 97,577 |
2019-09-23 | $36.77 | $37.06 | $36.77 | $36.97 | $35.89 | 126,381 |
2019-09-20 | $37.12 | $37.20 | $36.86 | $36.89 | $35.81 | 4,212,986 |
2019-09-19 | $37.23 | $37.29 | $37.00 | $37.08 | $35.99 | 96,380 |
2019-09-18 | $37.21 | $37.21 | $36.81 | $37.14 | $36.06 | 75,241 |
2019-09-17 | $37.16 | $37.21 | $37.03 | $37.21 | $36.12 | 111,330 |
2019-09-16 | $37.04 | $37.20 | $36.97 | $37.19 | $36.10 | 51,817 |
2019-09-13 | $37.27 | $37.33 | $37.11 | $37.12 | $36.03 | 47,598 |
2019-09-12 | $37.20 | $37.27 | $37.03 | $37.14 | $36.05 | 106,784 |
2019-09-11 | $36.78 | $37.08 | $36.64 | $37.08 | $35.99 | 137,182 |
2019-09-10 | $36.65 | $36.74 | $36.38 | $36.71 | $35.64 | 85,285 |
2019-09-09 | $36.72 | $36.72 | $36.51 | $36.69 | $35.62 | 172,473 |
2019-09-06 | $36.62 | $36.75 | $36.56 | $36.59 | $35.52 | 160,675 |
2019-09-05 | $36.39 | $36.68 | $36.39 | $36.57 | $35.50 | 812,752 |
2019-09-04 | $35.98 | $36.06 | $35.87 | $36.06 | $35.00 | 147,209 |
2019-09-03 | $35.68 | $35.76 | $35.45 | $35.66 | $34.62 | 63,066 |
2019-08-30 | $36.08 | $36.08 | $35.76 | $35.93 | $34.88 | 51,215 |
2019-08-29 | $35.76 | $35.95 | $35.69 | $35.90 | $34.85 | 56,482 |
2019-08-28 | $35.11 | $35.42 | $34.98 | $35.41 | $34.37 | 251,787 |
2019-08-27 | $35.52 | $35.56 | $35.07 | $35.15 | $34.12 | 90,261 |
2019-08-26 | $35.42 | $35.42 | $35.11 | $35.36 | $34.32 | 80,273 |
2019-08-23 | $35.87 | $35.99 | $34.95 | $35.10 | $34.07 | 89,641 |
2019-08-22 | $36.12 | $36.13 | $35.79 | $36.00 | $34.95 | 66,434 |
2019-08-21 | $35.99 | $36.04 | $35.88 | $35.99 | $34.94 | 68,017 |
2019-08-20 | $35.90 | $35.90 | $35.68 | $35.68 | $34.64 | 64,858 |
2019-08-19 | $36.00 | $36.05 | $35.86 | $35.95 | $34.90 | 93,805 |
2019-08-16 | $35.19 | $35.63 | $35.19 | $35.57 | $34.53 | 45,172 |
2019-08-15 | $35.07 | $35.14 | $34.81 | $35.02 | $33.99 | 59,404 |
2019-08-14 | $35.47 | $35.51 | $34.88 | $34.95 | $33.93 | 98,951 |
2019-08-13 | $35.53 | $36.26 | $35.42 | $35.99 | $34.94 | 52,294 |
2019-08-12 | $35.89 | $35.89 | $35.46 | $35.59 | $34.55 | 65,536 |
2019-08-09 | $36.21 | $36.28 | $35.92 | $36.07 | $35.01 | 41,589 |
2019-08-08 | $35.86 | $36.39 | $35.86 | $36.39 | $35.32 | 44,397 |
2019-08-07 | $35.18 | $35.75 | $34.95 | $35.66 | $34.62 | 85,787 |
2019-08-06 | $35.33 | $35.54 | $35.09 | $35.52 | $34.48 | 918,395 |
2019-08-05 | $35.57 | $35.57 | $34.81 | $35.07 | $34.04 | 100,720 |
2019-08-02 | $36.38 | $36.38 | $35.93 | $36.14 | $35.08 | 43,482 |
2019-08-01 | $37.02 | $37.24 | $36.48 | $36.54 | $35.47 | 33,423 |
2019-07-31 | $37.41 | $37.52 | $36.89 | $37.01 | $35.93 | 78,571 |
2019-07-30 | $37.15 | $37.40 | $37.10 | $37.40 | $36.30 | 63,933 |
2019-07-29 | $37.50 | $37.50 | $37.27 | $37.34 | $36.25 | 58,265 |
2019-07-26 | $37.29 | $37.49 | $37.29 | $37.48 | $36.38 | 63,355 |
2019-07-25 | $37.45 | $37.45 | $37.16 | $37.22 | $36.13 | 233,773 |
2019-07-24 | $37.08 | $37.49 | $37.08 | $37.45 | $36.35 | 349,423 |
2019-07-23 | $36.96 | $37.14 | $36.87 | $37.14 | $36.05 | 87,160 |
2019-07-22 | $36.93 | $36.96 | $36.79 | $36.81 | $35.73 | 45,243 |
2019-07-19 | $37.10 | $37.17 | $36.81 | $36.81 | $35.73 | 76,758 |
2019-07-18 | $36.82 | $37.02 | $36.75 | $36.99 | $35.91 | 68,666 |
2019-07-17 | $37.10 | $37.10 | $36.83 | $36.86 | $35.78 | 224,404 |
2019-07-16 | $37.10 | $37.20 | $37.05 | $37.09 | $36.00 | 75,667 |
2019-07-15 | $37.24 | $37.24 | $37.02 | $37.12 | $36.03 | 84,239 |
2019-07-12 | $36.95 | $37.21 | $36.95 | $37.16 | $36.07 | 61,670 |
2019-07-11 | $36.88 | $36.90 | $36.70 | $36.89 | $35.81 | 73,786 |
2019-07-10 | $37.00 | $37.06 | $36.79 | $36.86 | $35.78 | 94,837 |
2019-07-09 | $36.66 | $36.86 | $36.59 | $36.85 | $35.77 | 70,148 |
2019-07-08 | $36.92 | $36.97 | $36.72 | $36.80 | $35.72 | 47,777 |
2019-07-05 | $36.94 | $37.05 | $36.71 | $37.02 | $35.94 | 45,538 |
2019-07-03 | $36.86 | $37.08 | $36.86 | $37.08 | $35.99 | 101,106 |
2019-07-02 | $36.77 | $36.81 | $36.61 | $36.74 | $35.66 | 121,348 |
2019-07-01 | $36.94 | $37.03 | $36.62 | $36.81 | $35.73 | 118,702 |
2019-06-28 | $36.28 | $36.55 | $36.25 | $36.50 | $35.43 | 103,917 |
2019-06-27 | $35.91 | $36.17 | $35.91 | $36.17 | $35.11 | 104,815 |
2019-06-26 | $35.97 | $36.05 | $35.77 | $35.77 | $34.72 | 181,915 |
2019-06-25 | $36.23 | $36.23 | $35.90 | $35.92 | $34.87 | 221,729 |
2019-06-24 | $36.56 | $36.56 | $36.30 | $36.30 | $35.08 | 155,837 |
2019-06-21 | $36.62 | $36.63 | $36.40 | $36.50 | $35.27 | 116,411 |
2019-06-20 | $36.77 | $36.77 | $36.36 | $36.70 | $35.46 | 694,521 |
2019-06-19 | $36.28 | $36.43 | $36.19 | $36.40 | $35.18 | 92,027 |
2019-06-18 | $36.14 | $36.39 | $36.07 | $36.21 | $34.99 | 95,109 |
2019-06-17 | $35.96 | $36.00 | $35.87 | $35.89 | $34.68 | 73,813 |
2019-06-14 | $36.06 | $36.26 | $35.81 | $35.91 | $34.70 | 96,274 |
2019-06-13 | $36.13 | $36.13 | $35.90 | $36.07 | $34.86 | 260,108 |
2019-06-12 | $35.86 | $35.91 | $35.76 | $35.86 | $34.65 | 97,195 |
2019-06-11 | $36.16 | $36.20 | $35.77 | $35.86 | $34.65 | 100,488 |
2019-06-10 | $35.97 | $36.14 | $35.88 | $35.93 | $34.72 | 61,370 |
2019-06-07 | $35.71 | $35.88 | $35.65 | $35.76 | $34.56 | 122,175 |
2019-06-06 | $35.44 | $35.60 | $35.29 | $35.55 | $34.35 | 60,015 |
2019-06-05 | $35.28 | $35.40 | $35.01 | $35.40 | $34.21 | 49,403 |
2019-06-04 | $34.64 | $35.14 | $34.63 | $35.14 | $33.96 | 81,781 |
2019-06-03 | $34.26 | $34.47 | $34.15 | $34.32 | $33.16 | 190,283 |
2019-05-31 | $34.16 | $34.30 | $34.03 | $34.19 | $33.04 | 208,771 |
2019-05-30 | $34.57 | $34.73 | $34.37 | $34.50 | $33.34 | 144,535 |
2019-05-29 | $34.53 | $34.54 | $34.22 | $34.45 | $33.29 | 86,782 |
2019-05-28 | $35.06 | $35.12 | $34.65 | $34.67 | $33.50 | 75,997 |
2019-05-24 | $35.01 | $35.15 | $34.85 | $34.97 | $33.79 | 37,655 |
2019-05-23 | $35.05 | $35.05 | $34.66 | $34.85 | $33.68 | 96,416 |
2019-05-22 | $35.48 | $35.50 | $35.28 | $35.36 | $34.17 | 68,297 |
2019-05-21 | $35.40 | $35.62 | $35.40 | $35.57 | $34.37 | 91,364 |
2019-05-20 | $35.24 | $35.31 | $35.03 | $35.17 | $33.99 | 45,186 |
2019-05-17 | $35.45 | $35.76 | $35.37 | $35.40 | $34.21 | 67,118 |
2019-05-16 | $35.43 | $35.85 | $35.43 | $35.70 | $34.50 | 392,785 |
2019-05-15 | $35.12 | $35.49 | $35.07 | $35.40 | $34.21 | 92,436 |
2019-05-14 | $35.10 | $35.48 | $35.02 | $35.32 | $34.13 | 316,406 |
2019-05-13 | $35.32 | $35.32 | $34.79 | $34.94 | $33.76 | 148,103 |
2019-05-10 | $35.72 | $36.01 | $35.25 | $35.86 | $34.65 | 65,718 |
2019-05-09 | $35.66 | $35.86 | $35.34 | $35.81 | $34.60 | 171,602 |
2019-05-08 | $35.92 | $36.10 | $35.83 | $35.90 | $34.69 | 76,472 |
2019-05-07 | $36.25 | $36.29 | $35.69 | $35.96 | $34.75 | 210,673 |
2019-05-06 | $36.13 | $36.65 | $36.13 | $36.52 | $35.29 | 133,968 |
2019-05-03 | $36.48 | $36.69 | $36.45 | $36.69 | $35.46 | 160,862 |
2019-05-02 | $36.16 | $36.40 | $36.01 | $36.33 | $35.11 | 76,846 |
2019-05-01 | $36.71 | $36.74 | $36.24 | $36.29 | $35.07 | 273,360 |
2019-04-30 | $36.60 | $36.64 | $36.29 | $36.64 | $35.41 | 119,456 |
2019-04-29 | $36.60 | $36.64 | $36.53 | $36.55 | $35.32 | 64,077 |
2019-04-26 | $36.29 | $36.54 | $36.27 | $36.54 | $35.31 | 88,691 |
2019-04-25 | $36.40 | $36.40 | $36.06 | $36.27 | $35.05 | 100,002 |
2019-04-24 | $36.54 | $36.63 | $36.47 | $36.52 | $35.29 | 125,430 |
2019-04-23 | $36.18 | $36.51 | $36.13 | $36.48 | $35.25 | 65,548 |
2019-04-22 | $36.13 | $36.13 | $35.97 | $36.06 | $34.85 | 88,568 |
2019-04-18 | $36.10 | $36.21 | $35.95 | $36.20 | $34.98 | 75,153 |
2019-04-17 | $36.48 | $36.49 | $36.00 | $36.07 | $34.86 | 128,556 |
2019-04-16 | $36.48 | $36.50 | $36.26 | $36.33 | $35.11 | 70,843 |
2019-04-15 | $36.44 | $36.44 | $36.29 | $36.36 | $35.14 | 100,721 |
2019-04-12 | $36.39 | $36.43 | $36.26 | $36.41 | $35.18 | 71,651 |
2019-04-11 | $36.10 | $36.17 | $36.03 | $36.15 | $34.93 | 64,186 |
2019-04-10 | $35.85 | $36.06 | $35.84 | $36.01 | $34.80 | 86,592 |
2019-04-09 | $36.01 | $36.02 | $35.74 | $35.78 | $34.58 | 78,791 |
2019-04-08 | $36.03 | $36.11 | $35.90 | $36.11 | $34.89 | 37,719 |
2019-04-05 | $35.93 | $36.10 | $35.90 | $36.10 | $34.89 | 79,826 |
2019-04-04 | $35.82 | $35.88 | $35.68 | $35.82 | $34.61 | 48,139 |
2019-04-03 | $35.81 | $35.90 | $35.69 | $35.78 | $34.58 | 58,258 |
2019-04-02 | $35.62 | $35.65 | $35.47 | $35.62 | $34.42 | 131,004 |
2019-04-01 | $35.38 | $35.63 | $35.27 | $35.63 | $34.43 | 154,084 |
2019-03-29 | $35.17 | $35.20 | $35.04 | $35.14 | $33.96 | 93,891 |
2019-03-28 | $34.77 | $34.96 | $34.64 | $34.95 | $33.77 | 162,038 |
2019-03-27 | $34.81 | $34.92 | $34.46 | $34.69 | $33.52 | 317,232 |
2019-03-26 | $34.70 | $34.90 | $34.58 | $34.77 | $33.60 | 70,511 |
2019-03-25 | $34.43 | $34.67 | $34.31 | $34.48 | $33.32 | 101,854 |
2019-03-22 | $35.16 | $35.16 | $34.48 | $34.50 | $33.34 | 75,603 |
2019-03-21 | $34.75 | $35.40 | $34.75 | $35.33 | $34.14 | 194,611 |
2019-03-20 | $35.08 | $35.12 | $34.68 | $34.84 | $33.67 | 105,577 |
2019-03-19 | $35.34 | $35.37 | $35.03 | $35.12 | $33.94 | 35,812 |
2019-03-18 | $35.07 | $35.25 | $35.03 | $35.20 | $34.02 | 39,164 |
2019-03-15 | $34.99 | $35.19 | $34.98 | $35.05 | $33.87 | 73,989 |
2019-03-14 | $35.01 | $35.01 | $34.87 | $34.91 | $33.74 | 167,840 |
2019-03-13 | $34.90 | $35.15 | $34.90 | $34.99 | $33.81 | 108,548 |
2019-03-12 | $34.76 | $34.89 | $34.74 | $34.83 | $33.66 | 173,666 |
2019-03-11 | $34.37 | $34.71 | $34.37 | $34.70 | $33.53 | 79,000 |
2019-03-08 | $34.11 | $34.28 | $34.04 | $34.28 | $33.13 | 70,855 |
2019-03-07 | $34.61 | $34.61 | $34.25 | $34.37 | $33.21 | 153,333 |
2019-03-06 | $34.99 | $34.99 | $34.62 | $34.63 | $33.46 | 147,272 |
2019-03-05 | $35.09 | $35.10 | $34.95 | $34.99 | $33.81 | 43,821 |
2019-03-04 | $35.40 | $35.40 | $34.78 | $35.08 | $33.90 | 81,669 |
2019-03-01 | $35.25 | $35.35 | $35.05 | $35.28 | $34.09 | 262,599 |
2019-02-28 | $35.12 | $35.16 | $34.97 | $35.05 | $33.87 | 157,603 |
2019-02-27 | $35.00 | $35.16 | $34.93 | $35.12 | $33.94 | 92,026 |
2019-02-26 | $35.21 | $35.25 | $35.03 | $35.06 | $33.88 | 60,415 |
2019-02-25 | $35.44 | $35.45 | $35.19 | $35.21 | $34.03 | 442,045 |
2019-02-22 | $35.08 | $35.23 | $35.01 | $35.22 | $34.03 | 93,259 |
2019-02-21 | $35.04 | $35.06 | $34.84 | $34.97 | $33.79 | 70,755 |
2019-02-20 | $34.93 | $35.11 | $34.93 | $35.05 | $33.87 | 78,893 |
2019-02-19 | $34.83 | $35.07 | $34.81 | $34.99 | $33.81 | 332,786 |
2019-02-15 | $34.75 | $34.92 | $34.74 | $34.92 | $33.74 | 70,600 |
2019-02-14 | $34.47 | $34.67 | $34.40 | $34.55 | $33.39 | 166,854 |
2019-02-13 | $34.57 | $34.68 | $34.46 | $34.59 | $33.43 | 115,015 |
2019-02-12 | $34.28 | $34.54 | $34.26 | $34.49 | $33.33 | 117,518 |
2019-02-11 | $34.11 | $34.11 | $33.96 | $34.08 | $32.93 | 54,056 |
2019-02-08 | $33.74 | $33.92 | $33.67 | $33.92 | $32.78 | 63,114 |
2019-02-07 | $33.90 | $34.02 | $33.64 | $33.89 | $32.75 | 194,731 |
2019-02-06 | $34.07 | $34.16 | $33.96 | $34.03 | $32.88 | 169,803 |
2019-02-05 | $34.00 | $34.12 | $33.91 | $34.04 | $32.89 | 271,573 |
2019-02-04 | $33.76 | $33.94 | $33.59 | $33.94 | $32.80 | 127,567 |
2019-02-01 | $33.63 | $33.73 | $33.52 | $33.70 | $32.57 | 61,139 |
2019-01-31 | $33.40 | $33.58 | $33.25 | $33.56 | $32.43 | 180,139 |
2019-01-30 | $33.23 | $33.50 | $32.96 | $33.42 | $32.30 | 149,946 |
2019-01-29 | $32.99 | $33.12 | $32.93 | $33.09 | $31.98 | 137,414 |
2019-01-28 | $32.80 | $33.01 | $32.74 | $32.99 | $31.88 | 62,555 |
2019-01-25 | $33.03 | $33.15 | $32.95 | $33.09 | $31.98 | 129,124 |
2019-01-24 | $32.58 | $32.82 | $32.49 | $32.75 | $31.65 | 156,500 |
2019-01-23 | $32.70 | $32.77 | $32.26 | $32.56 | $31.46 | 902,841 |
2019-01-22 | $32.79 | $32.82 | $32.39 | $32.53 | $31.44 | 145,877 |
2019-01-18 | $32.87 | $33.09 | $32.69 | $33.04 | $31.93 | 225,276 |
2019-01-17 | $32.18 | $32.69 | $32.18 | $32.56 | $31.46 | 94,744 |
2019-01-16 | $32.18 | $32.36 | $32.15 | $32.29 | $31.20 | 58,509 |
2019-01-15 | $31.88 | $32.10 | $31.86 | $32.10 | $31.02 | 145,058 |
2019-01-14 | $31.81 | $31.99 | $31.75 | $31.86 | $30.79 | 79,388 |
2019-01-11 | $31.88 | $32.05 | $31.79 | $32.03 | $30.95 | 62,864 |
2019-01-10 | $31.61 | $32.00 | $31.56 | $31.98 | $30.90 | 226,832 |
2019-01-09 | $31.67 | $31.88 | $31.59 | $31.77 | $30.70 | 779,558 |
2019-01-08 | $31.43 | $31.53 | $31.11 | $31.52 | $30.46 | 83,637 |
2019-01-07 | $30.80 | $31.39 | $30.73 | $31.12 | $30.07 | 499,504 |
2019-01-04 | $30.16 | $30.81 | $30.16 | $30.72 | $29.69 | 75,587 |
2019-01-03 | $30.22 | $30.22 | $29.70 | $29.79 | $28.79 | 154,965 |
2019-01-02 | $30.03 | $30.44 | $29.94 | $30.35 | $29.33 | 177,397 |
2018-12-31 | $30.40 | $30.45 | $30.05 | $30.44 | $29.42 | 364,797 |
2018-12-28 | $30.22 | $30.50 | $29.95 | $30.12 | $29.11 | 518,651 |
2018-12-27 | $29.59 | $30.15 | $29.16 | $30.14 | $29.13 | 847,323 |
2018-12-26 | $28.76 | $29.94 | $28.57 | $29.89 | $28.88 | 315,108 |
2018-12-24 | $29.25 | $29.29 | $28.59 | $28.59 | $27.63 | 320,039 |
2018-12-21 | $30.31 | $30.62 | $29.62 | $29.72 | $28.44 | 343,189 |
2018-12-20 | $30.58 | $30.75 | $29.89 | $30.24 | $28.94 | 515,962 |
2018-12-19 | $31.20 | $31.61 | $30.57 | $30.72 | $29.40 | 368,669 |
2018-12-18 | $31.52 | $31.62 | $31.02 | $31.21 | $29.87 | 215,779 |
2018-12-17 | $31.82 | $31.89 | $31.02 | $31.19 | $29.85 | 132,692 |
2018-12-14 | $32.10 | $32.48 | $31.77 | $31.87 | $30.50 | 142,652 |
2018-12-13 | $32.68 | $33.46 | $32.24 | $32.33 | $30.94 | 214,435 |
2018-12-12 | $32.81 | $33.44 | $32.60 | $32.65 | $31.25 | 126,252 |
2018-12-11 | $32.86 | $32.95 | $32.28 | $32.44 | $31.05 | 141,776 |
2018-12-10 | $32.57 | $32.63 | $31.93 | $32.46 | $31.07 | 271,982 |
2018-12-07 | $33.25 | $33.51 | $32.46 | $32.59 | $31.19 | 220,216 |
2018-12-06 | $33.11 | $33.45 | $32.47 | $33.35 | $31.92 | 378,534 |
2018-12-04 | $34.54 | $34.57 | $33.38 | $33.44 | $32.01 | 136,477 |
2018-12-03 | $34.66 | $34.76 | $34.30 | $34.57 | $33.09 | 100,857 |
2018-11-30 | $33.97 | $34.28 | $33.97 | $34.23 | $32.76 | 120,411 |
2018-11-29 | $34.04 | $34.26 | $33.82 | $34.04 | $32.58 | 127,594 |
2018-11-28 | $33.63 | $34.14 | $33.38 | $34.13 | $32.67 | 103,928 |
2018-11-27 | $33.51 | $33.56 | $33.35 | $33.46 | $32.02 | 163,358 |
2018-11-26 | $33.46 | $33.67 | $33.43 | $33.59 | $32.15 | 117,971 |
2018-11-23 | $32.99 | $33.36 | $32.89 | $33.22 | $31.79 | 32,693 |
2018-11-21 | $33.11 | $33.44 | $33.06 | $33.19 | $31.77 | 148,916 |
2018-11-20 | $33.03 | $33.22 | $32.68 | $32.91 | $31.50 | 107,823 |
2018-11-19 | $33.89 | $33.89 | $33.31 | $33.43 | $32.00 | 116,122 |
2018-11-16 | $33.78 | $34.04 | $33.71 | $33.97 | $32.51 | 108,444 |
2018-11-15 | $33.33 | $33.97 | $33.20 | $33.93 | $32.47 | 86,928 |
2018-11-14 | $34.00 | $34.10 | $33.31 | $33.54 | $32.10 | 164,989 |
2018-11-13 | $33.83 | $34.13 | $33.63 | $33.74 | $32.29 | 86,034 |
2018-11-12 | $34.28 | $34.28 | $33.71 | $33.73 | $32.28 | 109,758 |
2018-11-09 | $34.47 | $34.60 | $34.05 | $34.27 | $32.80 | 151,655 |
2018-11-08 | $34.61 | $34.74 | $34.49 | $34.62 | $33.13 | 234,375 |
2018-11-07 | $34.38 | $34.71 | $34.25 | $34.71 | $33.22 | 475,436 |
2018-11-06 | $33.97 | $34.26 | $33.90 | $34.14 | $32.68 | 492,268 |
2018-11-05 | $33.91 | $34.03 | $33.71 | $33.94 | $32.48 | 61,350 |
2018-11-02 | $34.11 | $34.35 | $33.57 | $33.84 | $32.39 | 107,312 |
2018-11-01 | $33.43 | $33.95 | $33.32 | $33.94 | $32.48 | 73,032 |
2018-10-31 | $33.75 | $33.75 | $33.30 | $33.31 | $31.88 | 419,561 |
2018-10-30 | $32.35 | $33.03 | $32.35 | $32.97 | $31.56 | 136,879 |
2018-10-29 | $32.82 | $33.10 | $32.08 | $32.36 | $30.97 | 92,799 |
2018-10-26 | $32.54 | $32.79 | $31.97 | $32.39 | $31.00 | 135,390 |
2018-10-25 | $32.80 | $33.12 | $32.48 | $32.85 | $31.44 | 630,132 |
2018-10-24 | $33.49 | $33.57 | $32.47 | $32.51 | $31.12 | 103,975 |
2018-10-23 | $33.62 | $33.67 | $32.88 | $33.48 | $32.04 | 95,935 |
2018-10-22 | $33.98 | $34.00 | $33.69 | $33.79 | $32.34 | 47,282 |
2018-10-19 | $34.20 | $34.63 | $33.84 | $33.91 | $32.46 | 54,679 |
2018-10-18 | $34.47 | $34.55 | $33.96 | $34.08 | $32.62 | 1,471,177 |
2018-10-17 | $34.69 | $34.74 | $34.32 | $34.58 | $33.10 | 94,352 |
2018-10-16 | $34.14 | $34.72 | $34.02 | $34.67 | $33.18 | 1,846,282 |
2018-10-15 | $33.90 | $34.21 | $33.81 | $33.99 | $32.53 | 49,979 |
2018-10-12 | $34.14 | $34.21 | $33.50 | $33.90 | $32.45 | 74,444 |
2018-10-11 | $34.22 | $34.46 | $33.61 | $33.69 | $32.24 | 1,843,897 |
2018-10-10 | $35.35 | $35.36 | $34.34 | $34.35 | $32.88 | 92,197 |
2018-10-09 | $35.55 | $36.07 | $35.37 | $35.40 | $33.88 | 1,827,527 |
2018-10-08 | $35.61 | $35.68 | $35.35 | $35.59 | $34.06 | 38,056 |
2018-10-05 | $35.95 | $36.07 | $35.52 | $35.72 | $34.19 | 36,795 |
2018-10-04 | $36.25 | $36.38 | $35.78 | $35.96 | $34.42 | 68,127 |
2018-10-03 | $36.39 | $36.44 | $36.26 | $36.30 | $34.74 | 45,366 |
2018-10-02 | $36.36 | $36.43 | $36.19 | $36.24 | $34.69 | 62,617 |
2018-10-01 | $36.82 | $36.82 | $36.30 | $36.38 | $34.82 | 43,704 |
2018-09-28 | $36.26 | $36.55 | $36.26 | $36.50 | $34.93 | 43,500 |
2018-09-27 | $36.47 | $36.56 | $36.40 | $36.41 | $34.85 | 85,908 |
2018-09-26 | $36.60 | $36.68 | $36.39 | $36.39 | $34.83 | 54,101 |
2018-09-25 | $36.76 | $36.76 | $36.59 | $36.61 | $35.04 | 51,872 |
2018-09-24 | $36.85 | $36.85 | $36.58 | $36.67 | $35.10 | 51,479 |
2018-09-21 | $37.00 | $37.03 | $36.87 | $36.88 | $35.30 | 49,304 |
2018-09-20 | $36.85 | $36.92 | $36.74 | $36.88 | $35.29 | 43,542 |
2018-09-19 | $36.82 | $37.00 | $36.66 | $36.70 | $35.13 | 49,638 |
2018-09-18 | $36.66 | $36.83 | $36.59 | $36.79 | $35.21 | 101,519 |
2018-09-17 | $36.87 | $36.87 | $36.55 | $36.60 | $35.03 | 88,764 |
2018-09-14 | $36.78 | $36.94 | $36.78 | $36.90 | $35.32 | 136,040 |
2018-09-13 | $36.79 | $36.85 | $36.69 | $36.77 | $35.19 | 118,068 |
2018-09-12 | $36.58 | $37.01 | $36.43 | $36.65 | $35.08 | 61,396 |
2018-09-11 | $36.48 | $36.71 | $36.45 | $36.63 | $35.06 | 49,912 |
2018-09-10 | $36.64 | $36.64 | $36.48 | $36.56 | $34.99 | 33,784 |
2018-09-07 | $36.51 | $36.60 | $36.33 | $36.36 | $34.80 | 47,015 |
2018-09-06 | $36.73 | $36.74 | $36.50 | $36.56 | $34.99 | 36,055 |
2018-09-05 | $36.67 | $36.69 | $36.41 | $36.66 | $35.09 | 33,114 |
2018-09-04 | $36.70 | $36.76 | $36.54 | $36.68 | $35.11 | 49,756 |
2018-08-31 | $36.55 | $36.73 | $36.55 | $36.70 | $35.13 | 37,218 |
2018-08-30 | $37.17 | $37.17 | $36.62 | $36.66 | $35.09 | 67,977 |
2018-08-29 | $36.84 | $36.96 | $36.75 | $36.91 | $35.33 | 58,676 |
2018-08-28 | $36.89 | $36.89 | $36.68 | $36.76 | $35.18 | 118,943 |
2018-08-27 | $36.65 | $36.84 | $36.65 | $36.78 | $35.20 | 40,778 |
2018-08-24 | $36.46 | $36.60 | $36.41 | $36.57 | $35.00 | 104,383 |
2018-08-23 | $36.46 | $36.48 | $36.32 | $36.36 | $34.80 | 65,182 |
2018-08-22 | $36.49 | $36.91 | $36.43 | $36.48 | $34.91 | 52,584 |
2018-08-21 | $36.72 | $36.75 | $36.42 | $36.52 | $34.95 | 63,727 |
2018-08-20 | $36.14 | $36.37 | $36.14 | $36.33 | $34.77 | 32,249 |
2018-08-17 | $35.95 | $36.19 | $35.95 | $36.16 | $34.61 | 58,674 |
2018-08-16 | $35.96 | $36.07 | $35.87 | $35.98 | $34.44 | 40,653 |
2018-08-15 | $35.84 | $35.84 | $35.51 | $35.70 | $34.17 | 49,250 |
2018-08-14 | $35.81 | $36.09 | $35.81 | $36.02 | $34.47 | 62,643 |
2018-08-13 | $36.02 | $36.02 | $35.66 | $35.72 | $34.19 | 72,009 |
2018-08-10 | $35.97 | $36.07 | $35.87 | $35.93 | $34.39 | 48,673 |
2018-08-09 | $36.23 | $36.34 | $36.14 | $36.17 | $34.62 | 91,056 |
2018-08-08 | $36.22 | $36.41 | $36.05 | $36.18 | $34.63 | 127,723 |
2018-08-07 | $36.81 | $36.81 | $36.18 | $36.20 | $34.65 | 77,440 |
2018-08-06 | $36.02 | $36.16 | $35.94 | $36.11 | $34.56 | 110,482 |
2018-08-03 | $35.48 | $35.98 | $35.48 | $35.96 | $34.42 | 52,843 |
2018-08-02 | $35.48 | $35.91 | $35.47 | $35.88 | $34.34 | 289,879 |
2018-08-01 | $35.85 | $36.16 | $35.65 | $35.65 | $34.12 | 49,278 |
2018-07-31 | $35.73 | $35.88 | $35.63 | $35.84 | $34.30 | 41,602 |
2018-07-30 | $35.86 | $35.86 | $35.48 | $35.50 | $33.98 | 43,369 |
2018-07-27 | $36.24 | $36.38 | $35.64 | $35.78 | $34.25 | 46,426 |
2018-07-26 | $35.90 | $36.14 | $35.90 | $36.09 | $34.54 | 32,883 |
2018-07-25 | $35.65 | $35.90 | $35.54 | $35.88 | $34.34 | 75,272 |
2018-07-24 | $35.90 | $35.96 | $35.52 | $35.63 | $34.10 | 34,358 |
2018-07-23 | $35.81 | $35.89 | $35.70 | $35.82 | $34.28 | 76,752 |
2018-07-20 | $35.95 | $36.10 | $35.78 | $35.83 | $34.29 | 61,858 |
2018-07-19 | $35.87 | $36.02 | $35.75 | $35.96 | $34.42 | 74,399 |
2018-07-18 | $35.81 | $35.92 | $35.70 | $35.91 | $34.37 | 44,703 |
2018-07-17 | $35.53 | $35.80 | $35.53 | $35.76 | $34.22 | 73,533 |
2018-07-16 | $35.77 | $35.77 | $35.51 | $35.57 | $34.04 | 33,108 |
2018-07-13 | $35.94 | $35.94 | $35.69 | $35.72 | $34.19 | 25,212 |
2018-07-12 | $35.60 | $35.95 | $35.55 | $35.70 | $34.17 | 39,222 |
2018-07-11 | $35.59 | $35.60 | $35.45 | $35.49 | $33.97 | 22,742 |
2018-07-10 | $36.14 | $36.14 | $35.60 | $35.72 | $34.19 | 54,898 |
2018-07-09 | $35.58 | $35.71 | $35.53 | $35.71 | $34.18 | 29,899 |
2018-07-06 | $35.17 | $35.43 | $35.11 | $35.36 | $33.84 | 123,905 |
2018-07-05 | $34.98 | $35.43 | $34.83 | $35.11 | $33.60 | 19,574 |
2018-07-03 | $34.94 | $35.10 | $34.83 | $34.83 | $33.33 | 24,230 |
2018-07-02 | $35.03 | $35.03 | $34.58 | $34.82 | $33.33 | 62,026 |
2018-06-29 | $34.92 | $35.11 | $34.84 | $34.84 | $33.35 | 125,078 |
2018-06-28 | $34.59 | $34.84 | $34.44 | $34.76 | $33.27 | 55,659 |
2018-06-27 | $35.05 | $35.19 | $34.60 | $34.62 | $33.13 | 35,495 |
2018-06-26 | $34.93 | $35.09 | $34.90 | $34.99 | $33.49 | 27,973 |
2018-06-25 | $35.34 | $35.34 | $34.91 | $35.07 | $33.43 | 81,890 |
2018-06-22 | $35.70 | $35.70 | $35.52 | $35.52 | $33.86 | 283,783 |
2018-06-21 | $35.86 | $36.16 | $35.53 | $35.59 | $33.93 | 33,783 |
2018-06-20 | $35.84 | $35.91 | $35.74 | $35.83 | $34.16 | 74,380 |
2018-06-19 | $36.23 | $36.23 | $35.43 | $35.68 | $34.02 | 63,629 |
2018-06-18 | $35.60 | $35.91 | $35.60 | $35.87 | $34.20 | 49,180 |
2018-06-15 | $35.66 | $35.88 | $35.60 | $35.80 | $34.13 | 22,032 |
2018-06-14 | $35.91 | $35.92 | $35.76 | $35.87 | $34.20 | 48,824 |
2018-06-13 | $36.07 | $36.07 | $35.76 | $35.80 | $34.13 | 46,398 |
2018-06-12 | $35.90 | $36.02 | $35.81 | $35.96 | $34.28 | 26,940 |
2018-06-11 | $35.83 | $35.93 | $35.79 | $35.79 | $34.12 | 21,648 |
2018-06-08 | $35.66 | $35.82 | $35.58 | $35.81 | $34.14 | 83,184 |
2018-06-07 | $35.77 | $35.84 | $35.52 | $35.64 | $33.98 | 72,992 |
2018-06-06 | $35.44 | $35.66 | $35.38 | $35.64 | $33.98 | 40,827 |
2018-06-05 | $35.31 | $35.41 | $35.26 | $35.41 | $33.76 | 41,278 |
2018-06-04 | $35.30 | $35.30 | $35.14 | $35.26 | $33.62 | 112,044 |
2018-06-01 | $35.11 | $35.26 | $35.07 | $35.14 | $33.50 | 30,244 |
2018-05-31 | $35.13 | $35.13 | $34.81 | $34.84 | $33.21 | 23,735 |
2018-05-30 | $34.91 | $35.24 | $34.91 | $35.13 | $33.49 | 36,195 |
2018-05-29 | $34.90 | $34.93 | $34.60 | $34.74 | $33.12 | 26,238 |
2018-05-25 | $35.02 | $35.11 | $34.98 | $35.06 | $33.42 | 58,192 |
2018-05-24 | $34.98 | $35.13 | $34.87 | $35.06 | $33.42 | 18,239 |
2018-05-23 | $35.00 | $35.10 | $34.91 | $35.10 | $33.46 | 41,777 |
2018-05-22 | $35.36 | $35.36 | $35.04 | $35.07 | $33.43 | 45,247 |
2018-05-21 | $35.19 | $35.28 | $35.17 | $35.23 | $33.59 | 33,375 |
2018-05-18 | $35.01 | $35.06 | $34.97 | $35.00 | $33.37 | 19,089 |
2018-05-17 | $34.99 | $35.13 | $34.87 | $35.02 | $33.38 | 21,955 |
2018-05-16 | $34.73 | $35.04 | $34.73 | $34.95 | $33.32 | 20,608 |
2018-05-15 | $34.77 | $34.81 | $34.66 | $34.74 | $33.12 | 129,769 |
2018-05-14 | $35.05 | $35.09 | $34.83 | $34.88 | $33.25 | 38,281 |
2018-05-11 | $34.98 | $35.05 | $34.80 | $34.94 | $33.31 | 110,770 |
2018-05-10 | $34.81 | $34.99 | $34.74 | $34.93 | $33.30 | 186,191 |
2018-05-09 | $34.65 | $34.76 | $34.45 | $34.70 | $33.08 | 36,741 |
2018-05-08 | $34.37 | $34.51 | $34.30 | $34.47 | $32.86 | 30,590 |
2018-05-07 | $34.64 | $34.64 | $34.30 | $34.40 | $32.79 | 52,431 |
2018-05-04 | $34.00 | $34.37 | $33.72 | $34.28 | $32.68 | 39,915 |
2018-05-03 | $33.82 | $33.97 | $33.47 | $33.89 | $32.31 | 131,509 |
2018-05-02 | $34.05 | $34.18 | $33.91 | $33.92 | $32.34 | 105,743 |
2018-05-01 | $34.08 | $34.11 | $33.76 | $34.11 | $32.52 | 54,514 |
2018-04-30 | $34.38 | $34.52 | $34.04 | $34.04 | $32.45 | 18,145 |
2018-04-27 | $34.40 | $34.64 | $34.29 | $34.39 | $32.79 | 64,793 |
2018-04-26 | $34.23 | $34.47 | $34.19 | $34.34 | $32.74 | 45,553 |
2018-04-25 | $34.18 | $34.31 | $34.06 | $34.22 | $32.62 | 19,839 |
2018-04-24 | $34.77 | $35.37 | $34.00 | $34.18 | $32.59 | 59,768 |
2018-04-23 | $34.53 | $34.74 | $34.45 | $34.54 | $32.93 | 21,770 |
2018-04-20 | $34.71 | $34.80 | $34.44 | $34.50 | $32.89 | 55,984 |
2018-04-19 | $34.85 | $34.89 | $34.60 | $34.75 | $33.13 | 30,659 |
2018-04-18 | $34.88 | $35.13 | $34.88 | $34.95 | $33.32 | 108,148 |
2018-04-17 | $34.77 | $34.90 | $34.73 | $34.86 | $33.23 | 31,836 |
2018-04-16 | $34.42 | $34.60 | $34.34 | $34.53 | $32.92 | 13,200 |
2018-04-13 | $34.57 | $34.74 | $34.12 | $34.16 | $32.57 | 85,599 |
2018-04-12 | $34.33 | $34.48 | $34.29 | $34.38 | $32.78 | 33,646 |
2018-04-11 | $34.08 | $34.27 | $34.08 | $34.13 | $32.54 | 41,827 |
2018-04-10 | $34.10 | $34.36 | $34.10 | $34.27 | $32.67 | 10,890 |
2018-04-09 | $33.89 | $34.22 | $33.74 | $33.74 | $32.17 | 32,420 |
2018-04-06 | $34.14 | $34.25 | $33.44 | $33.70 | $32.13 | 75,422 |
2018-04-05 | $34.39 | $34.52 | $34.31 | $34.45 | $32.84 | 21,746 |
2018-04-04 | $33.42 | $34.22 | $33.42 | $34.22 | $32.62 | 29,499 |
2018-04-03 | $33.86 | $33.92 | $33.55 | $33.88 | $32.30 | 76,484 |
2018-04-02 | $34.21 | $34.21 | $33.21 | $33.44 | $31.88 | 125,099 |
2018-03-29 | $33.92 | $34.43 | $33.92 | $34.29 | $32.69 | 44,138 |
2018-03-28 | $34.14 | $34.14 | $33.72 | $33.82 | $32.24 | 37,291 |
2018-03-27 | $34.47 | $34.49 | $33.75 | $33.88 | $32.30 | 31,391 |
2018-03-26 | $34.09 | $34.37 | $33.71 | $34.36 | $32.76 | 41,617 |
2018-03-23 | $34.32 | $34.32 | $33.52 | $33.57 | $32.00 | 66,920 |
2018-03-22 | $34.84 | $34.92 | $34.23 | $34.23 | $32.63 | 60,766 |
2018-03-21 | $34.97 | $35.29 | $34.97 | $35.08 | $33.44 | 27,400 |
2018-03-20 | $35.03 | $35.09 | $34.94 | $35.01 | $33.38 | 46,638 |
2018-03-19 | $35.05 | $35.15 | $34.69 | $34.91 | $33.28 | 35,195 |
2018-03-16 | $35.25 | $35.34 | $35.15 | $35.28 | $33.63 | 39,582 |
2018-03-15 | $35.48 | $35.48 | $35.02 | $35.10 | $33.46 | 29,311 |
2018-03-14 | $35.53 | $35.53 | $35.15 | $35.19 | $33.54 | 37,794 |
2018-03-13 | $35.71 | $35.72 | $35.34 | $35.34 | $33.69 | 28,908 |
2018-03-12 | $35.69 | $35.69 | $35.49 | $35.57 | $33.91 | 50,099 |
2018-03-09 | $35.58 | $35.58 | $35.21 | $35.53 | $33.88 | 28,107 |
2018-03-08 | $35.14 | $35.16 | $34.84 | $34.93 | $33.30 | 41,397 |
2018-03-07 | $34.89 | $35.01 | $34.71 | $34.98 | $33.35 | 25,929 |
2018-03-06 | $34.84 | $34.91 | $34.59 | $34.90 | $33.27 | 34,073 |
2018-03-05 | $34.01 | $34.73 | $34.01 | $34.62 | $33.01 | 51,288 |
2018-03-02 | $34.15 | $34.28 | $33.63 | $34.26 | $32.66 | 234,872 |
2018-03-01 | $34.59 | $34.59 | $33.80 | $33.99 | $32.40 | 40,797 |
2018-02-28 | $34.82 | $34.82 | $34.28 | $34.28 | $32.68 | 20,244 |
2018-02-27 | $35.04 | $35.12 | $34.60 | $34.60 | $32.99 | 28,817 |
2018-02-26 | $35.05 | $35.17 | $34.69 | $34.99 | $33.36 | 28,908 |
2018-02-23 | $34.58 | $34.81 | $34.44 | $34.81 | $33.19 | 30,249 |
2018-02-22 | $34.56 | $34.68 | $34.29 | $34.35 | $32.75 | 32,061 |
2018-02-21 | $34.59 | $34.92 | $34.40 | $34.40 | $32.80 | 35,602 |
2018-02-20 | $34.58 | $34.73 | $34.46 | $34.52 | $32.91 | 24,767 |
2018-02-16 | $34.62 | $34.91 | $34.58 | $34.71 | $33.09 | 20,113 |
2018-02-15 | $34.50 | $34.66 | $34.27 | $34.60 | $32.99 | 52,816 |
2018-02-14 | $33.55 | $34.37 | $33.55 | $34.35 | $32.74 | 19,469 |
2018-02-13 | $33.63 | $33.79 | $33.45 | $33.75 | $32.18 | 41,488 |
2018-02-12 | $33.47 | $33.90 | $33.23 | $33.67 | $32.10 | 23,909 |
2018-02-09 | $33.36 | $33.36 | $32.21 | $33.24 | $31.69 | 166,722 |
2018-02-08 | $34.12 | $34.12 | $32.92 | $32.92 | $31.38 | 46,220 |
2018-02-07 | $34.30 | $34.40 | $34.01 | $34.06 | $32.47 | 66,121 |
2018-02-06 | $33.57 | $34.11 | $32.99 | $34.05 | $32.46 | 41,431 |
2018-02-05 | $34.71 | $34.96 | $33.65 | $33.67 | $32.10 | 43,087 |
2018-02-02 | $35.48 | $35.48 | $34.93 | $34.98 | $33.35 | 27,510 |
2018-02-01 | $35.56 | $35.75 | $35.51 | $35.65 | $33.99 | 14,402 |
2018-01-31 | $35.76 | $36.13 | $35.51 | $35.65 | $33.99 | 21,019 |
2018-01-30 | $35.98 | $35.98 | $35.60 | $35.72 | $34.05 | 17,197 |
2018-01-29 | $36.21 | $36.23 | $36.00 | $36.03 | $34.35 | 35,577 |
2018-01-26 | $36.17 | $36.29 | $36.01 | $36.29 | $34.60 | 91,688 |
2018-01-25 | $36.28 | $36.28 | $35.88 | $35.99 | $34.31 | 31,422 |
2018-01-24 | $36.02 | $36.30 | $35.84 | $35.99 | $34.31 | 22,257 |
2018-01-23 | $35.96 | $36.03 | $35.87 | $36.01 | $34.33 | 25,054 |
2018-01-22 | $35.63 | $35.88 | $35.63 | $35.88 | $34.21 | 17,229 |
2018-01-19 | $35.43 | $35.71 | $35.43 | $35.71 | $34.04 | 19,938 |
2018-01-18 | $35.47 | $35.51 | $35.35 | $35.43 | $33.78 | 17,948 |
2018-01-17 | $35.46 | $35.56 | $35.28 | $35.51 | $33.85 | 39,747 |
2018-01-16 | $35.55 | $35.62 | $35.15 | $35.21 | $33.57 | 25,068 |
2018-01-12 | $35.38 | $35.51 | $35.28 | $35.46 | $33.81 | 49,538 |
2018-01-11 | $35.01 | $35.33 | $35.01 | $35.33 | $33.68 | 55,892 |
2018-01-10 | $35.03 | $35.03 | $34.81 | $34.92 | $33.29 | 93,851 |
2018-01-09 | $35.18 | $35.18 | $35.02 | $35.06 | $33.42 | 32,687 |
2018-01-08 | $34.93 | $35.06 | $34.80 | $35.06 | $33.42 | 40,974 |
2018-01-05 | $34.75 | $34.90 | $34.75 | $34.89 | $33.26 | 33,918 |
2018-01-04 | $34.70 | $35.02 | $34.67 | $34.74 | $33.12 | 48,119 |
2018-01-03 | $34.44 | $34.62 | $34.44 | $34.62 | $33.01 | 20,500 |
2018-01-02 | $34.24 | $34.44 | $34.24 | $34.44 | $32.83 | 95,044 |
2017-12-29 | $34.53 | $34.53 | $34.11 | $34.11 | $32.52 | 38,579 |
2017-12-28 | $34.33 | $34.39 | $34.16 | $34.39 | $32.79 | 29,597 |
2017-12-27 | $34.58 | $34.58 | $34.15 | $34.22 | $32.62 | 32,441 |
2017-12-26 | $34.32 | $34.32 | $34.14 | $34.20 | $32.60 | 10,158 |
2017-12-22 | $34.42 | $34.42 | $34.28 | $34.36 | $32.59 | 14,472 |
2017-12-21 | $34.36 | $34.41 | $34.26 | $34.31 | $32.54 | 21,370 |
2017-12-20 | $34.50 | $34.50 | $34.25 | $34.25 | $32.48 | 325,825 |
2017-12-19 | $35.04 | $35.04 | $34.25 | $34.28 | $32.51 | 31,485 |
2017-12-18 | $34.36 | $34.36 | $34.26 | $34.33 | $32.56 | 25,530 |
2017-12-15 | $33.89 | $34.16 | $33.81 | $34.05 | $32.29 | 14,120 |
2017-12-14 | $34.07 | $34.07 | $33.70 | $33.75 | $32.01 | 19,753 |
2017-12-13 | $34.09 | $34.31 | $33.91 | $33.91 | $32.16 | 26,540 |
2017-12-12 | $34.17 | $34.17 | $34.02 | $34.02 | $32.26 | 14,318 |
2017-12-11 | $34.17 | $34.17 | $34.02 | $34.04 | $32.28 | 27,118 |
2017-12-08 | $34.03 | $34.11 | $33.88 | $34.04 | $32.29 | 15,419 |
2017-12-07 | $33.75 | $33.95 | $33.74 | $33.90 | $32.15 | 31,203 |
2017-12-06 | $33.78 | $33.78 | $33.69 | $33.70 | $31.96 | 24,962 |
2017-12-05 | $33.99 | $34.01 | $33.70 | $33.70 | $31.96 | 24,529 |
2017-12-04 | $34.29 | $34.30 | $33.97 | $34.03 | $32.27 | 15,232 |
2017-12-01 | $33.96 | $34.09 | $33.58 | $34.06 | $32.30 | 31,539 |
2017-11-30 | $34.07 | $34.24 | $34.00 | $34.15 | $32.39 | 91,938 |
2017-11-29 | $33.92 | $33.94 | $33.83 | $33.92 | $32.17 | 24,619 |
2017-11-28 | $33.85 | $33.92 | $33.45 | $33.83 | $32.08 | 53,936 |
2017-11-27 | $33.50 | $33.50 | $33.41 | $33.42 | $31.70 | 17,845 |
2017-11-24 | $33.43 | $33.50 | $33.40 | $33.47 | $31.74 | 2,453 |
2017-11-22 | $33.44 | $33.50 | $33.39 | $33.47 | $31.74 | 15,149 |
2017-11-21 | $33.48 | $33.48 | $33.41 | $33.44 | $31.72 | 10,231 |
2017-11-20 | $33.24 | $33.31 | $33.18 | $33.31 | $31.59 | 13,028 |
2017-11-17 | $33.13 | $33.21 | $33.08 | $33.08 | $31.37 | 12,564 |
2017-11-16 | $32.93 | $33.16 | $32.88 | $33.12 | $31.41 | 18,290 |
2017-11-15 | $32.84 | $32.89 | $32.65 | $32.81 | $31.12 | 15,476 |
2017-11-14 | $32.89 | $32.95 | $32.81 | $32.95 | $31.25 | 13,066 |
2017-11-13 | $32.79 | $33.00 | $32.75 | $32.99 | $31.29 | 13,326 |
2017-11-10 | $32.86 | $32.91 | $32.74 | $32.83 | $31.14 | 16,937 |
2017-11-09 | $32.86 | $32.96 | $32.64 | $32.89 | $31.19 | 29,670 |
2017-11-08 | $32.95 | $33.06 | $32.89 | $33.05 | $31.34 | 24,086 |
2017-11-07 | $33.17 | $33.17 | $32.91 | $32.98 | $31.28 | 23,049 |
2017-11-06 | $32.99 | $33.15 | $32.99 | $33.14 | $31.43 | 22,908 |
2017-11-03 | $32.99 | $33.00 | $32.90 | $33.00 | $31.29 | 10,473 |
2017-11-02 | $32.85 | $32.98 | $32.81 | $32.92 | $31.22 | 16,187 |
2017-11-01 | $33.28 | $33.28 | $32.86 | $32.90 | $31.20 | 16,271 |
2017-10-31 | $32.82 | $32.98 | $32.82 | $32.91 | $31.21 | 13,767 |
2017-10-30 | $32.99 | $32.99 | $32.75 | $32.79 | $31.09 | 13,170 |
2017-10-27 | $33.07 | $33.07 | $32.68 | $32.98 | $31.28 | 18,491 |
2017-10-26 | $32.85 | $32.94 | $32.79 | $32.90 | $31.20 | 13,012 |
2017-10-25 | $32.89 | $32.89 | $32.51 | $32.73 | $31.04 | 12,327 |
2017-10-24 | $33.01 | $33.01 | $32.88 | $32.92 | $31.22 | 21,565 |
2017-10-23 | $33.14 | $33.14 | $32.86 | $32.90 | $31.20 | 15,756 |
2017-10-20 | $33.06 | $33.06 | $32.89 | $33.04 | $31.33 | 17,646 |
2017-10-19 | $32.59 | $32.90 | $32.48 | $32.77 | $31.08 | 21,980 |
2017-10-18 | $32.78 | $32.78 | $32.64 | $32.73 | $31.04 | 18,967 |
2017-10-17 | $32.66 | $32.69 | $32.62 | $32.63 | $30.95 | 18,812 |
2017-10-16 | $32.81 | $32.81 | $32.62 | $32.69 | $31.00 | 13,244 |
2017-10-13 | $33.03 | $33.03 | $32.66 | $32.68 | $30.99 | 10,988 |
2017-10-12 | $32.60 | $32.67 | $32.56 | $32.63 | $30.95 | 17,444 |
2017-10-11 | $32.64 | $32.64 | $32.53 | $32.58 | $30.90 | 20,189 |
2017-10-10 | $32.65 | $32.65 | $32.50 | $32.62 | $30.94 | 238,766 |
2017-10-09 | $32.58 | $32.58 | $32.46 | $32.56 | $30.88 | 682,655 |
2017-10-06 | $32.63 | $32.68 | $32.56 | $32.67 | $30.98 | 20,246 |
2017-10-05 | $32.73 | $32.73 | $32.62 | $32.68 | $30.99 | 7,757 |
2017-10-04 | $32.53 | $32.60 | $32.50 | $32.60 | $30.92 | 26,787 |
2017-10-03 | $32.49 | $32.58 | $32.36 | $32.58 | $30.90 | 69,148 |
2017-10-02 | $32.37 | $32.81 | $32.26 | $32.46 | $30.78 | 13,615 |
2017-09-29 | $32.20 | $32.29 | $32.12 | $32.28 | $30.61 | 20,816 |
2017-09-28 | $32.05 | $32.16 | $31.99 | $32.16 | $30.50 | 22,239 |
2017-09-27 | $32.05 | $32.17 | $31.91 | $32.14 | $30.48 | 16,902 |
2017-09-26 | $31.89 | $32.00 | $31.89 | $31.95 | $30.30 | 32,279 |
2017-09-25 | $31.90 | $31.91 | $31.72 | $31.91 | $30.26 | 27,904 |
2017-09-22 | $31.83 | $31.94 | $31.81 | $31.94 | $30.29 | 25,165 |
2017-09-21 | $31.93 | $31.93 | $31.76 | $31.86 | $30.22 | 21,950 |
2017-09-20 | $31.88 | $31.92 | $31.75 | $31.90 | $30.25 | 17,654 |
2017-09-19 | $31.94 | $31.94 | $31.78 | $31.82 | $30.18 | 15,082 |
2017-09-18 | $31.84 | $31.89 | $31.80 | $31.87 | $30.23 | 10,502 |
2017-09-15 | $31.65 | $32.17 | $31.60 | $31.78 | $30.14 | 14,906 |
2017-09-14 | $31.61 | $31.69 | $31.60 | $31.68 | $30.04 | 15,030 |
2017-09-13 | $31.71 | $31.73 | $31.66 | $31.69 | $30.05 | 17,010 |
2017-09-12 | $31.61 | $31.74 | $31.61 | $31.73 | $30.09 | 11,522 |
2017-09-11 | $31.48 | $31.63 | $31.46 | $31.62 | $29.99 | 8,856 |
2017-09-08 | $31.08 | $31.27 | $31.08 | $31.27 | $29.66 | 6,879 |
2017-09-07 | $31.23 | $31.23 | $31.07 | $31.13 | $29.52 | 6,579 |
2017-09-06 | $31.30 | $31.30 | $31.16 | $31.23 | $29.61 | 4,974 |
2017-09-05 | $31.54 | $31.54 | $31.08 | $31.21 | $29.60 | 14,520 |
2017-09-01 | $31.47 | $31.57 | $31.42 | $31.49 | $29.86 | 16,640 |
2017-08-31 | $31.22 | $31.41 | $31.22 | $31.40 | $29.78 | 20,722 |
2017-08-30 | $30.95 | $31.14 | $30.95 | $31.06 | $29.46 | 25,081 |
2017-08-29 | $30.80 | $31.10 | $30.79 | $30.99 | $29.39 | 31,157 |
2017-08-28 | $31.15 | $31.58 | $30.91 | $31.04 | $29.44 | 19,927 |
2017-08-25 | $31.04 | $31.09 | $30.98 | $31.05 | $29.45 | 35,982 |
2017-08-24 | $31.16 | $31.16 | $30.85 | $30.94 | $29.34 | 17,401 |
2017-08-23 | $30.84 | $31.00 | $30.84 | $30.93 | $29.33 | 12,279 |
2017-08-22 | $30.71 | $31.02 | $30.71 | $31.02 | $29.42 | 38,343 |
2017-08-21 | $30.62 | $30.72 | $30.55 | $30.70 | $29.12 | 7,891 |
2017-08-18 | $31.06 | $31.06 | $30.63 | $30.71 | $29.13 | 7,349 |
2017-08-17 | $31.11 | $31.11 | $30.75 | $30.75 | $29.16 | 7,319 |
2017-08-16 | $31.17 | $31.30 | $31.15 | $31.16 | $29.55 | 19,931 |
2017-08-15 | $31.38 | $31.38 | $31.04 | $31.15 | $29.54 | 22,330 |
2017-08-14 | $31.00 | $31.25 | $31.00 | $31.23 | $29.62 | 26,047 |
2017-08-11 | $30.76 | $30.96 | $30.76 | $30.91 | $29.31 | 39,191 |
2017-08-10 | $31.13 | $31.13 | $30.77 | $30.86 | $29.27 | 46,353 |
2017-08-09 | $31.27 | $31.38 | $31.19 | $31.21 | $29.60 | 22,052 |
2017-08-08 | $31.52 | $31.64 | $31.41 | $31.43 | $29.81 | 26,191 |
2017-08-07 | $31.65 | $31.65 | $31.44 | $31.56 | $29.93 | 26,377 |
2017-08-04 | $31.51 | $31.52 | $31.43 | $31.51 | $29.88 | 19,663 |
2017-08-03 | $31.47 | $31.47 | $31.37 | $31.45 | $29.83 | 12,534 |
2017-08-02 | $31.59 | $31.59 | $31.34 | $31.47 | $29.85 | 16,559 |
2017-08-01 | $31.72 | $31.72 | $31.52 | $31.60 | $29.97 | 36,142 |
2017-07-31 | $31.54 | $31.61 | $31.43 | $31.56 | $29.93 | 10,357 |
2017-07-28 | $31.46 | $31.58 | $31.46 | $31.58 | $29.95 | 12,560 |
2017-07-27 | $31.60 | $31.70 | $31.41 | $31.54 | $29.92 | 11,214 |
2017-07-26 | $31.89 | $31.89 | $31.69 | $31.69 | $30.05 | 13,157 |
2017-07-25 | $31.81 | $31.94 | $31.73 | $31.88 | $30.23 | 17,171 |
2017-07-24 | $31.67 | $31.76 | $31.61 | $31.76 | $30.12 | 20,398 |
2017-07-21 | $31.71 | $31.73 | $31.58 | $31.73 | $30.09 | 15,163 |
2017-07-20 | $31.79 | $31.81 | $31.64 | $31.76 | $30.12 | 13,753 |
2017-07-19 | $31.60 | $31.78 | $31.60 | $31.70 | $30.06 | 11,279 |
2017-07-18 | $31.53 | $31.56 | $31.44 | $31.52 | $29.89 | 16,308 |
2017-07-17 | $31.71 | $32.14 | $31.44 | $31.64 | $30.01 | 19,163 |
2017-07-14 | $31.45 | $31.60 | $31.40 | $31.59 | $29.96 | 18,842 |
2017-07-13 | $31.40 | $31.63 | $31.29 | $31.44 | $29.82 | 19,230 |
2017-07-12 | $31.25 | $31.48 | $31.25 | $31.36 | $29.74 | 17,784 |
2017-07-11 | $31.50 | $31.50 | $31.04 | $31.14 | $29.53 | 16,936 |
2017-07-10 | $31.12 | $31.24 | $31.11 | $31.20 | $29.59 | 64,883 |
2017-07-07 | $30.99 | $31.21 | $30.96 | $31.21 | $29.60 | 10,268 |
2017-07-06 | $31.14 | $31.14 | $30.92 | $30.93 | $29.33 | 12,003 |
2017-07-05 | $31.29 | $31.29 | $31.18 | $31.27 | $29.66 | 8,073 |
2017-07-03 | $31.21 | $31.39 | $31.21 | $31.30 | $29.68 | 5,780 |
2017-06-30 | $31.16 | $31.19 | $31.01 | $31.15 | $29.54 | 25,343 |
2017-06-29 | $31.82 | $31.82 | $30.92 | $31.11 | $29.50 | 110,286 |
2017-06-28 | $31.28 | $31.38 | $31.10 | $31.29 | $29.68 | 70,401 |
2017-06-27 | $31.24 | $31.29 | $30.99 | $30.99 | $29.39 | 25,522 |
2017-06-26 | $31.28 | $31.31 | $31.18 | $31.24 | $29.63 | 11,824 |
2017-06-23 | $31.20 | $31.33 | $31.19 | $31.33 | $29.59 | 9,735 |
2017-06-22 | $31.15 | $31.24 | $31.04 | $31.16 | $29.43 | 19,768 |
2017-06-21 | $31.32 | $31.38 | $31.09 | $31.18 | $29.45 | 14,788 |
2017-06-20 | $31.50 | $31.50 | $31.26 | $31.29 | $29.55 | 16,579 |
2017-06-19 | $31.57 | $31.57 | $31.34 | $31.56 | $29.81 | 18,250 |
2017-06-16 | $31.34 | $31.65 | $31.19 | $31.28 | $29.55 | 14,371 |
2017-06-15 | $31.19 | $31.33 | $31.15 | $31.33 | $29.59 | 11,421 |
2017-06-14 | $31.57 | $31.74 | $31.27 | $31.27 | $29.54 | 16,741 |
2017-06-13 | $31.28 | $31.50 | $31.28 | $31.49 | $29.74 | 23,751 |
2017-06-12 | $31.22 | $31.26 | $31.14 | $31.26 | $29.53 | 14,213 |
2017-06-09 | $31.19 | $31.43 | $31.12 | $31.19 | $29.46 | 18,896 |
2017-06-08 | $31.12 | $31.28 | $31.03 | $31.24 | $29.51 | 9,965 |
2017-06-07 | $31.20 | $31.20 | $31.02 | $31.09 | $29.37 | 26,816 |
2017-06-06 | $31.10 | $31.15 | $31.01 | $31.12 | $29.39 | 57,374 |
2017-06-05 | $31.37 | $31.37 | $31.22 | $31.22 | $29.49 | 103,957 |
2017-06-02 | $31.37 | $31.39 | $31.15 | $31.35 | $29.61 | 14,650 |
2017-06-01 | $30.90 | $31.31 | $30.45 | $31.31 | $29.57 | 15,299 |
2017-05-31 | $30.94 | $31.05 | $30.70 | $30.92 | $29.21 | 15,774 |
2017-05-30 | $30.90 | $30.92 | $30.80 | $30.90 | $29.19 | 16,754 |
2017-05-26 | $30.95 | $31.09 | $30.88 | $30.92 | $29.20 | 49,778 |
2017-05-25 | $30.90 | $31.05 | $30.86 | $30.99 | $29.27 | 44,685 |
2017-05-24 | $30.74 | $30.85 | $30.72 | $30.82 | $29.11 | 9,549 |
2017-05-23 | $30.80 | $30.81 | $30.71 | $30.75 | $29.04 | 6,913 |
2017-05-22 | $30.63 | $30.75 | $30.60 | $30.75 | $29.04 | 6,471 |
2017-05-19 | $30.29 | $30.72 | $30.29 | $30.71 | $29.01 | 12,591 |
2017-05-18 | $30.08 | $30.38 | $30.04 | $30.30 | $28.62 | 13,673 |
2017-05-17 | $30.60 | $30.60 | $30.17 | $30.24 | $28.56 | 29,547 |
2017-05-16 | $30.83 | $30.89 | $30.61 | $30.80 | $29.09 | 25,611 |
2017-05-15 | $30.62 | $30.92 | $30.62 | $30.86 | $29.15 | 15,985 |
2017-05-12 | $31.24 | $31.24 | $30.49 | $30.60 | $28.90 | 11,329 |
2017-05-11 | $30.80 | $30.80 | $30.57 | $30.75 | $29.04 | 16,193 |
2017-05-10 | $30.80 | $30.88 | $30.72 | $30.88 | $29.17 | 14,980 |
2017-05-09 | $30.89 | $30.89 | $30.75 | $30.79 | $29.08 | 8,811 |
2017-05-08 | $30.84 | $30.92 | $30.72 | $30.81 | $29.10 | 10,547 |
2017-05-05 | $30.69 | $30.87 | $30.66 | $30.87 | $29.16 | 23,449 |
2017-05-04 | $30.62 | $30.64 | $30.53 | $30.64 | $28.94 | 13,496 |
2017-05-03 | $31.23 | $31.23 | $30.53 | $30.62 | $28.92 | 25,964 |
2017-05-02 | $30.81 | $30.81 | $30.64 | $30.71 | $29.01 | 21,710 |
2017-05-01 | $30.77 | $30.80 | $30.60 | $30.72 | $29.02 | 6,950 |
2017-04-28 | $30.92 | $31.10 | $30.64 | $30.67 | $28.97 | 11,877 |
2017-04-27 | $30.92 | $30.93 | $30.83 | $30.88 | $29.16 | 10,031 |
2017-04-26 | $30.94 | $31.00 | $30.84 | $30.88 | $29.17 | 12,550 |
2017-04-25 | $30.89 | $30.92 | $30.82 | $30.89 | $29.18 | 26,424 |
2017-04-24 | $30.84 | $30.84 | $30.62 | $30.74 | $29.04 | 7,928 |
2017-04-21 | $30.43 | $30.43 | $30.30 | $30.39 | $28.70 | 14,858 |
2017-04-20 | $30.37 | $30.50 | $30.22 | $30.45 | $28.76 | 35,833 |
2017-04-19 | $30.22 | $30.32 | $30.13 | $30.13 | $28.46 | 16,285 |
2017-04-18 | $30.09 | $30.14 | $29.99 | $30.13 | $28.46 | 84,369 |
2017-04-17 | $29.96 | $30.18 | $29.94 | $30.18 | $28.51 | 10,747 |
2017-04-13 | $30.07 | $30.38 | $29.88 | $29.89 | $28.23 | 15,351 |
2017-04-12 | $30.39 | $30.39 | $30.09 | $30.12 | $28.45 | 53,281 |
2017-04-11 | $30.43 | $30.43 | $30.09 | $30.38 | $28.70 | 4,402 |
2017-04-10 | $30.30 | $30.41 | $30.22 | $30.32 | $28.64 | 32,477 |
2017-04-07 | $30.28 | $30.33 | $30.20 | $30.23 | $28.55 | 7,660 |
2017-04-06 | $30.11 | $30.33 | $30.05 | $30.26 | $28.58 | 15,809 |
2017-04-05 | $30.51 | $30.51 | $30.05 | $30.05 | $28.38 | 14,131 |
2017-04-04 | $30.25 | $30.25 | $30.16 | $30.20 | $28.52 | 8,626 |
2017-04-03 | $30.45 | $30.45 | $30.12 | $30.25 | $28.57 | 10,954 |
2017-03-31 | $30.47 | $30.53 | $30.43 | $30.43 | $28.74 | 14,315 |
2017-03-30 | $30.27 | $30.53 | $30.27 | $30.46 | $28.77 | 66,164 |
2017-03-29 | $30.25 | $30.35 | $30.20 | $30.34 | $28.66 | 13,007 |
2017-03-28 | $29.93 | $30.29 | $29.93 | $30.28 | $28.60 | 33,309 |
2017-03-27 | $29.88 | $30.13 | $29.76 | $30.10 | $28.43 | 12,378 |
2017-03-24 | $30.18 | $30.20 | $29.97 | $30.04 | $28.37 | 25,348 |
2017-03-23 | $30.07 | $30.24 | $30.05 | $30.08 | $28.41 | 8,575 |
2017-03-22 | $29.85 | $30.02 | $29.85 | $30.02 | $28.36 | 379,722 |
2017-03-21 | $30.59 | $30.66 | $29.94 | $29.96 | $28.30 | 22,949 |
2017-03-20 | $30.74 | $30.74 | $30.43 | $30.51 | $28.82 | 18,041 |
2017-03-17 | $30.67 | $30.78 | $30.55 | $30.63 | $28.93 | 9,429 |
2017-03-16 | $30.79 | $30.79 | $30.55 | $30.59 | $28.89 | 28,089 |
2017-03-15 | $30.45 | $30.68 | $30.43 | $30.66 | $28.96 | 11,704 |
2017-03-14 | $30.34 | $30.34 | $30.13 | $30.31 | $28.63 | 12,755 |
2017-03-13 | $30.34 | $30.43 | $30.34 | $30.41 | $28.72 | 79,515 |
2017-03-10 | $30.37 | $30.43 | $30.23 | $30.30 | $28.62 | 10,319 |
2017-03-09 | $30.35 | $30.35 | $30.12 | $30.20 | $28.53 | 17,871 |
2017-03-08 | $30.40 | $30.41 | $30.25 | $30.25 | $28.57 | 98,317 |
2017-03-07 | $30.46 | $30.46 | $30.30 | $30.30 | $28.62 | 8,759 |
2017-03-06 | $30.59 | $30.59 | $30.39 | $30.47 | $28.78 | 12,312 |
2017-03-03 | $30.68 | $30.68 | $30.51 | $30.64 | $28.94 | 8,616 |
2017-03-02 | $30.91 | $30.91 | $30.66 | $30.66 | $28.96 | 25,273 |
2017-03-01 | $30.75 | $30.94 | $30.75 | $30.88 | $29.17 | 15,252 |
2017-02-28 | $30.62 | $30.62 | $30.43 | $30.45 | $28.76 | 10,795 |
2017-02-27 | $30.51 | $30.65 | $30.51 | $30.63 | $28.93 | 75,998 |
2017-02-24 | $30.28 | $30.51 | $30.28 | $30.50 | $28.80 | 32,834 |
2017-02-23 | $30.66 | $30.66 | $30.36 | $30.44 | $28.75 | 11,348 |
2017-02-22 | $30.68 | $30.68 | $30.50 | $30.53 | $28.84 | 17,415 |
2017-02-21 | $30.57 | $30.64 | $30.52 | $30.62 | $28.92 | 11,078 |
2017-02-17 | $30.29 | $30.41 | $30.26 | $30.41 | $28.72 | 11,162 |
2017-02-16 | $30.57 | $30.57 | $30.24 | $30.37 | $28.69 | 13,730 |
2017-02-15 | $30.25 | $30.44 | $30.16 | $30.41 | $28.72 | 19,702 |
2017-02-14 | $30.36 | $30.36 | $30.08 | $30.24 | $28.56 | 18,586 |
2017-02-13 | $30.29 | $30.29 | $30.13 | $30.17 | $28.50 | 7,959 |
2017-02-10 | $30.13 | $30.13 | $29.97 | $30.07 | $28.40 | 12,084 |
2017-02-09 | $29.74 | $29.94 | $29.71 | $29.91 | $28.25 | 13,917 |
2017-02-08 | $29.55 | $29.64 | $29.51 | $29.64 | $28.00 | 24,092 |
2017-02-07 | $29.63 | $29.72 | $29.55 | $29.55 | $27.91 | 20,195 |
2017-02-06 | $29.69 | $29.72 | $29.62 | $29.64 | $28.00 | 54,579 |
2017-02-03 | $29.66 | $29.76 | $29.62 | $29.73 | $28.08 | 17,076 |
2017-02-02 | $29.35 | $29.52 | $29.34 | $29.47 | $27.84 | 31,958 |
2017-02-01 | $30.13 | $30.13 | $29.33 | $29.42 | $27.79 | 16,722 |
2017-01-31 | $29.39 | $29.50 | $29.25 | $29.49 | $27.85 | 23,867 |
2017-01-30 | $29.67 | $29.67 | $29.16 | $29.42 | $27.79 | 22,226 |
2017-01-27 | $29.75 | $29.75 | $29.57 | $29.60 | $27.96 | 19,710 |
2017-01-26 | $29.82 | $29.83 | $29.67 | $29.70 | $28.05 | 12,652 |
2017-01-25 | $29.70 | $29.79 | $29.70 | $29.78 | $28.12 | 22,108 |
2017-01-24 | $29.25 | $29.55 | $29.25 | $29.52 | $27.88 | 16,928 |
2017-01-23 | $29.13 | $29.42 | $29.01 | $29.18 | $27.56 | 34,533 |
2017-01-20 | $29.19 | $29.29 | $29.17 | $29.20 | $27.58 | 17,675 |
2017-01-19 | $29.35 | $29.39 | $29.06 | $29.08 | $27.47 | 27,413 |
2017-01-18 | $29.31 | $29.34 | $29.12 | $29.30 | $27.68 | 8,688 |
2017-01-17 | $29.33 | $29.33 | $29.09 | $29.16 | $27.54 | 8,061 |
2017-01-13 | $29.36 | $29.39 | $29.31 | $29.32 | $27.69 | 10,383 |
2017-01-12 | $29.26 | $29.26 | $28.97 | $29.22 | $27.60 | 20,820 |
2017-01-11 | $29.36 | $29.38 | $29.18 | $29.27 | $27.65 | 23,494 |
2017-01-10 | $29.17 | $29.27 | $29.13 | $29.21 | $27.59 | 14,758 |
2017-01-09 | $29.24 | $29.24 | $29.07 | $29.08 | $27.47 | 29,393 |
2017-01-06 | $29.19 | $29.31 | $29.16 | $29.26 | $27.64 | 7,174 |
2017-01-05 | $29.68 | $29.68 | $29.07 | $29.16 | $27.54 | 9,373 |
2017-01-04 | $29.03 | $29.33 | $29.03 | $29.32 | $27.69 | 39,205 |
2017-01-03 | $28.90 | $29.37 | $28.78 | $28.86 | $27.26 | 9,557 |
2016-12-30 | $28.78 | $28.83 | $28.70 | $28.70 | $27.11 | 11,499 |
2016-12-29 | $28.88 | $28.88 | $28.74 | $28.83 | $27.23 | 4,778 |
2016-12-28 | $29.24 | $29.24 | $28.78 | $28.80 | $27.20 | 6,687 |
2016-12-27 | $28.99 | $29.14 | $28.99 | $29.10 | $27.49 | 10,213 |
2016-12-23 | $28.95 | $29.00 | $28.95 | $28.99 | $27.38 | 23,814 |
2016-12-22 | $29.17 | $29.18 | $29.05 | $29.11 | $27.33 | 14,163 |
2016-12-21 | $29.36 | $29.47 | $29.28 | $29.28 | $27.49 | 65,300 |
2016-12-20 | $29.50 | $29.51 | $29.28 | $29.33 | $27.53 | 18,057 |
2016-12-19 | $29.25 | $29.27 | $29.11 | $29.21 | $27.42 | 5,644 |
2016-12-16 | $29.29 | $29.29 | $29.09 | $29.09 | $27.31 | 11,582 |
2016-12-15 | $29.51 | $29.51 | $29.10 | $29.19 | $27.40 | 26,464 |
2016-12-14 | $29.34 | $29.56 | $29.06 | $29.15 | $27.36 | 12,340 |
2016-12-13 | $29.39 | $29.47 | $29.32 | $29.40 | $27.60 | 11,052 |
2016-12-12 | $29.55 | $29.58 | $29.27 | $29.34 | $27.54 | 16,515 |
2016-12-09 | $29.52 | $29.56 | $29.44 | $29.51 | $27.70 | 10,235 |
2016-12-08 | $29.35 | $29.59 | $29.33 | $29.51 | $27.70 | 16,034 |
2016-12-07 | $29.08 | $29.33 | $28.98 | $29.26 | $27.47 | 14,012 |
2016-12-06 | $28.70 | $28.93 | $28.70 | $28.90 | $27.13 | 7,711 |
2016-12-05 | $28.56 | $28.74 | $28.56 | $28.71 | $26.95 | 8,902 |
2016-12-02 | $28.52 | $28.52 | $28.40 | $28.45 | $26.70 | 3,836 |
2016-12-01 | $28.63 | $28.63 | $28.39 | $28.41 | $26.67 | 7,323 |
2016-11-30 | $28.68 | $28.73 | $28.57 | $28.57 | $26.82 | 8,788 |
2016-11-29 | $28.70 | $28.76 | $28.66 | $28.67 | $26.91 | 10,055 |
2016-11-28 | $28.85 | $28.85 | $28.60 | $28.60 | $26.84 | 18,712 |
2016-11-25 | $28.77 | $28.80 | $28.77 | $28.78 | $27.01 | 1,217 |
2016-11-23 | $28.63 | $28.67 | $28.60 | $28.66 | $26.90 | 4,146 |
2016-11-22 | $28.63 | $28.63 | $28.46 | $28.60 | $26.85 | 615,991 |
2016-11-21 | $28.39 | $28.49 | $28.38 | $28.49 | $26.74 | 20,299 |
2016-11-18 | $28.34 | $28.35 | $28.26 | $28.27 | $26.54 | 50,357 |
2016-11-17 | $28.54 | $28.54 | $28.25 | $28.35 | $26.61 | 196,517 |
2016-11-16 | $28.27 | $28.27 | $28.09 | $28.15 | $26.42 | 8,676 |
2016-11-15 | $28.16 | $28.24 | $28.07 | $28.23 | $26.50 | 8,491 |
2016-11-14 | $27.94 | $28.02 | $27.89 | $28.02 | $26.30 | 10,583 |
2016-11-11 | $27.70 | $27.70 | $27.47 | $27.70 | $26.00 | 27,776 |
2016-11-10 | $27.63 | $27.73 | $27.55 | $27.60 | $25.91 | 7,304 |
2016-11-09 | $26.95 | $27.51 | $26.95 | $27.43 | $25.75 | 18,093 |
2016-11-08 | $26.90 | $27.17 | $26.90 | $27.15 | $25.49 | 8,114 |
2016-11-07 | $26.79 | $26.99 | $26.79 | $26.99 | $25.34 | 9,708 |
2016-11-04 | $26.60 | $26.63 | $26.47 | $26.47 | $24.85 | 1,929 |
2016-11-03 | $26.94 | $26.94 | $26.43 | $26.43 | $24.81 | 12,054 |
2016-11-02 | $26.84 | $26.84 | $26.52 | $26.52 | $24.89 | 10,368 |
2016-11-01 | $26.92 | $26.92 | $26.68 | $26.73 | $25.09 | 2,161 |
2016-10-31 | $26.89 | $27.00 | $26.89 | $27.00 | $25.34 | 8,351 |
2016-10-28 | $26.99 | $27.04 | $26.81 | $26.86 | $25.21 | 7,757 |
2016-10-27 | $27.46 | $27.46 | $26.80 | $26.81 | $25.17 | 9,379 |
2016-10-26 | $27.21 | $27.31 | $26.96 | $27.01 | $25.35 | 16,695 |
2016-10-25 | $27.18 | $27.18 | $27.06 | $27.06 | $25.40 | 1,606 |
2016-10-24 | $27.33 | $27.33 | $27.23 | $27.27 | $25.60 | 7,133 |
2016-10-21 | $27.15 | $27.18 | $27.13 | $27.16 | $25.50 | 3,044 |
2016-10-20 | $27.25 | $27.25 | $27.15 | $27.21 | $25.54 | 16,027 |
2016-10-19 | $27.22 | $27.36 | $27.22 | $27.28 | $25.60 | 8,313 |
2016-10-18 | $27.41 | $27.41 | $27.16 | $27.19 | $25.52 | 5,978 |
2016-10-17 | $27.05 | $27.05 | $26.99 | $26.99 | $25.34 | 625 |
2016-10-14 | $27.21 | $27.26 | $27.08 | $27.08 | $25.42 | 1,962 |
2016-10-13 | $26.92 | $27.10 | $26.85 | $27.10 | $25.44 | 3,109 |
2016-10-12 | $27.39 | $27.39 | $27.17 | $27.20 | $25.53 | 2,533 |
2016-10-11 | $27.33 | $27.33 | $27.02 | $27.13 | $25.46 | 5,740 |
2016-10-10 | $27.60 | $27.60 | $27.55 | $27.57 | $25.88 | 61,999 |
2016-10-07 | $27.44 | $27.46 | $27.34 | $27.45 | $25.77 | 3,133 |
2016-10-06 | $27.50 | $27.60 | $27.44 | $27.60 | $25.91 | 7,956 |
2016-10-05 | $27.59 | $27.66 | $27.56 | $27.56 | $25.87 | 14,828 |
2016-10-04 | $27.52 | $27.57 | $27.34 | $27.40 | $25.72 | 4,691 |
2016-10-03 | $27.68 | $27.68 | $27.50 | $27.60 | $25.91 | 15,098 |
2016-09-30 | $27.57 | $27.77 | $27.53 | $27.77 | $26.07 | 11,434 |
2016-09-29 | $27.70 | $27.70 | $27.49 | $27.49 | $25.80 | 43,203 |
2016-09-28 | $27.62 | $27.70 | $27.58 | $27.70 | $26.01 | 1,320 |
2016-09-27 | $27.48 | $27.57 | $27.46 | $27.55 | $25.86 | 4,687 |
2016-09-26 | $27.50 | $27.56 | $27.47 | $27.49 | $25.80 | 6,874 |
2016-09-23 | $27.78 | $27.78 | $27.63 | $27.65 | $25.96 | 4,602 |
2016-09-22 | $27.79 | $27.89 | $27.74 | $27.74 | $26.04 | 2,741 |
2016-09-21 | $27.34 | $27.55 | $27.21 | $27.51 | $25.82 | 7,306 |
2016-09-20 | $27.34 | $27.36 | $27.18 | $27.23 | $25.56 | 3,476 |
2016-09-19 | $27.42 | $27.42 | $27.20 | $27.20 | $25.53 | 6,683 |
2016-09-16 | $27.27 | $27.27 | $27.27 | $27.27 | $25.60 | 194 |
2016-09-15 | $27.14 | $27.28 | $27.14 | $27.27 | $25.60 | 1,437 |
2016-09-14 | $27.04 | $27.08 | $26.94 | $27.03 | $25.37 | 6,411 |
2016-09-13 | $27.40 | $27.40 | $26.98 | $27.03 | $25.37 | 12,191 |
2016-09-12 | $27.14 | $27.46 | $27.08 | $27.44 | $25.75 | 4,554 |
2016-09-09 | $27.76 | $27.76 | $27.20 | $27.20 | $25.53 | 4,076 |
2016-09-08 | $28.23 | $28.23 | $27.87 | $27.88 | $26.17 | 20,782 |
2016-09-07 | $27.98 | $27.98 | $27.85 | $27.91 | $26.19 | 1,334 |
2016-09-06 | $27.91 | $27.91 | $27.82 | $27.85 | $26.14 | 3,256 |
2016-09-02 | $27.73 | $27.92 | $27.73 | $27.87 | $26.16 | 16,575 |
2016-09-01 | $27.52 | $27.66 | $27.52 | $27.61 | $25.92 | 3,083 |
2016-08-31 | $27.72 | $27.72 | $27.56 | $27.67 | $25.97 | 23,289 |
2016-08-30 | $27.84 | $27.84 | $27.66 | $27.74 | $26.04 | 5,402 |
2016-08-29 | $27.78 | $27.84 | $27.77 | $27.78 | $26.08 | 5,278 |
2016-08-26 | $27.86 | $27.86 | $27.55 | $27.57 | $25.88 | 12,924 |
2016-08-25 | $27.72 | $27.74 | $27.71 | $27.71 | $26.01 | 2,526 |
2016-08-24 | $28.16 | $28.16 | $27.64 | $27.64 | $25.95 | 6,677 |
2016-08-23 | $27.77 | $27.90 | $27.77 | $27.84 | $26.13 | 6,074 |
2016-08-22 | $27.63 | $27.72 | $27.63 | $27.71 | $26.01 | 7,470 |
2016-08-19 | $27.59 | $27.69 | $27.59 | $27.69 | $26.00 | 3,804 |
2016-08-18 | $27.63 | $27.66 | $27.63 | $27.66 | $25.96 | 1,177 |
2016-08-17 | $27.46 | $27.50 | $27.34 | $27.47 | $25.79 | 5,354 |
2016-08-16 | $27.85 | $27.85 | $27.61 | $27.61 | $25.92 | 1,257 |
2016-08-15 | $27.81 | $27.81 | $27.77 | $27.77 | $26.06 | 4,308 |
2016-08-12 | $27.61 | $27.69 | $27.58 | $27.63 | $25.94 | 5,606 |
2016-08-11 | $27.75 | $27.75 | $27.56 | $27.67 | $25.97 | 6,166 |
2016-08-10 | $27.76 | $27.76 | $27.55 | $27.59 | $25.90 | 1,400 |
2016-08-09 | $27.67 | $27.67 | $27.58 | $27.58 | $25.89 | 1,333 |
2016-08-08 | $27.68 | $27.69 | $27.60 | $27.60 | $25.91 | 8,309 |
2016-08-05 | $27.51 | $27.63 | $27.51 | $27.59 | $25.90 | 14,567 |
2016-08-04 | $27.72 | $27.72 | $27.39 | $27.42 | $25.74 | 7,731 |
2016-08-03 | $27.38 | $27.38 | $27.27 | $27.35 | $25.67 | 1,242 |
2016-08-02 | $27.48 | $27.48 | $27.24 | $27.26 | $25.59 | 4,477 |
2016-08-01 | $27.74 | $27.74 | $27.52 | $27.52 | $25.83 | 5,106 |
2016-07-29 | $27.58 | $27.66 | $27.55 | $27.64 | $25.94 | 2,345 |
2016-07-28 | $27.47 | $27.66 | $27.47 | $27.62 | $25.93 | 45,365 |
2016-07-27 | $27.60 | $27.60 | $27.47 | $27.54 | $25.85 | 3,626,180 |
2016-07-26 | $27.66 | $28.79 | $27.58 | $27.70 | $26.00 | 33,518 |
2016-07-25 | $27.57 | $27.57 | $27.46 | $27.53 | $25.84 | 34,326 |
2016-07-22 | $27.47 | $27.61 | $27.40 | $27.60 | $25.91 | 32,934 |
2016-07-21 | $27.56 | $27.65 | $27.39 | $27.39 | $25.71 | 4,315 |
2016-07-20 | $27.49 | $27.53 | $27.49 | $27.53 | $25.84 | 4,718 |
2016-07-19 | $27.35 | $27.37 | $27.27 | $27.28 | $25.60 | 9,884 |
2016-07-18 | $27.29 | $27.55 | $27.29 | $27.44 | $25.76 | 7,142 |
2016-07-15 | $27.43 | $27.43 | $27.32 | $27.36 | $25.68 | 21,145 |
2016-07-14 | $27.41 | $27.47 | $27.38 | $27.38 | $25.70 | 3,710 |
2016-07-13 | $27.27 | $27.27 | $27.26 | $27.27 | $25.60 | 739 |
2016-07-12 | $27.20 | $27.36 | $27.20 | $27.36 | $25.69 | 1,663 |
2016-07-11 | $27.07 | $27.11 | $27.07 | $27.09 | $25.43 | 5,075 |
2016-07-08 | $26.67 | $26.96 | $26.67 | $26.93 | $25.28 | 4,372 |
2016-07-07 | $26.57 | $26.64 | $26.38 | $26.40 | $24.78 | 3,586 |
2016-07-06 | $26.32 | $26.32 | $26.32 | $26.32 | $24.71 | 143 |
2016-07-05 | $26.32 | $26.32 | $26.19 | $26.32 | $24.71 | 944 |
2016-07-01 | $26.62 | $26.67 | $26.50 | $26.61 | $24.98 | 14,944 |
2016-06-30 | $26.04 | $26.45 | $26.04 | $26.45 | $24.83 | 5,867 |
2016-06-29 | $25.91 | $26.06 | $25.89 | $26.02 | $24.42 | 2,398 |
2016-06-28 | $25.42 | $25.42 | $25.42 | $25.42 | $23.86 | 245 |
2016-06-27 | $25.44 | $25.44 | $24.99 | $25.10 | $23.56 | 988 |
2016-06-24 | $26.15 | $26.40 | $25.80 | $25.80 | $24.22 | 14,150 |
2016-06-23 | $26.76 | $27.02 | $26.76 | $27.02 | $25.22 | 12,342 |
2016-06-22 | $27.03 | $27.03 | $26.70 | $26.70 | $24.92 | 9,376 |
2016-06-21 | $26.70 | $26.71 | $26.62 | $26.70 | $24.92 | 3,871 |
2016-06-20 | $26.80 | $26.83 | $26.66 | $26.66 | $24.88 | 3,288 |
2016-06-17 | $26.42 | $26.42 | $26.33 | $26.33 | $24.57 | 8,523 |
2016-06-16 | $27.55 | $33.00 | $26.15 | $26.41 | $24.65 | 3,642 |
2016-06-15 | $26.50 | $26.60 | $26.40 | $26.40 | $24.64 | 2,105 |
2016-06-14 | $26.52 | $26.52 | $26.23 | $26.31 | $24.55 | 1,429 |
2016-06-13 | $26.62 | $26.62 | $26.49 | $26.49 | $24.72 | 849 |
2016-06-10 | $26.82 | $26.82 | $26.70 | $26.70 | $24.92 | 2,100 |
2016-06-09 | $27.06 | $27.06 | $27.06 | $27.06 | $25.26 | 187 |
2016-06-08 | $27.16 | $27.19 | $27.10 | $27.18 | $25.36 | 2,487 |
2016-06-07 | $27.03 | $27.15 | $27.02 | $27.08 | $25.27 | 6,604 |
2016-06-06 | $26.93 | $27.01 | $26.90 | $26.99 | $25.19 | 2,441 |
2016-06-03 | $26.67 | $26.75 | $26.67 | $26.74 | $24.96 | 1,026 |
2016-06-02 | $26.90 | $26.90 | $26.90 | $26.90 | $25.11 | 260 |
2016-06-01 | $26.70 | $26.82 | $26.66 | $26.80 | $25.01 | 11,815 |
2016-05-31 | $27.50 | $27.50 | $26.60 | $26.67 | $24.89 | 2,218 |
2016-05-27 | $26.58 | $26.58 | $26.58 | $26.58 | $24.81 | 410 |
2016-05-26 | $26.53 | $26.53 | $26.52 | $26.53 | $24.76 | 1,253 |
2016-05-25 | $26.52 | $26.54 | $26.50 | $26.54 | $24.77 | 1,542 |
2016-05-24 | $26.34 | $26.35 | $26.32 | $26.35 | $24.59 | 596 |
2016-05-23 | $26.01 | $26.05 | $26.01 | $26.05 | $24.31 | 1,334 |
2016-05-20 | $26.04 | $26.04 | $25.98 | $25.98 | $24.25 | 884 |
2016-05-19 | $25.88 | $25.90 | $25.61 | $25.71 | $24.00 | 3,198 |
2016-05-18 | $25.66 | $25.95 | $25.66 | $25.83 | $24.11 | 3,036 |
2016-05-17 | $26.25 | $26.25 | $25.91 | $25.91 | $24.18 | 622 |
2016-05-16 | $26.16 | $26.16 | $26.11 | $26.11 | $24.37 | 877 |
2016-05-13 | $26.06 | $26.08 | $25.84 | $25.85 | $24.13 | 3,383 |
2016-05-12 | $26.12 | $26.12 | $25.91 | $26.05 | $24.31 | 6,667 |
2016-05-11 | $26.31 | $26.31 | $26.09 | $26.09 | $24.35 | 6,420 |
2016-05-10 | $26.21 | $26.31 | $26.18 | $26.31 | $24.56 | 7,930 |
2016-05-09 | $26.28 | $26.28 | $26.02 | $26.02 | $24.29 | 302 |
2016-05-06 | $25.75 | $25.97 | $25.72 | $25.95 | $24.22 | 4,819 |
2016-05-05 | $25.97 | $25.97 | $25.84 | $25.85 | $24.13 | 16,609 |
2016-05-04 | $25.95 | $26.02 | $25.79 | $25.90 | $24.18 | 34,665 |
2016-05-03 | $26.03 | $26.08 | $25.87 | $25.99 | $24.26 | 23,682 |
2016-05-02 | $26.26 | $26.32 | $26.26 | $26.32 | $24.56 | 1,820 |
2016-04-29 | $26.01 | $26.01 | $25.98 | $25.99 | $24.26 | 660 |
2016-04-28 | $26.50 | $26.57 | $26.50 | $26.50 | $24.73 | 4,756 |
2016-04-27 | $26.56 | $26.63 | $26.44 | $26.63 | $24.85 | 3,909 |
2016-04-26 | $26.41 | $26.46 | $26.39 | $26.46 | $24.70 | 4,006 |
2016-04-25 | $26.36 | $26.36 | $26.22 | $26.22 | $24.47 | 2,545 |
2016-04-22 | $26.32 | $26.32 | $26.30 | $26.30 | $24.55 | 873 |
2016-04-21 | $26.37 | $26.43 | $26.21 | $26.23 | $24.48 | 3,671 |
2016-04-20 | $26.45 | $26.45 | $26.31 | $26.31 | $24.56 | 490 |
2016-04-19 | $26.35 | $26.38 | $26.26 | $26.38 | $24.62 | 3,163 |
2016-04-18 | $26.17 | $26.28 | $26.09 | $26.17 | $24.42 | 3,456 |
2016-04-15 | $26.11 | $26.14 | $26.11 | $26.14 | $24.40 | 1,308 |
2016-04-14 | $26.30 | $26.30 | $26.08 | $26.10 | $24.36 | 2,896 |
2016-04-13 | $25.97 | $26.15 | $25.97 | $26.15 | $24.41 | 775 |
2016-04-12 | $25.45 | $25.75 | $25.45 | $25.75 | $24.03 | 9,482 |
2016-04-11 | $25.85 | $25.85 | $25.65 | $25.65 | $23.94 | 1,800 |
2016-04-08 | $25.70 | $25.70 | $25.58 | $25.62 | $23.91 | 1,646 |
2016-04-07 | $25.63 | $25.63 | $25.57 | $25.57 | $23.86 | 2,406 |
2016-04-06 | $25.74 | $25.81 | $25.74 | $25.81 | $24.09 | 6,867 |
2016-04-05 | $26.01 | $26.01 | $25.62 | $25.63 | $23.92 | 29,066 |
2016-04-04 | $24.51 | $26.19 | $24.51 | $25.96 | $24.23 | 2,143 |
2016-04-01 | $25.80 | $26.09 | $25.80 | $26.09 | $24.35 | 901 |
2016-03-31 | $25.96 | $26.05 | $25.96 | $25.99 | $24.26 | 6,667 |
2016-03-30 | $26.02 | $26.25 | $25.94 | $26.05 | $24.31 | 6,323 |
2016-03-29 | $25.66 | $26.11 | $25.65 | $26.07 | $24.33 | 13,893 |
2016-03-28 | $25.49 | $25.55 | $25.49 | $25.55 | $23.85 | 773 |
2016-03-24 | $25.45 | $25.47 | $25.30 | $25.47 | $23.77 | 304 |
2016-03-23 | $25.60 | $25.80 | $25.60 | $25.75 | $24.03 | 1,283 |
2016-03-22 | $25.75 | $25.91 | $25.59 | $25.91 | $24.18 | 4,728 |
2016-03-21 | $25.67 | $25.75 | $25.62 | $25.74 | $24.02 | 5,181 |
2016-03-18 | $25.73 | $25.73 | $25.69 | $25.69 | $23.98 | 2,066 |
2016-03-17 | $25.62 | $25.62 | $25.57 | $25.57 | $23.86 | 715 |
2016-03-16 | $25.19 | $25.19 | $25.19 | $25.19 | $23.51 | 122 |
2016-03-15 | $25.14 | $25.14 | $25.10 | $25.14 | $23.46 | 2,306 |
2016-03-14 | $25.28 | $25.34 | $25.26 | $25.33 | $23.64 | 4,077 |
2016-03-11 | $25.29 | $25.38 | $25.28 | $25.38 | $23.69 | 2,222 |
2016-03-10 | $25.03 | $25.03 | $24.72 | $24.73 | $23.08 | 1,333 |
2016-03-09 | $24.81 | $24.81 | $24.81 | $24.81 | $23.16 | 0 |
2016-03-08 | $25.00 | $25.00 | $24.81 | $24.81 | $23.16 | 1,972 |
2016-03-07 | $25.19 | $25.19 | $25.05 | $25.05 | $23.38 | 1,663 |
2016-03-04 | $25.17 | $25.17 | $25.02 | $25.07 | $23.40 | 1,620 |
2016-03-03 | $24.78 | $24.99 | $24.78 | $24.99 | $23.32 | 2,967 |
2016-03-02 | $24.52 | $24.67 | $24.51 | $24.67 | $23.02 | 2,249 |
2016-03-01 | $24.36 | $24.58 | $24.34 | $24.58 | $22.94 | 3,270 |
2016-02-29 | $24.19 | $24.35 | $24.15 | $24.15 | $22.54 | 7,256 |
2016-02-26 | $24.22 | $24.36 | $24.21 | $24.27 | $22.65 | 1,440 |
2016-02-25 | $24.10 | $24.10 | $24.10 | $24.10 | $22.49 | 200 |
2016-02-24 | $23.45 | $23.49 | $23.45 | $23.49 | $21.92 | 1,057 |
2016-02-23 | $24.19 | $24.19 | $23.77 | $23.81 | $22.22 | 2,399 |
2016-02-22 | $23.90 | $23.97 | $23.90 | $23.97 | $22.37 | 275 |
2016-02-19 | $23.62 | $23.62 | $23.62 | $23.62 | $22.04 | 917 |
2016-02-18 | $23.62 | $23.65 | $23.55 | $23.64 | $22.06 | 1,400 |
2016-02-17 | $23.65 | $23.71 | $23.65 | $23.70 | $22.12 | 3,079 |
2016-02-16 | $23.08 | $23.08 | $23.08 | $23.08 | $21.54 | 1,549 |
2016-02-12 | $22.71 | $22.74 | $22.71 | $22.74 | $21.22 | 903 |
2016-02-11 | $22.39 | $22.39 | $22.25 | $22.39 | $20.90 | 1,037 |
2016-02-10 | $22.70 | $22.70 | $22.70 | $22.70 | $21.19 | 1,000 |
2016-02-09 | $22.51 | $22.68 | $22.51 | $22.67 | $21.16 | 704 |
2016-02-08 | $22.64 | $22.64 | $22.35 | $22.35 | $20.86 | 1,972 |
2016-02-05 | $23.77 | $23.77 | $23.11 | $23.11 | $21.57 | 1,780 |
2016-02-04 | $23.58 | $23.60 | $23.51 | $23.60 | $22.03 | 3,224 |
2016-02-03 | $23.22 | $23.22 | $23.22 | $23.22 | $21.67 | 203 |
2016-02-02 | $23.47 | $23.47 | $23.33 | $23.33 | $21.77 | 1,417 |
2016-02-01 | $23.75 | $23.75 | $23.73 | $23.73 | $22.15 | 1,868 |
2016-01-29 | $23.51 | $23.51 | $23.51 | $23.51 | $21.94 | 500 |
2016-01-28 | $23.10 | $23.10 | $23.07 | $23.07 | $21.53 | 1,805 |
2016-01-27 | $23.07 | $23.07 | $23.07 | $23.07 | $21.53 | 200 |
2016-01-26 | $23.15 | $23.30 | $23.15 | $23.26 | $21.71 | 1,850 |
2016-01-25 | $23.12 | $23.12 | $23.01 | $23.01 | $21.48 | 1,570 |
2016-01-22 | $23.08 | $23.08 | $23.08 | $23.08 | $21.54 | 15 |
2016-01-21 | $22.81 | $23.08 | $22.81 | $23.08 | $21.54 | 1,050 |
2016-01-20 | $22.64 | $22.94 | $22.15 | $22.94 | $21.41 | 6,749 |
2016-01-19 | $23.48 | $23.48 | $22.80 | $22.80 | $21.28 | 1,752 |
2016-01-15 | $23.05 | $23.12 | $22.85 | $23.11 | $21.57 | 6,180 |
2016-01-14 | $23.50 | $23.59 | $23.07 | $23.59 | $22.02 | 2,194 |
2016-01-13 | $23.74 | $23.74 | $23.74 | $23.74 | $22.15 | 18 |
2016-01-12 | $23.80 | $23.80 | $23.68 | $23.74 | $22.15 | 550 |
2016-01-11 | $24.07 | $24.07 | $23.64 | $23.84 | $22.25 | 6,569 |
2016-01-08 | $24.20 | $24.21 | $23.97 | $23.97 | $22.37 | 4,230 |
2016-01-07 | $24.45 | $24.48 | $24.27 | $24.29 | $22.67 | 35,638 |
2016-01-06 | $24.87 | $24.87 | $24.77 | $24.77 | $23.12 | 1,996 |
2016-01-05 | $25.18 | $25.18 | $25.14 | $25.14 | $23.47 | 781 |
2016-01-04 | $25.20 | $25.20 | $24.97 | $24.97 | $23.30 | 2,960 |
2015-12-31 | $25.59 | $25.65 | $25.59 | $25.61 | $23.90 | 1,506 |
2015-12-30 | $25.88 | $25.88 | $25.87 | $25.87 | $24.15 | 750 |
2015-12-29 | $25.86 | $25.89 | $25.86 | $25.88 | $24.15 | 6,299 |
2015-12-28 | $25.72 | $25.72 | $25.72 | $25.72 | $24.00 | 0 |
2015-12-24 | $25.72 | $25.72 | $25.72 | $25.72 | $24.00 | 749 |
2015-12-23 | $25.71 | $25.77 | $25.68 | $25.77 | $23.97 | 2,608 |
2015-12-22 | $25.43 | $25.43 | $25.43 | $25.43 | $23.66 | 2,455 |
2015-12-21 | $25.27 | $25.27 | $25.07 | $25.15 | $23.40 | 18,746 |
2015-12-18 | $25.61 | $25.61 | $25.11 | $25.11 | $23.36 | 5,009 |
2015-12-17 | $25.69 | $25.69 | $25.50 | $25.50 | $23.72 | 1,125 |
2015-12-16 | $25.68 | $25.79 | $25.51 | $25.79 | $23.99 | 2,147 |
2015-12-15 | $25.49 | $25.49 | $25.47 | $25.47 | $23.69 | 800 |
2015-12-14 | $25.16 | $25.16 | $25.16 | $25.16 | $23.41 | 200 |
2015-12-11 | $25.40 | $25.43 | $25.26 | $25.27 | $23.51 | 816 |
2015-12-10 | $25.74 | $25.84 | $25.63 | $25.63 | $23.84 | 1,534 |
2015-12-09 | $25.94 | $26.05 | $25.59 | $25.62 | $23.83 | 3,457 |
2015-12-08 | $26.04 | $26.04 | $25.82 | $25.85 | $24.05 | 949 |
2015-12-07 | $26.11 | $26.11 | $25.97 | $25.97 | $24.16 | 2,245 |
2015-12-04 | $26.06 | $26.27 | $26.06 | $26.27 | $24.44 | 1,689 |
2015-12-03 | $26.25 | $26.25 | $25.81 | $25.81 | $24.01 | 8,319 |
2015-12-02 | $26.37 | $26.37 | $26.36 | $26.36 | $24.53 | 1,129 |
2015-12-01 | $26.50 | $26.56 | $26.42 | $26.56 | $24.71 | 7,373 |
2015-11-30 | $26.46 | $26.46 | $26.36 | $26.37 | $24.53 | 2,673 |
2015-11-27 | $26.43 | $26.43 | $26.43 | $26.43 | $24.59 | 704 |
2015-11-25 | $26.34 | $26.39 | $26.34 | $26.37 | $24.53 | 1,818 |
2015-11-24 | $26.14 | $26.23 | $26.14 | $26.23 | $24.40 | 500 |
2015-11-23 | $26.27 | $26.32 | $26.22 | $26.24 | $24.41 | 700 |
2015-11-20 | $26.22 | $26.22 | $26.17 | $26.18 | $24.36 | 6,361 |
2015-11-19 | $26.09 | $26.09 | $26.07 | $26.07 | $24.25 | 4,200 |
2015-11-18 | $25.81 | $25.87 | $25.81 | $25.87 | $24.07 | 1,400 |
2015-11-17 | $25.90 | $25.90 | $25.69 | $25.72 | $23.92 | 5,644 |
2015-11-16 | $25.45 | $25.71 | $25.45 | $25.68 | $23.89 | 14,529 |
2015-11-13 | $25.51 | $25.59 | $25.51 | $25.59 | $23.81 | 2,821 |
2015-11-12 | $26.05 | $26.05 | $25.86 | $25.86 | $24.06 | 2,475 |
2015-11-11 | $26.20 | $26.20 | $26.14 | $26.14 | $24.32 | 800 |
2015-11-10 | $26.02 | $26.24 | $26.02 | $26.24 | $24.41 | 951 |
2015-11-09 | $26.06 | $26.34 | $26.06 | $26.22 | $24.39 | 17,937 |
2015-11-06 | $26.35 | $26.40 | $26.33 | $26.40 | $24.56 | 25,904 |
2015-11-05 | $26.49 | $26.49 | $26.29 | $26.44 | $24.60 | 22,783 |
2015-11-04 | $26.52 | $26.52 | $26.44 | $26.44 | $24.60 | 28,874 |
2015-11-03 | $26.53 | $26.53 | $26.49 | $26.49 | $24.65 | 21,100 |
2015-11-02 | $27.54 | $27.54 | $26.31 | $26.54 | $24.69 | 28,275 |
2015-10-30 | $26.21 | $26.22 | $26.21 | $26.22 | $24.39 | 20,795 |
2015-10-29 | $26.33 | $27.10 | $26.10 | $26.13 | $24.31 | 24,010 |
2015-10-28 | $26.13 | $26.24 | $26.13 | $26.24 | $24.41 | 20,400 |
2015-10-27 | $26.25 | $26.25 | $25.78 | $25.85 | $24.05 | 21,032 |
2015-10-26 | $25.97 | $26.03 | $25.97 | $26.03 | $24.22 | 20,680 |
2015-10-23 | $26.07 | $26.07 | $26.05 | $26.07 | $24.25 | 20,205 |
2015-10-22 | $25.92 | $26.04 | $25.89 | $26.04 | $24.23 | 20,300 |
2015-10-21 | $25.69 | $25.81 | $25.69 | $25.81 | $24.01 | 20,200 |
2015-10-20 | $25.69 | $25.97 | $25.69 | $25.97 | $24.16 | 20,182 |
2015-10-19 | $26.14 | $26.14 | $25.84 | $25.85 | $24.05 | 20,490 |
2015-10-16 | $25.85 | $25.86 | $25.85 | $25.86 | $24.06 | 20,700 |
2015-10-15 | $25.80 | $25.80 | $25.80 | $25.80 | $24.00 | 20,000 |
2015-10-14 | $25.58 | $25.58 | $25.58 | $25.58 | $23.80 | 20,000 |
2015-10-13 | $25.95 | $25.95 | $25.75 | $25.75 | $23.95 | 20,306 |
2015-10-12 | $25.94 | $25.94 | $25.94 | $25.94 | $24.13 | 20,000 |
2015-10-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.09 | 20,000 |
2015-10-08 | $25.69 | $25.92 | $25.64 | $25.92 | $24.11 | 21,300 |
2015-10-07 | $25.59 | $25.59 | $25.59 | $25.59 | $23.81 | 20,053 |
2015-10-06 | $25.44 | $25.44 | $25.36 | $25.36 | $23.59 | 20,105 |
2015-10-05 | $25.52 | $25.52 | $25.52 | $25.52 | $23.74 | 20,000 |
2015-10-02 | $24.85 | $24.85 | $24.85 | $24.85 | $23.12 | 20,000 |
2015-10-01 | $24.70 | $24.70 | $24.70 | $24.70 | $22.98 | 20,000 |
2015-09-30 | $24.60 | $25.74 | $24.60 | $24.65 | $22.93 | 20,200 |
2015-09-29 | $24.27 | $24.27 | $24.22 | $24.22 | $22.53 | 205 |
John Hancock Multifactor Mid Cap ETF (JHMM) News Headlines
Recent John Hancock Multifactor Mid Cap ETF (JHMM) News
Similar Companies to John Hancock Multifactor Mid Cap ETF (JHMM) 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 | -- | -- | -- |