John Hancock Multifactor Consumer Staples ETF (JHMS) Exchange: NYSE ARCA
Data as of May 2, 2025
$35.43 ($0.44) 1.25%
John Hancock Multifactor Consumer Staples ETF - Daily Information
Click for more stock information on John Hancock Multifactor Consumer Staples ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.58 |
Previous Close | $35.43 |
High | $35.51 |
Low | $34.58 |
Adjusted Open | $34.58 |
Previous Adjusted Close | $35.43 |
Adjusted High | $35.51 |
Adjusted Low | $34.58 |
About John Hancock Multifactor Consumer Staples ETF (JHMS)
The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities that compose the fund's benchmark index. The Index is designed to comprise securities in the consumer staples sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows: Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The consumer staples sector is composed of companies involved in areas such as the production, manufacture, distribution or sale of food, beverages, tobacco, household goods, or personal products. The U.S. Universe is defined as a free- float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.
Invest in John Hancock Multifactor Consumer Staples ETF (JHMS)
Historical Stock Data for John Hancock Multifactor Consumer Staples ETF (JHMS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-24 | $34.58 | $35.51 | $34.58 | $35.43 | $35.43 | 4,735 |
2022-10-21 | $34.40 | $35.02 | $34.40 | $34.99 | $34.99 | 54,650 |
2022-10-20 | $34.97 | $34.97 | $34.41 | $34.47 | $34.47 | 22,375 |
2022-10-19 | $34.97 | $35.25 | $34.83 | $34.95 | $34.95 | 25,247 |
2022-10-18 | $34.91 | $35.30 | $34.85 | $35.00 | $35.00 | 63,623 |
2022-10-17 | $34.57 | $34.86 | $34.46 | $34.66 | $34.66 | 8,294 |
2022-10-14 | $35.25 | $35.25 | $34.32 | $34.32 | $34.32 | 2,396 |
2022-10-13 | $34.18 | $35.13 | $34.18 | $35.08 | $35.08 | 45,718 |
2022-10-12 | $34.61 | $34.75 | $34.44 | $34.44 | $34.44 | 5,313 |
2022-10-11 | $34.32 | $34.59 | $34.29 | $34.30 | $34.30 | 3,769 |
2022-10-10 | $33.86 | $34.04 | $33.82 | $34.04 | $34.04 | 2,229 |
2022-10-07 | $34.02 | $34.02 | $33.70 | $33.72 | $33.72 | 2,197 |
2022-10-06 | $34.69 | $34.69 | $34.22 | $34.22 | $34.22 | 1,917 |
2022-10-05 | $34.88 | $34.88 | $34.35 | $34.69 | $34.69 | 60,305 |
2022-10-04 | $34.87 | $34.88 | $34.48 | $34.88 | $34.88 | 4,841 |
2022-10-03 | $34.03 | $34.36 | $33.90 | $34.31 | $34.31 | 3,688 |
2022-09-30 | $34.41 | $34.41 | $33.68 | $33.68 | $33.68 | 23,642 |
2022-09-29 | $34.34 | $34.48 | $34.18 | $34.31 | $34.31 | 4,771 |
2022-09-28 | $34.54 | $34.90 | $34.54 | $34.90 | $34.90 | 1,990 |
2022-09-27 | $35.35 | $35.35 | $34.36 | $34.41 | $34.41 | 4,491 |
2022-09-26 | $34.89 | $35.22 | $34.78 | $34.89 | $34.89 | 9,985 |
2022-09-23 | $35.34 | $35.34 | $34.71 | $34.94 | $34.94 | 9,555 |
2022-09-22 | $36.07 | $36.07 | $35.68 | $35.71 | $35.71 | 2,857 |
2022-09-21 | $36.16 | $36.43 | $35.80 | $35.80 | $35.80 | 59,459 |
2022-09-20 | $36.48 | $36.48 | $35.64 | $35.87 | $35.87 | 23,788 |
2022-09-19 | $35.85 | $36.25 | $35.85 | $36.24 | $36.24 | 21,458 |
2022-09-16 | $35.78 | $35.94 | $35.71 | $35.94 | $35.94 | 8,921 |
2022-09-15 | $36.09 | $36.09 | $35.80 | $35.91 | $35.91 | 3,950 |
2022-09-14 | $36.27 | $36.33 | $36.04 | $36.14 | $36.14 | 9,744 |
2022-09-13 | $37.12 | $37.12 | $36.18 | $36.25 | $36.25 | 31,397 |
2022-09-12 | $37.41 | $37.41 | $37.29 | $37.29 | $37.29 | 6,642 |
2022-09-09 | $37.00 | $37.43 | $36.87 | $37.30 | $37.30 | 13,214 |
2022-09-08 | $36.89 | $36.98 | $36.53 | $36.88 | $36.88 | 6,532 |
2022-09-07 | $36.35 | $37.16 | $36.35 | $37.10 | $37.10 | 13,326 |
2022-09-06 | $37.09 | $37.09 | $36.38 | $36.38 | $36.38 | 5,407 |
2022-09-02 | $37.40 | $37.58 | $36.71 | $36.75 | $36.75 | 5,562 |
2022-09-01 | $36.95 | $37.18 | $36.64 | $37.14 | $37.14 | 7,380 |
2022-08-31 | $37.37 | $37.38 | $36.95 | $37.02 | $37.02 | 14,027 |
2022-08-30 | $37.54 | $37.54 | $37.08 | $37.15 | $37.15 | 3,875 |
2022-08-29 | $37.75 | $37.75 | $37.37 | $37.60 | $37.60 | 16,705 |
2022-08-26 | $38.47 | $38.47 | $37.61 | $37.61 | $37.61 | 3,494 |
2022-08-25 | $38.41 | $38.44 | $38.20 | $38.44 | $38.44 | 9,588 |
2022-08-24 | $38.20 | $38.30 | $38.17 | $38.29 | $38.29 | 2,584 |
2022-08-23 | $38.18 | $38.21 | $38.11 | $38.21 | $38.21 | 2,217 |
2022-08-22 | $38.33 | $38.44 | $38.22 | $38.27 | $38.27 | 4,525 |
2022-08-19 | $38.63 | $38.68 | $38.50 | $38.60 | $38.60 | 11,070 |
2022-08-18 | $38.47 | $38.70 | $38.41 | $38.64 | $38.64 | 4,122 |
2022-08-17 | $38.53 | $38.58 | $38.41 | $38.48 | $38.48 | 4,806 |
2022-08-16 | $38.35 | $38.69 | $38.35 | $38.61 | $38.61 | 9,628 |
2022-08-15 | $37.95 | $38.49 | $37.89 | $38.18 | $38.18 | 76,729 |
2022-08-12 | $37.67 | $37.87 | $37.67 | $37.86 | $37.86 | 7,522 |
2022-08-11 | $37.98 | $38.08 | $37.65 | $37.65 | $37.65 | 18,950 |
2022-08-10 | $37.73 | $37.83 | $37.55 | $37.69 | $37.69 | 10,980 |
2022-08-09 | $37.50 | $37.55 | $37.40 | $37.46 | $37.46 | 6,638 |
2022-08-08 | $37.73 | $37.78 | $37.50 | $37.50 | $37.50 | 10,389 |
2022-08-05 | $37.30 | $37.53 | $37.20 | $37.52 | $37.52 | 4,656 |
2022-08-04 | $37.62 | $37.62 | $37.37 | $37.39 | $37.39 | 4,228 |
2022-08-03 | $37.54 | $37.78 | $37.28 | $37.70 | $37.70 | 6,005 |
2022-08-02 | $37.73 | $37.75 | $37.36 | $37.41 | $37.41 | 39,752 |
2022-08-01 | $37.21 | $37.78 | $37.21 | $37.69 | $37.69 | 4,127 |
2022-07-29 | $37.29 | $37.38 | $37.00 | $37.32 | $37.32 | 6,259 |
2022-07-28 | $36.98 | $37.46 | $36.90 | $37.46 | $37.46 | 5,231 |
2022-07-27 | $36.36 | $37.07 | $36.34 | $36.93 | $36.93 | 7,266 |
2022-07-26 | $36.57 | $36.80 | $36.47 | $36.80 | $36.80 | 2,003 |
2022-07-25 | $36.63 | $36.77 | $36.47 | $36.68 | $36.68 | 8,498 |
2022-07-22 | $36.32 | $36.57 | $36.30 | $36.40 | $36.40 | 5,242 |
2022-07-21 | $36.34 | $36.34 | $36.01 | $36.19 | $36.19 | 2,768 |
2022-07-20 | $36.48 | $36.48 | $36.19 | $36.27 | $36.27 | 5,853 |
2022-07-19 | $36.37 | $36.54 | $36.37 | $36.44 | $36.44 | 7,165 |
2022-07-18 | $36.68 | $36.68 | $36.03 | $36.08 | $36.08 | 14,576 |
2022-07-15 | $36.68 | $36.68 | $36.26 | $36.37 | $36.37 | 9,504 |
2022-07-14 | $36.25 | $36.32 | $35.86 | $36.32 | $36.32 | 6,410 |
2022-07-13 | $36.23 | $36.63 | $36.22 | $36.43 | $36.43 | 2,695 |
2022-07-12 | $36.62 | $36.78 | $36.33 | $36.34 | $36.34 | 13,291 |
2022-07-11 | $36.47 | $36.47 | $36.34 | $36.37 | $36.37 | 7,219 |
2022-07-08 | $36.60 | $36.62 | $36.32 | $36.41 | $36.41 | 2,907 |
2022-07-07 | $36.45 | $36.59 | $36.39 | $36.59 | $36.59 | 5,685 |
2022-07-06 | $36.52 | $36.57 | $36.23 | $36.35 | $36.35 | 13,434 |
2022-07-05 | $36.43 | $36.43 | $35.92 | $36.31 | $36.31 | 7,847 |
2022-07-01 | $36.37 | $36.67 | $36.15 | $36.63 | $36.63 | 3,056 |
2022-06-30 | $36.22 | $36.34 | $35.99 | $36.08 | $36.08 | 6,291 |
2022-06-29 | $36.28 | $36.44 | $36.28 | $36.41 | $36.41 | 6,447 |
2022-06-28 | $36.67 | $36.80 | $36.07 | $36.14 | $36.14 | 6,090 |
2022-06-27 | $36.51 | $36.58 | $36.29 | $36.50 | $36.50 | 21,587 |
2022-06-24 | $36.09 | $36.69 | $35.98 | $36.63 | $36.40 | 46,834 |
2022-06-23 | $35.72 | $35.88 | $35.60 | $35.80 | $35.58 | 6,324 |
2022-06-22 | $35.40 | $35.53 | $35.40 | $35.47 | $35.25 | 6,391 |
2022-06-21 | $34.99 | $35.65 | $34.87 | $35.53 | $35.32 | 136,845 |
2022-06-17 | $34.82 | $34.92 | $34.48 | $34.64 | $34.43 | 5,415 |
2022-06-16 | $34.72 | $34.99 | $34.46 | $34.77 | $34.56 | 14,796 |
2022-06-15 | $35.70 | $35.70 | $35.00 | $35.26 | $35.04 | 15,414 |
2022-06-14 | $35.69 | $35.69 | $35.00 | $35.21 | $34.99 | 7,293 |
2022-06-13 | $35.80 | $36.01 | $35.52 | $35.52 | $35.30 | 27,476 |
2022-06-10 | $36.15 | $36.58 | $36.15 | $36.40 | $36.17 | 6,267 |
2022-06-09 | $37.16 | $37.25 | $36.55 | $36.55 | $36.33 | 72,472 |
2022-06-08 | $37.27 | $37.36 | $37.07 | $37.07 | $36.84 | 5,307 |
2022-06-07 | $36.93 | $37.53 | $36.93 | $37.45 | $37.22 | 8,958 |
2022-06-06 | $37.55 | $37.55 | $37.24 | $37.28 | $37.06 | 6,338 |
2022-06-03 | $37.36 | $37.36 | $37.15 | $37.22 | $36.99 | 11,448 |
2022-06-02 | $37.34 | $37.51 | $36.80 | $37.51 | $37.28 | 20,683 |
2022-06-01 | $37.44 | $37.44 | $36.95 | $37.19 | $36.96 | 4,315 |
2022-05-31 | $37.78 | $37.89 | $37.36 | $37.66 | $37.43 | 6,258 |
2022-05-27 | $37.60 | $37.89 | $37.60 | $37.88 | $37.65 | 8,247 |
2022-05-26 | $37.69 | $37.69 | $37.55 | $37.55 | $37.32 | 3,720 |
2022-05-25 | $36.90 | $37.23 | $36.90 | $37.17 | $36.94 | 8,969 |
2022-05-24 | $36.51 | $37.04 | $36.43 | $37.01 | $36.78 | 39,682 |
2022-05-23 | $36.08 | $36.65 | $36.08 | $36.48 | $36.25 | 21,548 |
2022-05-20 | $35.68 | $35.87 | $35.31 | $35.86 | $35.64 | 11,273 |
2022-05-19 | $36.02 | $36.04 | $35.44 | $35.76 | $35.54 | 36,280 |
2022-05-18 | $38.00 | $38.00 | $36.13 | $36.20 | $35.98 | 13,749 |
2022-05-17 | $39.06 | $39.06 | $38.24 | $38.67 | $38.43 | 16,729 |
2022-05-16 | $38.78 | $38.86 | $38.49 | $38.65 | $38.42 | 17,569 |
2022-05-13 | $38.41 | $38.59 | $38.19 | $38.47 | $38.24 | 9,057 |
2022-05-12 | $38.32 | $38.32 | $37.62 | $38.00 | $37.77 | 25,806 |
2022-05-11 | $38.15 | $38.65 | $38.05 | $38.06 | $37.83 | 7,556 |
2022-05-10 | $38.60 | $38.81 | $38.06 | $38.25 | $38.02 | 25,802 |
2022-05-09 | $38.10 | $38.72 | $38.10 | $38.69 | $38.45 | 13,879 |
2022-05-06 | $38.15 | $38.35 | $38.00 | $38.28 | $38.05 | 5,770 |
2022-05-05 | $38.87 | $38.87 | $38.04 | $38.19 | $37.95 | 5,891 |
2022-05-04 | $38.18 | $38.98 | $38.18 | $38.97 | $38.73 | 5,946 |
2022-05-03 | $38.01 | $38.31 | $37.86 | $38.14 | $37.90 | 27,268 |
2022-05-02 | $38.42 | $38.60 | $37.52 | $37.98 | $37.75 | 12,269 |
2022-04-29 | $39.51 | $39.51 | $38.40 | $38.40 | $38.17 | 6,495 |
2022-04-28 | $39.14 | $39.48 | $39.00 | $39.48 | $39.24 | 22,364 |
2022-04-27 | $39.10 | $39.37 | $38.99 | $39.03 | $38.79 | 51,158 |
2022-04-26 | $39.42 | $39.42 | $38.84 | $38.84 | $38.60 | 15,753 |
2022-04-25 | $39.44 | $39.50 | $38.85 | $39.46 | $39.22 | 24,361 |
2022-04-22 | $40.02 | $40.02 | $39.37 | $39.37 | $39.13 | 15,056 |
2022-04-21 | $40.24 | $40.49 | $40.04 | $40.04 | $39.79 | 17,486 |
2022-04-20 | $39.99 | $40.21 | $39.94 | $40.15 | $39.90 | 14,631 |
2022-04-19 | $39.41 | $39.62 | $39.34 | $39.55 | $39.31 | 73,222 |
2022-04-18 | $39.38 | $39.38 | $38.96 | $39.04 | $38.80 | 4,862 |
2022-04-14 | $39.49 | $39.56 | $39.35 | $39.35 | $39.10 | 6,713 |
2022-04-13 | $39.18 | $39.31 | $39.14 | $39.30 | $39.06 | 49,561 |
2022-04-12 | $39.27 | $39.29 | $38.97 | $39.09 | $38.85 | 35,531 |
2022-04-11 | $39.21 | $39.31 | $38.74 | $39.00 | $38.76 | 15,626 |
2022-04-08 | $39.17 | $39.28 | $38.97 | $39.10 | $38.86 | 5,740 |
2022-04-07 | $38.59 | $38.86 | $38.52 | $38.86 | $38.62 | 3,091 |
2022-04-06 | $38.10 | $38.45 | $38.10 | $38.43 | $38.20 | 4,968 |
2022-04-05 | $38.09 | $38.28 | $38.02 | $38.02 | $37.79 | 6,888 |
2022-04-04 | $38.00 | $38.00 | $37.82 | $38.00 | $37.77 | 2,282 |
2022-04-01 | $38.17 | $38.17 | $38.17 | $38.17 | $37.93 | 250 |
2022-03-31 | $37.93 | $37.95 | $37.77 | $37.77 | $37.54 | 693 |
2022-03-30 | $37.82 | $37.82 | $37.76 | $37.76 | $37.52 | 345 |
2022-03-29 | $37.76 | $37.76 | $37.46 | $37.69 | $37.45 | 15,302 |
2022-03-28 | $37.43 | $37.61 | $37.43 | $37.61 | $37.38 | 660 |
2022-03-25 | $37.50 | $37.50 | $37.31 | $37.49 | $37.26 | 1,503 |
2022-03-24 | $36.95 | $37.13 | $36.95 | $37.13 | $36.91 | 537 |
2022-03-23 | $36.86 | $36.86 | $36.84 | $36.84 | $36.62 | 722 |
2022-03-22 | $36.81 | $37.02 | $36.75 | $37.02 | $36.79 | 1,515 |
2022-03-21 | $36.69 | $36.78 | $36.67 | $36.78 | $36.55 | 1,266 |
2022-03-18 | $36.44 | $36.69 | $36.44 | $36.67 | $36.44 | 1,069 |
2022-03-17 | $36.30 | $36.74 | $36.30 | $36.64 | $36.42 | 4,897 |
2022-03-16 | $36.60 | $36.63 | $36.28 | $36.30 | $36.07 | 7,203 |
2022-03-15 | $35.96 | $36.35 | $35.96 | $36.31 | $36.09 | 9,887 |
2022-03-14 | $35.83 | $35.83 | $35.75 | $35.75 | $35.53 | 314 |
2022-03-11 | $36.04 | $36.04 | $35.55 | $35.55 | $35.33 | 1,340 |
2022-03-10 | $35.86 | $36.00 | $35.78 | $35.98 | $35.76 | 71,919 |
2022-03-09 | $36.24 | $36.33 | $36.10 | $36.11 | $35.89 | 1,253 |
2022-03-08 | $36.79 | $36.79 | $35.85 | $35.85 | $35.63 | 12,252 |
2022-03-07 | $37.20 | $37.20 | $36.83 | $36.83 | $36.61 | 2,453 |
2022-03-04 | $37.34 | $37.46 | $37.34 | $37.46 | $37.23 | 2,031 |
2022-03-03 | $37.23 | $37.42 | $37.23 | $37.34 | $37.11 | 1,553 |
2022-03-02 | $36.79 | $37.01 | $36.76 | $36.95 | $36.73 | 651 |
2022-03-01 | $36.66 | $36.72 | $36.49 | $36.49 | $36.27 | 1,039 |
2022-02-28 | $36.70 | $36.70 | $36.06 | $36.62 | $36.39 | 17,982 |
2022-02-25 | $36.83 | $37.01 | $36.83 | $37.01 | $36.78 | 1,553 |
2022-02-24 | $35.67 | $35.88 | $35.33 | $35.88 | $35.66 | 1,704 |
2022-02-23 | $36.77 | $36.77 | $36.40 | $36.40 | $36.18 | 1,828 |
2022-02-22 | $36.82 | $36.86 | $36.53 | $36.66 | $36.44 | 6,232 |
2022-02-18 | $36.92 | $36.92 | $36.67 | $36.82 | $36.59 | 2,891 |
2022-02-17 | $36.54 | $36.93 | $36.54 | $36.89 | $36.66 | 1,247 |
2022-02-16 | $36.47 | $36.66 | $36.46 | $36.66 | $36.44 | 895 |
2022-02-15 | $36.57 | $36.61 | $36.57 | $36.61 | $36.39 | 1,182 |
2022-02-14 | $36.72 | $36.72 | $36.34 | $36.57 | $36.34 | 1,005 |
2022-02-11 | $36.94 | $36.94 | $36.78 | $36.78 | $36.56 | 525 |
2022-02-10 | $36.67 | $36.67 | $36.67 | $36.67 | $36.44 | 63 |
2022-02-09 | $37.11 | $37.11 | $36.97 | $36.97 | $36.74 | 392 |
2022-02-08 | $37.00 | $37.00 | $36.82 | $36.93 | $36.70 | 668 |
2022-02-07 | $36.61 | $36.65 | $36.61 | $36.63 | $36.41 | 357 |
2022-02-04 | $36.84 | $36.84 | $36.51 | $36.51 | $36.29 | 1,577 |
2022-02-03 | $37.01 | $37.01 | $37.01 | $37.01 | $36.78 | 226 |
2022-02-02 | $36.94 | $37.11 | $36.94 | $37.06 | $36.83 | 709 |
2022-02-01 | $36.59 | $36.74 | $36.59 | $36.74 | $36.51 | 387 |
2022-01-31 | $36.69 | $36.69 | $36.69 | $36.69 | $36.47 | 202 |
2022-01-28 | $35.97 | $36.53 | $35.97 | $36.53 | $36.30 | 589 |
2022-01-27 | $36.66 | $36.66 | $36.24 | $36.24 | $36.02 | 404 |
2022-01-26 | $36.52 | $36.52 | $36.04 | $36.04 | $35.82 | 3,505 |
2022-01-25 | $36.00 | $36.46 | $35.92 | $36.31 | $36.09 | 7,893 |
2022-01-24 | $36.79 | $36.81 | $36.47 | $36.81 | $36.58 | 12,836 |
2022-01-21 | $37.17 | $37.19 | $36.83 | $36.83 | $36.61 | 1,055 |
2022-01-20 | $37.24 | $37.43 | $36.89 | $36.89 | $36.66 | 7,385 |
2022-01-19 | $37.25 | $37.25 | $37.24 | $37.24 | $37.01 | 27,677 |
2022-01-18 | $37.55 | $37.55 | $37.15 | $37.17 | $36.94 | 1,628 |
2022-01-14 | $37.54 | $37.68 | $37.49 | $37.68 | $37.45 | 2,051 |
2022-01-13 | $37.58 | $37.62 | $37.55 | $37.55 | $37.32 | 934 |
2022-01-12 | $37.32 | $37.32 | $37.32 | $37.32 | $37.09 | 17 |
2022-01-11 | $37.18 | $37.34 | $37.18 | $37.34 | $37.11 | 687 |
2022-01-10 | $37.27 | $37.34 | $37.27 | $37.34 | $37.11 | 639 |
2022-01-07 | $37.66 | $37.66 | $37.55 | $37.55 | $37.32 | 1,435 |
2022-01-06 | $37.42 | $37.51 | $37.35 | $37.35 | $37.12 | 865 |
2022-01-05 | $37.45 | $37.45 | $37.42 | $37.42 | $37.19 | 358 |
2022-01-04 | $37.38 | $37.38 | $37.38 | $37.38 | $37.15 | 172 |
2022-01-03 | $36.95 | $37.08 | $36.72 | $37.08 | $36.85 | 931 |
2021-12-31 | $36.83 | $37.10 | $36.83 | $37.10 | $36.87 | 788 |
2021-12-30 | $36.85 | $36.86 | $36.84 | $36.84 | $36.61 | 361 |
2021-12-29 | $36.80 | $36.91 | $36.80 | $36.91 | $36.68 | 602 |
2021-12-28 | $36.70 | $36.73 | $36.70 | $36.73 | $36.50 | 380 |
2021-12-27 | $36.07 | $36.45 | $36.07 | $36.45 | $36.23 | 1,428 |
2021-12-23 | $36.56 | $36.56 | $36.56 | $36.56 | $35.96 | 2 |
2021-12-22 | $36.43 | $36.43 | $36.43 | $36.43 | $35.83 | 364 |
2021-12-21 | $36.18 | $36.30 | $36.18 | $36.26 | $35.66 | 2,450 |
2021-12-20 | $36.02 | $36.28 | $36.02 | $36.28 | $35.68 | 2,275 |
2021-12-17 | $36.67 | $36.72 | $36.42 | $36.42 | $35.82 | 1,647 |
2021-12-16 | $36.98 | $36.98 | $36.84 | $36.89 | $36.28 | 492 |
2021-12-15 | $36.25 | $36.63 | $36.25 | $36.63 | $36.03 | 1,639 |
2021-12-14 | $36.30 | $36.30 | $36.18 | $36.18 | $35.59 | 1,900 |
2021-12-13 | $36.00 | $36.29 | $36.00 | $36.29 | $35.69 | 689 |
2021-12-10 | $35.76 | $35.92 | $35.76 | $35.92 | $35.33 | 596 |
2021-12-09 | $35.34 | $35.40 | $35.34 | $35.40 | $34.82 | 239 |
2021-12-08 | $35.17 | $35.41 | $35.17 | $35.41 | $34.83 | 853 |
2021-12-07 | $35.60 | $35.66 | $35.52 | $35.55 | $34.96 | 1,289 |
2021-12-06 | $35.57 | $35.57 | $35.50 | $35.50 | $34.91 | 222 |
2021-12-03 | $34.63 | $34.82 | $34.63 | $34.82 | $34.25 | 865 |
2021-12-02 | $34.58 | $34.65 | $34.48 | $34.48 | $33.91 | 1,970 |
2021-12-01 | $34.48 | $34.48 | $34.04 | $34.04 | $33.48 | 377 |
2021-11-30 | $34.93 | $34.96 | $34.25 | $34.25 | $33.68 | 2,825 |
2021-11-29 | $35.35 | $35.40 | $35.26 | $35.30 | $34.71 | 889 |
2021-11-26 | $35.28 | $35.28 | $35.22 | $35.22 | $34.64 | 192 |
2021-11-24 | $35.73 | $35.73 | $35.58 | $35.66 | $35.07 | 1,603 |
2021-11-23 | $35.83 | $35.83 | $35.83 | $35.83 | $35.24 | 105 |
2021-11-22 | $35.37 | $35.70 | $35.37 | $35.62 | $35.03 | 3,456 |
2021-11-19 | $35.41 | $35.44 | $35.22 | $35.22 | $34.64 | 806 |
2021-11-18 | $35.37 | $35.44 | $35.31 | $35.44 | $34.86 | 4,959 |
2021-11-17 | $35.44 | $35.48 | $35.44 | $35.48 | $34.89 | 105 |
2021-11-16 | $35.63 | $35.63 | $35.63 | $35.63 | $35.04 | 127 |
2021-11-15 | $35.73 | $35.78 | $35.73 | $35.78 | $35.19 | 300 |
2021-11-12 | $35.64 | $35.64 | $35.64 | $35.64 | $35.05 | 114 |
2021-11-11 | $35.62 | $35.62 | $35.54 | $35.59 | $35.00 | 3,636 |
2021-11-10 | $35.64 | $35.64 | $35.64 | $35.64 | $35.05 | 124 |
2021-11-09 | $35.56 | $35.56 | $35.56 | $35.56 | $34.97 | 124 |
2021-11-08 | $35.43 | $35.43 | $35.43 | $35.43 | $34.85 | 33 |
2021-11-05 | $35.74 | $35.74 | $35.74 | $35.74 | $35.15 | 27 |
2021-11-04 | $35.36 | $35.52 | $35.36 | $35.52 | $34.94 | 402 |
2021-11-03 | $35.46 | $35.46 | $35.46 | $35.46 | $34.87 | 170 |
2021-11-02 | $34.96 | $34.96 | $34.96 | $34.96 | $34.38 | 112 |
2021-11-01 | $34.90 | $34.90 | $34.90 | $34.90 | $34.32 | 84 |
2021-10-29 | $34.73 | $34.73 | $34.73 | $34.73 | $34.16 | 92 |
2021-10-28 | $34.58 | $34.76 | $34.58 | $34.76 | $34.18 | 1,658 |
2021-10-27 | $35.12 | $35.12 | $34.49 | $34.49 | $33.92 | 363 |
2021-10-26 | $34.87 | $34.87 | $34.81 | $34.81 | $34.24 | 510 |
2021-10-25 | $34.79 | $34.84 | $34.78 | $34.78 | $34.20 | 1,249 |
2021-10-22 | $34.85 | $34.85 | $34.85 | $34.85 | $34.27 | 51 |
2021-10-21 | $34.61 | $34.61 | $34.61 | $34.61 | $34.04 | 300 |
2021-10-20 | $34.72 | $34.72 | $34.72 | $34.72 | $34.15 | 127 |
2021-10-19 | $34.22 | $34.45 | $34.22 | $34.45 | $33.88 | 364 |
2021-10-18 | $34.52 | $34.52 | $34.39 | $34.39 | $33.82 | 146 |
2021-10-15 | $34.83 | $34.84 | $34.48 | $34.48 | $33.91 | 721 |
2021-10-14 | $34.67 | $34.68 | $34.60 | $34.60 | $34.03 | 947 |
2021-10-13 | $34.22 | $34.24 | $34.19 | $34.24 | $33.67 | 1,026 |
2021-10-12 | $34.27 | $34.27 | $34.22 | $34.22 | $33.66 | 260 |
2021-10-11 | $34.37 | $34.37 | $34.08 | $34.16 | $33.60 | 679 |
2021-10-08 | $34.29 | $34.30 | $34.21 | $34.25 | $33.68 | 2,423 |
2021-10-07 | $34.55 | $34.55 | $34.23 | $34.23 | $33.67 | 887 |
2021-10-06 | $33.73 | $34.17 | $33.39 | $34.17 | $33.60 | 3,995 |
2021-10-05 | $33.97 | $34.00 | $33.92 | $33.97 | $33.41 | 1,867 |
2021-10-04 | $33.78 | $33.82 | $33.61 | $33.82 | $33.26 | 1,744 |
2021-10-01 | $33.78 | $33.96 | $33.78 | $33.91 | $33.35 | 1,118 |
2021-09-30 | $34.04 | $34.07 | $33.79 | $33.84 | $33.29 | 1,845 |
2021-09-29 | $34.14 | $34.55 | $34.14 | $34.44 | $33.87 | 2,637 |
2021-09-28 | $34.00 | $34.17 | $34.00 | $34.11 | $33.55 | 1,147 |
2021-09-27 | $34.44 | $34.56 | $34.38 | $34.42 | $33.85 | 1,802 |
2021-09-24 | $34.40 | $34.51 | $34.38 | $34.44 | $33.87 | 1,570 |
2021-09-23 | $34.52 | $34.52 | $34.38 | $34.38 | $33.82 | 4,170 |
2021-09-22 | $34.31 | $34.42 | $34.18 | $34.19 | $33.62 | 1,232 |
2021-09-21 | $34.25 | $34.25 | $34.17 | $34.17 | $33.61 | 298 |
2021-09-20 | $34.31 | $34.38 | $33.99 | $34.21 | $33.64 | 5,011 |
2021-09-17 | $34.64 | $34.65 | $34.58 | $34.59 | $34.02 | 923 |
2021-09-16 | $34.65 | $34.74 | $34.63 | $34.74 | $34.17 | 421 |
2021-09-15 | $34.76 | $34.82 | $34.75 | $34.80 | $34.23 | 378 |
2021-09-14 | $34.65 | $34.65 | $34.53 | $34.59 | $34.02 | 727 |
2021-09-13 | $34.94 | $34.94 | $34.76 | $34.85 | $34.28 | 836 |
2021-09-10 | $34.65 | $34.89 | $34.63 | $34.71 | $34.14 | 2,045 |
2021-09-09 | $34.99 | $34.99 | $34.96 | $34.96 | $34.38 | 519 |
2021-09-08 | $35.09 | $35.20 | $35.09 | $35.20 | $34.62 | 671 |
2021-09-07 | $35.35 | $35.35 | $34.94 | $34.94 | $34.36 | 843 |
2021-09-03 | $35.29 | $35.32 | $35.29 | $35.32 | $34.74 | 499 |
2021-09-02 | $35.26 | $35.39 | $35.26 | $35.39 | $34.81 | 678 |
2021-09-01 | $35.22 | $35.22 | $35.22 | $35.22 | $34.64 | 66 |
2021-08-31 | $34.97 | $35.10 | $34.97 | $35.10 | $34.52 | 318 |
2021-08-30 | $35.02 | $35.02 | $34.93 | $34.93 | $34.35 | 241 |
2021-08-27 | $34.87 | $34.87 | $34.87 | $34.87 | $34.30 | 82 |
2021-08-26 | $34.68 | $34.68 | $34.68 | $34.68 | $34.10 | 93 |
2021-08-25 | $34.81 | $34.94 | $34.79 | $34.91 | $34.33 | 1,484 |
2021-08-24 | $34.95 | $34.95 | $34.89 | $34.89 | $34.31 | 2,173 |
2021-08-23 | $35.28 | $35.28 | $35.12 | $35.12 | $34.54 | 778 |
2021-08-20 | $35.20 | $35.20 | $35.20 | $35.20 | $34.62 | 18 |
2021-08-19 | $35.22 | $35.22 | $35.11 | $35.11 | $34.53 | 538 |
2021-08-18 | $35.49 | $35.49 | $35.04 | $35.04 | $34.46 | 943 |
2021-08-17 | $35.39 | $35.56 | $35.39 | $35.49 | $34.90 | 384 |
2021-08-16 | $35.21 | $35.43 | $35.21 | $35.43 | $34.84 | 1,377 |
2021-08-13 | $35.23 | $35.23 | $35.23 | $35.23 | $34.65 | 20 |
2021-08-12 | $34.99 | $34.99 | $34.95 | $34.95 | $34.37 | 834 |
2021-08-11 | $35.05 | $35.05 | $34.97 | $34.98 | $34.40 | 923 |
2021-08-10 | $34.84 | $34.84 | $34.83 | $34.83 | $34.25 | 799 |
2021-08-09 | $34.52 | $34.52 | $34.52 | $34.52 | $33.95 | 18 |
2021-08-06 | $34.35 | $34.35 | $34.34 | $34.34 | $33.77 | 176 |
2021-08-05 | $34.15 | $34.15 | $34.15 | $34.15 | $33.58 | 120 |
2021-08-04 | $34.03 | $34.03 | $34.03 | $34.03 | $33.46 | 87 |
2021-08-03 | $34.52 | $34.52 | $34.52 | $34.52 | $33.95 | 123 |
2021-08-02 | $34.53 | $34.53 | $34.40 | $34.40 | $33.83 | 625 |
2021-07-30 | $34.69 | $34.72 | $34.45 | $34.45 | $33.88 | 342 |
2021-07-29 | $34.57 | $34.57 | $34.57 | $34.57 | $34.00 | 47 |
2021-07-28 | $34.52 | $34.57 | $34.37 | $34.40 | $33.84 | 1,371 |
2021-07-27 | $34.51 | $34.60 | $34.51 | $34.60 | $34.02 | 155 |
2021-07-26 | $34.59 | $34.59 | $34.59 | $34.59 | $34.02 | 33 |
2021-07-23 | $34.51 | $34.51 | $34.51 | $34.51 | $33.94 | 149 |
2021-07-22 | $34.25 | $34.25 | $34.20 | $34.20 | $33.64 | 667 |
2021-07-21 | $34.41 | $34.41 | $34.37 | $34.37 | $33.80 | 175 |
2021-07-20 | $34.57 | $34.57 | $34.44 | $34.45 | $33.88 | 1,936 |
2021-07-19 | $34.19 | $34.36 | $34.13 | $34.36 | $33.79 | 765 |
2021-07-16 | $34.53 | $34.53 | $34.50 | $34.50 | $33.93 | 1,328 |
2021-07-15 | $34.21 | $34.45 | $34.21 | $34.45 | $33.89 | 256 |
2021-07-14 | $34.23 | $34.24 | $34.23 | $34.24 | $33.67 | 331 |
2021-07-13 | $34.25 | $34.25 | $34.12 | $34.12 | $33.56 | 337 |
2021-07-12 | $34.24 | $34.31 | $34.24 | $34.31 | $33.74 | 373 |
2021-07-09 | $34.36 | $34.43 | $34.36 | $34.43 | $33.86 | 125 |
2021-07-08 | $34.09 | $34.14 | $34.07 | $34.14 | $33.58 | 413 |
2021-07-07 | $34.12 | $34.29 | $34.11 | $34.28 | $33.72 | 4,824 |
2021-07-06 | $34.31 | $34.31 | $34.13 | $34.13 | $33.57 | 1,466 |
2021-07-02 | $34.33 | $34.35 | $34.33 | $34.35 | $33.78 | 391 |
2021-07-01 | $34.48 | $34.48 | $34.29 | $34.29 | $33.73 | 1,241 |
2021-06-30 | $34.44 | $34.44 | $34.44 | $34.44 | $33.87 | 175 |
2021-06-29 | $34.45 | $34.45 | $34.18 | $34.22 | $33.66 | 1,539 |
2021-06-28 | $34.36 | $34.36 | $34.36 | $34.36 | $33.80 | 142 |
2021-06-25 | $34.34 | $34.34 | $34.34 | $34.34 | $33.78 | 143 |
2021-06-24 | $34.44 | $34.45 | $34.39 | $34.40 | $33.52 | 566 |
2021-06-23 | $34.35 | $34.35 | $34.29 | $34.29 | $33.42 | 185 |
2021-06-22 | $34.50 | $34.51 | $34.50 | $34.51 | $33.63 | 193 |
2021-06-21 | $34.30 | $34.42 | $34.30 | $34.42 | $33.55 | 181 |
2021-06-18 | $34.06 | $34.06 | $34.06 | $34.06 | $33.19 | 103 |
2021-06-17 | $34.54 | $34.62 | $34.54 | $34.62 | $33.74 | 385 |
2021-06-16 | $34.61 | $34.61 | $34.61 | $34.61 | $33.73 | 131 |
2021-06-15 | $35.00 | $35.00 | $35.00 | $35.00 | $34.11 | 70 |
2021-06-14 | $35.15 | $35.15 | $35.15 | $35.15 | $34.25 | 164 |
2021-06-11 | $35.26 | $35.26 | $35.26 | $35.26 | $34.37 | 68 |
2021-06-10 | $35.16 | $35.28 | $35.16 | $35.28 | $34.38 | 1,250 |
2021-06-09 | $35.16 | $35.16 | $35.16 | $35.16 | $34.27 | 55 |
2021-06-08 | $35.50 | $35.50 | $35.45 | $35.45 | $34.55 | 868 |
2021-06-07 | $35.56 | $35.67 | $35.55 | $35.67 | $34.76 | 506 |
2021-06-04 | $35.63 | $35.72 | $35.63 | $35.72 | $34.81 | 219 |
2021-06-03 | $35.46 | $35.61 | $35.43 | $35.61 | $34.70 | 1,062 |
2021-06-02 | $35.45 | $35.45 | $35.45 | $35.45 | $34.54 | 189 |
2021-06-01 | $35.33 | $35.33 | $35.18 | $35.25 | $34.35 | 829 |
2021-05-28 | $35.15 | $35.31 | $35.15 | $35.26 | $34.36 | 800 |
2021-05-27 | $35.35 | $35.35 | $35.14 | $35.14 | $34.25 | 1,881 |
2021-05-26 | $35.32 | $35.34 | $35.24 | $35.28 | $34.39 | 1,740 |
2021-05-25 | $35.26 | $35.32 | $35.26 | $35.32 | $34.42 | 627 |
2021-05-24 | $35.45 | $35.52 | $35.36 | $35.36 | $34.46 | 1,103 |
2021-05-21 | $35.32 | $35.32 | $35.26 | $35.26 | $34.36 | 327 |
2021-05-20 | $35.14 | $35.33 | $35.14 | $35.24 | $34.34 | 888 |
2021-05-19 | $34.95 | $34.95 | $34.82 | $34.94 | $34.05 | 1,125 |
2021-05-18 | $35.30 | $35.30 | $35.20 | $35.20 | $34.31 | 713 |
2021-05-17 | $35.40 | $35.41 | $35.27 | $35.35 | $34.45 | 1,906 |
2021-05-14 | $35.44 | $35.52 | $35.40 | $35.43 | $34.53 | 1,497 |
2021-05-13 | $34.73 | $35.31 | $34.73 | $35.23 | $34.33 | 1,134 |
2021-05-12 | $35.05 | $35.05 | $34.72 | $34.72 | $33.84 | 1,211 |
2021-05-11 | $35.50 | $35.50 | $35.26 | $35.26 | $34.36 | 434 |
2021-05-10 | $35.42 | $35.71 | $35.42 | $35.63 | $34.72 | 1,256 |
2021-05-07 | $35.39 | $35.40 | $35.39 | $35.40 | $34.50 | 222 |
2021-05-06 | $35.36 | $35.36 | $35.36 | $35.36 | $34.45 | 130 |
2021-05-05 | $34.75 | $34.89 | $34.75 | $34.89 | $34.00 | 1,300 |
2021-05-04 | $35.00 | $35.00 | $34.85 | $34.85 | $33.96 | 1,446 |
2021-05-03 | $35.14 | $35.16 | $35.10 | $35.10 | $34.20 | 439 |
2021-04-30 | $34.67 | $34.71 | $34.67 | $34.68 | $33.80 | 325 |
2021-04-29 | $34.78 | $34.78 | $34.78 | $34.78 | $33.89 | 47 |
2021-04-28 | $34.47 | $34.47 | $34.39 | $34.39 | $33.52 | 583 |
2021-04-27 | $34.30 | $34.41 | $34.30 | $34.41 | $33.53 | 5,582 |
2021-04-26 | $34.50 | $34.50 | $34.35 | $34.39 | $33.51 | 9,672 |
2021-04-23 | $34.70 | $34.76 | $34.70 | $34.72 | $33.84 | 1,098 |
2021-04-22 | $34.81 | $34.84 | $34.75 | $34.75 | $33.87 | 998 |
2021-04-21 | $35.04 | $35.04 | $35.03 | $35.03 | $34.13 | 662 |
2021-04-20 | $34.50 | $34.75 | $34.50 | $34.75 | $33.86 | 651 |
2021-04-19 | $34.60 | $34.72 | $34.56 | $34.61 | $33.73 | 3,123 |
2021-04-16 | $34.62 | $34.73 | $34.62 | $34.73 | $33.84 | 1,079 |
2021-04-15 | $34.43 | $34.50 | $34.43 | $34.50 | $33.63 | 1,005 |
2021-04-14 | $34.21 | $34.30 | $34.21 | $34.23 | $33.36 | 2,211 |
2021-04-13 | $34.35 | $34.35 | $34.23 | $34.23 | $33.36 | 546 |
2021-04-12 | $34.41 | $34.41 | $34.41 | $34.41 | $33.53 | 273 |
2021-04-09 | $34.18 | $34.23 | $34.09 | $34.23 | $33.36 | 759 |
2021-04-08 | $34.20 | $34.28 | $34.20 | $34.28 | $33.40 | 401 |
2021-04-07 | $34.32 | $34.32 | $34.21 | $34.26 | $33.39 | 685 |
2021-04-06 | $34.37 | $34.41 | $34.37 | $34.38 | $33.50 | 614 |
2021-04-05 | $34.19 | $34.37 | $34.19 | $34.28 | $33.40 | 2,946 |
2021-04-01 | $33.88 | $33.92 | $33.65 | $33.91 | $33.04 | 10,063 |
2021-03-31 | $34.03 | $34.24 | $33.95 | $33.95 | $33.08 | 9,054 |
2021-03-30 | $34.20 | $34.23 | $34.10 | $34.10 | $33.23 | 898 |
2021-03-29 | $34.38 | $34.41 | $34.28 | $34.41 | $33.54 | 430 |
2021-03-26 | $33.57 | $34.11 | $33.57 | $34.11 | $33.24 | 5,941 |
2021-03-25 | $33.01 | $33.55 | $33.01 | $33.55 | $32.70 | 321 |
2021-03-24 | $33.18 | $33.30 | $33.14 | $33.14 | $32.29 | 1,708 |
2021-03-23 | $33.35 | $33.45 | $33.29 | $33.33 | $32.49 | 4,704 |
2021-03-22 | $33.16 | $33.35 | $33.16 | $33.35 | $32.50 | 430 |
2021-03-19 | $33.08 | $33.14 | $33.08 | $33.11 | $32.26 | 734 |
2021-03-18 | $33.04 | $33.04 | $32.91 | $32.91 | $32.08 | 1,433 |
2021-03-17 | $33.22 | $33.22 | $33.12 | $33.12 | $32.28 | 267 |
2021-03-16 | $33.13 | $33.19 | $33.11 | $33.11 | $32.27 | 923 |
2021-03-15 | $33.31 | $33.31 | $33.07 | $33.23 | $32.38 | 3,237 |
2021-03-12 | $32.97 | $33.06 | $32.97 | $33.06 | $32.22 | 1,068 |
2021-03-11 | $32.81 | $32.99 | $32.79 | $32.79 | $31.95 | 138,383 |
2021-03-10 | $32.66 | $32.84 | $32.66 | $32.84 | $32.01 | 2,405 |
2021-03-09 | $32.55 | $32.55 | $32.41 | $32.41 | $31.59 | 3,518 |
2021-03-08 | $32.39 | $32.39 | $32.39 | $32.39 | $31.56 | 121 |
2021-03-05 | $31.88 | $32.16 | $31.79 | $32.16 | $31.34 | 720 |
2021-03-04 | $31.89 | $31.89 | $31.40 | $31.40 | $30.60 | 315 |
2021-03-03 | $31.77 | $31.77 | $31.64 | $31.64 | $30.84 | 283 |
2021-03-02 | $31.76 | $31.85 | $31.67 | $31.67 | $30.87 | 1,605 |
2021-03-01 | $31.86 | $33.30 | $31.69 | $31.69 | $30.89 | 2,338 |
2021-02-26 | $31.76 | $31.77 | $31.51 | $31.51 | $30.70 | 707 |
2021-02-25 | $31.82 | $31.82 | $31.82 | $31.82 | $31.01 | 79 |
2021-02-24 | $32.24 | $32.24 | $32.21 | $32.21 | $31.39 | 804 |
2021-02-23 | $32.21 | $32.21 | $32.21 | $32.21 | $31.39 | 14 |
2021-02-22 | $32.24 | $32.24 | $32.24 | $32.24 | $31.42 | 163 |
2021-02-19 | $32.43 | $32.43 | $32.16 | $32.16 | $31.34 | 1,594 |
2021-02-18 | $32.48 | $32.48 | $32.44 | $32.44 | $31.61 | 863 |
2021-02-17 | $32.49 | $32.49 | $32.49 | $32.49 | $31.66 | 410 |
2021-02-16 | $32.38 | $32.38 | $32.38 | $32.38 | $31.56 | 37 |
2021-02-12 | $32.37 | $32.48 | $32.28 | $32.48 | $31.66 | 861 |
2021-02-11 | $32.33 | $32.38 | $32.33 | $32.38 | $31.55 | 221 |
2021-02-10 | $32.71 | $32.73 | $32.51 | $32.55 | $31.72 | 746 |
2021-02-09 | $32.77 | $32.77 | $32.54 | $32.59 | $31.76 | 3,372 |
2021-02-08 | $32.46 | $32.56 | $32.46 | $32.56 | $31.73 | 585 |
2021-02-05 | $32.37 | $32.37 | $32.37 | $32.37 | $31.55 | 886 |
2021-02-04 | $32.00 | $32.16 | $32.00 | $32.16 | $31.34 | 416 |
2021-02-03 | $31.93 | $32.02 | $31.93 | $32.02 | $31.21 | 322 |
2021-02-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.06 | 106 |
2021-02-01 | $31.60 | $31.60 | $31.60 | $31.60 | $30.80 | 529 |
2021-01-29 | $33.00 | $33.00 | $31.64 | $31.64 | $30.83 | 3,696 |
2021-01-28 | $32.30 | $32.30 | $32.30 | $32.30 | $31.48 | 123 |
2021-01-27 | $32.58 | $32.58 | $32.36 | $32.36 | $31.54 | 492 |
2021-01-26 | $32.70 | $32.70 | $32.70 | $32.70 | $31.87 | 314 |
2021-01-25 | $32.26 | $32.56 | $32.26 | $32.32 | $31.50 | 2,702 |
2021-01-22 | $32.04 | $32.04 | $32.04 | $32.04 | $31.22 | 32 |
2021-01-21 | $32.03 | $32.03 | $31.98 | $31.98 | $31.17 | 1,544 |
2021-01-20 | $31.95 | $32.14 | $31.95 | $32.14 | $31.32 | 1,506 |
2021-01-19 | $32.06 | $32.06 | $32.01 | $32.01 | $31.20 | 732 |
2021-01-15 | $32.08 | $32.08 | $32.08 | $32.08 | $31.26 | 68 |
2021-01-14 | $32.15 | $32.15 | $32.15 | $32.15 | $31.34 | 55 |
2021-01-13 | $32.15 | $32.15 | $32.15 | $32.15 | $31.34 | 11 |
2021-01-12 | $32.19 | $32.19 | $32.11 | $32.11 | $31.29 | 1,488 |
2021-01-11 | $32.10 | $32.14 | $32.10 | $32.14 | $31.32 | 561 |
2021-01-08 | $32.23 | $32.40 | $32.14 | $32.40 | $31.57 | 2,538 |
2021-01-07 | $32.38 | $32.38 | $32.28 | $32.28 | $31.46 | 1,040 |
2021-01-06 | $32.43 | $32.61 | $32.29 | $32.61 | $31.78 | 2,016 |
2021-01-05 | $32.18 | $32.18 | $32.12 | $32.12 | $31.30 | 527 |
2021-01-04 | $32.30 | $32.34 | $31.76 | $32.10 | $31.28 | 1,993 |
2020-12-31 | $32.11 | $32.33 | $32.02 | $32.33 | $31.51 | 944 |
2020-12-30 | $32.15 | $32.17 | $32.13 | $32.15 | $31.34 | 6,397 |
2020-12-29 | $32.33 | $32.33 | $32.12 | $32.12 | $31.31 | 953 |
2020-12-28 | $32.19 | $32.23 | $32.19 | $32.23 | $31.41 | 154 |
2020-12-24 | $32.10 | $32.10 | $32.10 | $32.10 | $31.28 | 143 |
2020-12-23 | $32.30 | $32.44 | $32.30 | $32.43 | $31.24 | 2,430 |
2020-12-22 | $32.29 | $32.30 | $32.18 | $32.18 | $30.99 | 1,349 |
2020-12-21 | $32.11 | $32.37 | $32.11 | $32.37 | $31.18 | 716 |
2020-12-18 | $32.78 | $32.78 | $32.55 | $32.67 | $31.47 | 1,459 |
2020-12-17 | $32.56 | $32.63 | $32.56 | $32.63 | $31.43 | 10,527 |
2020-12-16 | $32.33 | $32.45 | $32.33 | $32.42 | $31.23 | 1,238 |
2020-12-15 | $32.39 | $32.46 | $32.39 | $32.41 | $31.21 | 538 |
2020-12-14 | $32.54 | $32.55 | $32.40 | $32.40 | $31.20 | 3,779 |
2020-12-11 | $32.43 | $32.54 | $32.36 | $32.50 | $31.30 | 5,432 |
2020-12-10 | $32.48 | $32.49 | $32.42 | $32.47 | $31.27 | 1,765 |
2020-12-09 | $32.55 | $32.61 | $32.51 | $32.61 | $31.41 | 1,916 |
2020-12-08 | $32.32 | $32.70 | $32.32 | $32.66 | $31.45 | 1,090 |
2020-12-07 | $32.59 | $32.59 | $32.45 | $32.45 | $31.25 | 325 |
2020-12-04 | $32.35 | $32.59 | $32.35 | $32.59 | $31.39 | 163 |
2020-12-03 | $32.24 | $32.31 | $32.23 | $32.31 | $31.12 | 9,359 |
2020-12-02 | $32.56 | $32.59 | $32.20 | $32.21 | $31.02 | 2,167 |
2020-12-01 | $32.50 | $32.55 | $32.36 | $32.55 | $31.35 | 2,923 |
2020-11-30 | $32.02 | $32.25 | $32.02 | $32.25 | $31.06 | 852 |
2020-11-27 | $32.24 | $32.27 | $32.24 | $32.27 | $31.08 | 373 |
2020-11-25 | $32.38 | $32.38 | $32.27 | $32.27 | $31.08 | 242 |
2020-11-24 | $32.29 | $32.37 | $32.29 | $32.35 | $31.15 | 877 |
2020-11-23 | $32.13 | $32.13 | $31.91 | $32.05 | $30.87 | 3,755 |
2020-11-20 | $32.05 | $32.09 | $31.93 | $31.97 | $30.79 | 965 |
2020-11-19 | $32.10 | $32.20 | $32.05 | $32.20 | $31.01 | 661 |
2020-11-18 | $32.58 | $32.58 | $32.10 | $32.10 | $30.92 | 426 |
2020-11-17 | $32.39 | $32.47 | $32.39 | $32.47 | $31.27 | 642 |
2020-11-16 | $32.63 | $32.63 | $32.63 | $32.63 | $31.43 | 10 |
2020-11-13 | $32.11 | $32.25 | $32.11 | $32.25 | $31.06 | 919 |
2020-11-12 | $31.67 | $31.79 | $31.67 | $31.79 | $30.62 | 366 |
2020-11-11 | $31.78 | $31.98 | $31.78 | $31.97 | $30.79 | 1,112 |
2020-11-10 | $31.44 | $31.74 | $31.44 | $31.74 | $30.57 | 741 |
2020-11-09 | $31.51 | $31.51 | $31.15 | $31.15 | $30.00 | 786 |
2020-11-06 | $31.09 | $31.26 | $31.09 | $31.26 | $30.10 | 1,205 |
2020-11-05 | $31.17 | $31.31 | $31.16 | $31.16 | $30.01 | 1,158 |
2020-11-04 | $31.35 | $31.35 | $30.82 | $30.82 | $29.68 | 1,813 |
2020-11-03 | $30.63 | $31.07 | $30.63 | $30.95 | $29.80 | 9,520 |
2020-11-02 | $30.29 | $30.39 | $30.25 | $30.37 | $29.25 | 1,449 |
2020-10-30 | $30.00 | $30.00 | $29.62 | $29.90 | $28.80 | 1,885 |
2020-10-29 | $30.01 | $30.20 | $30.01 | $30.11 | $29.00 | 1,625 |
2020-10-28 | $30.49 | $30.50 | $30.02 | $30.02 | $28.91 | 2,336 |
2020-10-27 | $31.05 | $31.10 | $30.84 | $30.84 | $29.70 | 997 |
2020-10-26 | $31.04 | $31.04 | $30.89 | $30.99 | $29.84 | 765 |
2020-10-23 | $31.58 | $31.58 | $31.43 | $31.43 | $30.27 | 1,146 |
2020-10-22 | $31.27 | $31.38 | $31.27 | $31.36 | $30.21 | 4,134 |
2020-10-21 | $31.41 | $31.50 | $31.38 | $31.38 | $30.22 | 2,570 |
2020-10-20 | $31.65 | $31.66 | $31.40 | $31.40 | $30.24 | 964 |
2020-10-19 | $32.02 | $32.02 | $31.45 | $31.45 | $30.29 | 1,033 |
2020-10-16 | $31.89 | $31.89 | $31.89 | $31.89 | $30.71 | 257 |
2020-10-15 | $31.65 | $31.89 | $31.65 | $31.89 | $30.71 | 254 |
2020-10-14 | $32.02 | $32.02 | $31.85 | $31.85 | $30.67 | 5,005 |
2020-10-13 | $31.96 | $32.03 | $31.90 | $32.02 | $30.84 | 5,771 |
2020-10-12 | $32.12 | $32.12 | $31.96 | $31.96 | $30.78 | 513 |
2020-10-09 | $31.66 | $31.66 | $31.63 | $31.63 | $30.46 | 354 |
2020-10-08 | $31.25 | $31.37 | $31.25 | $31.37 | $30.21 | 818 |
2020-10-07 | $31.02 | $31.18 | $31.02 | $31.18 | $30.03 | 862 |
2020-10-06 | $31.05 | $31.12 | $30.83 | $30.84 | $29.70 | 3,323 |
2020-10-05 | $30.89 | $30.97 | $30.87 | $30.95 | $29.81 | 1,172 |
2020-10-02 | $30.75 | $30.79 | $30.73 | $30.73 | $29.60 | 503 |
2020-10-01 | $30.69 | $30.77 | $30.62 | $30.77 | $29.63 | 1,132 |
2020-09-30 | $30.50 | $30.70 | $30.50 | $30.69 | $29.55 | 1,301 |
2020-09-29 | $30.36 | $30.36 | $30.32 | $30.32 | $29.20 | 289 |
2020-09-28 | $30.46 | $30.46 | $30.46 | $30.46 | $29.33 | 211 |
2020-09-25 | $29.99 | $30.13 | $29.73 | $30.13 | $29.02 | 667 |
2020-09-24 | $29.70 | $30.04 | $29.63 | $29.98 | $28.87 | 1,716 |
2020-09-23 | $30.45 | $30.45 | $29.72 | $29.72 | $28.62 | 899 |
2020-09-22 | $30.19 | $30.28 | $30.19 | $30.24 | $29.12 | 1,550 |
2020-09-21 | $29.95 | $30.09 | $29.93 | $30.09 | $28.98 | 1,625 |
2020-09-18 | $30.56 | $30.56 | $30.25 | $30.35 | $29.23 | 4,096 |
2020-09-17 | $30.58 | $30.58 | $30.58 | $30.58 | $29.45 | 224 |
2020-09-16 | $31.07 | $31.08 | $30.75 | $30.75 | $29.62 | 1,469 |
2020-09-15 | $30.95 | $30.95 | $30.90 | $30.90 | $29.76 | 1,837 |
2020-09-14 | $30.95 | $30.98 | $30.94 | $30.94 | $29.79 | 705 |
2020-09-11 | $30.72 | $30.79 | $30.70 | $30.75 | $29.61 | 808 |
2020-09-10 | $30.91 | $30.91 | $30.71 | $30.71 | $29.58 | 339 |
2020-09-09 | $31.00 | $31.26 | $30.99 | $31.02 | $29.88 | 3,384 |
2020-09-08 | $31.21 | $31.21 | $30.54 | $30.54 | $29.42 | 1,058 |
2020-09-04 | $31.79 | $31.79 | $30.94 | $31.21 | $30.06 | 1,481 |
2020-09-03 | $31.89 | $31.89 | $31.20 | $31.28 | $30.12 | 1,342 |
2020-09-02 | $31.55 | $31.97 | $31.55 | $31.88 | $30.70 | 8,402 |
2020-09-01 | $31.09 | $31.21 | $31.09 | $31.21 | $30.06 | 5,517 |
2020-08-31 | $31.30 | $31.31 | $31.23 | $31.31 | $30.16 | 844 |
2020-08-28 | $31.17 | $31.33 | $31.03 | $31.33 | $30.18 | 2,643 |
2020-08-27 | $31.30 | $31.31 | $31.21 | $31.22 | $30.07 | 3,545 |
2020-08-26 | $30.92 | $31.00 | $30.82 | $31.00 | $29.86 | 776 |
2020-08-25 | $30.91 | $30.94 | $30.88 | $30.94 | $29.80 | 1,217 |
2020-08-24 | $30.98 | $30.99 | $30.87 | $30.99 | $29.84 | 1,519 |
2020-08-21 | $30.78 | $30.80 | $30.78 | $30.78 | $29.64 | 907 |
2020-08-20 | $30.78 | $30.81 | $30.75 | $30.75 | $29.62 | 1,142 |
2020-08-19 | $30.92 | $30.92 | $30.83 | $30.83 | $29.69 | 3,452 |
2020-08-18 | $30.77 | $31.06 | $30.72 | $30.96 | $29.82 | 12,351 |
2020-08-17 | $30.91 | $31.00 | $30.90 | $30.90 | $29.76 | 4,829 |
2020-08-14 | $30.63 | $30.85 | $30.63 | $30.72 | $29.58 | 2,584 |
2020-08-13 | $30.65 | $30.75 | $30.63 | $30.66 | $29.53 | 2,947 |
2020-08-12 | $30.52 | $30.77 | $30.52 | $30.69 | $29.56 | 1,199 |
2020-08-11 | $30.54 | $30.54 | $30.32 | $30.32 | $29.20 | 9,294 |
2020-08-10 | $30.41 | $30.59 | $30.41 | $30.56 | $29.43 | 2,867 |
2020-08-07 | $30.23 | $30.39 | $30.23 | $30.39 | $29.27 | 1,050 |
2020-08-06 | $30.23 | $30.35 | $30.23 | $30.25 | $29.14 | 830 |
2020-08-05 | $30.47 | $30.47 | $30.32 | $30.32 | $29.20 | 2,203 |
2020-08-04 | $29.91 | $30.39 | $29.91 | $30.39 | $29.26 | 5,900 |
2020-08-03 | $30.04 | $30.06 | $29.97 | $30.05 | $28.94 | 6,883 |
2020-07-31 | $29.72 | $30.07 | $29.72 | $30.02 | $28.91 | 1,601 |
2020-07-30 | $29.97 | $30.18 | $29.92 | $30.05 | $28.94 | 16,194 |
2020-07-29 | $30.12 | $30.19 | $30.05 | $30.17 | $29.05 | 5,116 |
2020-07-28 | $30.08 | $30.23 | $30.05 | $30.05 | $28.94 | 26,227 |
2020-07-27 | $29.84 | $30.02 | $29.84 | $30.02 | $28.91 | 4,821 |
2020-07-24 | $29.97 | $30.03 | $29.81 | $29.82 | $28.72 | 1,999 |
2020-07-23 | $29.91 | $29.96 | $29.85 | $29.85 | $28.75 | 2,915 |
2020-07-22 | $29.41 | $29.72 | $29.38 | $29.72 | $28.62 | 1,708 |
2020-07-21 | $29.72 | $29.72 | $29.52 | $29.52 | $28.43 | 1,503 |
2020-07-20 | $29.49 | $29.49 | $29.15 | $29.21 | $28.14 | 783 |
2020-07-17 | $29.50 | $29.51 | $29.50 | $29.51 | $28.42 | 421 |
2020-07-16 | $29.34 | $29.36 | $29.26 | $29.36 | $28.27 | 1,527 |
2020-07-15 | $29.48 | $29.50 | $29.26 | $29.32 | $28.24 | 3,442 |
2020-07-14 | $28.92 | $29.25 | $28.92 | $29.25 | $28.17 | 52,203 |
2020-07-13 | $28.94 | $28.94 | $28.71 | $28.71 | $27.65 | 454 |
2020-07-10 | $28.33 | $28.83 | $28.33 | $28.83 | $27.76 | 3,293 |
2020-07-09 | $28.23 | $28.23 | $28.23 | $28.23 | $27.19 | 67 |
2020-07-08 | $28.44 | $28.46 | $28.44 | $28.46 | $27.41 | 535 |
2020-07-07 | $27.41 | $28.76 | $27.41 | $28.57 | $27.51 | 4,400 |
2020-07-06 | $28.37 | $28.42 | $28.37 | $28.42 | $27.37 | 306 |
2020-07-02 | $28.50 | $28.50 | $28.27 | $28.27 | $27.23 | 1,866 |
2020-07-01 | $28.21 | $28.23 | $28.07 | $28.18 | $27.14 | 5,887 |
2020-06-30 | $28.02 | $28.22 | $28.01 | $28.22 | $27.17 | 1,101 |
2020-06-29 | $27.62 | $28.03 | $27.62 | $27.88 | $26.85 | 36,269 |
2020-06-26 | $27.83 | $27.83 | $27.45 | $27.45 | $26.44 | 847 |
2020-06-25 | $27.98 | $27.98 | $27.98 | $27.98 | $26.95 | 217 |
2020-06-24 | $28.34 | $28.34 | $28.09 | $28.18 | $26.79 | 2,149 |
2020-06-23 | $28.71 | $28.71 | $28.64 | $28.64 | $27.23 | 164 |
2020-06-22 | $28.74 | $28.74 | $28.57 | $28.68 | $27.27 | 665 |
2020-06-19 | $29.25 | $29.25 | $28.77 | $28.77 | $27.36 | 974 |
2020-06-18 | $28.74 | $28.84 | $28.72 | $28.84 | $27.42 | 1,013 |
2020-06-17 | $28.84 | $28.84 | $28.77 | $28.77 | $27.35 | 601 |
2020-06-16 | $28.88 | $28.91 | $28.74 | $28.74 | $27.32 | 1,388 |
2020-06-15 | $27.86 | $28.32 | $27.86 | $28.30 | $26.91 | 1,331 |
2020-06-12 | $28.25 | $28.26 | $27.93 | $28.05 | $26.67 | 3,595 |
2020-06-11 | $28.74 | $28.74 | $28.01 | $28.01 | $26.63 | 2,828 |
2020-06-10 | $29.36 | $29.36 | $29.13 | $29.13 | $27.69 | 666 |
2020-06-09 | $29.36 | $29.38 | $29.28 | $29.30 | $27.86 | 40,491 |
2020-06-08 | $29.39 | $29.56 | $29.39 | $29.56 | $28.10 | 1,321 |
2020-06-05 | $29.15 | $29.32 | $29.10 | $29.16 | $27.72 | 6,459 |
2020-06-04 | $28.96 | $28.96 | $28.79 | $28.79 | $27.37 | 251 |
2020-06-03 | $28.92 | $28.92 | $28.86 | $28.86 | $27.44 | 6,626 |
2020-06-02 | $28.65 | $28.78 | $28.64 | $28.78 | $27.36 | 1,017 |
2020-06-01 | $28.58 | $28.71 | $28.58 | $28.71 | $27.29 | 834 |
2020-05-29 | $28.24 | $28.58 | $28.22 | $28.58 | $27.17 | 1,111 |
2020-05-28 | $28.49 | $28.58 | $28.45 | $28.45 | $27.05 | 1,515 |
2020-05-27 | $27.92 | $28.34 | $27.92 | $28.32 | $26.93 | 1,374 |
2020-05-26 | $27.92 | $27.92 | $27.70 | $27.70 | $26.33 | 545 |
2020-05-22 | $27.53 | $27.58 | $27.53 | $27.57 | $26.21 | 266 |
2020-05-21 | $27.45 | $27.50 | $27.42 | $27.47 | $26.12 | 536 |
2020-05-20 | $27.65 | $27.81 | $27.65 | $27.81 | $26.44 | 575 |
2020-05-19 | $28.06 | $28.06 | $27.57 | $27.57 | $26.21 | 3,179 |
2020-05-18 | $28.35 | $28.35 | $27.84 | $27.94 | $26.57 | 1,391 |
2020-05-15 | $27.52 | $27.52 | $27.46 | $27.46 | $26.11 | 553 |
2020-05-14 | $27.32 | $27.34 | $27.01 | $27.31 | $25.96 | 1,342 |
2020-05-13 | $27.47 | $27.47 | $27.43 | $27.43 | $26.08 | 598 |
2020-05-12 | $27.87 | $28.12 | $27.70 | $27.70 | $26.34 | 990 |
2020-05-11 | $27.89 | $28.00 | $27.88 | $27.88 | $26.51 | 3,119 |
2020-05-08 | $27.38 | $27.93 | $27.38 | $27.93 | $26.56 | 531 |
2020-05-07 | $27.49 | $27.57 | $27.30 | $27.30 | $25.96 | 684 |
2020-05-06 | $27.38 | $27.38 | $27.35 | $27.35 | $26.01 | 625 |
2020-05-05 | $27.60 | $27.79 | $27.60 | $27.60 | $26.24 | 1,010 |
2020-05-04 | $27.40 | $27.48 | $27.40 | $27.48 | $26.12 | 449 |
2020-05-01 | $27.68 | $27.68 | $27.36 | $27.45 | $26.10 | 5,576 |
2020-04-30 | $27.99 | $28.08 | $27.80 | $27.88 | $26.51 | 4,620 |
2020-04-29 | $28.23 | $28.30 | $28.21 | $28.22 | $26.83 | 1,216 |
2020-04-28 | $28.50 | $28.50 | $28.23 | $28.27 | $26.88 | 1,732 |
2020-04-27 | $28.09 | $28.13 | $28.09 | $28.13 | $26.75 | 284 |
2020-04-24 | $27.67 | $27.93 | $27.67 | $27.93 | $26.55 | 327 |
2020-04-23 | $27.76 | $27.76 | $27.60 | $27.60 | $26.24 | 1,092 |
2020-04-22 | $27.62 | $27.87 | $27.61 | $27.81 | $26.44 | 41,463 |
2020-04-21 | $27.80 | $27.80 | $27.49 | $27.53 | $26.17 | 2,351 |
2020-04-20 | $28.33 | $28.48 | $28.10 | $28.10 | $26.72 | 1,601 |
2020-04-17 | $28.36 | $28.47 | $28.36 | $28.47 | $27.07 | 497 |
2020-04-16 | $28.03 | $28.21 | $27.94 | $28.15 | $26.76 | 229,666 |
2020-04-15 | $28.09 | $28.09 | $27.81 | $27.87 | $26.50 | 1,497 |
2020-04-14 | $28.14 | $28.41 | $28.14 | $28.40 | $27.00 | 727 |
2020-04-13 | $27.50 | $27.50 | $27.29 | $27.40 | $26.05 | 743 |
2020-04-09 | $27.71 | $28.07 | $27.71 | $27.73 | $26.37 | 496 |
2020-04-08 | $27.06 | $27.30 | $27.06 | $27.30 | $25.96 | 655 |
2020-04-07 | $27.62 | $27.62 | $26.97 | $26.97 | $25.64 | 1,071 |
2020-04-06 | $27.06 | $27.16 | $27.02 | $27.16 | $25.82 | 614 |
2020-04-03 | $25.99 | $26.09 | $25.92 | $26.09 | $24.80 | 986 |
2020-04-02 | $25.08 | $25.97 | $25.08 | $25.97 | $24.69 | 2,104 |
2020-04-01 | $25.00 | $25.46 | $25.00 | $25.30 | $24.05 | 1,617 |
2020-03-31 | $25.81 | $26.04 | $25.81 | $25.87 | $24.60 | 440 |
2020-03-30 | $25.24 | $26.02 | $25.24 | $26.02 | $24.74 | 4,995 |
2020-03-27 | $25.00 | $25.56 | $25.00 | $25.21 | $23.97 | 18,297 |
2020-03-26 | $24.89 | $25.51 | $24.89 | $25.51 | $24.25 | 426 |
2020-03-25 | $24.08 | $24.73 | $24.08 | $24.33 | $23.13 | 3,662 |
2020-03-24 | $24.44 | $24.44 | $24.07 | $24.36 | $23.16 | 1,086 |
2020-03-23 | $25.27 | $25.27 | $23.18 | $23.18 | $22.04 | 2,191 |
2020-03-20 | $25.16 | $25.16 | $24.01 | $24.01 | $22.82 | 525 |
2020-03-19 | $25.75 | $25.92 | $25.44 | $25.44 | $24.18 | 1,856 |
2020-03-18 | $26.51 | $26.62 | $25.08 | $25.54 | $24.28 | 7,341 |
2020-03-17 | $25.08 | $26.52 | $25.08 | $26.31 | $25.01 | 5,394 |
2020-03-16 | $25.26 | $25.65 | $24.52 | $24.52 | $23.31 | 26,985 |
2020-03-13 | $25.16 | $26.32 | $24.78 | $26.32 | $25.02 | 8,585 |
2020-03-12 | $25.32 | $25.35 | $24.49 | $24.49 | $23.28 | 1,738 |
2020-03-11 | $27.79 | $27.79 | $26.78 | $27.03 | $25.70 | 5,361 |
2020-03-10 | $28.16 | $28.33 | $27.32 | $28.33 | $26.94 | 4,384 |
2020-03-09 | $28.86 | $28.86 | $27.31 | $27.60 | $26.24 | 72,933 |
2020-03-06 | $28.59 | $28.90 | $28.32 | $28.90 | $27.48 | 3,805 |
2020-03-05 | $29.09 | $29.22 | $29.09 | $29.22 | $27.78 | 494 |
2020-03-04 | $28.80 | $29.70 | $28.80 | $29.70 | $28.23 | 628 |
2020-03-03 | $28.81 | $29.17 | $28.43 | $28.43 | $27.03 | 22,973 |
2020-03-02 | $27.61 | $28.81 | $27.61 | $28.81 | $27.39 | 2,289 |
2020-02-28 | $27.45 | $27.52 | $26.71 | $27.31 | $25.96 | 1,234 |
2020-02-27 | $28.69 | $28.90 | $28.11 | $28.11 | $26.72 | 810 |
2020-02-26 | $29.60 | $29.60 | $29.12 | $29.12 | $27.69 | 302 |
2020-02-25 | $29.89 | $29.89 | $29.37 | $29.37 | $27.92 | 2,570 |
2020-02-24 | $30.26 | $30.26 | $30.02 | $30.02 | $28.54 | 1,214 |
2020-02-21 | $30.66 | $30.66 | $30.61 | $30.61 | $29.10 | 186 |
2020-02-20 | $30.61 | $30.61 | $30.42 | $30.61 | $29.10 | 3,884 |
2020-02-19 | $30.68 | $30.69 | $30.60 | $30.60 | $29.09 | 1,906 |
2020-02-18 | $30.67 | $30.67 | $30.66 | $30.66 | $29.15 | 344 |
2020-02-14 | $30.69 | $30.69 | $30.69 | $30.69 | $29.18 | 201 |
2020-02-13 | $30.63 | $30.64 | $30.47 | $30.64 | $29.13 | 21,204 |
2020-02-12 | $30.50 | $30.52 | $30.49 | $30.52 | $29.01 | 332 |
2020-02-11 | $30.50 | $30.50 | $30.48 | $30.50 | $29.00 | 738 |
2020-02-10 | $30.49 | $30.49 | $30.49 | $30.49 | $28.99 | 35 |
2020-02-07 | $30.37 | $30.39 | $30.32 | $30.36 | $28.87 | 5,340 |
2020-02-06 | $30.45 | $30.45 | $30.34 | $30.34 | $28.85 | 1,235 |
2020-02-05 | $30.22 | $30.34 | $30.22 | $30.34 | $28.85 | 492 |
2020-02-04 | $30.18 | $30.19 | $30.08 | $30.08 | $28.60 | 1,158 |
2020-02-03 | $29.98 | $29.98 | $29.91 | $29.91 | $28.44 | 3,776 |
2020-01-31 | $29.91 | $29.95 | $29.87 | $29.87 | $28.40 | 622 |
2020-01-30 | $30.01 | $30.23 | $30.01 | $30.23 | $28.74 | 441 |
2020-01-29 | $29.95 | $29.95 | $29.95 | $29.95 | $28.47 | 141 |
2020-01-28 | $30.11 | $30.14 | $30.09 | $30.14 | $28.65 | 515 |
2020-01-27 | $29.98 | $30.17 | $29.98 | $30.09 | $28.60 | 5,572 |
2020-01-24 | $30.17 | $30.22 | $30.17 | $30.22 | $28.73 | 261 |
2020-01-23 | $30.34 | $30.51 | $30.34 | $30.46 | $28.96 | 270 |
2020-01-22 | $30.46 | $30.46 | $30.46 | $30.46 | $28.96 | 691 |
2020-01-21 | $30.22 | $30.42 | $30.22 | $30.41 | $28.92 | 485 |
2020-01-17 | $30.30 | $30.33 | $30.30 | $30.32 | $28.82 | 326 |
2020-01-16 | $30.27 | $30.27 | $30.27 | $30.27 | $28.78 | 36 |
2020-01-15 | $30.16 | $30.17 | $30.13 | $30.13 | $28.65 | 20,294 |
2020-01-14 | $30.01 | $30.02 | $30.00 | $30.02 | $28.54 | 294 |
2020-01-13 | $29.87 | $30.01 | $29.87 | $30.01 | $28.53 | 2,078 |
2020-01-10 | $29.85 | $29.85 | $29.82 | $29.82 | $28.35 | 1,175 |
2020-01-09 | $29.72 | $29.83 | $29.72 | $29.83 | $28.36 | 719 |
2020-01-08 | $29.67 | $29.77 | $29.63 | $29.72 | $28.25 | 2,614 |
2020-01-07 | $29.76 | $29.76 | $29.65 | $29.65 | $28.19 | 289 |
2020-01-06 | $29.73 | $29.83 | $29.68 | $29.83 | $28.36 | 1,040 |
2020-01-03 | $29.66 | $29.80 | $29.66 | $29.80 | $28.33 | 395 |
2020-01-02 | $29.82 | $29.82 | $29.74 | $29.74 | $28.28 | 1,048 |
2019-12-31 | $29.97 | $30.07 | $29.93 | $30.07 | $28.59 | 1,649 |
2019-12-30 | $30.06 | $30.06 | $29.96 | $29.98 | $28.50 | 2,113 |
2019-12-27 | $30.13 | $30.13 | $30.09 | $30.10 | $28.62 | 725 |
2019-12-26 | $30.03 | $30.03 | $30.00 | $30.00 | $28.52 | 245 |
2019-12-24 | $29.97 | $29.97 | $29.97 | $29.97 | $28.50 | 9 |
2019-12-23 | $30.34 | $30.34 | $30.29 | $30.30 | $28.46 | 2,415 |
2019-12-20 | $30.28 | $30.43 | $30.28 | $30.40 | $28.56 | 865 |
2019-12-19 | $30.03 | $30.09 | $30.03 | $30.08 | $28.25 | 949 |
2019-12-18 | $29.81 | $29.86 | $29.81 | $29.86 | $28.05 | 1,525 |
2019-12-17 | $29.88 | $29.88 | $29.85 | $29.88 | $28.06 | 696 |
2019-12-16 | $29.92 | $29.96 | $29.92 | $29.93 | $28.11 | 731 |
2019-12-13 | $29.73 | $29.73 | $29.73 | $29.73 | $27.93 | 216 |
2019-12-12 | $29.84 | $29.84 | $29.66 | $29.69 | $27.89 | 494 |
2019-12-11 | $29.70 | $29.70 | $29.70 | $29.70 | $27.90 | 494 |
2019-12-10 | $29.71 | $29.74 | $29.68 | $29.68 | $27.88 | 1,234 |
2019-12-09 | $29.78 | $29.80 | $29.78 | $29.80 | $27.99 | 495 |
2019-12-06 | $29.67 | $29.81 | $29.67 | $29.70 | $27.89 | 5,292 |
2019-12-05 | $29.42 | $29.53 | $29.42 | $29.53 | $27.73 | 261 |
2019-12-04 | $29.56 | $29.64 | $29.56 | $29.64 | $27.84 | 500 |
2019-12-03 | $29.31 | $29.45 | $29.29 | $29.45 | $27.66 | 25,356 |
2019-12-02 | $29.45 | $29.55 | $29.40 | $29.55 | $27.75 | 3,017 |
2019-11-29 | $29.54 | $29.54 | $29.52 | $29.52 | $27.73 | 1,673 |
2019-11-27 | $29.51 | $29.59 | $29.51 | $29.59 | $27.79 | 632 |
2019-11-26 | $29.33 | $29.49 | $29.33 | $29.49 | $27.70 | 943 |
2019-11-25 | $29.22 | $29.29 | $29.21 | $29.29 | $27.51 | 1,306 |
2019-11-22 | $29.15 | $29.18 | $29.15 | $29.18 | $27.41 | 624 |
2019-11-21 | $29.30 | $29.30 | $29.20 | $29.20 | $27.43 | 459 |
2019-11-20 | $29.31 | $29.33 | $29.25 | $29.33 | $27.55 | 243 |
2019-11-19 | $29.27 | $29.32 | $29.27 | $29.32 | $27.53 | 2,311 |
2019-11-18 | $29.18 | $29.36 | $29.18 | $29.30 | $27.52 | 728 |
2019-11-15 | $29.15 | $29.20 | $29.15 | $29.20 | $27.42 | 339 |
2019-11-14 | $29.29 | $29.30 | $29.13 | $29.20 | $27.43 | 502 |
2019-11-13 | $29.19 | $29.21 | $29.19 | $29.21 | $27.44 | 182 |
2019-11-12 | $28.97 | $29.04 | $28.97 | $29.04 | $27.28 | 638 |
2019-11-11 | $28.94 | $28.94 | $28.87 | $28.94 | $27.18 | 1,139 |
2019-11-08 | $29.01 | $29.01 | $28.92 | $29.00 | $27.23 | 1,804 |
2019-11-07 | $29.17 | $29.17 | $28.99 | $28.99 | $27.23 | 522 |
2019-11-06 | $29.04 | $29.12 | $29.04 | $29.08 | $27.32 | 983 |
2019-11-05 | $28.86 | $28.99 | $28.86 | $28.99 | $27.23 | 282 |
2019-11-04 | $29.04 | $29.04 | $28.81 | $28.81 | $27.06 | 2,344 |
2019-11-01 | $28.95 | $28.96 | $28.92 | $28.92 | $27.16 | 368 |
2019-10-31 | $28.78 | $28.81 | $28.69 | $28.81 | $27.06 | 2,294 |
2019-10-30 | $28.84 | $28.92 | $28.82 | $28.92 | $27.17 | 812 |
2019-10-29 | $28.84 | $28.84 | $28.84 | $28.84 | $27.08 | 66 |
2019-10-28 | $28.90 | $28.90 | $28.82 | $28.83 | $27.08 | 1,386 |
2019-10-25 | $28.79 | $28.89 | $28.79 | $28.88 | $27.12 | 1,175 |
2019-10-24 | $28.84 | $28.95 | $28.84 | $28.93 | $27.17 | 4,076 |
2019-10-23 | $28.88 | $28.89 | $28.84 | $28.89 | $27.14 | 762 |
2019-10-22 | $28.89 | $28.89 | $28.85 | $28.85 | $27.09 | 12,392 |
2019-10-21 | $28.83 | $28.88 | $28.83 | $28.85 | $27.10 | 773 |
2019-10-18 | $28.85 | $28.85 | $28.80 | $28.80 | $27.05 | 1,075 |
2019-10-17 | $28.73 | $28.82 | $28.73 | $28.81 | $27.06 | 1,934 |
2019-10-16 | $28.62 | $28.63 | $28.62 | $28.63 | $26.89 | 1,554 |
2019-10-15 | $28.74 | $28.74 | $28.62 | $28.64 | $26.90 | 2,920 |
2019-10-14 | $28.70 | $28.75 | $28.70 | $28.71 | $26.97 | 17,821 |
2019-10-11 | $28.88 | $28.96 | $28.84 | $28.84 | $27.09 | 837 |
2019-10-10 | $28.81 | $28.81 | $28.75 | $28.77 | $27.02 | 108,230 |
2019-10-09 | $28.77 | $28.79 | $28.74 | $28.74 | $27.00 | 674 |
2019-10-08 | $28.76 | $28.76 | $28.56 | $28.56 | $26.82 | 1,152 |
2019-10-07 | $28.94 | $28.94 | $28.84 | $28.84 | $27.09 | 1,271 |
2019-10-04 | $28.76 | $28.97 | $28.76 | $28.97 | $27.21 | 2,173 |
2019-10-03 | $28.68 | $28.69 | $28.63 | $28.63 | $26.89 | 2,180 |
2019-10-02 | $28.44 | $28.53 | $28.44 | $28.53 | $26.79 | 1,613 |
2019-10-01 | $29.15 | $29.15 | $29.02 | $29.04 | $27.27 | 122,366 |
2019-09-30 | $29.19 | $29.25 | $29.14 | $29.14 | $27.37 | 1,037 |
2019-09-27 | $29.14 | $29.14 | $28.98 | $28.98 | $27.22 | 2,508 |
2019-09-26 | $28.97 | $29.07 | $28.97 | $29.03 | $27.27 | 711 |
2019-09-25 | $28.93 | $28.94 | $28.89 | $28.94 | $27.19 | 952 |
2019-09-24 | $28.97 | $28.97 | $28.84 | $28.87 | $27.12 | 1,341 |
2019-09-23 | $28.81 | $28.94 | $28.81 | $28.84 | $27.09 | 813 |
2019-09-20 | $28.94 | $28.96 | $28.86 | $28.86 | $27.10 | 1,135 |
2019-09-19 | $28.87 | $28.87 | $28.87 | $28.87 | $27.12 | 127 |
2019-09-18 | $28.86 | $28.92 | $28.80 | $28.92 | $27.17 | 5,741 |
2019-09-17 | $28.93 | $28.96 | $28.93 | $28.96 | $27.20 | 2,414 |
2019-09-16 | $28.98 | $28.98 | $28.85 | $28.88 | $27.12 | 318 |
2019-09-13 | $29.04 | $29.09 | $29.04 | $29.08 | $27.31 | 579 |
2019-09-12 | $29.19 | $29.23 | $29.17 | $29.17 | $27.40 | 931 |
2019-09-11 | $29.00 | $29.07 | $28.99 | $29.07 | $27.31 | 716 |
2019-09-10 | $28.93 | $28.93 | $28.93 | $28.93 | $27.17 | 155 |
2019-09-09 | $29.11 | $29.11 | $29.05 | $29.09 | $27.32 | 452 |
2019-09-06 | $29.04 | $29.10 | $29.04 | $29.10 | $27.33 | 136 |
2019-09-05 | $29.10 | $29.10 | $28.97 | $28.97 | $27.21 | 376 |
2019-09-04 | $28.98 | $29.13 | $28.98 | $29.13 | $27.36 | 21,366 |
2019-09-03 | $28.59 | $28.93 | $28.59 | $28.93 | $27.17 | 2,519 |
2019-08-30 | $28.90 | $28.90 | $28.78 | $28.81 | $27.06 | 2,120 |
2019-08-29 | $28.82 | $28.85 | $28.73 | $28.73 | $26.98 | 1,170 |
2019-08-28 | $28.67 | $28.69 | $28.66 | $28.69 | $26.95 | 801 |
2019-08-27 | $28.80 | $28.80 | $28.40 | $28.45 | $26.72 | 3,381 |
2019-08-26 | $28.45 | $28.62 | $28.45 | $28.62 | $26.88 | 674 |
2019-08-23 | $28.52 | $28.52 | $28.26 | $28.26 | $26.55 | 854 |
2019-08-22 | $28.65 | $28.83 | $28.65 | $28.83 | $27.08 | 2,279 |
2019-08-21 | $28.62 | $28.63 | $28.57 | $28.63 | $26.89 | 4,658 |
2019-08-20 | $28.62 | $28.62 | $28.52 | $28.52 | $26.78 | 609 |
2019-08-19 | $28.79 | $28.88 | $28.79 | $28.88 | $27.13 | 1,308 |
2019-08-16 | $28.60 | $28.68 | $28.60 | $28.68 | $26.94 | 18,312 |
2019-08-15 | $28.20 | $28.35 | $28.20 | $28.35 | $26.63 | 1,080 |
2019-08-14 | $28.17 | $28.17 | $27.95 | $27.95 | $26.25 | 764 |
2019-08-13 | $28.34 | $28.36 | $28.31 | $28.35 | $26.63 | 2,251 |
2019-08-12 | $28.13 | $28.13 | $28.11 | $28.11 | $26.40 | 800 |
2019-08-09 | $28.33 | $28.33 | $28.22 | $28.26 | $26.55 | 1,471 |
2019-08-08 | $28.02 | $28.40 | $27.92 | $28.40 | $26.68 | 3,083 |
2019-08-07 | $27.62 | $28.07 | $27.62 | $28.07 | $26.36 | 5,751 |
2019-08-06 | $27.72 | $27.72 | $27.72 | $27.72 | $26.04 | 80 |
2019-08-05 | $27.88 | $27.88 | $27.48 | $27.54 | $25.87 | 1,810 |
2019-08-02 | $28.14 | $28.24 | $28.11 | $28.11 | $26.41 | 1,113 |
2019-08-01 | $28.52 | $28.53 | $28.17 | $28.17 | $26.46 | 5,321 |
2019-07-31 | $28.42 | $28.42 | $28.04 | $28.17 | $26.46 | 841 |
2019-07-30 | $28.69 | $28.69 | $28.57 | $28.59 | $26.85 | 1,586 |
2019-07-29 | $28.66 | $28.66 | $28.62 | $28.63 | $26.89 | 2,085 |
2019-07-26 | $28.52 | $28.59 | $28.52 | $28.59 | $26.85 | 926 |
2019-07-25 | $28.26 | $28.28 | $28.26 | $28.28 | $26.56 | 29,383 |
2019-07-24 | $28.31 | $28.31 | $28.25 | $28.25 | $26.53 | 109 |
2019-07-23 | $28.38 | $28.41 | $28.33 | $28.40 | $26.68 | 824 |
2019-07-22 | $28.34 | $28.34 | $28.20 | $28.21 | $26.50 | 2,249 |
2019-07-19 | $28.41 | $28.41 | $28.41 | $28.41 | $26.68 | 54 |
2019-07-18 | $28.43 | $28.62 | $28.43 | $28.56 | $26.82 | 1,885 |
2019-07-17 | $28.28 | $28.33 | $28.28 | $28.33 | $26.61 | 3,311 |
2019-07-16 | $28.34 | $28.34 | $28.30 | $28.32 | $26.60 | 497 |
2019-07-15 | $28.40 | $28.41 | $28.32 | $28.34 | $26.61 | 3,572 |
2019-07-12 | $28.32 | $28.33 | $28.32 | $28.32 | $26.60 | 393 |
2019-07-11 | $28.27 | $28.27 | $28.16 | $28.22 | $26.50 | 2,545 |
2019-07-10 | $28.15 | $28.25 | $28.15 | $28.25 | $26.53 | 392 |
2019-07-09 | $28.21 | $28.21 | $28.01 | $28.10 | $26.39 | 25,617 |
2019-07-08 | $28.22 | $28.23 | $28.19 | $28.23 | $26.51 | 489 |
2019-07-05 | $28.00 | $28.18 | $28.00 | $28.18 | $26.47 | 1,217 |
2019-07-03 | $28.31 | $28.31 | $28.31 | $28.31 | $26.59 | 54 |
2019-07-02 | $27.75 | $27.84 | $27.75 | $27.84 | $26.15 | 764 |
2019-07-01 | $27.70 | $27.71 | $27.61 | $27.71 | $26.03 | 575 |
2019-06-28 | $27.56 | $27.56 | $27.56 | $27.56 | $25.89 | 79 |
2019-06-27 | $27.49 | $27.50 | $27.44 | $27.50 | $25.83 | 1,154 |
2019-06-26 | $27.58 | $27.58 | $27.48 | $27.48 | $25.81 | 448 |
2019-06-25 | $27.85 | $27.89 | $27.85 | $27.89 | $26.20 | 220 |
2019-06-24 | $28.26 | $28.28 | $28.19 | $28.19 | $26.21 | 2,699 |
2019-06-21 | $28.23 | $28.27 | $28.17 | $28.17 | $26.19 | 951 |
2019-06-20 | $28.21 | $28.31 | $28.14 | $28.31 | $26.31 | 902 |
2019-06-19 | $27.91 | $28.13 | $27.91 | $28.13 | $26.15 | 166 |
2019-06-18 | $28.08 | $28.09 | $28.01 | $28.02 | $26.05 | 2,040 |
2019-06-17 | $28.16 | $28.16 | $28.16 | $28.16 | $26.18 | 340 |
2019-06-14 | $28.33 | $28.33 | $28.33 | $28.33 | $26.34 | 5 |
2019-06-13 | $28.33 | $28.33 | $28.26 | $28.30 | $26.30 | 842 |
2019-06-12 | $28.26 | $28.42 | $28.26 | $28.28 | $26.28 | 1,230 |
2019-06-11 | $28.29 | $28.30 | $28.21 | $28.22 | $26.23 | 58,844 |
2019-06-10 | $28.14 | $28.14 | $28.10 | $28.10 | $26.12 | 498 |
2019-06-07 | $28.12 | $28.14 | $28.11 | $28.13 | $26.15 | 1,739 |
2019-06-06 | $27.72 | $27.94 | $27.69 | $27.90 | $25.93 | 2,086 |
2019-06-05 | $27.48 | $27.65 | $27.47 | $27.65 | $25.70 | 770 |
2019-06-04 | $27.20 | $27.32 | $27.20 | $27.32 | $25.39 | 49,250 |
2019-06-03 | $26.89 | $27.10 | $26.88 | $27.10 | $25.19 | 2,580 |
2019-05-31 | $26.72 | $26.73 | $26.70 | $26.71 | $24.83 | 666 |
2019-05-30 | $27.03 | $27.03 | $26.97 | $26.97 | $25.07 | 122 |
2019-05-29 | $26.92 | $26.92 | $26.91 | $26.91 | $25.02 | 106 |
2019-05-28 | $27.70 | $27.70 | $27.23 | $27.23 | $25.31 | 18,571 |
2019-05-24 | $27.64 | $27.72 | $27.63 | $27.72 | $25.77 | 653 |
2019-05-23 | $27.76 | $27.78 | $27.69 | $27.78 | $25.82 | 1,616 |
2019-05-22 | $27.87 | $27.87 | $27.86 | $27.86 | $25.90 | 104 |
2019-05-21 | $27.77 | $27.77 | $27.73 | $27.73 | $25.78 | 856 |
2019-05-20 | $27.88 | $27.88 | $27.77 | $27.77 | $25.81 | 265 |
2019-05-17 | $27.87 | $27.97 | $27.87 | $27.88 | $25.92 | 549 |
2019-05-16 | $28.05 | $28.06 | $27.93 | $27.93 | $25.96 | 1,505 |
2019-05-15 | $27.60 | $27.79 | $27.60 | $27.76 | $25.81 | 904 |
2019-05-14 | $27.64 | $27.72 | $27.64 | $27.64 | $25.69 | 2,302 |
2019-05-13 | $27.41 | $27.50 | $27.40 | $27.50 | $25.56 | 396 |
2019-05-10 | $27.33 | $27.73 | $27.28 | $27.73 | $25.77 | 1,117 |
2019-05-09 | $27.39 | $27.50 | $27.33 | $27.50 | $25.57 | 794 |
2019-05-08 | $27.42 | $27.51 | $27.42 | $27.49 | $25.55 | 757 |
2019-05-07 | $27.49 | $27.55 | $27.44 | $27.52 | $25.58 | 1,983 |
2019-05-06 | $27.66 | $27.74 | $27.66 | $27.74 | $25.78 | 286 |
2019-05-03 | $27.62 | $27.70 | $27.62 | $27.70 | $25.75 | 959 |
2019-05-02 | $27.56 | $27.60 | $27.56 | $27.60 | $25.65 | 206 |
2019-05-01 | $27.86 | $27.86 | $27.68 | $27.68 | $25.73 | 2,687 |
2019-04-30 | $27.88 | $28.01 | $27.88 | $28.00 | $26.03 | 2,505 |
2019-04-29 | $27.64 | $27.69 | $27.63 | $27.69 | $25.74 | 776 |
2019-04-26 | $27.46 | $27.57 | $27.46 | $27.57 | $25.63 | 735 |
2019-04-25 | $27.40 | $27.43 | $27.40 | $27.41 | $25.48 | 2,433 |
2019-04-24 | $27.64 | $27.64 | $27.62 | $27.62 | $25.67 | 1,349 |
2019-04-23 | $27.59 | $27.59 | $27.56 | $27.57 | $25.63 | 1,993 |
2019-04-22 | $27.58 | $27.59 | $27.54 | $27.57 | $25.63 | 1,077 |
2019-04-18 | $27.24 | $27.63 | $24.66 | $27.51 | $25.57 | 44,268 |
2019-04-17 | $27.48 | $27.56 | $27.48 | $27.55 | $25.61 | 2,395 |
2019-04-16 | $27.44 | $27.46 | $27.38 | $27.45 | $25.51 | 4,144 |
2019-04-15 | $27.35 | $27.54 | $27.35 | $27.52 | $25.58 | 31,811 |
2019-04-12 | $27.35 | $27.36 | $27.35 | $27.36 | $25.43 | 4,243 |
2019-04-11 | $27.33 | $27.33 | $27.33 | $27.33 | $25.41 | 52 |
2019-04-10 | $27.22 | $27.24 | $27.22 | $27.23 | $25.31 | 783 |
2019-04-09 | $27.07 | $27.07 | $27.07 | $27.07 | $25.16 | 2 |
2019-04-08 | $27.01 | $27.13 | $27.01 | $27.13 | $25.22 | 1,990 |
2019-04-05 | $26.98 | $27.04 | $26.98 | $27.04 | $25.13 | 1,044 |
2019-04-04 | $26.94 | $26.95 | $26.94 | $26.95 | $25.06 | 369 |
2019-04-03 | $26.91 | $26.91 | $26.80 | $26.83 | $24.94 | 988 |
2019-04-02 | $27.19 | $27.19 | $26.98 | $26.98 | $25.08 | 1,847 |
2019-04-01 | $27.21 | $27.22 | $27.16 | $27.22 | $25.30 | 3,846 |
2019-03-29 | $27.29 | $27.29 | $27.29 | $27.29 | $25.37 | 357 |
2019-03-28 | $27.11 | $27.13 | $27.11 | $27.13 | $25.22 | 480 |
2019-03-27 | $26.99 | $26.99 | $26.94 | $26.94 | $25.04 | 545 |
2019-03-26 | $27.11 | $27.11 | $27.01 | $27.02 | $25.12 | 1,117 |
2019-03-25 | $26.75 | $26.90 | $26.75 | $26.86 | $24.97 | 3,624 |
2019-03-22 | $26.74 | $26.83 | $26.74 | $26.80 | $24.91 | 2,596 |
2019-03-21 | $26.74 | $26.81 | $26.71 | $26.78 | $24.90 | 3,321 |
2019-03-20 | $26.37 | $26.47 | $26.35 | $26.35 | $24.50 | 1,129 |
2019-03-19 | $26.53 | $26.58 | $26.41 | $26.46 | $24.60 | 14,338 |
2019-03-18 | $26.55 | $26.55 | $26.49 | $26.53 | $24.67 | 11,058 |
2019-03-15 | $26.44 | $26.47 | $26.44 | $26.46 | $24.60 | 843 |
2019-03-14 | $26.33 | $26.42 | $26.33 | $26.36 | $24.51 | 968 |
2019-03-13 | $26.32 | $26.39 | $26.32 | $26.38 | $24.52 | 622 |
2019-03-12 | $26.24 | $26.24 | $26.18 | $26.19 | $24.35 | 29,542 |
2019-03-11 | $26.23 | $26.24 | $26.23 | $26.24 | $24.39 | 305 |
2019-03-08 | $26.01 | $26.01 | $25.87 | $25.94 | $24.12 | 2,480 |
2019-03-07 | $26.09 | $26.09 | $25.92 | $25.96 | $24.13 | 3,899 |
2019-03-06 | $26.20 | $26.20 | $26.16 | $26.18 | $24.33 | 948 |
2019-03-05 | $26.31 | $26.31 | $26.25 | $26.28 | $24.43 | 651 |
2019-03-04 | $26.27 | $26.27 | $26.10 | $26.23 | $24.38 | 1,273 |
2019-03-01 | $26.29 | $26.30 | $26.19 | $26.30 | $24.44 | 1,977 |
2019-02-28 | $26.35 | $26.40 | $26.35 | $26.35 | $24.49 | 6,759 |
2019-02-27 | $26.22 | $26.28 | $26.20 | $26.28 | $24.43 | 755 |
2019-02-26 | $26.34 | $26.34 | $26.24 | $26.24 | $24.39 | 4,733 |
2019-02-25 | $26.32 | $26.33 | $26.19 | $26.21 | $24.36 | 4,142 |
2019-02-22 | $26.26 | $26.33 | $26.25 | $26.33 | $24.47 | 1,777 |
2019-02-21 | $26.32 | $26.41 | $26.32 | $26.41 | $24.55 | 1,387 |
2019-02-20 | $26.32 | $26.41 | $26.32 | $26.35 | $24.49 | 8,732 |
2019-02-19 | $26.40 | $26.48 | $26.33 | $26.38 | $24.52 | 148,423 |
2019-02-15 | $26.21 | $26.25 | $26.21 | $26.25 | $24.40 | 625 |
2019-02-14 | $25.92 | $26.03 | $25.92 | $26.00 | $24.17 | 2,834 |
2019-02-13 | $26.18 | $26.22 | $26.18 | $26.22 | $24.37 | 531 |
2019-02-12 | $25.90 | $26.15 | $25.90 | $26.14 | $24.30 | 4,103 |
2019-02-11 | $25.76 | $25.92 | $25.76 | $25.90 | $24.08 | 4,466 |
2019-02-08 | $25.70 | $25.80 | $25.70 | $25.80 | $23.98 | 726 |
2019-02-07 | $25.74 | $25.84 | $25.39 | $25.73 | $23.92 | 4,910 |
2019-02-06 | $25.49 | $25.84 | $25.49 | $25.79 | $23.97 | 4,139 |
2019-02-05 | $25.98 | $25.98 | $25.73 | $25.78 | $23.96 | 2,207 |
2019-02-04 | $25.66 | $25.79 | $25.63 | $25.78 | $23.96 | 1,680 |
2019-02-01 | $25.71 | $25.81 | $25.64 | $25.68 | $23.87 | 3,336 |
2019-01-31 | $25.32 | $25.81 | $25.32 | $25.81 | $23.99 | 1,809 |
2019-01-30 | $25.16 | $25.48 | $25.11 | $25.34 | $23.56 | 3,182 |
2019-01-29 | $25.15 | $25.30 | $25.15 | $25.19 | $23.42 | 3,003 |
2019-01-28 | $24.91 | $25.15 | $24.91 | $25.14 | $23.37 | 890 |
2019-01-25 | $25.04 | $25.04 | $25.04 | $25.04 | $23.28 | 148 |
2019-01-24 | $25.16 | $25.17 | $25.00 | $25.10 | $23.33 | 928 |
2019-01-23 | $25.35 | $25.51 | $25.35 | $25.51 | $23.71 | 2,594 |
2019-01-22 | $25.55 | $25.55 | $25.17 | $25.29 | $23.51 | 2,608 |
2019-01-18 | $25.37 | $25.56 | $25.36 | $25.47 | $23.68 | 1,322 |
2019-01-17 | $25.07 | $25.35 | $24.97 | $25.20 | $23.43 | 5,025 |
2019-01-16 | $25.11 | $25.25 | $24.99 | $25.17 | $23.40 | 3,170 |
2019-01-15 | $25.05 | $25.41 | $24.90 | $25.24 | $23.46 | 6,987 |
2019-01-14 | $25.20 | $25.20 | $24.82 | $24.98 | $23.22 | 742 |
2019-01-11 | $25.09 | $25.14 | $24.96 | $25.11 | $23.34 | 4,834 |
2019-01-10 | $24.90 | $25.08 | $24.73 | $25.07 | $23.31 | 4,698 |
2019-01-09 | $25.00 | $25.14 | $24.88 | $24.88 | $23.13 | 29,883 |
2019-01-08 | $24.89 | $25.17 | $24.87 | $25.08 | $23.31 | 4,398 |
2019-01-07 | $24.73 | $24.98 | $24.58 | $24.85 | $23.10 | 2,857 |
2019-01-04 | $24.62 | $24.82 | $24.58 | $24.82 | $23.07 | 1,989 |
2019-01-03 | $24.42 | $24.49 | $24.27 | $24.27 | $22.56 | 34,381 |
2019-01-02 | $24.21 | $24.44 | $23.80 | $24.33 | $22.61 | 36,235 |
2018-12-31 | $24.45 | $24.55 | $24.30 | $24.55 | $22.82 | 9,061 |
2018-12-28 | $24.57 | $24.60 | $24.36 | $24.42 | $22.70 | 3,058 |
2018-12-27 | $24.14 | $24.32 | $23.78 | $24.29 | $22.58 | 4,782 |
2018-12-26 | $23.68 | $24.24 | $23.43 | $24.24 | $22.53 | 23,897 |
2018-12-24 | $24.03 | $24.05 | $23.55 | $23.55 | $21.89 | 9,967 |
2018-12-21 | $25.18 | $25.31 | $24.73 | $24.73 | $22.54 | 9,916 |
2018-12-20 | $25.20 | $25.29 | $24.95 | $24.95 | $22.74 | 20,759 |
2018-12-19 | $25.77 | $25.91 | $25.51 | $25.51 | $23.25 | 3,915 |
2018-12-18 | $25.95 | $25.95 | $25.41 | $25.52 | $23.26 | 353,121 |
2018-12-17 | $26.38 | $26.38 | $25.77 | $25.90 | $23.61 | 20,182 |
2018-12-14 | $26.85 | $26.85 | $26.50 | $26.54 | $24.19 | 5,682 |
2018-12-13 | $26.96 | $27.04 | $26.95 | $27.02 | $24.63 | 6,093 |
2018-12-12 | $27.46 | $27.46 | $26.89 | $26.91 | $24.53 | 5,563 |
2018-12-11 | $26.96 | $27.01 | $26.72 | $26.86 | $24.49 | 82,652 |
2018-12-10 | $26.70 | $26.86 | $26.26 | $26.65 | $24.29 | 4,293 |
2018-12-07 | $27.42 | $27.42 | $26.64 | $26.67 | $24.31 | 5,968 |
2018-12-06 | $26.69 | $27.02 | $26.62 | $27.02 | $24.63 | 3,312 |
2018-12-04 | $27.55 | $27.59 | $26.95 | $27.08 | $24.68 | 256,307 |
2018-12-03 | $27.33 | $27.57 | $27.33 | $27.57 | $25.13 | 10,420 |
2018-11-30 | $27.37 | $27.48 | $27.19 | $27.48 | $25.05 | 1,484 |
2018-11-29 | $27.31 | $27.40 | $27.31 | $27.39 | $24.97 | 987 |
2018-11-28 | $27.08 | $27.31 | $27.07 | $27.31 | $24.89 | 56,241 |
2018-11-27 | $26.79 | $27.15 | $26.79 | $27.13 | $24.72 | 16,839 |
2018-11-26 | $27.17 | $27.17 | $26.77 | $26.96 | $24.57 | 2,654 |
2018-11-23 | $26.87 | $27.02 | $26.87 | $27.02 | $24.63 | 304 |
2018-11-21 | $26.71 | $27.09 | $26.71 | $26.89 | $24.51 | 876 |
2018-11-20 | $27.25 | $27.33 | $27.09 | $27.19 | $24.78 | 1,398 |
2018-11-19 | $27.52 | $27.53 | $27.34 | $27.53 | $25.09 | 3,039 |
2018-11-16 | $27.46 | $27.56 | $27.46 | $27.50 | $25.06 | 1,590 |
2018-11-15 | $27.34 | $27.34 | $27.32 | $27.32 | $24.90 | 929 |
2018-11-14 | $27.80 | $27.80 | $27.47 | $27.58 | $25.14 | 5,426 |
2018-11-13 | $27.91 | $27.91 | $27.70 | $27.70 | $25.25 | 1,201 |
2018-11-12 | $27.97 | $28.02 | $27.84 | $27.84 | $25.38 | 2,843 |
2018-11-09 | $27.88 | $28.05 | $27.84 | $28.05 | $25.57 | 1,948 |
2018-11-08 | $27.82 | $27.82 | $27.82 | $27.82 | $25.35 | 297 |
2018-11-07 | $27.77 | $27.89 | $27.77 | $27.86 | $25.39 | 1,602 |
2018-11-06 | $27.55 | $27.73 | $27.53 | $27.64 | $25.19 | 2,768 |
2018-11-05 | $27.45 | $27.61 | $27.37 | $27.51 | $25.07 | 2,786 |
2018-11-02 | $27.15 | $27.17 | $27.13 | $27.16 | $24.76 | 1,839 |
2018-11-01 | $27.39 | $27.39 | $27.22 | $27.26 | $24.85 | 1,209 |
2018-10-31 | $27.02 | $27.25 | $27.02 | $27.20 | $24.79 | 7,719 |
2018-10-30 | $27.31 | $27.43 | $27.25 | $27.43 | $25.00 | 9,593 |
2018-10-29 | $27.70 | $27.70 | $26.65 | $26.93 | $24.55 | 60,455 |
2018-10-26 | $26.76 | $26.76 | $26.55 | $26.59 | $24.24 | 1,871 |
2018-10-25 | $28.05 | $28.05 | $26.90 | $27.08 | $24.68 | 26,277 |
2018-10-24 | $27.41 | $27.41 | $27.06 | $27.06 | $24.66 | 2,146 |
2018-10-23 | $26.70 | $27.09 | $26.66 | $27.09 | $24.69 | 6,241 |
2018-10-22 | $26.98 | $26.98 | $26.94 | $26.94 | $24.55 | 4,293 |
2018-10-19 | $27.04 | $27.13 | $26.98 | $27.11 | $24.71 | 3,738 |
2018-10-18 | $26.89 | $26.89 | $26.55 | $26.61 | $24.25 | 1,100 |
2018-10-17 | $26.71 | $26.71 | $26.64 | $26.64 | $24.28 | 13,420 |
2018-10-16 | $26.56 | $26.60 | $26.50 | $26.58 | $24.23 | 170,763 |
2018-10-15 | $26.38 | $26.46 | $26.34 | $26.46 | $24.12 | 1,387 |
2018-10-12 | $27.16 | $27.16 | $25.87 | $26.12 | $23.81 | 2,813 |
2018-10-11 | $26.41 | $26.41 | $26.12 | $26.12 | $23.81 | 1,178 |
2018-10-10 | $26.86 | $26.95 | $26.59 | $26.59 | $24.24 | 6,251 |
2018-10-09 | $26.96 | $27.03 | $26.93 | $26.93 | $24.55 | 36,948 |
2018-10-08 | $26.87 | $27.08 | $26.87 | $27.08 | $24.68 | 642 |
2018-10-05 | $26.77 | $26.77 | $26.67 | $26.68 | $24.32 | 2,086 |
2018-10-04 | $26.77 | $26.77 | $26.77 | $26.77 | $24.40 | 0 |
2018-10-03 | $26.77 | $26.77 | $26.77 | $26.77 | $24.40 | 200 |
2018-10-02 | $27.02 | $27.02 | $26.93 | $26.93 | $24.55 | 1,633 |
2018-10-01 | $26.87 | $26.87 | $26.81 | $26.86 | $24.48 | 8,908 |
2018-09-28 | $26.65 | $26.86 | $26.65 | $26.85 | $24.47 | 4,277 |
2018-09-27 | $26.95 | $26.95 | $26.79 | $26.79 | $24.42 | 3,811 |
2018-09-26 | $27.09 | $27.09 | $27.05 | $27.07 | $24.67 | 2,769 |
2018-09-25 | $27.07 | $27.07 | $26.97 | $26.99 | $24.60 | 8,279 |
2018-09-24 | $27.18 | $27.18 | $27.11 | $27.11 | $24.71 | 1,305 |
2018-09-21 | $27.46 | $27.46 | $27.42 | $27.42 | $24.99 | 8,670 |
2018-09-20 | $27.23 | $27.39 | $27.23 | $27.39 | $24.97 | 934 |
2018-09-19 | $27.15 | $27.15 | $27.15 | $27.15 | $24.75 | 201 |
2018-09-18 | $27.21 | $27.26 | $27.21 | $27.24 | $24.83 | 1,486 |
2018-09-17 | $27.26 | $27.26 | $27.26 | $27.26 | $24.85 | 1 |
2018-09-14 | $27.62 | $27.62 | $27.21 | $27.26 | $24.85 | 2,034 |
2018-09-13 | $27.35 | $27.35 | $27.32 | $27.32 | $24.90 | 557 |
2018-09-12 | $27.23 | $27.23 | $27.23 | $27.23 | $24.82 | 111 |
2018-09-11 | $27.22 | $27.23 | $27.22 | $27.23 | $24.82 | 750 |
2018-09-10 | $27.27 | $27.31 | $27.27 | $27.31 | $24.89 | 991 |
2018-09-07 | $27.23 | $27.25 | $27.23 | $27.25 | $24.84 | 602 |
2018-09-06 | $27.18 | $27.29 | $27.18 | $27.28 | $24.87 | 2,870 |
2018-09-05 | $27.05 | $27.05 | $27.03 | $27.03 | $24.64 | 2,569 |
2018-09-04 | $26.85 | $26.85 | $26.85 | $26.85 | $24.47 | 269 |
2018-08-31 | $26.89 | $26.89 | $26.80 | $26.80 | $24.42 | 5,568 |
2018-08-30 | $26.88 | $26.88 | $26.80 | $26.81 | $24.43 | 59,957 |
2018-08-29 | $27.19 | $27.19 | $27.19 | $27.19 | $24.78 | 312 |
2018-08-28 | $27.26 | $27.26 | $26.92 | $26.92 | $24.54 | 6,610 |
2018-08-27 | $27.11 | $27.11 | $26.95 | $26.96 | $24.57 | 14,520 |
2018-08-24 | $27.03 | $27.03 | $26.98 | $26.99 | $24.60 | 12,020 |
2018-08-23 | $26.98 | $26.98 | $26.94 | $26.94 | $24.56 | 11,423 |
2018-08-22 | $27.08 | $27.08 | $27.01 | $27.01 | $24.62 | 570 |
2018-08-21 | $27.26 | $27.26 | $27.26 | $27.26 | $24.85 | 32 |
2018-08-20 | $27.26 | $27.26 | $27.26 | $27.26 | $24.85 | 75 |
2018-08-17 | $27.25 | $27.26 | $27.25 | $27.26 | $24.85 | 2,992 |
2018-08-16 | $27.12 | $27.14 | $27.12 | $27.14 | $24.74 | 478 |
2018-08-15 | $26.75 | $26.75 | $26.75 | $26.75 | $24.38 | 120 |
2018-08-14 | $26.45 | $26.45 | $26.45 | $26.45 | $24.11 | 255 |
2018-08-13 | $26.52 | $26.52 | $26.36 | $26.45 | $24.11 | 2,756 |
2018-08-10 | $26.51 | $26.51 | $26.39 | $26.39 | $24.06 | 2,904 |
2018-08-09 | $26.31 | $26.57 | $26.31 | $26.51 | $24.17 | 2,004 |
2018-08-08 | $26.70 | $26.70 | $26.68 | $26.68 | $24.32 | 6,348 |
2018-08-07 | $26.76 | $26.76 | $26.76 | $26.76 | $24.39 | 350 |
2018-08-06 | $26.88 | $26.88 | $26.84 | $26.88 | $24.50 | 1,554 |
2018-08-03 | $26.87 | $26.87 | $26.83 | $26.83 | $24.46 | 1,071 |
2018-08-02 | $26.30 | $26.47 | $26.26 | $26.47 | $24.13 | 51,526 |
2018-08-01 | $26.43 | $26.43 | $26.43 | $26.43 | $24.09 | 5 |
2018-07-31 | $26.37 | $26.44 | $26.32 | $26.43 | $24.09 | 162,614 |
2018-07-30 | $26.16 | $26.16 | $26.16 | $26.16 | $23.84 | 0 |
2018-07-27 | $26.16 | $26.16 | $26.16 | $26.16 | $23.84 | 0 |
2018-07-26 | $26.16 | $26.16 | $26.16 | $26.16 | $23.84 | 1 |
2018-07-25 | $26.16 | $26.16 | $26.16 | $26.16 | $23.84 | 200 |
2018-07-24 | $26.30 | $26.30 | $26.08 | $26.08 | $23.77 | 353 |
2018-07-23 | $26.24 | $26.24 | $25.97 | $25.97 | $23.67 | 201,175 |
2018-07-20 | $26.13 | $26.13 | $26.13 | $26.13 | $23.82 | 445 |
2018-07-19 | $26.13 | $26.13 | $26.13 | $26.13 | $23.82 | 209 |
2018-07-18 | $26.30 | $26.30 | $26.30 | $26.30 | $23.97 | 190 |
2018-07-17 | $26.20 | $26.30 | $26.20 | $26.30 | $23.97 | 1,552 |
2018-07-16 | $26.00 | $26.06 | $26.00 | $26.05 | $23.75 | 5,881 |
2018-07-13 | $26.19 | $26.19 | $26.19 | $26.19 | $23.87 | 15 |
2018-07-12 | $26.17 | $26.19 | $26.17 | $26.19 | $23.87 | 400 |
2018-07-11 | $26.13 | $26.13 | $26.13 | $26.13 | $23.82 | 1 |
2018-07-10 | $26.15 | $26.18 | $26.13 | $26.13 | $23.82 | 202,532 |
2018-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.70 | 30 |
2018-07-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.70 | 109 |
2018-07-05 | $25.94 | $25.94 | $25.94 | $25.94 | $23.65 | 303 |
2018-07-03 | $25.32 | $25.32 | $25.32 | $25.32 | $23.08 | 192 |
2018-07-02 | $25.80 | $25.80 | $25.80 | $25.80 | $23.52 | 19 |
2018-06-29 | $25.80 | $25.80 | $25.80 | $25.80 | $23.52 | 66 |
2018-06-28 | $25.76 | $25.80 | $25.76 | $25.80 | $23.52 | 426 |
2018-06-27 | $25.95 | $25.95 | $25.95 | $25.95 | $23.65 | 1 |
2018-06-26 | $26.11 | $26.11 | $25.95 | $25.95 | $23.65 | 294 |
2018-06-25 | $26.19 | $26.30 | $26.14 | $26.30 | $23.73 | 1,170 |
2018-06-22 | $25.68 | $26.17 | $25.68 | $26.17 | $23.61 | 528 |
2018-06-21 | $25.66 | $25.66 | $25.66 | $25.66 | $23.15 | 107 |
2018-06-20 | $25.85 | $25.85 | $25.85 | $25.85 | $23.32 | 105 |
2018-06-19 | $25.65 | $25.65 | $25.65 | $25.65 | $23.14 | 67 |
2018-06-18 | $25.65 | $25.65 | $25.65 | $25.65 | $23.14 | 200 |
2018-06-15 | $25.68 | $25.68 | $25.68 | $25.68 | $23.17 | 0 |
2018-06-14 | $25.93 | $25.93 | $25.65 | $25.68 | $23.17 | 799 |
2018-06-13 | $24.93 | $24.93 | $24.93 | $24.93 | $22.49 | 57 |
2018-06-12 | $24.93 | $24.93 | $24.93 | $24.93 | $22.49 | 5 |
2018-06-11 | $24.93 | $24.93 | $24.93 | $24.93 | $22.49 | 1 |
2018-06-08 | $24.93 | $24.93 | $24.93 | $24.93 | $22.49 | 35 |
2018-06-07 | $24.81 | $24.93 | $24.81 | $24.93 | $22.49 | 1,001 |
2018-06-06 | $24.84 | $24.84 | $24.84 | $24.84 | $22.41 | 220 |
2018-06-05 | $24.89 | $24.94 | $24.89 | $24.91 | $22.47 | 675 |
2018-06-04 | $24.86 | $24.86 | $24.86 | $24.86 | $22.43 | 17 |
2018-06-01 | $24.86 | $24.86 | $24.86 | $24.86 | $22.43 | 200 |
2018-05-31 | $24.76 | $24.76 | $24.76 | $24.76 | $22.34 | 212 |
2018-05-30 | $24.93 | $24.93 | $24.93 | $24.93 | $22.49 | 12 |
2018-05-29 | $24.93 | $24.93 | $24.93 | $24.93 | $22.49 | 21 |
2018-05-25 | $24.94 | $24.94 | $24.93 | $24.93 | $22.49 | 605 |
2018-05-24 | $24.84 | $24.84 | $24.84 | $24.84 | $22.41 | 13 |
2018-05-23 | $24.84 | $24.84 | $24.84 | $24.84 | $22.41 | 200 |
2018-05-22 | $24.89 | $24.89 | $24.89 | $24.89 | $22.46 | 0 |
2018-05-21 | $24.90 | $24.90 | $24.89 | $24.89 | $22.46 | 480 |
2018-05-18 | $24.90 | $24.90 | $24.90 | $24.90 | $22.47 | 0 |
2018-05-17 | $24.90 | $24.90 | $24.90 | $24.90 | $22.47 | 0 |
2018-05-16 | $24.90 | $24.90 | $24.90 | $24.90 | $22.47 | 300 |
2018-05-15 | $24.77 | $24.77 | $24.77 | $24.77 | $22.35 | 106 |
2018-05-14 | $24.91 | $24.91 | $24.91 | $24.91 | $22.47 | 202 |
2018-05-11 | $24.90 | $24.90 | $24.90 | $24.90 | $22.46 | 51 |
2018-05-10 | $24.68 | $24.90 | $24.68 | $24.90 | $22.46 | 1,649 |
2018-05-09 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 10 |
2018-05-08 | $24.88 | $24.88 | $24.88 | $24.88 | $22.45 | 0 |
2018-05-07 | $24.85 | $24.88 | $24.85 | $24.88 | $22.45 | 427 |
2018-05-04 | $24.81 | $24.92 | $24.81 | $24.92 | $22.48 | 2,560 |
2018-05-03 | $24.63 | $24.63 | $24.55 | $24.55 | $22.15 | 2,776 |
2018-05-02 | $24.65 | $24.65 | $24.63 | $24.63 | $22.22 | 441 |
2018-05-01 | $25.10 | $25.13 | $25.09 | $25.09 | $22.64 | 2,865 |
2018-04-30 | $25.54 | $25.54 | $25.39 | $25.39 | $22.91 | 601 |
2018-04-27 | $25.40 | $25.40 | $25.40 | $25.40 | $22.92 | 53 |
2018-04-26 | $25.32 | $25.40 | $25.31 | $25.40 | $22.92 | 566 |
2018-04-25 | $25.29 | $25.29 | $25.29 | $25.29 | $22.82 | 20 |
2018-04-24 | $25.29 | $25.29 | $25.29 | $25.29 | $22.82 | 176 |
2018-04-23 | $25.29 | $25.29 | $25.29 | $25.29 | $22.82 | 200 |
2018-04-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.10 | 21 |
2018-04-19 | $25.66 | $25.66 | $25.60 | $25.60 | $23.10 | 313 |
2018-04-18 | $26.41 | $26.41 | $26.41 | $26.41 | $23.82 | 264 |
2018-04-17 | $26.06 | $26.06 | $26.06 | $26.06 | $23.51 | 20 |
2018-04-16 | $26.06 | $26.06 | $26.06 | $26.06 | $23.51 | 15 |
2018-04-13 | $26.06 | $26.06 | $26.06 | $26.06 | $23.51 | 797 |
2018-04-12 | $26.07 | $26.07 | $26.07 | $26.07 | $23.52 | 301 |
2018-04-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.55 | 0 |
2018-04-10 | $26.13 | $26.13 | $25.97 | $26.10 | $23.55 | 743 |
2018-04-09 | $26.05 | $26.22 | $25.92 | $26.22 | $23.65 | 4,015 |
2018-04-06 | $26.29 | $26.29 | $26.00 | $26.00 | $23.46 | 1,824 |
2018-04-05 | $26.22 | $26.22 | $26.22 | $26.22 | $23.65 | 641 |
2018-04-04 | $26.25 | $26.25 | $26.23 | $26.23 | $23.66 | 482 |
2018-04-03 | $25.45 | $25.45 | $25.45 | $25.45 | $22.96 | 18 |
2018-04-02 | $25.41 | $25.53 | $25.41 | $25.45 | $22.96 | 1,442 |
2018-03-29 | $25.70 | $26.10 | $25.70 | $26.10 | $23.54 | 760 |
2018-03-28 | $25.87 | $25.93 | $25.87 | $25.93 | $23.39 | 1,104 |
2018-03-27 | $25.38 | $25.38 | $25.38 | $25.38 | $22.90 | 0 |
2018-03-26 | $25.38 | $25.38 | $25.38 | $25.38 | $22.90 | 1 |
2018-03-23 | $25.60 | $25.60 | $25.38 | $25.38 | $22.90 | 410 |
2018-03-22 | $25.74 | $25.84 | $25.53 | $25.53 | $23.03 | 2,449 |
2018-03-21 | $25.83 | $25.85 | $25.69 | $25.79 | $23.27 | 1,397 |
2018-03-20 | $26.17 | $26.17 | $26.17 | $26.17 | $23.61 | 167 |
2018-03-19 | $26.43 | $26.43 | $26.16 | $26.17 | $23.61 | 11,405 |
2018-03-16 | $26.62 | $26.62 | $26.62 | $26.62 | $24.02 | 3 |
2018-03-15 | $26.62 | $26.62 | $26.62 | $26.62 | $24.02 | 4 |
2018-03-14 | $27.07 | $27.07 | $26.57 | $26.62 | $24.02 | 3,847 |
2018-03-13 | $26.83 | $26.83 | $26.83 | $26.83 | $24.21 | 271 |
2018-03-12 | $27.00 | $27.00 | $26.88 | $26.89 | $24.26 | 4,006 |
2018-03-09 | $26.74 | $26.88 | $26.74 | $26.87 | $24.24 | 2,112 |
2018-03-08 | $26.89 | $26.89 | $26.67 | $26.69 | $24.08 | 496 |
2018-03-07 | $26.70 | $26.70 | $26.70 | $26.70 | $24.09 | 40 |
2018-03-06 | $26.70 | $26.70 | $26.70 | $26.70 | $24.09 | 100 |
2018-03-05 | $26.84 | $26.84 | $26.84 | $26.84 | $24.21 | 375 |
2018-03-02 | $26.29 | $26.50 | $25.49 | $26.50 | $23.91 | 121,141 |
2018-03-01 | $26.35 | $26.35 | $26.35 | $26.35 | $23.77 | 392 |
2018-02-28 | $26.52 | $26.52 | $26.52 | $26.52 | $23.93 | 1 |
2018-02-27 | $26.52 | $26.52 | $26.52 | $26.52 | $23.93 | 51 |
2018-02-26 | $26.52 | $26.52 | $26.52 | $26.52 | $23.93 | 115 |
2018-02-23 | $26.52 | $26.52 | $26.52 | $26.52 | $23.93 | 0 |
2018-02-22 | $26.56 | $26.65 | $26.49 | $26.52 | $23.93 | 3,707 |
2018-02-21 | $26.72 | $26.79 | $26.60 | $26.60 | $24.00 | 5,960 |
2018-02-20 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 3 |
2018-02-16 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 277 |
2018-02-15 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 17 |
2018-02-14 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 56 |
2018-02-13 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 1 |
2018-02-12 | $26.32 | $26.32 | $26.32 | $26.32 | $23.74 | 12 |
2018-02-09 | $26.33 | $26.35 | $25.89 | $26.32 | $23.74 | 332,087 |
2018-02-08 | $26.71 | $26.71 | $26.53 | $26.53 | $23.93 | 204 |
2018-02-07 | $27.25 | $27.25 | $27.25 | $27.25 | $24.58 | 257 |
2018-02-06 | $26.08 | $26.64 | $26.08 | $26.64 | $24.04 | 1,612 |
2018-02-05 | $27.39 | $27.39 | $26.86 | $26.86 | $24.23 | 1,241 |
2018-02-02 | $27.91 | $27.91 | $27.65 | $27.65 | $24.95 | 2,224 |
2018-02-01 | $28.31 | $28.43 | $28.14 | $28.21 | $25.45 | 82,947 |
2018-01-31 | $28.44 | $28.44 | $28.32 | $28.32 | $25.55 | 244 |
2018-01-30 | $28.56 | $28.56 | $28.47 | $28.52 | $25.73 | 1,047 |
2018-01-29 | $28.79 | $28.79 | $28.69 | $28.69 | $25.88 | 504 |
2018-01-26 | $28.46 | $28.46 | $28.46 | $28.46 | $25.68 | 76 |
2018-01-25 | $28.46 | $28.46 | $28.46 | $28.46 | $25.68 | 1,094 |
2018-01-24 | $28.43 | $28.43 | $28.43 | $28.43 | $25.65 | 26 |
2018-01-23 | $28.32 | $28.44 | $28.32 | $28.43 | $25.65 | 2,242 |
2018-01-22 | $27.83 | $27.83 | $27.83 | $27.83 | $25.11 | 31 |
2018-01-19 | $27.83 | $27.83 | $27.83 | $27.83 | $25.11 | 112 |
2018-01-18 | $27.83 | $27.83 | $27.83 | $27.83 | $25.11 | 710 |
2018-01-17 | $27.91 | $28.06 | $27.91 | $28.02 | $25.28 | 21,260 |
2018-01-16 | $27.70 | $27.76 | $27.67 | $27.71 | $25.00 | 28,517 |
2018-01-12 | $27.64 | $27.67 | $27.64 | $27.64 | $24.94 | 496 |
2018-01-11 | $27.55 | $27.55 | $27.55 | $27.55 | $24.86 | 251 |
2018-01-10 | $27.68 | $27.68 | $27.58 | $27.62 | $24.92 | 677 |
2018-01-09 | $27.87 | $27.87 | $27.79 | $27.79 | $25.07 | 1,746 |
2018-01-08 | $27.85 | $27.85 | $27.85 | $27.85 | $25.13 | 351 |
2018-01-05 | $27.88 | $27.88 | $27.77 | $27.77 | $25.05 | 341 |
2018-01-04 | $27.57 | $27.62 | $27.57 | $27.60 | $24.90 | 4,863 |
2018-01-03 | $27.56 | $27.56 | $27.53 | $27.53 | $24.83 | 1,559 |
2018-01-02 | $27.73 | $27.73 | $27.73 | $27.73 | $25.02 | 56 |
2017-12-29 | $27.73 | $27.73 | $27.73 | $27.73 | $25.02 | 314 |
2017-12-28 | $27.74 | $27.74 | $27.66 | $27.71 | $25.00 | 384 |
2017-12-27 | $27.72 | $27.72 | $27.72 | $27.72 | $25.01 | 833 |
2017-12-26 | $27.72 | $27.72 | $27.72 | $27.72 | $25.01 | 169 |
2017-12-22 | $27.79 | $27.79 | $27.79 | $27.79 | $24.90 | 30 |
2017-12-21 | $27.79 | $27.79 | $27.79 | $27.79 | $24.90 | 35 |
2017-12-20 | $27.79 | $27.79 | $27.79 | $27.79 | $24.90 | 300 |
2017-12-19 | $27.90 | $27.90 | $27.90 | $27.90 | $25.00 | 152 |
2017-12-18 | $27.86 | $27.88 | $27.83 | $27.83 | $24.94 | 1,600 |
2017-12-15 | $27.69 | $27.74 | $27.69 | $27.74 | $24.85 | 1,441 |
2017-12-14 | $27.48 | $27.48 | $27.48 | $27.48 | $24.62 | 534 |
2017-12-13 | $27.57 | $27.57 | $27.47 | $27.47 | $24.61 | 951 |
2017-12-12 | $27.58 | $27.58 | $27.50 | $27.54 | $24.67 | 27,951 |
2017-12-11 | $27.47 | $27.47 | $27.47 | $27.47 | $24.61 | 284 |
2017-12-08 | $27.50 | $27.50 | $27.47 | $27.47 | $24.61 | 2,111 |
2017-12-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.64 | 212 |
2017-12-06 | $27.61 | $27.72 | $27.59 | $27.60 | $24.73 | 232,961 |
2017-12-05 | $27.51 | $27.51 | $27.51 | $27.51 | $24.65 | 388 |
2017-12-04 | $27.50 | $27.50 | $27.50 | $27.50 | $24.64 | 725 |
2017-12-01 | $27.14 | $27.14 | $27.14 | $27.14 | $24.32 | 175 |
2017-11-30 | $27.18 | $27.18 | $27.18 | $27.18 | $24.35 | 144 |
2017-11-29 | $27.00 | $27.03 | $26.97 | $26.97 | $24.17 | 477 |
2017-11-28 | $26.44 | $26.44 | $26.44 | $26.44 | $23.69 | 35 |
2017-11-27 | $26.44 | $26.44 | $26.44 | $26.44 | $23.69 | 0 |
2017-11-24 | $26.44 | $26.44 | $26.44 | $26.44 | $23.69 | 401 |
2017-11-22 | $26.42 | $26.42 | $26.42 | $26.42 | $23.67 | 321 |
2017-11-21 | $26.46 | $26.46 | $26.46 | $26.46 | $23.70 | 0 |
2017-11-20 | $26.45 | $26.45 | $26.45 | $26.45 | $23.70 | 227 |
2017-11-17 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 320 |
2017-11-16 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 66 |
2017-11-15 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 0 |
2017-11-14 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 6 |
2017-11-13 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 1 |
2017-11-10 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 1 |
2017-11-09 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 14 |
2017-11-08 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 88 |
2017-11-07 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 0 |
2017-11-06 | $25.38 | $25.38 | $25.38 | $25.38 | $22.74 | 818 |
2017-11-03 | $25.55 | $25.55 | $25.55 | $25.55 | $22.89 | 55 |
2017-11-02 | $25.55 | $25.55 | $25.55 | $25.55 | $22.89 | 286 |
2017-11-01 | $25.65 | $25.65 | $25.65 | $25.65 | $22.98 | 0 |
2017-10-31 | $25.55 | $25.65 | $25.52 | $25.65 | $22.98 | 148,330 |
2017-10-30 | $25.55 | $25.55 | $25.55 | $25.55 | $22.89 | 6 |
2017-10-27 | $25.60 | $25.61 | $25.54 | $25.55 | $22.89 | 151,510 |
2017-10-26 | $25.86 | $25.86 | $25.82 | $25.82 | $23.14 | 362 |
2017-10-25 | $25.60 | $25.64 | $25.56 | $25.56 | $22.90 | 951 |
2017-10-24 | $25.91 | $25.91 | $25.91 | $25.91 | $23.22 | 6 |
2017-10-23 | $25.91 | $25.91 | $25.91 | $25.91 | $23.22 | 404 |
2017-10-20 | $26.35 | $26.35 | $25.91 | $25.91 | $23.22 | 619 |
2017-10-19 | $26.05 | $26.05 | $26.05 | $26.05 | $23.34 | 1 |
2017-10-18 | $26.04 | $26.05 | $26.04 | $26.05 | $23.34 | 217 |
2017-10-17 | $26.15 | $26.15 | $26.15 | $26.15 | $23.43 | 0 |
2017-10-16 | $26.15 | $26.15 | $26.15 | $26.15 | $23.43 | 319 |
2017-10-13 | $26.06 | $26.06 | $26.06 | $26.06 | $23.35 | 0 |
2017-10-12 | $26.06 | $26.06 | $26.06 | $26.06 | $23.35 | 722 |
2017-10-11 | $26.07 | $26.07 | $26.03 | $26.03 | $23.32 | 232 |
2017-10-10 | $25.87 | $25.88 | $25.87 | $25.88 | $23.18 | 1,042 |
2017-10-09 | $25.98 | $25.98 | $25.98 | $25.98 | $23.28 | 15 |
2017-10-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.28 | 0 |
2017-10-05 | $25.94 | $25.98 | $25.93 | $25.98 | $23.28 | 1,500 |
2017-10-04 | $25.85 | $25.85 | $25.85 | $25.85 | $23.16 | 560 |
2017-10-03 | $25.74 | $25.77 | $25.74 | $25.77 | $23.09 | 39,536 |
2017-10-02 | $25.70 | $25.70 | $25.70 | $25.70 | $23.03 | 3 |
2017-09-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.03 | 1 |
2017-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $23.03 | 0 |
2017-09-27 | $25.70 | $25.70 | $25.69 | $25.70 | $23.03 | 488 |
2017-09-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.12 | 0 |
2017-09-25 | $25.81 | $25.82 | $25.80 | $25.80 | $23.12 | 338 |
2017-09-22 | $25.74 | $25.74 | $25.74 | $25.74 | $23.06 | 264 |
2017-09-21 | $25.89 | $25.89 | $25.89 | $25.89 | $23.20 | 152 |
2017-09-20 | $26.18 | $26.25 | $26.01 | $26.01 | $23.31 | 994 |
2017-09-19 | $26.28 | $26.28 | $26.28 | $26.28 | $23.55 | 117 |
2017-09-18 | $26.42 | $26.42 | $26.40 | $26.40 | $23.66 | 400 |
2017-09-15 | $26.37 | $26.37 | $26.37 | $26.37 | $23.63 | 403 |
2017-09-14 | $26.20 | $26.20 | $26.20 | $26.20 | $23.48 | 213 |
2017-09-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.65 | 380 |
2017-09-12 | $26.30 | $26.30 | $26.29 | $26.29 | $23.56 | 2,109 |
2017-09-11 | $26.29 | $26.29 | $26.28 | $26.28 | $23.55 | 764 |
2017-09-08 | $26.18 | $26.18 | $26.18 | $26.18 | $23.46 | 75 |
2017-09-07 | $26.18 | $26.18 | $26.18 | $26.18 | $23.46 | 0 |
2017-09-06 | $26.18 | $26.18 | $26.18 | $26.18 | $23.46 | 330 |
2017-09-05 | $25.96 | $25.96 | $25.96 | $25.96 | $23.26 | 0 |
2017-09-01 | $25.96 | $25.96 | $25.96 | $25.96 | $23.26 | 2 |
2017-08-31 | $25.96 | $25.96 | $25.96 | $25.96 | $23.26 | 417 |
2017-08-30 | $25.89 | $25.89 | $25.89 | $25.89 | $23.20 | 297 |
2017-08-29 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 1 |
2017-08-28 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 0 |
2017-08-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 559 |
2017-08-24 | $26.09 | $26.09 | $26.09 | $26.09 | $23.37 | 305 |
2017-08-23 | $26.26 | $26.26 | $26.26 | $26.26 | $23.53 | 381 |
2017-08-22 | $26.46 | $26.46 | $26.46 | $26.46 | $23.71 | 357 |
2017-08-21 | $26.30 | $26.30 | $26.30 | $26.30 | $23.56 | 0 |
2017-08-18 | $26.30 | $26.30 | $26.30 | $26.30 | $23.56 | 2 |
2017-08-17 | $26.35 | $26.35 | $26.25 | $26.30 | $23.56 | 1,001 |
2017-08-16 | $26.45 | $26.45 | $26.36 | $26.36 | $23.62 | 964 |
2017-08-15 | $26.39 | $26.39 | $26.38 | $26.38 | $23.64 | 518 |
2017-08-14 | $26.24 | $26.24 | $26.24 | $26.24 | $23.51 | 0 |
2017-08-11 | $26.24 | $26.24 | $26.24 | $26.24 | $23.51 | 0 |
2017-08-10 | $26.20 | $26.29 | $26.20 | $26.24 | $23.51 | 1,300 |
2017-08-09 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 0 |
2017-08-08 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 3 |
2017-08-07 | $26.33 | $26.33 | $26.33 | $26.33 | $23.59 | 331 |
2017-08-04 | $26.17 | $26.22 | $26.17 | $26.22 | $23.49 | 600 |
2017-08-03 | $26.36 | $26.36 | $26.36 | $26.36 | $23.62 | 930 |
2017-08-02 | $26.38 | $26.38 | $26.38 | $26.38 | $23.63 | 0 |
2017-08-01 | $26.50 | $27.50 | $26.37 | $26.38 | $23.63 | 800 |
2017-07-31 | $26.31 | $26.31 | $26.31 | $26.31 | $23.57 | 250 |
2017-07-28 | $26.39 | $26.39 | $26.39 | $26.39 | $23.65 | 69 |
2017-07-27 | $26.39 | $26.39 | $26.39 | $26.39 | $23.65 | 0 |
2017-07-26 | $26.39 | $26.39 | $26.39 | $26.39 | $23.65 | 0 |
2017-07-25 | $26.31 | $26.39 | $26.31 | $26.39 | $23.65 | 603 |
2017-07-24 | $26.25 | $26.25 | $26.20 | $26.20 | $23.48 | 238 |
2017-07-21 | $26.06 | $26.06 | $26.06 | $26.06 | $23.35 | 107 |
2017-07-20 | $26.10 | $26.10 | $26.07 | $26.07 | $23.36 | 1,077 |
2017-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.30 | 9 |
2017-07-18 | $26.03 | $26.03 | $26.00 | $26.00 | $23.30 | 974 |
2017-07-17 | $25.99 | $25.99 | $25.99 | $25.99 | $23.29 | 113 |
2017-07-14 | $25.90 | $25.98 | $25.90 | $25.98 | $23.28 | 514 |
2017-07-13 | $25.62 | $25.62 | $25.62 | $25.62 | $22.96 | 12 |
2017-07-12 | $25.62 | $25.62 | $25.62 | $25.62 | $22.96 | 2 |
2017-07-11 | $25.64 | $25.64 | $25.57 | $25.62 | $22.96 | 978 |
2017-07-10 | $25.85 | $25.85 | $25.85 | $25.85 | $23.16 | 42 |
2017-07-07 | $25.85 | $25.86 | $25.85 | $25.85 | $23.16 | 840 |
2017-07-06 | $25.90 | $25.90 | $25.90 | $25.90 | $23.21 | 167 |
2017-07-05 | $26.03 | $26.03 | $25.94 | $25.94 | $23.24 | 973 |
2017-07-03 | $26.20 | $26.20 | $26.20 | $26.20 | $23.48 | 5 |
2017-06-30 | $26.20 | $26.20 | $26.20 | $26.20 | $23.48 | 13 |
2017-06-29 | $26.20 | $26.20 | $26.20 | $26.20 | $23.48 | 18,196 |
2017-06-28 | $26.36 | $26.36 | $26.36 | $26.36 | $23.62 | 0 |
2017-06-27 | $26.36 | $26.36 | $26.36 | $26.36 | $23.62 | 143 |
2017-06-26 | $26.32 | $26.35 | $26.32 | $26.35 | $23.61 | 1,619 |
2017-06-23 | $26.73 | $26.73 | $26.73 | $26.73 | $23.72 | 8 |
2017-06-22 | $26.73 | $26.73 | $26.73 | $26.73 | $23.72 | 20 |
2017-06-21 | $26.82 | $26.82 | $26.73 | $26.73 | $23.72 | 783 |
2017-06-20 | $26.88 | $26.88 | $26.88 | $26.88 | $23.86 | 340 |
2017-06-19 | $26.84 | $26.89 | $26.82 | $26.89 | $23.86 | 2,001 |
2017-06-16 | $26.73 | $26.73 | $26.73 | $26.73 | $23.72 | 954 |
2017-06-15 | $27.21 | $27.21 | $27.21 | $27.21 | $24.15 | 43 |
2017-06-14 | $27.21 | $27.21 | $27.21 | $27.21 | $24.15 | 600 |
2017-06-13 | $27.11 | $27.11 | $27.11 | $27.11 | $24.06 | 537 |
2017-06-12 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 9 |
2017-06-09 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 0 |
2017-06-08 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 9 |
2017-06-07 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 22 |
2017-06-06 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 301 |
2017-06-05 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 0 |
2017-06-02 | $27.30 | $27.30 | $27.30 | $27.30 | $24.23 | 497 |
2017-06-01 | $27.09 | $27.13 | $27.09 | $27.13 | $24.08 | 927 |
2017-05-31 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 5 |
2017-05-30 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-05-26 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 2 |
2017-05-25 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 29 |
2017-05-24 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-05-23 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-05-22 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 3 |
2017-05-19 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-05-18 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-05-17 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 21 |
2017-05-16 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 117 |
2017-05-15 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 13 |
2017-05-12 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 2 |
2017-05-11 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-05-10 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 14 |
2017-05-09 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 106 |
2017-05-08 | $26.42 | $26.42 | $26.42 | $26.42 | $23.45 | 1 |
2017-05-05 | $26.42 | $26.42 | $26.42 | $26.42 | $23.45 | 406 |
2017-05-04 | $26.46 | $26.46 | $26.46 | $26.46 | $23.48 | 20 |
2017-05-03 | $26.46 | $26.46 | $26.46 | $26.46 | $23.48 | 0 |
2017-05-02 | $26.46 | $26.46 | $26.46 | $26.46 | $23.48 | 17 |
2017-05-01 | $26.46 | $26.46 | $26.46 | $26.46 | $23.48 | 200 |
2017-04-28 | $26.42 | $26.47 | $26.42 | $26.47 | $23.49 | 2,531 |
2017-04-27 | $26.64 | $26.64 | $26.64 | $26.64 | $23.64 | 0 |
2017-04-26 | $26.64 | $26.64 | $26.64 | $26.64 | $23.64 | 6 |
2017-04-25 | $26.64 | $26.64 | $26.64 | $26.64 | $23.64 | 19 |
2017-04-24 | $26.64 | $26.64 | $26.64 | $26.64 | $23.64 | 276 |
2017-04-21 | $26.49 | $26.49 | $26.49 | $26.49 | $23.51 | 0 |
2017-04-20 | $26.42 | $26.49 | $26.42 | $26.49 | $23.51 | 725 |
2017-04-19 | $26.54 | $26.54 | $26.54 | $26.54 | $23.56 | 188 |
2017-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $23.52 | 1,099 |
2017-04-17 | $26.41 | $26.41 | $26.41 | $26.41 | $23.44 | 388 |
2017-04-13 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-04-12 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-04-11 | $26.29 | $26.30 | $26.29 | $26.30 | $23.34 | 667 |
2017-04-10 | $26.12 | $26.12 | $26.12 | $26.12 | $23.18 | 44 |
2017-04-07 | $26.12 | $26.12 | $26.12 | $26.12 | $23.18 | 0 |
2017-04-06 | $26.12 | $26.12 | $26.12 | $26.12 | $23.18 | 77 |
2017-04-05 | $26.12 | $26.12 | $26.12 | $26.12 | $23.18 | 0 |
2017-04-04 | $26.12 | $26.12 | $26.12 | $26.12 | $23.18 | 0 |
2017-04-03 | $26.12 | $26.12 | $26.12 | $26.12 | $23.18 | 412 |
2017-03-31 | $26.26 | $26.26 | $26.26 | $26.26 | $23.31 | 0 |
2017-03-30 | $26.26 | $26.26 | $26.26 | $26.26 | $23.31 | 0 |
2017-03-29 | $26.26 | $26.26 | $26.26 | $26.26 | $23.31 | 0 |
2017-03-28 | $26.15 | $26.26 | $26.15 | $26.26 | $23.31 | 36,862 |
2017-03-27 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 2 |
2017-03-24 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 7 |
2017-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 329 |
2017-03-21 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 14 |
2017-03-20 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 4 |
2017-03-17 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-03-16 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-03-15 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 15 |
2017-03-14 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-03-13 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-03-10 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-03-09 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 28 |
2017-03-08 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 0 |
2017-03-07 | $26.30 | $26.30 | $26.30 | $26.30 | $23.34 | 15 |
2017-03-06 | $26.52 | $26.52 | $26.29 | $26.30 | $23.34 | 1,449 |
2017-03-03 | $26.57 | $26.57 | $26.57 | $26.57 | $23.58 | 0 |
2017-03-02 | $26.57 | $26.57 | $26.57 | $26.57 | $23.58 | 10 |
2017-03-01 | $26.57 | $26.57 | $26.57 | $26.57 | $23.58 | 100 |
2017-02-28 | $26.40 | $26.40 | $26.40 | $26.40 | $23.43 | 2,358 |
2017-02-27 | $26.46 | $26.46 | $26.46 | $26.46 | $23.48 | 43 |
2017-02-24 | $26.45 | $26.46 | $26.45 | $26.46 | $23.48 | 754 |
2017-02-23 | $26.50 | $26.50 | $26.50 | $26.50 | $23.52 | 624 |
2017-02-22 | $26.41 | $26.41 | $26.38 | $26.38 | $23.42 | 486 |
2017-02-21 | $26.37 | $26.42 | $26.37 | $26.42 | $23.45 | 370 |
2017-02-17 | $26.14 | $26.14 | $26.14 | $26.14 | $23.20 | 187 |
2017-02-16 | $26.06 | $26.06 | $26.06 | $26.06 | $23.13 | 0 |
2017-02-15 | $26.08 | $26.08 | $26.06 | $26.06 | $23.13 | 477 |
2017-02-14 | $25.83 | $25.83 | $25.83 | $25.83 | $22.92 | 0 |
2017-02-13 | $25.81 | $25.83 | $25.80 | $25.83 | $22.92 | 1,222 |
2017-02-10 | $25.48 | $25.48 | $25.48 | $25.48 | $22.61 | 7 |
2017-02-09 | $25.48 | $25.48 | $25.48 | $25.48 | $22.61 | 8 |
2017-02-08 | $25.48 | $25.48 | $25.48 | $25.48 | $22.61 | 0 |
2017-02-07 | $25.48 | $25.48 | $25.48 | $25.48 | $22.61 | 7 |
2017-02-06 | $25.66 | $25.66 | $25.48 | $25.48 | $22.61 | 1,184 |
2017-02-03 | $25.58 | $25.58 | $25.57 | $25.57 | $22.69 | 352 |
2017-02-02 | $25.32 | $25.32 | $25.31 | $25.32 | $22.47 | 3,013 |
2017-02-01 | $25.20 | $25.20 | $25.20 | $25.20 | $22.36 | 198 |
2017-01-31 | $25.33 | $25.33 | $25.33 | $25.33 | $22.48 | 102 |
2017-01-30 | $25.20 | $25.20 | $25.20 | $25.20 | $22.36 | 100 |
2017-01-27 | $25.45 | $25.45 | $25.25 | $25.27 | $22.43 | 3,774 |
2017-01-26 | $25.58 | $25.59 | $25.58 | $25.59 | $22.71 | 3,100 |
2017-01-25 | $25.94 | $25.94 | $25.54 | $25.54 | $22.67 | 6,505 |
2017-01-24 | $25.41 | $25.51 | $25.41 | $25.51 | $22.64 | 500 |
2017-01-23 | $25.16 | $25.16 | $25.16 | $25.16 | $22.33 | 0 |
2017-01-20 | $25.16 | $25.16 | $25.16 | $25.16 | $22.33 | 0 |
2017-01-19 | $25.16 | $25.16 | $25.16 | $25.16 | $22.33 | 0 |
2017-01-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.33 | 0 |
2017-01-17 | $25.17 | $25.17 | $25.16 | $25.16 | $22.33 | 1,302 |
2017-01-13 | $25.01 | $25.01 | $25.01 | $25.01 | $22.20 | 563 |
2017-01-12 | $25.10 | $25.10 | $25.10 | $25.10 | $22.28 | 6 |
2017-01-11 | $25.10 | $25.10 | $25.10 | $25.10 | $22.28 | 180 |
2017-01-10 | $25.10 | $25.10 | $25.10 | $25.10 | $22.28 | 19 |
2017-01-09 | $25.10 | $25.10 | $25.10 | $25.10 | $22.28 | 4,993 |
2017-01-06 | $25.24 | $25.24 | $25.24 | $25.24 | $22.40 | 7 |
2017-01-05 | $25.25 | $25.25 | $25.24 | $25.24 | $22.40 | 952 |
2017-01-04 | $25.06 | $25.06 | $25.06 | $25.06 | $22.24 | 3 |
2017-01-03 | $25.06 | $25.06 | $25.06 | $25.06 | $22.24 | 11 |
2016-12-30 | $25.10 | $25.10 | $25.06 | $25.06 | $22.24 | 3,903 |
2016-12-29 | $25.28 | $25.28 | $25.28 | $25.28 | $22.44 | 8 |
2016-12-28 | $25.28 | $25.28 | $25.28 | $25.28 | $22.44 | 15 |
2016-12-27 | $25.28 | $25.28 | $25.28 | $25.28 | $22.44 | 0 |
2016-12-23 | $25.28 | $25.28 | $25.28 | $25.28 | $22.44 | 105 |
2016-12-22 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 18 |
2016-12-21 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 32 |
2016-12-20 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 0 |
2016-12-19 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 9 |
2016-12-16 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 30 |
2016-12-15 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 8 |
2016-12-14 | $25.50 | $25.50 | $25.31 | $25.31 | $22.26 | 421 |
2016-12-13 | $25.36 | $25.36 | $25.36 | $25.36 | $22.31 | 402 |
2016-12-12 | $25.39 | $25.39 | $25.39 | $25.39 | $22.33 | 3,001 |
2016-12-09 | $26.00 | $26.28 | $25.17 | $25.18 | $22.15 | 767 |
2016-12-08 | $24.99 | $25.10 | $24.99 | $25.10 | $22.08 | 7,710 |
2016-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.99 | 2,087 |
2016-12-06 | $24.63 | $24.68 | $24.63 | $24.68 | $21.71 | 804 |
2016-12-05 | $24.57 | $24.57 | $24.57 | $24.57 | $21.61 | 100 |
2016-12-02 | $24.51 | $24.51 | $24.51 | $24.51 | $21.56 | 100 |
2016-12-01 | $24.31 | $24.34 | $24.31 | $24.33 | $21.40 | 4,209 |
2016-11-30 | $24.95 | $24.95 | $24.95 | $24.95 | $21.95 | 0 |
2016-11-29 | $24.95 | $24.95 | $24.95 | $24.95 | $21.95 | 173 |
2016-11-28 | $24.85 | $24.85 | $24.82 | $24.82 | $21.83 | 203 |
2016-11-25 | $24.86 | $24.86 | $24.86 | $24.86 | $21.87 | 7,455 |
2016-11-23 | $24.84 | $24.84 | $24.84 | $24.84 | $21.85 | 8 |
2016-11-22 | $24.82 | $24.84 | $24.82 | $24.84 | $21.85 | 552 |
2016-11-21 | $24.68 | $24.68 | $24.68 | $24.68 | $21.71 | 100 |
2016-11-18 | $24.58 | $24.60 | $24.53 | $24.56 | $21.60 | 5,204 |
2016-11-17 | $24.54 | $24.63 | $24.50 | $24.63 | $21.67 | 1,662 |
2016-11-16 | $24.66 | $24.66 | $24.66 | $24.66 | $21.69 | 10 |
2016-11-15 | $24.54 | $24.66 | $24.54 | $24.66 | $21.69 | 582 |
2016-11-14 | $24.44 | $24.44 | $24.44 | $24.44 | $21.50 | 200 |
2016-11-11 | $25.08 | $25.08 | $25.08 | $25.08 | $22.06 | 0 |
2016-11-10 | $25.08 | $25.08 | $25.08 | $25.08 | $22.06 | 22 |
2016-11-09 | $25.08 | $25.08 | $25.08 | $25.08 | $22.06 | 111 |
2016-11-08 | $25.40 | $25.40 | $25.40 | $25.40 | $22.34 | 200 |
2016-11-07 | $25.21 | $25.21 | $25.21 | $25.21 | $22.18 | 8 |
2016-11-04 | $25.21 | $25.21 | $25.21 | $25.21 | $22.18 | 8 |
2016-11-03 | $25.21 | $25.21 | $25.21 | $25.21 | $22.18 | 283 |
2016-11-02 | $25.33 | $25.33 | $25.33 | $25.33 | $22.28 | 116 |
2016-11-01 | $25.42 | $25.42 | $25.42 | $25.42 | $22.36 | 1 |
2016-10-31 | $25.42 | $25.42 | $25.42 | $25.42 | $22.36 | 20 |
2016-10-28 | $25.42 | $25.42 | $25.42 | $25.42 | $22.36 | 0 |
2016-10-27 | $25.42 | $25.42 | $25.42 | $25.42 | $22.36 | 0 |
2016-10-26 | $25.48 | $25.48 | $25.42 | $25.42 | $22.36 | 300 |
2016-10-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 6 |
2016-10-24 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 0 |
2016-10-21 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 50 |
2016-10-20 | $25.20 | $25.20 | $25.20 | $25.20 | $22.17 | 0 |
2016-10-19 | $25.19 | $25.20 | $25.19 | $25.20 | $22.17 | 464 |
2016-10-18 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
2016-10-17 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
2016-10-14 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 0 |
2016-10-13 | $25.25 | $25.25 | $25.25 | $25.25 | $22.21 | 100 |
2016-10-12 | $25.33 | $25.33 | $25.33 | $25.33 | $22.28 | 0 |
2016-10-11 | $25.33 | $25.33 | $25.33 | $25.33 | $22.28 | 0 |
2016-10-10 | $25.33 | $25.33 | $25.33 | $25.33 | $22.28 | 113 |
2016-10-07 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 3 |
2016-10-06 | $25.31 | $25.31 | $25.31 | $25.31 | $22.26 | 10 |
2016-10-05 | $25.32 | $25.34 | $25.31 | $25.31 | $22.26 | 835 |
2016-10-04 | $25.63 | $25.63 | $25.63 | $25.63 | $22.55 | 0 |
2016-10-03 | $25.63 | $25.63 | $25.63 | $25.63 | $22.55 | 0 |
2016-09-30 | $25.64 | $25.64 | $25.63 | $25.63 | $22.55 | 585 |
2016-09-29 | $25.51 | $25.51 | $25.50 | $25.50 | $22.43 | 1,305 |
2016-09-28 | $25.55 | $25.55 | $25.55 | $25.55 | $22.47 | 305 |
2016-09-27 | $25.67 | $25.67 | $25.67 | $25.67 | $22.58 | 560 |
2016-09-26 | $25.58 | $25.58 | $25.58 | $25.58 | $22.50 | 345 |
2016-09-23 | $25.78 | $25.78 | $25.77 | $25.77 | $22.67 | 1,428 |
2016-09-22 | $25.88 | $25.88 | $25.79 | $25.82 | $22.71 | 780 |
2016-09-21 | $25.53 | $25.64 | $25.53 | $25.64 | $22.55 | 1,843 |
2016-09-20 | $25.47 | $25.47 | $25.47 | $25.47 | $22.40 | 0 |
2016-09-19 | $25.47 | $25.49 | $25.47 | $25.47 | $22.40 | 6,874 |
2016-09-16 | $25.43 | $25.48 | $25.43 | $25.43 | $22.37 | 24,288 |
2016-09-15 | $25.37 | $25.56 | $25.37 | $25.52 | $22.45 | 5,365 |
2016-09-14 | $25.34 | $25.34 | $25.32 | $25.32 | $22.27 | 3,050 |
2016-09-13 | $26.33 | $26.33 | $26.33 | $26.33 | $23.16 | 0 |
2016-09-12 | $26.33 | $26.33 | $26.33 | $26.33 | $23.16 | 0 |
2016-09-09 | $26.33 | $26.33 | $26.33 | $26.33 | $23.16 | 90 |
2016-09-08 | $26.33 | $26.33 | $26.33 | $26.33 | $23.16 | 5 |
2016-09-07 | $26.33 | $26.33 | $26.33 | $26.33 | $23.16 | 3 |
2016-09-06 | $26.33 | $26.33 | $26.33 | $26.33 | $23.16 | 20 |
2016-09-02 | $26.33 | $26.33 | $26.33 | $26.33 | $23.16 | 239 |
2016-09-01 | $26.41 | $26.41 | $26.41 | $26.41 | $23.23 | 0 |
2016-08-31 | $26.41 | $26.41 | $26.41 | $26.41 | $23.23 | 0 |
2016-08-30 | $26.41 | $26.41 | $26.41 | $26.41 | $23.23 | 0 |
2016-08-29 | $26.41 | $26.41 | $26.41 | $26.41 | $23.23 | 18 |
2016-08-26 | $26.41 | $26.41 | $26.41 | $26.41 | $23.23 | 0 |
2016-08-25 | $26.41 | $26.41 | $26.41 | $26.41 | $23.23 | 5,700 |
2016-08-24 | $26.58 | $26.58 | $26.58 | $26.58 | $23.38 | 0 |
2016-08-23 | $26.58 | $26.58 | $26.58 | $26.58 | $23.38 | 50 |
2016-08-22 | $26.81 | $26.81 | $26.58 | $26.58 | $23.38 | 4,000 |
2016-08-19 | $26.58 | $26.58 | $26.58 | $26.58 | $23.38 | 0 |
2016-08-18 | $26.57 | $26.58 | $26.57 | $26.58 | $23.38 | 584,502 |
2016-08-17 | $26.31 | $26.31 | $26.31 | $26.31 | $23.14 | 250 |
2016-08-16 | $26.63 | $26.63 | $26.63 | $26.63 | $23.43 | 0 |
2016-08-15 | $26.63 | $26.63 | $26.63 | $26.63 | $23.43 | 0 |
2016-08-12 | $26.63 | $26.63 | $26.63 | $26.63 | $23.43 | 250 |
2016-08-11 | $26.53 | $26.53 | $26.53 | $26.53 | $23.34 | 0 |
2016-08-10 | $26.53 | $26.53 | $26.53 | $26.53 | $23.34 | 0 |
2016-08-09 | $26.50 | $26.53 | $26.50 | $26.53 | $23.34 | 631 |
2016-08-08 | $26.43 | $26.43 | $26.42 | $26.42 | $23.24 | 701 |
2016-08-05 | $26.47 | $26.47 | $26.47 | $26.47 | $23.28 | 251 |
2016-08-04 | $26.50 | $26.50 | $26.50 | $26.50 | $23.31 | 1,000 |
2016-08-03 | $26.85 | $26.85 | $26.85 | $26.85 | $23.62 | 0 |
2016-08-02 | $26.85 | $26.85 | $26.85 | $26.85 | $23.62 | 0 |
2016-08-01 | $26.85 | $26.85 | $26.85 | $26.85 | $23.62 | 5 |
2016-07-29 | $26.85 | $26.85 | $26.85 | $26.85 | $23.62 | 0 |
2016-07-28 | $26.85 | $26.85 | $26.85 | $26.85 | $23.62 | 0 |
2016-07-27 | $26.85 | $26.85 | $26.85 | $26.85 | $23.62 | 0 |
2016-07-26 | $26.85 | $26.85 | $26.85 | $26.85 | $23.62 | 100 |
2016-07-25 | $26.89 | $26.89 | $26.89 | $26.89 | $23.65 | 0 |
2016-07-22 | $26.89 | $26.89 | $26.89 | $26.89 | $23.65 | 1 |
2016-07-21 | $26.89 | $26.89 | $26.89 | $26.89 | $23.65 | 0 |
2016-07-20 | $26.89 | $26.89 | $26.89 | $26.89 | $23.65 | 0 |
2016-07-19 | $26.89 | $26.89 | $26.89 | $26.89 | $23.65 | 0 |
2016-07-18 | $26.85 | $26.89 | $26.85 | $26.89 | $23.65 | 300 |
2016-07-15 | $26.93 | $26.93 | $26.93 | $26.93 | $23.69 | 0 |
2016-07-14 | $26.95 | $26.95 | $26.93 | $26.93 | $23.69 | 6,487 |
2016-07-13 | $26.86 | $26.86 | $26.86 | $26.86 | $23.63 | 0 |
2016-07-12 | $26.95 | $26.95 | $26.86 | $26.86 | $23.63 | 699 |
2016-07-11 | $27.03 | $27.03 | $27.03 | $27.03 | $23.78 | 51 |
2016-07-08 | $27.03 | $27.03 | $27.03 | $27.03 | $23.78 | 501 |
2016-07-07 | $26.69 | $26.69 | $26.69 | $26.69 | $23.48 | 0 |
2016-07-06 | $26.69 | $26.69 | $26.69 | $26.69 | $23.48 | 0 |
2016-07-05 | $26.69 | $26.69 | $26.69 | $26.69 | $23.48 | 201 |
2016-07-01 | $26.56 | $26.56 | $26.56 | $26.56 | $23.36 | 9 |
2016-06-30 | $26.10 | $26.56 | $26.10 | $26.56 | $23.36 | 203 |
2016-06-29 | $25.89 | $25.89 | $25.89 | $25.89 | $22.77 | 116 |
2016-06-28 | $25.53 | $25.53 | $25.53 | $25.53 | $22.46 | 100 |
2016-06-27 | $25.52 | $25.57 | $25.52 | $25.52 | $22.45 | 400 |
2016-06-24 | $25.99 | $25.99 | $25.61 | $25.61 | $22.53 | 700 |
2016-06-23 | $28.33 | $28.33 | $28.33 | $28.33 | $24.80 | 10 |
2016-06-22 | $28.33 | $28.33 | $28.33 | $28.33 | $24.80 | 100 |
2016-06-21 | $26.00 | $26.01 | $26.00 | $26.01 | $22.77 | 9,800 |
2016-06-20 | $25.85 | $25.85 | $25.85 | $25.85 | $22.63 | 50 |
2016-06-17 | $25.85 | $25.85 | $25.85 | $25.85 | $22.63 | 139 |
2016-06-16 | $25.81 | $25.94 | $25.74 | $25.92 | $22.69 | 3,226 |
2016-06-15 | $25.98 | $25.98 | $25.98 | $25.98 | $22.74 | 0 |
2016-06-14 | $25.98 | $25.98 | $25.98 | $25.98 | $22.74 | 0 |
2016-06-13 | $25.98 | $25.98 | $25.98 | $25.98 | $22.74 | 0 |
2016-06-10 | $26.04 | $26.04 | $25.97 | $25.98 | $22.74 | 21,818 |
2016-06-09 | $26.05 | $26.05 | $26.05 | $26.05 | $22.80 | 3,858 |
2016-06-08 | $25.91 | $25.91 | $25.91 | $25.91 | $22.69 | 200 |
2016-06-07 | $25.80 | $25.90 | $25.77 | $25.77 | $22.56 | 1,418 |
2016-06-06 | $25.84 | $25.84 | $25.77 | $25.78 | $22.57 | 3,332 |
2016-06-03 | $25.77 | $25.77 | $25.77 | $25.77 | $22.56 | 505 |
2016-06-02 | $25.65 | $25.65 | $25.65 | $25.65 | $22.45 | 905 |
2016-06-01 | $25.62 | $25.62 | $25.62 | $25.62 | $22.43 | 496 |
2016-05-31 | $25.36 | $25.36 | $25.36 | $25.36 | $22.20 | 100 |
2016-05-27 | $25.49 | $25.55 | $25.48 | $25.54 | $22.36 | 11,355 |
2016-05-26 | $25.34 | $25.34 | $25.34 | $25.34 | $22.18 | 0 |
2016-05-25 | $25.34 | $25.34 | $25.34 | $25.34 | $22.18 | 15 |
2016-05-24 | $25.35 | $25.35 | $25.34 | $25.34 | $22.18 | 1,493 |
2016-05-23 | $25.46 | $25.46 | $25.14 | $25.14 | $22.01 | 492 |
2016-05-20 | $25.10 | $25.10 | $25.10 | $25.10 | $21.97 | 0 |
2016-05-19 | $25.10 | $25.10 | $25.10 | $25.10 | $21.97 | 450 |
2016-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $22.28 | 0 |
2016-05-17 | $25.47 | $25.47 | $25.45 | $25.45 | $22.28 | 400 |
2016-05-16 | $25.66 | $25.81 | $25.65 | $25.75 | $22.54 | 11,237 |
2016-05-13 | $25.78 | $25.78 | $25.60 | $25.64 | $22.45 | 15,338 |
2016-05-12 | $25.94 | $25.94 | $25.94 | $25.94 | $22.71 | 250 |
2016-05-11 | $25.81 | $25.81 | $25.81 | $25.81 | $22.59 | 150 |
2016-05-10 | $25.91 | $25.99 | $25.90 | $25.99 | $22.75 | 4,534 |
2016-05-09 | $25.72 | $25.76 | $25.72 | $25.75 | $22.54 | 24,338 |
2016-05-06 | $25.42 | $25.42 | $25.42 | $25.42 | $22.25 | 10 |
2016-05-05 | $25.42 | $25.42 | $25.42 | $25.42 | $22.25 | 0 |
2016-05-04 | $25.43 | $25.43 | $25.42 | $25.42 | $22.25 | 200 |
2016-05-03 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-05-02 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-29 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-28 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-27 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-26 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-25 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-22 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-21 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-20 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-19 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 45 |
2016-04-18 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 1 |
2016-04-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-14 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-13 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-12 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 41 |
2016-04-11 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 48 |
2016-04-08 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-07 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-06 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 39 |
2016-04-05 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-04 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-04-01 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-03-31 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-03-30 | $25.16 | $25.16 | $25.16 | $25.16 | $22.03 | 0 |
2016-03-29 | $25.21 | $25.21 | $25.16 | $25.16 | $22.03 | 200 |
John Hancock Multifactor Consumer Staples ETF (JHMS) News Headlines
Recent John Hancock Multifactor Consumer Staples ETF (JHMS) News
Similar Companies to John Hancock Multifactor Consumer Staples ETF (JHMS) 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 | -- | -- | -- |