John Hancock Multifactor Technology ETF (JHMT) Exchange: NYSE ARCA
Data as of April 26, 2024
$68.81 ($0.53) 0.78%
John Hancock Multifactor Technology ETF - Daily Information
Click for more stock information on John Hancock Multifactor Technology ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $68.47 |
Previous Close | $68.81 |
High | $69.06 |
Low | $67.68 |
Adjusted Open | $68.47 |
Previous Adjusted Close | $68.81 |
Adjusted High | $69.06 |
Adjusted Low | $67.68 |
About John Hancock Multifactor Technology ETF (JHMT)
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 technology 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 technology sector is composed of companies in areas such as the creation, development or provision of software, hardware, internet services, database management, information technology consulting and services, data processing, or semi-conductors. 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 Technology ETF (JHMT)
Historical Stock Data for John Hancock Multifactor Technology ETF (JHMT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-10-24 | $68.47 | $69.06 | $67.68 | $68.81 | $68.81 | 40,029 |
2022-10-21 | $66.61 | $68.28 | $66.53 | $68.28 | $68.28 | 5,836 |
2022-10-20 | $67.80 | $67.80 | $66.06 | $66.40 | $66.40 | 3,166 |
2022-10-19 | $66.51 | $66.51 | $65.70 | $66.07 | $66.07 | 23,722 |
2022-10-18 | $66.73 | $66.77 | $65.99 | $66.53 | $66.53 | 1,405 |
2022-10-17 | $65.77 | $65.81 | $65.65 | $65.80 | $65.80 | 1,954 |
2022-10-14 | $65.59 | $65.59 | $63.88 | $63.88 | $63.88 | 4,120 |
2022-10-13 | $62.40 | $66.07 | $62.40 | $65.97 | $65.97 | 4,509 |
2022-10-12 | $64.74 | $64.90 | $64.27 | $64.37 | $64.37 | 26,171 |
2022-10-11 | $65.48 | $65.85 | $64.32 | $64.76 | $64.76 | 27,297 |
2022-10-10 | $67.15 | $67.15 | $65.45 | $65.94 | $65.94 | 75,593 |
2022-10-07 | $69.58 | $69.58 | $67.43 | $67.70 | $67.70 | 64,903 |
2022-10-06 | $71.04 | $71.51 | $70.88 | $70.88 | $70.88 | 10,707 |
2022-10-05 | $70.02 | $71.72 | $69.67 | $71.34 | $71.34 | 19,845 |
2022-10-04 | $69.90 | $71.01 | $69.90 | $70.96 | $70.96 | 30,615 |
2022-10-03 | $67.13 | $69.02 | $67.13 | $68.51 | $68.51 | 12,961 |
2022-09-30 | $67.12 | $67.77 | $66.41 | $66.43 | $66.43 | 7,241 |
2022-09-29 | $67.68 | $67.68 | $66.85 | $67.50 | $67.50 | 4,916 |
2022-09-28 | $67.46 | $69.35 | $67.46 | $69.26 | $69.26 | 11,654 |
2022-09-27 | $68.52 | $69.09 | $67.24 | $67.96 | $67.96 | 14,220 |
2022-09-26 | $68.09 | $68.09 | $67.55 | $67.64 | $67.64 | 10,222 |
2022-09-23 | $67.79 | $68.15 | $67.47 | $68.10 | $68.10 | 19,112 |
2022-09-22 | $70.14 | $70.14 | $69.05 | $69.41 | $69.41 | 1,946 |
2022-09-21 | $72.11 | $72.94 | $70.93 | $70.93 | $70.93 | 15,785 |
2022-09-20 | $71.70 | $71.76 | $71.00 | $71.37 | $71.37 | 25,739 |
2022-09-19 | $71.14 | $72.35 | $71.14 | $72.35 | $72.35 | 1,348 |
2022-09-16 | $71.55 | $71.96 | $71.07 | $71.96 | $71.96 | 1,569 |
2022-09-15 | $73.54 | $73.77 | $72.24 | $72.47 | $72.47 | 1,289 |
2022-09-14 | $74.00 | $74.35 | $73.55 | $73.97 | $73.97 | 17,780 |
2022-09-13 | $75.27 | $75.27 | $73.68 | $73.68 | $73.68 | 2,971 |
2022-09-12 | $76.92 | $77.47 | $76.89 | $77.47 | $77.47 | 1,278 |
2022-09-09 | $76.67 | $76.75 | $76.67 | $76.75 | $76.75 | 1,218 |
2022-09-08 | $73.66 | $75.15 | $73.66 | $75.15 | $75.15 | 1,315 |
2022-09-07 | $72.68 | $74.32 | $72.68 | $74.16 | $74.16 | 2,269 |
2022-09-06 | $72.94 | $72.94 | $72.63 | $72.63 | $72.63 | 515 |
2022-09-02 | $75.05 | $75.05 | $73.21 | $73.21 | $73.21 | 1,010 |
2022-09-01 | $72.75 | $73.91 | $72.71 | $73.91 | $73.91 | 1,085 |
2022-08-31 | $76.13 | $76.13 | $74.93 | $75.31 | $75.31 | 3,604 |
2022-08-30 | $77.35 | $77.35 | $75.33 | $75.77 | $75.77 | 2,036 |
2022-08-29 | $76.62 | $77.23 | $76.57 | $76.65 | $76.65 | 19,982 |
2022-08-26 | $79.92 | $79.92 | $77.78 | $77.78 | $77.78 | 4,042 |
2022-08-25 | $80.93 | $81.43 | $80.75 | $81.25 | $81.25 | 1,752 |
2022-08-24 | $79.34 | $79.71 | $79.34 | $79.52 | $79.52 | 821 |
2022-08-23 | $79.38 | $79.79 | $79.34 | $79.34 | $79.34 | 21,196 |
2022-08-22 | $79.26 | $79.27 | $79.16 | $79.16 | $79.16 | 1,944 |
2022-08-19 | $81.74 | $81.74 | $81.74 | $81.74 | $81.74 | 443 |
2022-08-18 | $82.98 | $83.77 | $82.98 | $83.55 | $83.55 | 949 |
2022-08-17 | $82.35 | $82.86 | $81.93 | $82.53 | $82.53 | 2,360 |
2022-08-16 | $83.47 | $83.96 | $83.00 | $83.77 | $83.77 | 1,204 |
2022-08-15 | $84.37 | $84.37 | $84.31 | $84.31 | $84.31 | 388 |
2022-08-12 | $82.84 | $83.83 | $82.84 | $83.80 | $83.80 | 1,451 |
2022-08-11 | $82.52 | $82.77 | $82.05 | $82.05 | $82.05 | 9,102 |
2022-08-10 | $81.66 | $82.49 | $81.31 | $82.49 | $82.49 | 1,799 |
2022-08-09 | $79.30 | $79.47 | $79.30 | $79.47 | $79.47 | 520 |
2022-08-08 | $82.00 | $82.00 | $81.12 | $81.25 | $81.25 | 1,550 |
2022-08-05 | $81.80 | $81.82 | $80.92 | $81.82 | $81.82 | 1,470 |
2022-08-04 | $81.50 | $81.75 | $81.50 | $81.75 | $81.75 | 220 |
2022-08-03 | $80.12 | $81.35 | $80.12 | $81.32 | $81.32 | 436 |
2022-08-02 | $79.51 | $79.54 | $79.51 | $79.54 | $79.54 | 1,649 |
2022-08-01 | $79.38 | $79.50 | $79.38 | $79.50 | $79.50 | 226 |
2022-07-29 | $78.48 | $79.44 | $78.48 | $79.44 | $79.44 | 1,643 |
2022-07-28 | $76.61 | $78.41 | $76.61 | $78.41 | $78.41 | 645 |
2022-07-27 | $75.83 | $77.21 | $75.83 | $77.21 | $77.21 | 388 |
2022-07-26 | $74.03 | $74.03 | $74.03 | $74.03 | $74.03 | 121 |
2022-07-25 | $75.37 | $75.37 | $75.37 | $75.37 | $75.37 | 87 |
2022-07-22 | $76.69 | $76.69 | $75.79 | $75.80 | $75.80 | 703 |
2022-07-21 | $77.55 | $77.55 | $77.55 | $77.55 | $77.55 | 716 |
2022-07-20 | $76.11 | $76.34 | $75.72 | $76.34 | $76.34 | 852 |
2022-07-19 | $73.86 | $74.60 | $73.86 | $74.60 | $74.60 | 621 |
2022-07-18 | $73.22 | $73.22 | $71.76 | $72.03 | $72.03 | 1,078 |
2022-07-15 | $72.22 | $72.43 | $72.16 | $72.43 | $72.43 | 355 |
2022-07-14 | $69.69 | $71.15 | $69.45 | $70.91 | $70.91 | 1,419 |
2022-07-13 | $69.39 | $71.11 | $69.39 | $70.91 | $70.91 | 1,324 |
2022-07-12 | $71.62 | $71.62 | $70.61 | $70.80 | $70.80 | 1,756 |
2022-07-11 | $72.79 | $72.79 | $71.83 | $71.83 | $71.83 | 1,199 |
2022-07-08 | $72.63 | $73.37 | $72.63 | $73.37 | $73.37 | 352 |
2022-07-07 | $73.34 | $73.34 | $73.07 | $73.26 | $73.26 | 1,061 |
2022-07-06 | $70.83 | $71.37 | $70.83 | $71.07 | $71.07 | 2,248 |
2022-07-05 | $68.99 | $70.78 | $68.99 | $70.78 | $70.78 | 1,270 |
2022-07-01 | $69.87 | $69.87 | $69.75 | $69.75 | $69.75 | 760 |
2022-06-30 | $70.40 | $70.86 | $69.78 | $70.28 | $70.28 | 1,907 |
2022-06-29 | $71.87 | $71.87 | $70.92 | $71.09 | $71.09 | 1,614 |
2022-06-28 | $73.44 | $73.44 | $71.61 | $71.61 | $71.61 | 2,486 |
2022-06-27 | $73.89 | $74.55 | $73.66 | $73.99 | $73.99 | 6,596 |
2022-06-24 | $72.72 | $74.71 | $72.72 | $74.71 | $74.49 | 14,900 |
2022-06-23 | $71.13 | $71.73 | $71.13 | $71.73 | $71.52 | 2,691 |
2022-06-22 | $70.77 | $71.31 | $70.77 | $70.79 | $70.59 | 5,135 |
2022-06-21 | $71.61 | $71.61 | $71.04 | $71.04 | $70.83 | 1,112 |
2022-06-17 | $69.62 | $69.62 | $69.50 | $69.50 | $69.29 | 435 |
2022-06-16 | $68.52 | $68.52 | $67.77 | $68.26 | $68.06 | 1,414 |
2022-06-15 | $71.56 | $74.37 | $71.02 | $71.91 | $71.70 | 10,249 |
2022-06-14 | $70.57 | $70.59 | $70.22 | $70.35 | $70.14 | 3,732 |
2022-06-13 | $71.43 | $71.43 | $70.10 | $70.13 | $69.92 | 3,848 |
2022-06-10 | $74.57 | $74.57 | $74.06 | $74.12 | $73.90 | 2,954 |
2022-06-09 | $78.44 | $78.68 | $76.84 | $76.85 | $76.62 | 2,277 |
2022-06-08 | $79.65 | $79.80 | $78.94 | $78.94 | $78.71 | 919 |
2022-06-07 | $80.16 | $80.16 | $80.16 | $80.16 | $79.93 | 247 |
2022-06-06 | $78.98 | $79.30 | $78.98 | $79.30 | $79.07 | 3,631 |
2022-06-03 | $79.17 | $79.63 | $79.15 | $79.15 | $78.92 | 6,270 |
2022-06-02 | $80.35 | $80.99 | $80.35 | $80.99 | $80.75 | 327 |
2022-06-01 | $78.45 | $78.45 | $78.45 | $78.45 | $78.22 | 85 |
2022-05-31 | $79.26 | $79.42 | $78.82 | $78.82 | $78.59 | 1,110 |
2022-05-27 | $77.51 | $79.60 | $77.51 | $79.60 | $79.36 | 1,087 |
2022-05-26 | $74.12 | $76.97 | $74.12 | $76.78 | $76.55 | 4,795 |
2022-05-25 | $73.89 | $74.48 | $73.89 | $74.48 | $74.26 | 3,787 |
2022-05-24 | $72.60 | $73.15 | $72.60 | $73.14 | $72.93 | 4,158 |
2022-05-23 | $74.08 | $74.83 | $73.92 | $74.83 | $74.61 | 1,992 |
2022-05-20 | $75.01 | $75.01 | $71.91 | $74.06 | $73.84 | 2,141 |
2022-05-19 | $74.28 | $74.72 | $73.42 | $74.07 | $73.85 | 2,462 |
2022-05-18 | $75.10 | $75.10 | $74.01 | $74.09 | $73.87 | 1,203 |
2022-05-17 | $76.17 | $77.86 | $76.17 | $77.75 | $77.52 | 1,018 |
2022-05-16 | $76.10 | $76.10 | $75.39 | $75.39 | $75.17 | 4,473 |
2022-05-13 | $76.13 | $76.88 | $75.74 | $76.63 | $76.41 | 2,496 |
2022-05-12 | $72.36 | $73.70 | $71.79 | $73.22 | $73.00 | 19,306 |
2022-05-11 | $74.54 | $75.84 | $72.98 | $72.99 | $72.77 | 5,937 |
2022-05-10 | $76.30 | $76.52 | $74.30 | $75.57 | $75.35 | 5,873 |
2022-05-09 | $76.72 | $76.96 | $74.51 | $74.54 | $74.32 | 13,568 |
2022-05-06 | $78.44 | $78.92 | $77.77 | $78.08 | $77.85 | 11,574 |
2022-05-05 | $80.99 | $80.99 | $79.14 | $79.32 | $79.08 | 1,307 |
2022-05-04 | $79.99 | $83.72 | $79.47 | $83.72 | $83.47 | 1,586 |
2022-05-03 | $81.13 | $81.30 | $80.58 | $81.01 | $80.77 | 1,705 |
2022-05-02 | $79.64 | $80.77 | $78.66 | $80.77 | $80.54 | 4,500 |
2022-04-29 | $81.39 | $81.39 | $79.14 | $79.14 | $78.90 | 853 |
2022-04-28 | $79.82 | $82.59 | $79.70 | $82.30 | $82.06 | 4,771 |
2022-04-27 | $80.52 | $80.52 | $78.88 | $79.14 | $78.91 | 3,276 |
2022-04-26 | $81.80 | $81.80 | $79.43 | $79.43 | $79.20 | 2,382 |
2022-04-25 | $80.50 | $81.20 | $80.50 | $81.15 | $80.91 | 1,164 |
2022-04-22 | $81.87 | $81.87 | $80.86 | $80.86 | $80.62 | 860 |
2022-04-21 | $86.36 | $86.36 | $82.82 | $83.03 | $82.79 | 3,293 |
2022-04-20 | $86.25 | $86.26 | $85.03 | $85.04 | $84.79 | 2,198 |
2022-04-19 | $84.82 | $85.39 | $84.82 | $85.39 | $85.14 | 531 |
2022-04-18 | $83.08 | $83.50 | $83.08 | $83.30 | $83.05 | 533 |
2022-04-14 | $84.47 | $84.47 | $83.16 | $83.16 | $82.92 | 1,829 |
2022-04-13 | $84.65 | $85.39 | $84.65 | $85.39 | $85.14 | 22,503 |
2022-04-12 | $84.89 | $85.29 | $83.74 | $83.89 | $83.64 | 2,801 |
2022-04-11 | $84.63 | $84.67 | $84.22 | $84.22 | $83.97 | 2,565 |
2022-04-08 | $86.51 | $86.89 | $85.74 | $85.74 | $85.48 | 1,123 |
2022-04-07 | $87.13 | $87.95 | $86.39 | $87.34 | $87.08 | 1,270 |
2022-04-06 | $86.85 | $87.55 | $86.33 | $86.82 | $86.56 | 4,836 |
2022-04-05 | $90.02 | $90.08 | $89.24 | $89.24 | $88.98 | 1,480 |
2022-04-04 | $91.78 | $92.09 | $91.78 | $92.09 | $91.82 | 718 |
2022-04-01 | $89.89 | $90.44 | $89.89 | $90.44 | $90.17 | 373 |
2022-03-31 | $91.21 | $91.21 | $91.21 | $91.21 | $90.94 | 170 |
2022-03-30 | $92.18 | $92.28 | $92.18 | $92.28 | $92.01 | 431 |
2022-03-29 | $93.44 | $94.28 | $93.44 | $94.28 | $94.01 | 1,017 |
2022-03-28 | $91.52 | $92.14 | $91.05 | $92.14 | $91.87 | 2,321 |
2022-03-25 | $91.21 | $91.21 | $91.00 | $91.16 | $90.89 | 563 |
2022-03-24 | $89.81 | $91.41 | $89.81 | $91.41 | $91.14 | 1,520 |
2022-03-23 | $89.33 | $89.73 | $89.18 | $89.18 | $88.92 | 592 |
2022-03-22 | $91.13 | $91.13 | $90.80 | $90.80 | $90.54 | 3,169 |
2022-03-21 | $89.84 | $89.84 | $88.69 | $89.50 | $89.24 | 1,367 |
2022-03-18 | $89.50 | $89.90 | $89.39 | $89.82 | $89.56 | 1,589 |
2022-03-17 | $86.56 | $87.63 | $86.31 | $87.63 | $87.37 | 573 |
2022-03-16 | $84.38 | $85.98 | $83.41 | $85.79 | $85.54 | 2,147 |
2022-03-15 | $83.29 | $83.29 | $83.29 | $83.29 | $83.04 | 298 |
2022-03-14 | $82.63 | $82.63 | $80.39 | $80.55 | $80.32 | 6,183 |
2022-03-11 | $83.81 | $83.81 | $82.85 | $82.85 | $82.60 | 691 |
2022-03-10 | $83.68 | $84.54 | $83.34 | $84.44 | $84.19 | 42,316 |
2022-03-09 | $84.61 | $86.39 | $84.61 | $85.82 | $85.56 | 2,681 |
2022-03-08 | $82.12 | $84.81 | $82.12 | $82.76 | $82.51 | 8,905 |
2022-03-07 | $86.48 | $86.48 | $82.86 | $82.86 | $82.61 | 3,847 |
2022-03-04 | $86.46 | $86.48 | $85.86 | $86.40 | $86.14 | 3,573 |
2022-03-03 | $88.06 | $88.91 | $87.73 | $88.12 | $87.86 | 1,820 |
2022-03-02 | $89.79 | $89.79 | $89.79 | $89.79 | $89.52 | 235 |
2022-03-01 | $88.07 | $88.29 | $87.79 | $87.79 | $87.53 | 1,253 |
2022-02-28 | $88.96 | $89.56 | $88.53 | $89.53 | $89.27 | 1,114 |
2022-02-25 | $88.05 | $89.60 | $88.05 | $89.60 | $89.34 | 1,329 |
2022-02-24 | $81.34 | $88.54 | $81.34 | $88.52 | $88.26 | 6,554 |
2022-02-23 | $87.75 | $87.75 | $84.89 | $84.89 | $84.64 | 1,442 |
2022-02-22 | $87.09 | $87.60 | $86.51 | $87.03 | $86.78 | 2,631 |
2022-02-18 | $89.50 | $89.50 | $87.52 | $87.95 | $87.69 | 1,970 |
2022-02-17 | $90.65 | $90.67 | $89.27 | $89.27 | $89.01 | 958 |
2022-02-16 | $90.88 | $92.59 | $90.88 | $92.49 | $92.22 | 2,220 |
2022-02-15 | $90.97 | $92.59 | $90.97 | $92.59 | $92.31 | 3,162 |
2022-02-14 | $89.72 | $90.02 | $88.82 | $89.56 | $89.30 | 1,919 |
2022-02-11 | $93.03 | $93.03 | $89.78 | $89.78 | $89.52 | 1,895 |
2022-02-10 | $93.58 | $94.04 | $93.11 | $93.11 | $92.83 | 700 |
2022-02-09 | $94.25 | $95.05 | $94.25 | $95.05 | $94.77 | 3,609 |
2022-02-08 | $91.34 | $92.67 | $91.34 | $92.67 | $92.40 | 846 |
2022-02-07 | $91.28 | $91.63 | $90.89 | $90.89 | $90.62 | 591 |
2022-02-04 | $90.74 | $91.34 | $90.74 | $91.34 | $91.07 | 1,278 |
2022-02-03 | $91.75 | $92.27 | $89.99 | $90.02 | $89.76 | 31,214 |
2022-02-02 | $93.52 | $93.52 | $92.31 | $93.21 | $92.94 | 1,520 |
2022-02-01 | $91.20 | $92.40 | $91.01 | $92.40 | $92.13 | 1,527 |
2022-01-31 | $88.18 | $91.79 | $88.18 | $91.79 | $91.52 | 2,402 |
2022-01-28 | $86.08 | $88.24 | $85.38 | $88.24 | $87.98 | 3,930 |
2022-01-27 | $88.56 | $88.64 | $85.65 | $85.66 | $85.41 | 3,004 |
2022-01-26 | $89.01 | $90.50 | $86.87 | $87.31 | $87.06 | 3,961 |
2022-01-25 | $88.40 | $88.83 | $86.59 | $87.10 | $86.84 | 7,221 |
2022-01-24 | $86.73 | $89.89 | $84.52 | $89.89 | $89.63 | 5,174 |
2022-01-21 | $90.29 | $91.18 | $88.85 | $88.85 | $88.59 | 7,341 |
2022-01-20 | $93.39 | $93.96 | $90.68 | $90.68 | $90.41 | 2,978 |
2022-01-19 | $95.17 | $95.17 | $92.58 | $92.58 | $92.30 | 4,325 |
2022-01-18 | $95.12 | $95.68 | $93.85 | $93.95 | $93.67 | 3,804 |
2022-01-14 | $96.69 | $96.81 | $95.92 | $96.75 | $96.46 | 3,520 |
2022-01-13 | $97.70 | $97.70 | $96.06 | $96.06 | $95.78 | 2,434 |
2022-01-12 | $99.73 | $99.73 | $98.22 | $98.84 | $98.55 | 1,506 |
2022-01-11 | $97.83 | $98.53 | $97.83 | $98.53 | $98.24 | 673 |
2022-01-10 | $95.22 | $97.13 | $94.20 | $97.13 | $96.84 | 3,534 |
2022-01-07 | $96.83 | $97.46 | $96.63 | $96.63 | $96.35 | 1,673 |
2022-01-06 | $98.91 | $99.20 | $98.37 | $98.38 | $98.09 | 4,778 |
2022-01-05 | $101.51 | $101.51 | $98.68 | $98.68 | $98.39 | 9,142 |
2022-01-04 | $103.23 | $103.23 | $101.00 | $102.20 | $101.90 | 1,036 |
2022-01-03 | $102.70 | $103.43 | $102.56 | $103.43 | $103.13 | 4,516 |
2021-12-31 | $103.32 | $103.42 | $102.85 | $102.85 | $102.55 | 1,179 |
2021-12-30 | $104.13 | $104.35 | $103.21 | $103.21 | $102.91 | 2,348 |
2021-12-29 | $104.18 | $104.18 | $103.84 | $103.96 | $103.65 | 2,337 |
2021-12-28 | $105.27 | $105.27 | $103.58 | $103.58 | $103.27 | 4,268 |
2021-12-27 | $104.18 | $104.77 | $104.18 | $104.66 | $104.35 | 2,395 |
2021-12-23 | $102.73 | $102.86 | $102.70 | $102.86 | $102.35 | 789 |
2021-12-22 | $101.34 | $101.85 | $101.14 | $101.85 | $101.34 | 5,529 |
2021-12-21 | $99.81 | $101.05 | $99.81 | $101.05 | $100.55 | 2,351 |
2021-12-20 | $98.24 | $98.24 | $97.43 | $98.19 | $97.70 | 3,079 |
2021-12-17 | $97.99 | $99.69 | $97.99 | $99.40 | $98.91 | 1,361 |
2021-12-16 | $99.75 | $99.75 | $98.83 | $99.33 | $98.83 | 527 |
2021-12-15 | $99.43 | $102.39 | $99.43 | $102.39 | $101.88 | 503 |
2021-12-14 | $100.43 | $100.43 | $98.53 | $99.54 | $99.05 | 1,955 |
2021-12-13 | $103.00 | $103.00 | $101.35 | $101.35 | $100.85 | 3,390 |
2021-12-10 | $102.29 | $102.68 | $102.28 | $102.68 | $102.17 | 670 |
2021-12-09 | $102.98 | $102.98 | $101.64 | $101.65 | $101.14 | 1,286 |
2021-12-08 | $103.26 | $103.42 | $103.26 | $103.42 | $102.91 | 611 |
2021-12-07 | $101.78 | $102.97 | $101.78 | $102.97 | $102.46 | 1,427 |
2021-12-06 | $98.78 | $99.09 | $97.24 | $99.09 | $98.60 | 6,278 |
2021-12-03 | $100.89 | $100.89 | $97.98 | $98.78 | $98.29 | 33,173 |
2021-12-02 | $100.55 | $100.77 | $100.47 | $100.47 | $99.97 | 875 |
2021-12-01 | $102.94 | $103.08 | $99.60 | $99.60 | $99.10 | 2,216 |
2021-11-30 | $102.49 | $102.49 | $101.04 | $101.55 | $101.05 | 1,637 |
2021-11-29 | $101.96 | $103.85 | $101.96 | $103.69 | $103.17 | 2,616 |
2021-11-26 | $101.95 | $101.95 | $100.78 | $100.78 | $100.28 | 509 |
2021-11-24 | $101.73 | $102.96 | $101.69 | $102.96 | $102.45 | 1,054 |
2021-11-23 | $101.58 | $102.63 | $101.06 | $101.95 | $101.44 | 2,726 |
2021-11-22 | $105.43 | $105.55 | $102.80 | $102.80 | $102.29 | 5,304 |
2021-11-19 | $104.58 | $104.71 | $104.50 | $104.50 | $103.98 | 1,659 |
2021-11-18 | $104.30 | $104.30 | $103.74 | $104.12 | $103.60 | 1,161 |
2021-11-17 | $104.16 | $104.16 | $103.73 | $103.73 | $103.21 | 1,396 |
2021-11-16 | $103.37 | $104.43 | $103.37 | $104.38 | $103.86 | 3,438 |
2021-11-15 | $103.52 | $103.52 | $102.48 | $103.21 | $102.70 | 52,431 |
2021-11-12 | $103.25 | $103.38 | $103.25 | $103.31 | $102.80 | 2,071 |
2021-11-11 | $102.12 | $102.12 | $102.12 | $102.12 | $101.61 | 172 |
2021-11-10 | $102.02 | $102.02 | $101.12 | $101.18 | $100.67 | 1,134 |
2021-11-09 | $103.97 | $103.97 | $103.23 | $103.47 | $102.96 | 2,089 |
2021-11-08 | $102.95 | $103.26 | $102.95 | $103.26 | $102.75 | 1,149 |
2021-11-05 | $102.70 | $102.70 | $102.04 | $102.07 | $101.56 | 2,190 |
2021-11-04 | $101.43 | $102.03 | $101.43 | $101.89 | $101.39 | 2,605 |
2021-11-03 | $99.18 | $100.20 | $99.18 | $100.20 | $99.70 | 840 |
2021-11-02 | $99.30 | $99.64 | $99.14 | $99.64 | $99.14 | 2,463 |
2021-11-01 | $98.35 | $98.58 | $97.94 | $98.58 | $98.09 | 1,594 |
2021-10-29 | $97.35 | $98.02 | $97.35 | $98.02 | $97.53 | 1,548 |
2021-10-28 | $97.32 | $97.32 | $97.32 | $97.32 | $96.84 | 222 |
2021-10-27 | $96.42 | $96.83 | $96.05 | $96.05 | $95.58 | 362 |
2021-10-26 | $96.82 | $97.30 | $96.60 | $96.60 | $96.12 | 3,105 |
2021-10-25 | $97.07 | $97.07 | $96.67 | $96.67 | $96.19 | 1,971 |
2021-10-22 | $96.48 | $97.13 | $96.30 | $96.30 | $95.82 | 301 |
2021-10-21 | $96.11 | $96.72 | $96.11 | $96.72 | $96.24 | 988 |
2021-10-20 | $96.01 | $96.01 | $95.86 | $95.86 | $95.38 | 875 |
2021-10-19 | $95.93 | $95.93 | $95.93 | $95.93 | $95.45 | 346 |
2021-10-18 | $93.65 | $95.17 | $93.65 | $95.17 | $94.70 | 1,682 |
2021-10-15 | $94.23 | $94.31 | $94.23 | $94.31 | $93.84 | 314 |
2021-10-14 | $92.86 | $93.94 | $92.86 | $93.94 | $93.47 | 320 |
2021-10-13 | $91.63 | $91.87 | $91.40 | $91.84 | $91.38 | 4,044 |
2021-10-12 | $91.47 | $91.47 | $90.79 | $90.79 | $90.34 | 962 |
2021-10-11 | $91.74 | $91.74 | $90.98 | $90.98 | $90.53 | 1,205 |
2021-10-08 | $91.85 | $91.85 | $91.11 | $91.17 | $90.72 | 2,863 |
2021-10-07 | $91.65 | $92.37 | $91.65 | $91.68 | $91.23 | 1,325 |
2021-10-06 | $90.37 | $90.63 | $90.25 | $90.63 | $90.18 | 2,772 |
2021-10-05 | $90.39 | $90.67 | $90.27 | $90.28 | $89.83 | 2,017 |
2021-10-04 | $89.77 | $89.79 | $88.72 | $88.94 | $88.50 | 31,205 |
2021-10-01 | $89.54 | $91.41 | $89.53 | $91.25 | $90.79 | 23,585 |
2021-09-30 | $90.33 | $90.40 | $90.33 | $90.40 | $89.95 | 657 |
2021-09-29 | $91.01 | $91.01 | $90.53 | $90.53 | $90.08 | 16,137 |
2021-09-28 | $93.10 | $93.10 | $91.17 | $91.17 | $90.72 | 30,459 |
2021-09-27 | $94.42 | $94.51 | $93.88 | $94.26 | $93.79 | 2,166 |
2021-09-24 | $94.60 | $95.15 | $94.60 | $95.10 | $94.63 | 2,508 |
2021-09-23 | $94.78 | $95.23 | $94.74 | $95.06 | $94.58 | 3,620 |
2021-09-22 | $93.42 | $93.67 | $93.42 | $93.67 | $93.21 | 377 |
2021-09-21 | $92.42 | $92.50 | $92.40 | $92.40 | $91.94 | 1,720 |
2021-09-20 | $92.00 | $92.26 | $91.39 | $92.26 | $91.80 | 4,589 |
2021-09-17 | $95.03 | $95.03 | $94.00 | $94.17 | $93.71 | 1,231 |
2021-09-16 | $94.53 | $95.36 | $94.53 | $95.36 | $94.89 | 761 |
2021-09-15 | $94.69 | $95.04 | $94.69 | $95.00 | $94.52 | 1,454 |
2021-09-14 | $94.73 | $94.73 | $94.13 | $94.13 | $93.66 | 572 |
2021-09-13 | $93.74 | $94.28 | $93.74 | $94.28 | $93.81 | 1,135 |
2021-09-10 | $94.60 | $94.60 | $94.32 | $94.32 | $93.85 | 552 |
2021-09-09 | $94.82 | $95.19 | $94.73 | $94.73 | $94.26 | 2,228 |
2021-09-08 | $95.07 | $95.07 | $94.08 | $94.54 | $94.07 | 1,744 |
2021-09-07 | $95.68 | $95.68 | $95.43 | $95.46 | $94.99 | 1,736 |
2021-09-03 | $95.50 | $96.17 | $95.50 | $96.13 | $95.66 | 1,022 |
2021-09-02 | $95.96 | $95.96 | $95.25 | $95.25 | $94.78 | 3,690 |
2021-09-01 | $95.45 | $95.58 | $95.01 | $95.01 | $94.54 | 1,447 |
2021-08-31 | $95.27 | $95.30 | $95.27 | $95.30 | $94.83 | 687 |
2021-08-30 | $96.06 | $96.06 | $95.83 | $95.83 | $95.36 | 571 |
2021-08-27 | $94.48 | $95.45 | $94.48 | $95.30 | $94.82 | 1,413 |
2021-08-26 | $93.88 | $94.39 | $93.88 | $94.01 | $93.55 | 4,667 |
2021-08-25 | $94.43 | $94.43 | $94.36 | $94.43 | $93.96 | 692 |
2021-08-24 | $93.90 | $94.05 | $93.90 | $94.05 | $93.58 | 1,221 |
2021-08-23 | $93.49 | $93.64 | $93.49 | $93.64 | $93.17 | 1,515 |
2021-08-20 | $91.88 | $92.14 | $91.78 | $92.14 | $91.68 | 1,335 |
2021-08-19 | $90.64 | $91.24 | $90.55 | $91.02 | $90.57 | 2,424 |
2021-08-18 | $91.25 | $91.34 | $90.49 | $90.49 | $90.04 | 640 |
2021-08-17 | $91.46 | $91.46 | $90.84 | $91.41 | $90.96 | 1,627 |
2021-08-16 | $92.43 | $92.43 | $91.70 | $92.24 | $91.78 | 3,930 |
2021-08-13 | $92.31 | $92.46 | $92.30 | $92.44 | $91.98 | 1,312 |
2021-08-12 | $92.26 | $92.28 | $92.14 | $92.28 | $91.82 | 887 |
2021-08-11 | $92.40 | $92.40 | $91.54 | $92.10 | $91.64 | 2,182 |
2021-08-10 | $93.16 | $93.16 | $92.19 | $92.22 | $91.76 | 2,395 |
2021-08-09 | $93.63 | $93.63 | $93.03 | $93.03 | $92.57 | 3,122 |
2021-08-06 | $93.11 | $93.11 | $93.11 | $93.11 | $92.64 | 123 |
2021-08-05 | $93.31 | $93.39 | $93.24 | $93.24 | $92.77 | 1,585 |
2021-08-04 | $92.76 | $93.01 | $92.62 | $93.01 | $92.55 | 597 |
2021-08-03 | $91.82 | $92.65 | $91.82 | $92.65 | $92.19 | 1,560 |
2021-08-02 | $92.43 | $92.59 | $91.82 | $91.82 | $91.36 | 839 |
2021-07-30 | $91.55 | $91.73 | $91.30 | $91.72 | $91.27 | 1,796 |
2021-07-29 | $91.54 | $91.54 | $91.54 | $91.54 | $91.09 | 165 |
2021-07-28 | $90.86 | $90.94 | $90.73 | $90.73 | $90.28 | 1,735 |
2021-07-27 | $90.42 | $90.42 | $88.99 | $89.84 | $89.39 | 686 |
2021-07-26 | $90.80 | $91.02 | $90.80 | $91.02 | $90.57 | 666 |
2021-07-23 | $90.42 | $91.13 | $90.42 | $91.13 | $90.68 | 484 |
2021-07-22 | $90.32 | $90.38 | $90.32 | $90.38 | $89.93 | 415 |
2021-07-21 | $89.67 | $90.08 | $89.67 | $90.08 | $89.63 | 540 |
2021-07-20 | $88.36 | $89.02 | $88.35 | $88.93 | $88.49 | 2,548 |
2021-07-19 | $87.00 | $87.28 | $87.00 | $87.23 | $86.79 | 1,824 |
2021-07-16 | $89.31 | $89.31 | $87.79 | $87.79 | $87.35 | 1,240 |
2021-07-15 | $89.75 | $89.75 | $88.67 | $88.67 | $88.23 | 242 |
2021-07-14 | $90.92 | $90.92 | $89.79 | $89.79 | $89.35 | 418 |
2021-07-13 | $90.47 | $90.47 | $89.88 | $89.89 | $89.44 | 5,152 |
2021-07-12 | $90.91 | $90.91 | $90.32 | $90.33 | $89.89 | 417 |
2021-07-09 | $90.42 | $90.46 | $90.42 | $90.46 | $90.01 | 488 |
2021-07-08 | $88.90 | $89.56 | $88.90 | $89.29 | $88.84 | 1,200 |
2021-07-07 | $90.00 | $90.34 | $89.98 | $90.28 | $89.83 | 2,007 |
2021-07-06 | $90.46 | $90.46 | $89.74 | $90.42 | $89.97 | 4,004 |
2021-07-02 | $90.25 | $90.25 | $90.25 | $90.25 | $89.80 | 19 |
2021-07-01 | $89.75 | $89.75 | $89.35 | $89.43 | $88.99 | 1,363 |
2021-06-30 | $89.90 | $89.97 | $89.65 | $89.84 | $89.39 | 1,053 |
2021-06-29 | $89.83 | $90.25 | $89.83 | $90.12 | $89.67 | 3,070 |
2021-06-28 | $89.32 | $89.63 | $89.32 | $89.63 | $89.18 | 556 |
2021-06-25 | $88.28 | $88.43 | $88.28 | $88.39 | $87.95 | 809 |
2021-06-24 | $88.54 | $88.74 | $88.42 | $88.57 | $87.91 | 2,082 |
2021-06-23 | $87.76 | $87.99 | $87.57 | $87.57 | $86.92 | 1,084 |
2021-06-22 | $87.16 | $87.64 | $87.01 | $87.61 | $86.96 | 2,673 |
2021-06-21 | $86.61 | $86.95 | $86.60 | $86.92 | $86.28 | 1,304 |
2021-06-18 | $86.78 | $86.78 | $86.16 | $86.33 | $85.69 | 858 |
2021-06-17 | $87.29 | $87.29 | $87.29 | $87.29 | $86.64 | 187 |
2021-06-16 | $87.00 | $87.00 | $85.93 | $86.33 | $85.68 | 14,294 |
2021-06-15 | $87.10 | $87.10 | $86.71 | $86.75 | $86.10 | 492 |
2021-06-14 | $87.36 | $87.46 | $87.30 | $87.46 | $86.81 | 867 |
2021-06-11 | $86.86 | $86.86 | $86.86 | $86.86 | $86.22 | 282 |
2021-06-10 | $86.31 | $86.38 | $86.22 | $86.38 | $85.74 | 1,019 |
2021-06-09 | $85.79 | $85.79 | $85.47 | $85.47 | $84.84 | 1,093 |
2021-06-08 | $85.87 | $85.89 | $85.48 | $85.48 | $84.84 | 4,580 |
2021-06-07 | $85.44 | $85.58 | $85.01 | $85.58 | $84.94 | 1,573 |
2021-06-04 | $85.38 | $85.58 | $85.34 | $85.58 | $84.94 | 849 |
2021-06-03 | $84.12 | $84.15 | $83.91 | $83.91 | $83.28 | 1,072 |
2021-06-02 | $84.98 | $84.98 | $84.70 | $84.70 | $84.07 | 728 |
2021-06-01 | $85.59 | $85.59 | $84.44 | $84.44 | $83.80 | 295 |
2021-05-28 | $84.83 | $85.16 | $84.64 | $84.65 | $84.01 | 3,712 |
2021-05-27 | $84.26 | $84.60 | $84.26 | $84.53 | $83.90 | 483 |
2021-05-26 | $84.47 | $84.54 | $84.39 | $84.39 | $83.76 | 821 |
2021-05-25 | $84.46 | $84.54 | $84.16 | $84.16 | $83.53 | 1,567 |
2021-05-24 | $84.41 | $84.49 | $84.17 | $84.17 | $83.54 | 1,335 |
2021-05-21 | $83.42 | $83.67 | $82.62 | $82.63 | $82.01 | 1,573 |
2021-05-20 | $81.92 | $83.16 | $81.92 | $83.05 | $82.43 | 1,598 |
2021-05-19 | $80.06 | $81.22 | $80.06 | $81.22 | $80.62 | 1,601 |
2021-05-18 | $81.80 | $81.80 | $80.81 | $80.81 | $80.21 | 2,070 |
2021-05-17 | $81.03 | $81.03 | $80.68 | $80.96 | $80.36 | 1,420 |
2021-05-14 | $81.72 | $81.72 | $81.72 | $81.72 | $81.11 | 267 |
2021-05-13 | $80.00 | $80.45 | $79.16 | $79.50 | $78.91 | 3,564 |
2021-05-12 | $79.69 | $80.20 | $78.77 | $78.85 | $78.26 | 39,783 |
2021-05-11 | $80.27 | $81.36 | $80.27 | $81.36 | $80.76 | 2,930 |
2021-05-10 | $82.42 | $82.49 | $81.39 | $81.39 | $80.78 | 2,513 |
2021-05-07 | $83.88 | $83.88 | $83.56 | $83.56 | $82.93 | 534 |
2021-05-06 | $81.44 | $82.30 | $81.44 | $82.30 | $81.69 | 825 |
2021-05-05 | $83.26 | $83.26 | $82.37 | $82.49 | $81.87 | 966 |
2021-05-04 | $82.28 | $82.37 | $81.52 | $82.37 | $81.76 | 2,455 |
2021-05-03 | $84.10 | $84.10 | $84.10 | $84.10 | $83.47 | 227 |
2021-04-30 | $84.78 | $84.78 | $84.78 | $84.78 | $84.14 | 35 |
2021-04-29 | $87.14 | $87.14 | $86.23 | $86.38 | $85.73 | 1,296 |
2021-04-28 | $86.90 | $86.90 | $86.55 | $86.57 | $85.92 | 612 |
2021-04-27 | $87.04 | $87.18 | $87.04 | $87.18 | $86.53 | 441 |
2021-04-26 | $87.00 | $87.71 | $87.00 | $87.51 | $86.86 | 2,436 |
2021-04-23 | $86.47 | $86.80 | $86.47 | $86.49 | $85.84 | 2,641 |
2021-04-22 | $85.85 | $86.36 | $85.03 | $85.03 | $84.40 | 1,673 |
2021-04-21 | $85.76 | $85.99 | $85.59 | $85.99 | $85.35 | 683 |
2021-04-20 | $85.87 | $85.87 | $84.51 | $85.01 | $84.37 | 4,939 |
2021-04-19 | $85.93 | $85.96 | $85.86 | $85.86 | $85.22 | 758 |
2021-04-16 | $87.22 | $87.25 | $87.22 | $87.25 | $86.59 | 443 |
2021-04-15 | $87.18 | $87.37 | $87.18 | $87.37 | $86.71 | 353 |
2021-04-14 | $85.99 | $85.99 | $85.99 | $85.99 | $85.35 | 140 |
2021-04-13 | $86.69 | $86.79 | $86.50 | $86.79 | $86.14 | 1,887 |
2021-04-12 | $86.37 | $86.40 | $86.10 | $86.25 | $85.60 | 4,256 |
2021-04-09 | $85.52 | $86.50 | $85.52 | $86.50 | $85.85 | 560 |
2021-04-08 | $86.00 | $86.08 | $86.00 | $86.08 | $85.44 | 337 |
2021-04-07 | $85.19 | $85.24 | $84.77 | $84.99 | $84.35 | 993 |
2021-04-06 | $85.70 | $85.70 | $85.19 | $85.19 | $84.55 | 680 |
2021-04-05 | $85.15 | $85.60 | $85.15 | $85.53 | $84.89 | 1,899 |
2021-04-01 | $83.45 | $84.27 | $83.45 | $84.07 | $83.44 | 5,414 |
2021-03-31 | $81.51 | $82.62 | $81.51 | $82.15 | $81.54 | 979 |
2021-03-30 | $80.18 | $80.49 | $80.18 | $80.37 | $79.77 | 656 |
2021-03-29 | $81.09 | $81.09 | $80.49 | $80.58 | $79.97 | 975 |
2021-03-26 | $80.31 | $81.48 | $80.01 | $81.48 | $80.87 | 569 |
2021-03-25 | $78.17 | $79.28 | $77.86 | $79.28 | $78.69 | 6,794 |
2021-03-24 | $80.22 | $80.70 | $79.15 | $79.15 | $78.56 | 2,236 |
2021-03-23 | $80.25 | $80.49 | $80.25 | $80.46 | $79.86 | 1,510 |
2021-03-22 | $80.91 | $81.95 | $80.88 | $81.42 | $80.81 | 2,575 |
2021-03-19 | $79.60 | $80.66 | $79.29 | $80.30 | $79.70 | 945 |
2021-03-18 | $80.99 | $81.15 | $79.70 | $79.70 | $79.11 | 1,021 |
2021-03-17 | $80.57 | $82.77 | $80.57 | $82.27 | $81.65 | 766 |
2021-03-16 | $82.17 | $82.81 | $81.90 | $82.17 | $81.56 | 1,475 |
2021-03-15 | $81.00 | $81.91 | $80.70 | $81.90 | $81.29 | 3,129 |
2021-03-12 | $80.14 | $80.83 | $79.85 | $80.80 | $80.20 | 10,568 |
2021-03-11 | $80.67 | $81.66 | $80.67 | $81.34 | $80.73 | 2,381 |
2021-03-10 | $79.86 | $79.86 | $79.08 | $79.23 | $78.64 | 4,216 |
2021-03-09 | $78.56 | $79.94 | $78.56 | $79.55 | $78.95 | 6,611 |
2021-03-08 | $78.21 | $78.38 | $76.33 | $76.33 | $75.76 | 6,464 |
2021-03-05 | $77.45 | $78.86 | $75.59 | $78.71 | $78.12 | 26,366 |
2021-03-04 | $79.51 | $79.51 | $77.19 | $77.19 | $76.61 | 3,920 |
2021-03-03 | $82.50 | $82.50 | $80.18 | $80.18 | $79.59 | 1,296 |
2021-03-02 | $84.93 | $84.93 | $82.68 | $82.68 | $82.06 | 1,231 |
2021-03-01 | $83.47 | $84.46 | $83.47 | $84.40 | $83.77 | 1,137 |
2021-02-26 | $82.14 | $82.23 | $81.39 | $82.09 | $81.47 | 953 |
2021-02-25 | $84.38 | $84.38 | $81.00 | $81.09 | $80.48 | 1,469 |
2021-02-24 | $81.93 | $84.52 | $81.93 | $84.52 | $83.89 | 676 |
2021-02-23 | $82.34 | $83.19 | $81.39 | $82.97 | $82.35 | 2,520 |
2021-02-22 | $85.22 | $85.22 | $83.55 | $83.55 | $82.92 | 1,487 |
2021-02-19 | $86.42 | $86.58 | $85.88 | $86.07 | $85.42 | 4,194 |
2021-02-18 | $84.59 | $85.37 | $84.41 | $85.14 | $84.50 | 1,563 |
2021-02-17 | $86.05 | $86.05 | $84.76 | $85.69 | $85.05 | 2,753 |
2021-02-16 | $87.31 | $87.31 | $86.75 | $86.82 | $86.17 | 1,840 |
2021-02-12 | $86.58 | $86.88 | $86.58 | $86.88 | $86.23 | 2,023 |
2021-02-11 | $85.35 | $86.10 | $85.35 | $86.10 | $85.45 | 595 |
2021-02-10 | $84.88 | $84.99 | $84.56 | $84.60 | $83.97 | 1,917 |
2021-02-09 | $84.75 | $84.89 | $84.75 | $84.83 | $84.20 | 1,315 |
2021-02-08 | $84.11 | $84.80 | $84.11 | $84.80 | $84.17 | 1,087 |
2021-02-05 | $83.88 | $83.88 | $83.25 | $83.40 | $82.78 | 998 |
2021-02-04 | $82.57 | $83.04 | $82.38 | $83.04 | $82.42 | 873 |
2021-02-03 | $83.20 | $83.20 | $82.15 | $82.15 | $81.54 | 959 |
2021-02-02 | $82.51 | $82.86 | $81.94 | $82.72 | $82.11 | 1,891 |
2021-02-01 | $80.43 | $81.53 | $80.27 | $81.41 | $80.80 | 1,052 |
2021-01-29 | $79.80 | $79.80 | $79.33 | $79.45 | $78.85 | 1,108 |
2021-01-28 | $80.06 | $80.69 | $80.06 | $80.69 | $80.09 | 383 |
2021-01-27 | $79.77 | $80.53 | $79.69 | $79.69 | $79.09 | 1,875 |
2021-01-26 | $82.23 | $82.28 | $81.98 | $81.98 | $81.37 | 2,408 |
2021-01-25 | $83.23 | $83.23 | $82.50 | $82.50 | $81.88 | 718 |
2021-01-22 | $83.11 | $83.11 | $82.46 | $82.70 | $82.08 | 12,041 |
2021-01-21 | $83.10 | $83.44 | $82.72 | $83.40 | $82.78 | 2,068 |
2021-01-20 | $82.95 | $82.95 | $82.74 | $82.90 | $82.28 | 2,401 |
2021-01-19 | $81.68 | $82.11 | $81.19 | $82.02 | $81.41 | 11,104 |
2021-01-15 | $81.40 | $81.40 | $80.34 | $80.61 | $80.01 | 4,245 |
2021-01-14 | $82.12 | $82.12 | $81.49 | $81.49 | $80.88 | 2,252 |
2021-01-13 | $81.45 | $81.45 | $81.10 | $81.10 | $80.49 | 2,223 |
2021-01-12 | $81.40 | $81.40 | $80.54 | $81.20 | $80.59 | 4,122 |
2021-01-11 | $80.77 | $81.01 | $80.59 | $80.84 | $80.24 | 2,600 |
2021-01-08 | $80.85 | $80.85 | $80.67 | $80.74 | $80.14 | 644 |
2021-01-07 | $78.32 | $80.30 | $78.32 | $80.30 | $79.70 | 3,613 |
2021-01-06 | $78.73 | $78.73 | $77.61 | $77.61 | $77.03 | 7,459 |
2021-01-05 | $78.20 | $78.33 | $77.95 | $78.33 | $77.74 | 3,476 |
2021-01-04 | $78.84 | $78.97 | $76.82 | $77.49 | $76.91 | 3,618 |
2020-12-31 | $78.37 | $78.70 | $78.33 | $78.70 | $78.12 | 3,763 |
2020-12-30 | $78.56 | $78.58 | $78.34 | $78.43 | $77.84 | 1,077 |
2020-12-29 | $78.57 | $78.70 | $77.65 | $77.85 | $77.27 | 2,847 |
2020-12-28 | $79.26 | $79.26 | $78.52 | $78.52 | $77.93 | 1,664 |
2020-12-24 | $78.63 | $78.72 | $78.63 | $78.72 | $78.13 | 494 |
2020-12-23 | $79.85 | $79.85 | $78.85 | $78.85 | $77.99 | 1,094 |
2020-12-22 | $79.12 | $79.29 | $79.12 | $79.26 | $78.40 | 1,136 |
2020-12-21 | $78.00 | $78.64 | $77.30 | $78.57 | $77.72 | 2,380 |
2020-12-18 | $78.51 | $78.51 | $78.46 | $78.46 | $77.61 | 430 |
2020-12-17 | $78.45 | $78.45 | $78.27 | $78.41 | $77.56 | 2,138 |
2020-12-16 | $77.50 | $77.87 | $77.40 | $77.73 | $76.88 | 1,588 |
2020-12-15 | $77.24 | $77.24 | $77.03 | $77.21 | $76.37 | 1,890 |
2020-12-14 | $76.78 | $76.78 | $76.51 | $76.51 | $75.68 | 488 |
2020-12-11 | $75.31 | $75.88 | $75.31 | $75.88 | $75.06 | 1,198 |
2020-12-10 | $74.90 | $76.04 | $74.90 | $76.04 | $75.22 | 2,005 |
2020-12-09 | $76.99 | $77.07 | $75.62 | $75.70 | $74.88 | 3,132 |
2020-12-08 | $76.76 | $77.46 | $76.76 | $77.29 | $76.45 | 2,507 |
2020-12-07 | $76.72 | $76.72 | $76.72 | $76.72 | $75.89 | 987 |
2020-12-04 | $75.95 | $76.58 | $75.95 | $76.58 | $75.75 | 845 |
2020-12-03 | $75.86 | $75.86 | $75.29 | $75.29 | $74.47 | 4,678 |
2020-12-02 | $75.02 | $75.02 | $75.02 | $75.02 | $74.21 | 847 |
2020-12-01 | $75.10 | $75.17 | $74.66 | $75.14 | $74.32 | 1,765 |
2020-11-30 | $74.26 | $74.46 | $73.87 | $74.46 | $73.65 | 387 |
2020-11-27 | $73.99 | $74.29 | $73.99 | $74.20 | $73.40 | 1,376 |
2020-11-25 | $73.45 | $73.45 | $73.08 | $73.27 | $72.48 | 889 |
2020-11-24 | $73.05 | $73.11 | $72.94 | $73.00 | $72.21 | 2,248 |
2020-11-23 | $71.98 | $72.48 | $71.98 | $72.47 | $71.69 | 2,810 |
2020-11-20 | $71.96 | $72.28 | $71.92 | $71.92 | $71.14 | 655 |
2020-11-19 | $70.77 | $72.07 | $70.77 | $72.07 | $71.29 | 605 |
2020-11-18 | $71.68 | $71.74 | $71.02 | $71.02 | $70.26 | 3,929 |
2020-11-17 | $70.95 | $71.81 | $70.95 | $71.56 | $70.78 | 3,546 |
2020-11-16 | $71.70 | $71.70 | $71.28 | $71.48 | $70.70 | 2,277 |
2020-11-13 | $70.65 | $70.74 | $70.38 | $70.74 | $69.97 | 1,071 |
2020-11-12 | $70.93 | $70.93 | $69.90 | $69.90 | $69.14 | 1,983 |
2020-11-11 | $70.13 | $70.70 | $70.13 | $70.64 | $69.87 | 1,628 |
2020-11-10 | $69.65 | $69.65 | $68.64 | $68.79 | $68.05 | 7,061 |
2020-11-09 | $72.62 | $73.12 | $70.65 | $70.65 | $69.88 | 2,700 |
2020-11-06 | $71.16 | $71.39 | $71.16 | $71.39 | $70.62 | 330 |
2020-11-05 | $69.89 | $70.66 | $69.89 | $70.66 | $69.89 | 1,633 |
2020-11-04 | $68.60 | $68.68 | $68.46 | $68.46 | $67.72 | 1,982 |
2020-11-03 | $65.38 | $66.39 | $65.35 | $66.00 | $65.29 | 2,780 |
2020-11-02 | $65.03 | $65.36 | $64.52 | $64.71 | $64.01 | 761 |
2020-10-30 | $64.91 | $64.91 | $64.16 | $64.43 | $63.73 | 1,198 |
2020-10-29 | $65.18 | $66.17 | $65.18 | $66.11 | $65.39 | 2,132 |
2020-10-28 | $64.97 | $65.44 | $64.92 | $64.92 | $64.22 | 1,202 |
2020-10-27 | $67.86 | $67.86 | $67.04 | $67.25 | $66.52 | 1,170 |
2020-10-26 | $68.06 | $68.39 | $66.70 | $67.32 | $66.59 | 3,041 |
2020-10-23 | $68.55 | $68.83 | $68.45 | $68.83 | $68.08 | 659 |
2020-10-22 | $69.26 | $69.26 | $68.35 | $68.82 | $68.08 | 3,243 |
2020-10-21 | $69.02 | $69.02 | $69.02 | $69.02 | $68.27 | 446 |
2020-10-20 | $69.82 | $70.01 | $69.56 | $69.56 | $68.81 | 1,752 |
2020-10-19 | $70.49 | $70.49 | $69.60 | $69.60 | $68.85 | 533 |
2020-10-16 | $71.22 | $71.22 | $70.39 | $70.39 | $69.63 | 1,970 |
2020-10-15 | $69.19 | $70.41 | $69.19 | $70.41 | $69.65 | 563 |
2020-10-14 | $70.76 | $70.93 | $70.64 | $70.64 | $69.88 | 774 |
2020-10-13 | $71.61 | $71.61 | $70.96 | $71.02 | $70.25 | 3,510 |
2020-10-12 | $70.99 | $71.05 | $70.48 | $71.05 | $70.28 | 1,228 |
2020-10-09 | $69.65 | $69.87 | $69.65 | $69.82 | $69.07 | 2,326 |
2020-10-08 | $68.72 | $68.80 | $68.72 | $68.80 | $68.06 | 1,462 |
2020-10-07 | $68.03 | $68.34 | $68.01 | $68.34 | $67.60 | 2,205 |
2020-10-06 | $67.37 | $67.37 | $66.78 | $66.78 | $66.06 | 1,192 |
2020-10-05 | $66.67 | $67.24 | $66.67 | $67.23 | $66.50 | 1,549 |
2020-10-02 | $66.57 | $66.57 | $65.82 | $65.82 | $65.11 | 705 |
2020-10-01 | $66.88 | $66.88 | $66.60 | $66.84 | $66.12 | 1,671 |
2020-09-30 | $66.27 | $66.53 | $65.97 | $66.04 | $65.33 | 2,931 |
2020-09-29 | $65.75 | $65.91 | $65.61 | $65.72 | $65.01 | 2,306 |
2020-09-28 | $65.38 | $65.70 | $65.26 | $65.62 | $64.91 | 2,242 |
2020-09-25 | $64.42 | $64.42 | $64.42 | $64.42 | $63.72 | 356 |
2020-09-24 | $63.79 | $63.79 | $63.08 | $63.08 | $62.40 | 1,908 |
2020-09-23 | $64.33 | $64.33 | $62.82 | $62.82 | $62.14 | 1,545 |
2020-09-22 | $64.35 | $64.54 | $63.19 | $64.54 | $63.84 | 4,794 |
2020-09-21 | $62.03 | $63.54 | $62.03 | $63.54 | $62.85 | 2,613 |
2020-09-18 | $64.17 | $64.17 | $62.79 | $63.42 | $62.74 | 2,835 |
2020-09-17 | $63.20 | $64.08 | $63.20 | $64.08 | $63.39 | 884 |
2020-09-16 | $64.94 | $65.26 | $64.43 | $64.43 | $63.73 | 5,051 |
2020-09-15 | $65.28 | $65.28 | $64.99 | $65.03 | $64.33 | 3,634 |
2020-09-14 | $64.34 | $64.34 | $64.12 | $64.33 | $63.63 | 1,873 |
2020-09-11 | $64.04 | $64.04 | $62.83 | $63.02 | $62.34 | 1,601 |
2020-09-10 | $64.68 | $64.68 | $63.36 | $63.36 | $62.67 | 5,444 |
2020-09-09 | $63.91 | $64.71 | $63.61 | $64.55 | $63.86 | 4,381 |
2020-09-08 | $63.74 | $64.27 | $62.85 | $62.85 | $62.17 | 5,665 |
2020-09-04 | $66.35 | $66.35 | $63.77 | $65.46 | $64.75 | 4,837 |
2020-09-03 | $68.45 | $68.76 | $66.13 | $66.40 | $65.68 | 6,087 |
2020-09-02 | $70.28 | $70.54 | $69.37 | $70.49 | $69.73 | 8,426 |
2020-09-01 | $69.01 | $69.33 | $69.01 | $69.33 | $68.58 | 1,477 |
2020-08-31 | $68.05 | $68.08 | $67.83 | $68.08 | $67.34 | 1,182 |
2020-08-28 | $67.30 | $67.76 | $67.30 | $67.76 | $67.02 | 620 |
2020-08-27 | $67.25 | $67.25 | $66.95 | $66.95 | $66.22 | 5,563 |
2020-08-26 | $66.98 | $67.39 | $66.98 | $67.39 | $66.66 | 2,990 |
2020-08-25 | $65.27 | $65.98 | $65.27 | $65.98 | $65.26 | 3,670 |
2020-08-24 | $65.69 | $65.69 | $65.36 | $65.52 | $64.81 | 2,594 |
2020-08-21 | $64.73 | $65.17 | $64.73 | $65.17 | $64.47 | 1,590 |
2020-08-20 | $64.59 | $64.99 | $64.59 | $64.99 | $64.29 | 820 |
2020-08-19 | $65.09 | $65.09 | $64.57 | $64.57 | $63.88 | 1,702 |
2020-08-18 | $64.69 | $64.72 | $64.68 | $64.72 | $64.02 | 730 |
2020-08-17 | $64.36 | $64.70 | $64.36 | $64.62 | $63.92 | 1,613 |
2020-08-14 | $64.19 | $64.19 | $64.02 | $64.02 | $63.33 | 2,289 |
2020-08-13 | $64.36 | $64.36 | $64.14 | $64.32 | $63.62 | 996 |
2020-08-12 | $64.25 | $64.32 | $64.22 | $64.32 | $63.62 | 1,043 |
2020-08-11 | $63.85 | $64.23 | $63.13 | $63.13 | $62.45 | 1,199 |
2020-08-10 | $64.57 | $64.57 | $63.48 | $64.02 | $63.32 | 1,902 |
2020-08-07 | $64.68 | $64.71 | $63.88 | $64.20 | $63.51 | 1,777 |
2020-08-06 | $64.60 | $65.18 | $64.60 | $65.16 | $64.46 | 2,906 |
2020-08-05 | $65.01 | $65.06 | $65.01 | $65.06 | $64.35 | 963 |
2020-08-04 | $64.68 | $64.93 | $64.46 | $64.93 | $64.23 | 4,735 |
2020-08-03 | $63.98 | $64.69 | $63.98 | $64.69 | $63.99 | 1,156 |
2020-07-31 | $63.59 | $63.59 | $62.60 | $63.45 | $62.76 | 2,011 |
2020-07-30 | $61.83 | $62.84 | $61.83 | $62.84 | $62.16 | 4,120 |
2020-07-29 | $61.91 | $62.48 | $61.91 | $62.35 | $61.68 | 818 |
2020-07-28 | $61.68 | $61.90 | $61.32 | $61.32 | $60.66 | 12,241 |
2020-07-27 | $62.01 | $62.27 | $62.01 | $62.27 | $61.59 | 829 |
2020-07-24 | $60.73 | $61.49 | $60.54 | $61.02 | $60.36 | 7,571 |
2020-07-23 | $63.50 | $63.50 | $62.22 | $62.28 | $61.61 | 3,141 |
2020-07-22 | $63.50 | $63.50 | $63.14 | $63.26 | $62.57 | 863 |
2020-07-21 | $63.65 | $63.65 | $62.85 | $62.85 | $62.17 | 3,038 |
2020-07-20 | $61.70 | $63.33 | $61.70 | $63.27 | $62.59 | 3,148 |
2020-07-17 | $61.37 | $61.77 | $61.37 | $61.77 | $61.10 | 2,365 |
2020-07-16 | $60.93 | $61.34 | $60.93 | $61.22 | $60.55 | 1,373 |
2020-07-15 | $61.32 | $61.71 | $61.17 | $61.65 | $60.98 | 2,744 |
2020-07-14 | $60.22 | $61.42 | $59.87 | $61.42 | $60.75 | 17,537 |
2020-07-13 | $62.56 | $62.58 | $60.64 | $60.64 | $59.98 | 4,723 |
2020-07-10 | $62.17 | $62.21 | $61.78 | $62.19 | $61.52 | 4,194 |
2020-07-09 | $62.03 | $62.42 | $61.30 | $62.41 | $61.73 | 5,567 |
2020-07-08 | $61.45 | $61.84 | $61.30 | $61.84 | $61.17 | 1,998 |
2020-07-07 | $61.58 | $61.58 | $60.97 | $60.97 | $60.31 | 552 |
2020-07-06 | $61.89 | $61.89 | $61.46 | $61.70 | $61.03 | 14,713 |
2020-07-02 | $61.05 | $61.20 | $60.66 | $60.66 | $60.00 | 3,844 |
2020-07-01 | $60.14 | $60.46 | $60.14 | $60.31 | $59.65 | 7,274 |
2020-06-30 | $59.41 | $60.45 | $59.41 | $60.45 | $59.80 | 7,406 |
2020-06-29 | $59.11 | $59.11 | $58.31 | $59.08 | $58.44 | 22,290 |
2020-06-26 | $58.49 | $59.08 | $58.49 | $58.82 | $58.18 | 1,877 |
2020-06-25 | $58.66 | $59.51 | $58.43 | $59.51 | $58.86 | 2,043 |
2020-06-24 | $60.28 | $60.48 | $59.11 | $59.40 | $58.31 | 6,116 |
2020-06-23 | $61.13 | $61.30 | $60.68 | $60.68 | $59.57 | 1,576 |
2020-06-22 | $60.04 | $60.63 | $60.04 | $60.63 | $59.52 | 668 |
2020-06-19 | $60.77 | $60.77 | $59.65 | $59.91 | $58.81 | 4,357 |
2020-06-18 | $60.03 | $60.14 | $59.94 | $60.14 | $59.04 | 1,957 |
2020-06-17 | $60.23 | $60.39 | $59.97 | $59.97 | $58.87 | 1,113 |
2020-06-16 | $59.79 | $59.84 | $59.71 | $59.84 | $58.74 | 1,838 |
2020-06-15 | $56.74 | $58.91 | $56.74 | $58.71 | $57.63 | 5,359 |
2020-06-12 | $57.81 | $58.15 | $56.95 | $58.15 | $57.08 | 4,004 |
2020-06-11 | $59.23 | $59.23 | $57.22 | $57.22 | $56.17 | 5,490 |
2020-06-10 | $61.06 | $61.19 | $60.77 | $60.98 | $59.86 | 5,803 |
2020-06-09 | $60.55 | $60.66 | $60.38 | $60.55 | $59.44 | 27,026 |
2020-06-08 | $60.04 | $60.80 | $60.04 | $60.80 | $59.69 | 20,521 |
2020-06-05 | $59.80 | $60.61 | $59.80 | $60.36 | $59.25 | 2,691 |
2020-06-04 | $59.05 | $59.05 | $58.98 | $58.98 | $57.90 | 167 |
2020-06-03 | $59.17 | $59.66 | $59.17 | $59.55 | $58.45 | 4,837 |
2020-06-02 | $57.83 | $58.51 | $57.83 | $58.51 | $57.44 | 1,934 |
2020-06-01 | $57.83 | $58.25 | $57.80 | $58.09 | $57.02 | 3,128 |
2020-05-29 | $56.72 | $57.90 | $53.93 | $57.90 | $56.84 | 4,672 |
2020-05-28 | $57.31 | $57.75 | $56.79 | $56.79 | $55.75 | 1,699 |
2020-05-27 | $56.92 | $57.02 | $55.50 | $57.02 | $55.97 | 4,102 |
2020-05-26 | $57.24 | $57.35 | $55.78 | $56.51 | $55.47 | 2,127 |
2020-05-22 | $56.21 | $56.21 | $56.21 | $56.21 | $55.18 | 408 |
2020-05-21 | $56.66 | $56.66 | $55.90 | $55.90 | $54.87 | 868 |
2020-05-20 | $56.25 | $56.70 | $56.25 | $56.70 | $55.66 | 799 |
2020-05-19 | $55.56 | $56.18 | $55.46 | $55.46 | $54.44 | 1,691 |
2020-05-18 | $54.71 | $55.50 | $54.71 | $55.38 | $54.36 | 1,335 |
2020-05-15 | $52.92 | $53.73 | $52.92 | $53.73 | $52.74 | 2,511 |
2020-05-14 | $52.45 | $54.28 | $52.01 | $53.80 | $52.81 | 4,712 |
2020-05-13 | $54.00 | $54.47 | $52.63 | $53.00 | $52.03 | 2,987 |
2020-05-12 | $55.79 | $55.79 | $54.33 | $54.33 | $53.33 | 4,907 |
2020-05-11 | $54.65 | $55.87 | $54.65 | $55.66 | $54.63 | 1,593 |
2020-05-08 | $54.99 | $55.31 | $54.99 | $55.31 | $54.29 | 1,026 |
2020-05-07 | $53.90 | $54.50 | $53.90 | $54.16 | $53.16 | 2,421 |
2020-05-06 | $53.47 | $53.61 | $53.24 | $53.24 | $52.26 | 2,860 |
2020-05-05 | $52.68 | $53.22 | $52.68 | $52.71 | $51.74 | 3,312 |
2020-05-04 | $50.66 | $51.76 | $50.66 | $51.76 | $50.81 | 1,739 |
2020-05-01 | $52.39 | $52.39 | $51.20 | $51.20 | $50.26 | 1,274 |
2020-04-30 | $53.65 | $53.84 | $53.28 | $53.28 | $52.30 | 5,364 |
2020-04-29 | $53.68 | $54.36 | $53.68 | $54.36 | $53.36 | 1,689 |
2020-04-28 | $53.10 | $53.10 | $52.19 | $52.19 | $51.23 | 7,779 |
2020-04-27 | $52.40 | $52.72 | $52.40 | $52.59 | $51.62 | 11,451 |
2020-04-24 | $50.99 | $51.80 | $50.76 | $51.80 | $50.85 | 1,939 |
2020-04-23 | $51.47 | $51.69 | $50.77 | $50.89 | $49.95 | 10,449 |
2020-04-22 | $50.67 | $51.22 | $50.38 | $51.22 | $50.28 | 3,658 |
2020-04-21 | $50.51 | $50.51 | $49.01 | $49.35 | $48.44 | 3,935 |
2020-04-20 | $51.07 | $52.07 | $51.07 | $51.54 | $50.59 | 3,929 |
2020-04-17 | $52.45 | $52.45 | $51.49 | $52.02 | $51.07 | 24,283 |
2020-04-16 | $51.09 | $51.18 | $50.47 | $51.18 | $50.24 | 5,661 |
2020-04-15 | $50.23 | $50.51 | $50.18 | $50.46 | $49.53 | 1,917 |
2020-04-14 | $51.26 | $51.79 | $51.26 | $51.57 | $50.63 | 42,673 |
2020-04-13 | $49.20 | $49.63 | $48.94 | $49.60 | $48.69 | 2,090 |
2020-04-09 | $49.59 | $50.38 | $49.29 | $49.56 | $48.65 | 7,442 |
2020-04-08 | $49.13 | $49.67 | $49.13 | $49.64 | $48.73 | 1,138 |
2020-04-07 | $49.84 | $49.84 | $48.18 | $48.18 | $47.29 | 6,797 |
2020-04-06 | $46.87 | $48.26 | $46.87 | $48.26 | $47.37 | 5,456 |
2020-04-03 | $44.09 | $44.49 | $44.09 | $44.39 | $43.58 | 917 |
2020-04-02 | $45.08 | $45.14 | $44.30 | $45.14 | $44.31 | 3,798 |
2020-04-01 | $45.26 | $45.72 | $44.40 | $44.42 | $43.61 | 2,766 |
2020-03-31 | $47.42 | $48.09 | $46.51 | $46.60 | $45.75 | 5,942 |
2020-03-30 | $47.02 | $47.62 | $47.02 | $47.62 | $46.74 | 5,601 |
2020-03-27 | $46.31 | $46.65 | $46.01 | $46.01 | $45.16 | 4,650 |
2020-03-26 | $47.18 | $48.09 | $46.71 | $48.09 | $47.21 | 3,744 |
2020-03-25 | $45.11 | $46.97 | $44.95 | $45.31 | $44.47 | 6,078 |
2020-03-24 | $43.82 | $45.16 | $43.74 | $45.16 | $44.33 | 4,795 |
2020-03-23 | $41.19 | $41.49 | $40.04 | $41.49 | $40.73 | 6,276 |
2020-03-20 | $43.33 | $44.06 | $41.19 | $41.19 | $40.43 | 5,010 |
2020-03-19 | $40.68 | $43.18 | $40.68 | $42.59 | $41.81 | 5,390 |
2020-03-18 | $39.72 | $42.69 | $39.72 | $41.11 | $40.36 | 4,116 |
2020-03-17 | $42.01 | $43.97 | $40.47 | $43.97 | $43.16 | 62,132 |
2020-03-16 | $43.20 | $44.17 | $40.90 | $40.90 | $40.15 | 21,670 |
2020-03-13 | $45.68 | $46.50 | $43.31 | $46.50 | $45.64 | 11,961 |
2020-03-12 | $44.10 | $45.64 | $42.66 | $42.66 | $41.88 | 8,075 |
2020-03-11 | $49.28 | $49.28 | $47.52 | $47.73 | $46.86 | 2,364 |
2020-03-10 | $48.63 | $50.21 | $48.20 | $50.21 | $49.28 | 2,712 |
2020-03-09 | $47.53 | $50.00 | $46.57 | $47.70 | $46.82 | 31,806 |
2020-03-06 | $51.86 | $51.86 | $50.47 | $51.69 | $50.74 | 2,506 |
2020-03-05 | $53.21 | $53.55 | $52.62 | $52.79 | $51.82 | 1,894 |
2020-03-04 | $52.94 | $54.47 | $52.67 | $54.47 | $53.47 | 8,215 |
2020-03-03 | $54.49 | $54.49 | $52.02 | $52.43 | $51.47 | 14,776 |
2020-03-02 | $52.04 | $54.01 | $52.04 | $54.01 | $53.01 | 9,405 |
2020-02-28 | $49.78 | $52.01 | $48.96 | $51.98 | $51.03 | 8,590 |
2020-02-27 | $52.48 | $53.70 | $51.78 | $51.78 | $50.83 | 10,991 |
2020-02-26 | $54.63 | $55.57 | $54.18 | $54.40 | $53.40 | 7,675 |
2020-02-25 | $56.54 | $56.54 | $54.12 | $54.30 | $53.31 | 5,125 |
2020-02-24 | $55.43 | $56.56 | $55.43 | $56.00 | $54.97 | 9,092 |
2020-02-21 | $59.26 | $59.26 | $57.90 | $58.20 | $57.13 | 8,959 |
2020-02-20 | $59.96 | $59.96 | $58.96 | $59.55 | $58.46 | 11,984 |
2020-02-19 | $60.01 | $60.08 | $59.94 | $59.98 | $58.88 | 3,862 |
2020-02-18 | $59.23 | $59.29 | $59.06 | $59.29 | $58.20 | 6,793 |
2020-02-14 | $59.95 | $59.95 | $59.54 | $59.74 | $58.65 | 2,023 |
2020-02-13 | $59.54 | $60.08 | $59.54 | $59.86 | $58.76 | 3,475 |
2020-02-12 | $59.64 | $59.90 | $59.59 | $59.90 | $58.80 | 6,241 |
2020-02-11 | $59.61 | $59.61 | $59.25 | $59.27 | $58.18 | 1,767 |
2020-02-10 | $58.03 | $58.86 | $58.03 | $58.86 | $57.78 | 1,735 |
2020-02-07 | $58.58 | $58.66 | $58.22 | $58.22 | $57.15 | 1,454 |
2020-02-06 | $58.91 | $59.07 | $58.91 | $58.96 | $57.88 | 2,348 |
2020-02-05 | $58.96 | $59.09 | $58.50 | $58.76 | $57.68 | 20,063 |
2020-02-04 | $57.91 | $58.40 | $57.91 | $58.40 | $57.33 | 3,332 |
2020-02-03 | $56.53 | $56.93 | $56.53 | $56.88 | $55.83 | 5,491 |
2020-01-31 | $56.75 | $56.75 | $56.00 | $56.20 | $55.16 | 1,988 |
2020-01-30 | $57.36 | $57.57 | $56.98 | $57.57 | $56.52 | 1,780 |
2020-01-29 | $58.14 | $58.14 | $57.43 | $57.43 | $56.37 | 4,508 |
2020-01-28 | $57.37 | $57.92 | $57.25 | $57.85 | $56.79 | 2,804 |
2020-01-27 | $57.23 | $57.23 | $56.86 | $56.86 | $55.82 | 7,810 |
2020-01-24 | $58.96 | $58.96 | $58.13 | $58.40 | $57.33 | 8,762 |
2020-01-23 | $58.43 | $58.74 | $58.43 | $58.74 | $57.66 | 707 |
2020-01-22 | $58.71 | $58.71 | $58.36 | $58.36 | $57.29 | 1,647 |
2020-01-21 | $57.98 | $58.14 | $57.98 | $58.01 | $56.95 | 1,631 |
2020-01-17 | $58.17 | $58.17 | $57.86 | $58.05 | $56.98 | 2,344 |
2020-01-16 | $57.60 | $57.87 | $57.58 | $57.87 | $56.81 | 1,471 |
2020-01-15 | $57.33 | $57.33 | $57.05 | $57.05 | $56.00 | 1,407 |
2020-01-14 | $57.33 | $57.63 | $57.21 | $57.24 | $56.19 | 3,751 |
2020-01-13 | $56.79 | $57.40 | $56.79 | $57.40 | $56.35 | 2,674 |
2020-01-10 | $57.19 | $57.19 | $56.63 | $56.72 | $55.67 | 8,399 |
2020-01-09 | $56.88 | $56.90 | $56.51 | $56.89 | $55.85 | 10,981 |
2020-01-08 | $56.09 | $56.64 | $56.09 | $56.42 | $55.38 | 1,507 |
2020-01-07 | $53.83 | $56.13 | $53.83 | $56.08 | $55.05 | 1,514 |
2020-01-06 | $55.23 | $55.69 | $55.23 | $55.69 | $54.67 | 1,754 |
2020-01-03 | $55.74 | $55.93 | $55.74 | $55.77 | $54.74 | 6,942 |
2020-01-02 | $55.65 | $56.28 | $55.65 | $56.28 | $55.25 | 6,821 |
2019-12-31 | $55.01 | $55.34 | $54.93 | $55.34 | $54.32 | 11,075 |
2019-12-30 | $55.54 | $55.54 | $54.81 | $55.10 | $54.09 | 2,746 |
2019-12-27 | $55.86 | $55.86 | $55.49 | $55.49 | $54.47 | 1,812 |
2019-12-26 | $55.44 | $55.60 | $55.44 | $55.56 | $54.54 | 1,395 |
2019-12-24 | $55.32 | $55.32 | $55.25 | $55.30 | $54.28 | 2,044 |
2019-12-23 | $55.90 | $55.90 | $55.76 | $55.76 | $54.32 | 4,462 |
2019-12-20 | $55.52 | $55.65 | $55.52 | $55.62 | $54.18 | 4,822 |
2019-12-19 | $55.03 | $55.24 | $55.03 | $55.24 | $53.81 | 2,425 |
2019-12-18 | $54.84 | $54.88 | $54.84 | $54.88 | $53.46 | 345 |
2019-12-17 | $54.84 | $54.86 | $54.78 | $54.82 | $53.40 | 15,288 |
2019-12-16 | $55.01 | $55.15 | $54.86 | $54.86 | $53.44 | 2,901 |
2019-12-13 | $54.55 | $54.57 | $54.38 | $54.38 | $52.97 | 1,744 |
2019-12-12 | $53.46 | $54.38 | $53.45 | $54.38 | $52.97 | 7,789 |
2019-12-11 | $53.41 | $53.56 | $53.31 | $53.56 | $52.17 | 5,484 |
2019-12-10 | $53.25 | $53.34 | $53.03 | $53.07 | $51.69 | 346,944 |
2019-12-09 | $53.33 | $53.33 | $53.10 | $53.10 | $51.72 | 1,323 |
2019-12-06 | $52.87 | $53.41 | $52.87 | $53.34 | $51.96 | 1,893 |
2019-12-05 | $52.64 | $52.82 | $52.64 | $52.77 | $51.40 | 2,171 |
2019-12-04 | $52.85 | $52.94 | $52.80 | $52.80 | $51.43 | 2,546 |
2019-12-03 | $52.00 | $52.51 | $51.98 | $52.51 | $51.14 | 4,162 |
2019-12-02 | $53.78 | $53.78 | $52.97 | $53.04 | $51.66 | 2,383 |
2019-11-29 | $53.94 | $54.07 | $53.86 | $53.86 | $52.46 | 972 |
2019-11-27 | $54.00 | $54.14 | $53.95 | $54.14 | $52.74 | 934 |
2019-11-26 | $53.82 | $53.93 | $53.82 | $53.90 | $52.50 | 1,263 |
2019-11-25 | $53.54 | $53.95 | $53.54 | $53.95 | $52.55 | 2,011 |
2019-11-22 | $53.36 | $53.36 | $52.92 | $53.07 | $51.69 | 2,416 |
2019-11-21 | $53.24 | $53.31 | $53.05 | $53.08 | $51.70 | 3,326 |
2019-11-20 | $53.63 | $53.70 | $53.42 | $53.42 | $52.03 | 1,905 |
2019-11-19 | $53.81 | $53.87 | $53.58 | $53.75 | $52.35 | 2,024 |
2019-11-18 | $53.40 | $53.67 | $53.40 | $53.60 | $52.20 | 1,175 |
2019-11-15 | $53.42 | $53.59 | $53.42 | $53.59 | $52.20 | 2,081 |
2019-11-14 | $52.99 | $53.06 | $52.96 | $53.06 | $51.69 | 2,023 |
2019-11-13 | $52.98 | $53.28 | $52.98 | $53.25 | $51.87 | 2,892 |
2019-11-12 | $53.40 | $53.48 | $53.12 | $53.23 | $51.85 | 2,951 |
2019-11-11 | $52.94 | $53.14 | $52.94 | $53.04 | $51.67 | 2,721 |
2019-11-08 | $52.73 | $53.10 | $52.73 | $53.10 | $51.72 | 3,730 |
2019-11-07 | $53.00 | $53.24 | $52.72 | $52.79 | $51.42 | 4,928 |
2019-11-06 | $52.49 | $52.56 | $52.35 | $52.56 | $51.20 | 6,161 |
2019-11-05 | $52.77 | $52.83 | $52.68 | $52.68 | $51.32 | 1,911 |
2019-11-04 | $52.44 | $52.66 | $52.44 | $52.58 | $51.22 | 5,639 |
2019-11-01 | $51.57 | $52.02 | $51.57 | $52.02 | $50.67 | 1,616 |
2019-10-31 | $51.64 | $51.64 | $51.02 | $51.33 | $50.00 | 6,004 |
2019-10-30 | $51.44 | $51.78 | $51.44 | $51.78 | $50.43 | 1,784 |
2019-10-29 | $51.94 | $51.94 | $51.60 | $51.60 | $50.26 | 3,577 |
2019-10-28 | $51.66 | $51.88 | $51.66 | $51.88 | $50.53 | 1,753 |
2019-10-25 | $50.75 | $51.26 | $50.75 | $51.26 | $49.93 | 2,649 |
2019-10-24 | $50.23 | $50.66 | $50.23 | $50.66 | $49.34 | 2,824 |
2019-10-23 | $49.66 | $49.89 | $49.57 | $49.81 | $48.52 | 4,312 |
2019-10-22 | $50.37 | $50.38 | $49.96 | $49.96 | $48.66 | 1,810 |
2019-10-21 | $50.29 | $50.54 | $50.29 | $50.45 | $49.14 | 1,747 |
2019-10-18 | $50.38 | $50.38 | $49.60 | $49.92 | $48.62 | 9,637 |
2019-10-17 | $50.26 | $50.38 | $50.22 | $50.38 | $49.08 | 1,433 |
2019-10-16 | $50.61 | $50.61 | $50.30 | $50.41 | $49.10 | 2,972 |
2019-10-15 | $51.06 | $51.15 | $51.00 | $51.03 | $49.71 | 1,850 |
2019-10-14 | $50.45 | $50.45 | $50.32 | $50.39 | $49.08 | 1,445 |
2019-10-11 | $50.14 | $50.75 | $50.14 | $50.46 | $49.15 | 2,563 |
2019-10-10 | $49.52 | $49.56 | $49.46 | $49.54 | $48.26 | 2,975 |
2019-10-09 | $49.47 | $49.49 | $49.26 | $49.26 | $47.98 | 3,313 |
2019-10-08 | $49.34 | $49.34 | $48.57 | $48.60 | $47.34 | 2,574 |
2019-10-07 | $49.91 | $50.13 | $49.85 | $49.85 | $48.56 | 1,066 |
2019-10-04 | $49.64 | $49.98 | $49.41 | $49.98 | $48.68 | 1,287 |
2019-10-03 | $48.47 | $49.14 | $48.05 | $49.14 | $47.86 | 6,659 |
2019-10-02 | $48.87 | $48.87 | $48.26 | $48.53 | $47.27 | 6,729 |
2019-10-01 | $50.50 | $50.50 | $49.32 | $49.36 | $48.08 | 3,316 |
2019-09-30 | $49.72 | $50.08 | $49.71 | $50.01 | $48.71 | 4,012 |
2019-09-27 | $49.87 | $49.96 | $49.47 | $49.47 | $48.19 | 1,759 |
2019-09-26 | $50.42 | $50.42 | $50.03 | $50.31 | $49.01 | 2,550 |
2019-09-25 | $49.48 | $50.37 | $49.48 | $50.37 | $49.06 | 883 |
2019-09-24 | $50.72 | $50.72 | $49.62 | $49.65 | $48.37 | 3,786 |
2019-09-23 | $50.34 | $50.48 | $50.34 | $50.35 | $49.05 | 1,915 |
2019-09-20 | $50.34 | $50.34 | $50.26 | $50.26 | $48.95 | 1,135 |
2019-09-19 | $50.71 | $51.07 | $50.65 | $50.65 | $49.34 | 861 |
2019-09-18 | $50.51 | $50.68 | $50.15 | $50.68 | $49.36 | 4,383 |
2019-09-17 | $50.50 | $50.74 | $50.42 | $50.72 | $49.40 | 1,997 |
2019-09-16 | $50.30 | $50.63 | $50.30 | $50.58 | $49.27 | 924 |
2019-09-13 | $50.87 | $50.98 | $50.64 | $50.64 | $49.33 | 6,891 |
2019-09-12 | $51.00 | $51.22 | $50.84 | $50.95 | $49.63 | 4,022 |
2019-09-11 | $50.72 | $50.86 | $50.69 | $50.86 | $49.54 | 1,161 |
2019-09-10 | $49.78 | $50.24 | $49.78 | $50.24 | $48.93 | 2,278 |
2019-09-09 | $50.63 | $50.63 | $50.38 | $50.38 | $49.08 | 1,709 |
2019-09-06 | $50.67 | $50.67 | $50.52 | $50.52 | $49.21 | 749 |
2019-09-05 | $50.00 | $50.67 | $50.00 | $50.55 | $49.24 | 732 |
2019-09-04 | $49.25 | $49.44 | $49.25 | $49.44 | $48.16 | 1,349 |
2019-09-03 | $48.66 | $48.66 | $48.39 | $48.59 | $47.33 | 3,677 |
2019-08-30 | $49.29 | $49.29 | $48.93 | $49.07 | $47.80 | 1,023 |
2019-08-29 | $49.00 | $49.18 | $48.90 | $49.05 | $47.78 | 2,401 |
2019-08-28 | $48.05 | $48.16 | $48.04 | $48.16 | $46.91 | 1,440 |
2019-08-27 | $48.50 | $48.59 | $48.14 | $48.14 | $46.89 | 3,529 |
2019-08-26 | $48.02 | $48.24 | $48.02 | $48.20 | $46.95 | 5,958 |
2019-08-23 | $48.92 | $49.40 | $47.73 | $47.73 | $46.49 | 8,683 |
2019-08-22 | $49.32 | $49.37 | $49.32 | $49.37 | $48.08 | 883 |
2019-08-21 | $49.45 | $49.45 | $49.26 | $49.39 | $48.10 | 2,503 |
2019-08-20 | $48.86 | $49.00 | $48.84 | $48.84 | $47.57 | 1,540 |
2019-08-19 | $49.42 | $49.42 | $49.10 | $49.10 | $47.82 | 986 |
2019-08-16 | $48.12 | $48.49 | $48.12 | $48.49 | $47.23 | 2,365 |
2019-08-15 | $47.53 | $47.75 | $47.53 | $47.59 | $46.36 | 2,027 |
2019-08-14 | $48.26 | $48.39 | $47.63 | $47.72 | $46.48 | 4,102 |
2019-08-13 | $48.54 | $49.29 | $48.54 | $49.24 | $47.96 | 2,064 |
2019-08-12 | $48.60 | $48.63 | $48.11 | $48.24 | $46.99 | 5,407 |
2019-08-09 | $49.02 | $49.12 | $48.55 | $48.87 | $47.60 | 3,894 |
2019-08-08 | $48.71 | $49.59 | $48.71 | $49.59 | $48.30 | 2,787 |
2019-08-07 | $47.47 | $48.34 | $47.47 | $48.34 | $47.09 | 3,899 |
2019-08-06 | $48.28 | $48.28 | $47.73 | $48.18 | $46.93 | 1,814 |
2019-08-05 | $48.62 | $48.62 | $47.47 | $47.47 | $46.24 | 5,812 |
2019-08-02 | $50.00 | $50.00 | $49.25 | $49.54 | $48.25 | 5,044 |
2019-08-01 | $51.10 | $52.03 | $50.45 | $50.60 | $49.29 | 7,736 |
2019-07-31 | $51.86 | $51.95 | $50.78 | $51.13 | $49.80 | 2,251 |
2019-07-30 | $52.03 | $52.12 | $51.92 | $51.92 | $50.57 | 2,282 |
2019-07-29 | $51.93 | $52.32 | $51.93 | $52.32 | $50.96 | 422 |
2019-07-26 | $52.18 | $52.50 | $52.18 | $52.45 | $51.09 | 1,489 |
2019-07-25 | $52.47 | $52.47 | $52.02 | $52.02 | $50.67 | 3,424 |
2019-07-24 | $52.13 | $52.66 | $52.00 | $52.66 | $51.29 | 4,531 |
2019-07-23 | $51.90 | $51.90 | $51.52 | $51.81 | $50.47 | 2,884 |
2019-07-22 | $51.33 | $51.66 | $51.33 | $51.57 | $50.23 | 4,783 |
2019-07-19 | $51.51 | $51.59 | $51.01 | $51.01 | $49.69 | 7,260 |
2019-07-18 | $50.86 | $51.36 | $50.84 | $51.35 | $50.02 | 3,798 |
2019-07-17 | $51.04 | $51.04 | $50.92 | $50.92 | $49.60 | 1,573 |
2019-07-16 | $51.22 | $51.24 | $50.95 | $50.95 | $49.63 | 1,702 |
2019-07-15 | $51.34 | $51.38 | $51.24 | $51.38 | $50.05 | 3,252 |
2019-07-12 | $50.91 | $51.23 | $50.91 | $51.23 | $49.90 | 5,623 |
2019-07-11 | $50.73 | $50.79 | $50.52 | $50.66 | $49.35 | 2,548 |
2019-07-10 | $50.60 | $50.73 | $50.28 | $50.56 | $49.25 | 6,013 |
2019-07-09 | $49.76 | $50.24 | $49.76 | $50.24 | $48.94 | 649 |
2019-07-08 | $49.97 | $49.97 | $49.88 | $49.96 | $48.66 | 4,228 |
2019-07-05 | $49.94 | $50.26 | $49.94 | $50.26 | $48.96 | 874 |
2019-07-03 | $50.20 | $50.38 | $50.20 | $50.38 | $49.08 | 2,629 |
2019-07-02 | $50.03 | $50.04 | $49.93 | $50.04 | $48.75 | 1,440 |
2019-07-01 | $50.33 | $50.33 | $49.94 | $50.06 | $48.76 | 2,131 |
2019-06-28 | $49.36 | $49.36 | $49.10 | $49.24 | $47.96 | 2,662 |
2019-06-27 | $49.04 | $49.19 | $49.04 | $49.15 | $47.87 | 4,283 |
2019-06-26 | $49.00 | $49.00 | $48.80 | $48.80 | $47.53 | 2,170 |
2019-06-25 | $48.72 | $48.72 | $48.20 | $48.20 | $46.95 | 472 |
2019-06-24 | $49.33 | $49.34 | $49.21 | $49.21 | $47.70 | 959 |
2019-06-21 | $49.46 | $49.65 | $49.29 | $49.29 | $47.78 | 4,915 |
2019-06-20 | $49.47 | $49.77 | $49.47 | $49.64 | $48.12 | 1,983 |
2019-06-19 | $48.76 | $49.05 | $48.76 | $49.00 | $47.49 | 2,631 |
2019-06-18 | $48.80 | $48.81 | $48.66 | $48.66 | $47.17 | 1,558 |
2019-06-17 | $47.90 | $47.93 | $47.70 | $47.70 | $46.23 | 2,117 |
2019-06-14 | $47.70 | $47.77 | $47.66 | $47.69 | $46.22 | 2,772 |
2019-06-13 | $48.34 | $48.37 | $48.12 | $48.24 | $46.76 | 3,212 |
2019-06-12 | $48.28 | $48.29 | $48.02 | $48.08 | $46.60 | 1,407 |
2019-06-11 | $48.86 | $48.86 | $48.20 | $48.41 | $46.92 | 39,398 |
2019-06-10 | $48.05 | $48.78 | $48.05 | $48.53 | $47.04 | 3,708 |
2019-06-07 | $47.63 | $47.96 | $47.63 | $47.88 | $46.41 | 2,329 |
2019-06-06 | $46.82 | $47.22 | $46.70 | $47.22 | $45.77 | 2,078 |
2019-06-05 | $46.82 | $46.82 | $46.31 | $46.77 | $45.34 | 2,379 |
2019-06-04 | $45.56 | $46.32 | $45.56 | $46.32 | $44.90 | 32,971 |
2019-06-03 | $45.30 | $45.39 | $44.76 | $44.80 | $43.42 | 1,921 |
2019-05-31 | $45.57 | $45.79 | $45.39 | $45.44 | $44.04 | 5,624 |
2019-05-30 | $46.24 | $46.31 | $46.05 | $46.14 | $44.72 | 29,190 |
2019-05-29 | $45.72 | $46.06 | $45.58 | $45.88 | $44.47 | 7,166 |
2019-05-28 | $46.72 | $46.75 | $46.16 | $46.16 | $44.74 | 12,903 |
2019-05-24 | $46.72 | $46.74 | $46.40 | $46.40 | $44.97 | 4,079 |
2019-05-23 | $46.27 | $46.33 | $45.97 | $46.29 | $44.87 | 4,210 |
2019-05-22 | $47.04 | $47.41 | $47.04 | $47.26 | $45.81 | 8,739 |
2019-05-21 | $47.36 | $47.52 | $47.36 | $47.52 | $46.06 | 1,261 |
2019-05-20 | $46.77 | $47.23 | $46.77 | $46.83 | $45.39 | 2,073 |
2019-05-17 | $47.87 | $48.31 | $47.80 | $47.80 | $46.33 | 2,111 |
2019-05-16 | $47.00 | $48.55 | $47.00 | $48.28 | $46.80 | 2,776 |
2019-05-15 | $47.01 | $48.01 | $46.83 | $47.88 | $46.40 | 2,441 |
2019-05-14 | $47.29 | $47.62 | $47.24 | $47.44 | $45.98 | 1,477 |
2019-05-13 | $47.29 | $47.32 | $46.48 | $46.59 | $45.16 | 4,733 |
2019-05-10 | $47.75 | $48.78 | $47.49 | $48.62 | $47.13 | 3,225 |
2019-05-09 | $48.30 | $48.51 | $47.79 | $48.51 | $47.02 | 3,015 |
2019-05-08 | $48.93 | $49.20 | $48.88 | $48.88 | $47.38 | 4,406 |
2019-05-07 | $49.57 | $49.57 | $48.62 | $48.99 | $47.49 | 2,763 |
2019-05-06 | $49.30 | $50.15 | $49.08 | $50.11 | $48.57 | 7,204 |
2019-05-03 | $50.31 | $50.53 | $50.30 | $50.53 | $48.98 | 1,934 |
2019-05-02 | $50.21 | $50.21 | $49.86 | $50.11 | $48.57 | 3,129 |
2019-05-01 | $51.05 | $51.05 | $50.22 | $50.22 | $48.68 | 2,987 |
2019-04-30 | $50.46 | $50.65 | $50.17 | $50.63 | $49.07 | 3,144 |
2019-04-29 | $50.44 | $50.56 | $50.44 | $50.48 | $48.93 | 1,873 |
2019-04-26 | $50.46 | $50.46 | $49.96 | $50.43 | $48.89 | 5,620 |
2019-04-25 | $50.94 | $50.94 | $50.62 | $50.69 | $49.14 | 3,551 |
2019-04-24 | $50.91 | $51.08 | $50.91 | $50.95 | $49.39 | 2,910 |
2019-04-23 | $50.47 | $50.93 | $50.47 | $50.86 | $49.30 | 5,481 |
2019-04-22 | $50.00 | $50.35 | $50.00 | $50.35 | $48.80 | 2,285 |
2019-04-18 | $50.19 | $50.19 | $49.90 | $50.16 | $48.62 | 3,160 |
2019-04-17 | $50.21 | $50.21 | $50.14 | $50.14 | $48.60 | 1,395 |
2019-04-16 | $50.06 | $50.25 | $50.04 | $50.09 | $48.55 | 7,783 |
2019-04-15 | $49.67 | $49.82 | $49.65 | $49.81 | $48.28 | 3,426 |
2019-04-12 | $49.71 | $49.80 | $49.68 | $49.80 | $48.27 | 1,278 |
2019-04-11 | $49.36 | $49.50 | $49.36 | $49.44 | $47.92 | 2,880 |
2019-04-10 | $49.16 | $49.37 | $49.16 | $49.34 | $47.83 | 2,864 |
2019-04-09 | $48.96 | $49.11 | $48.92 | $48.92 | $47.42 | 3,918 |
2019-04-08 | $48.99 | $49.18 | $48.94 | $49.18 | $47.67 | 3,612 |
2019-04-05 | $48.99 | $49.10 | $48.99 | $49.09 | $47.58 | 3,712 |
2019-04-04 | $49.06 | $49.21 | $48.52 | $48.84 | $47.34 | 7,972 |
2019-04-03 | $49.17 | $49.42 | $49.04 | $49.16 | $47.65 | 5,288 |
2019-04-02 | $48.45 | $48.60 | $48.45 | $48.60 | $47.11 | 1,302 |
2019-04-01 | $48.17 | $48.49 | $47.96 | $48.49 | $47.00 | 3,598 |
2019-03-29 | $47.41 | $47.64 | $47.41 | $47.64 | $46.18 | 3,960 |
2019-03-28 | $46.90 | $47.26 | $46.90 | $47.06 | $45.61 | 12,253 |
2019-03-27 | $47.19 | $47.33 | $46.59 | $46.90 | $45.46 | 17,301 |
2019-03-26 | $47.44 | $47.62 | $47.23 | $47.38 | $45.92 | 222,084 |
2019-03-25 | $47.00 | $47.10 | $46.89 | $47.07 | $45.62 | 965 |
2019-03-22 | $48.23 | $48.23 | $47.31 | $47.32 | $45.87 | 8,575 |
2019-03-21 | $47.88 | $48.71 | $47.87 | $48.65 | $47.15 | 4,114 |
2019-03-20 | $47.54 | $47.77 | $47.27 | $47.42 | $45.96 | 6,034 |
2019-03-19 | $47.82 | $47.82 | $47.59 | $47.64 | $46.17 | 13,417 |
2019-03-18 | $47.59 | $47.59 | $47.26 | $47.45 | $46.00 | 2,031 |
2019-03-15 | $47.32 | $47.56 | $47.32 | $47.38 | $45.92 | 2,691 |
2019-03-14 | $46.76 | $47.02 | $46.76 | $46.84 | $45.40 | 2,524 |
2019-03-13 | $46.76 | $47.09 | $46.76 | $46.84 | $45.40 | 5,628 |
2019-03-12 | $46.57 | $46.76 | $46.47 | $46.57 | $45.14 | 27,557 |
2019-03-11 | $46.07 | $46.48 | $46.07 | $46.44 | $45.01 | 3,981 |
2019-03-08 | $44.99 | $45.53 | $44.99 | $45.53 | $44.13 | 2,985 |
2019-03-07 | $45.79 | $45.86 | $45.48 | $45.54 | $44.14 | 3,731 |
2019-03-06 | $46.11 | $46.11 | $45.93 | $45.97 | $44.56 | 2,100 |
2019-03-05 | $46.29 | $46.39 | $46.29 | $46.32 | $44.90 | 7,499 |
2019-03-04 | $46.99 | $46.99 | $45.88 | $46.33 | $44.91 | 3,887 |
2019-03-01 | $46.59 | $46.63 | $46.32 | $46.56 | $45.13 | 4,098 |
2019-02-28 | $46.21 | $46.42 | $46.21 | $46.28 | $44.86 | 7,214 |
2019-02-27 | $46.26 | $46.41 | $46.18 | $46.40 | $44.98 | 3,160 |
2019-02-26 | $46.69 | $46.69 | $46.46 | $46.56 | $45.13 | 4,620 |
2019-02-25 | $46.91 | $46.91 | $46.56 | $46.56 | $45.13 | 1,488 |
2019-02-22 | $46.06 | $46.28 | $46.06 | $46.28 | $44.85 | 1,631 |
2019-02-21 | $45.65 | $45.95 | $45.60 | $45.71 | $44.31 | 24,013 |
2019-02-20 | $45.90 | $45.99 | $45.79 | $45.87 | $44.46 | 7,195 |
2019-02-19 | $45.88 | $46.09 | $45.88 | $45.93 | $44.52 | 89,958 |
2019-02-15 | $45.70 | $45.88 | $45.70 | $45.88 | $44.47 | 2,284 |
2019-02-14 | $45.60 | $45.74 | $45.60 | $45.69 | $44.28 | 4,642 |
2019-02-13 | $45.68 | $45.68 | $45.54 | $45.54 | $44.14 | 529 |
2019-02-12 | $45.34 | $45.48 | $45.26 | $45.48 | $44.09 | 1,510 |
2019-02-11 | $45.18 | $45.18 | $44.76 | $44.76 | $43.39 | 1,792 |
2019-02-08 | $43.86 | $44.73 | $43.86 | $44.68 | $43.31 | 5,240 |
2019-02-07 | $44.50 | $44.63 | $44.17 | $44.39 | $43.02 | 7,488 |
2019-02-06 | $45.10 | $45.21 | $44.91 | $45.03 | $43.65 | 3,929 |
2019-02-05 | $44.79 | $44.97 | $44.69 | $44.91 | $43.53 | 5,903 |
2019-02-04 | $44.17 | $44.59 | $44.17 | $44.57 | $43.20 | 2,700 |
2019-02-01 | $43.94 | $44.19 | $43.94 | $44.01 | $42.65 | 2,760 |
2019-01-31 | $43.46 | $43.87 | $43.46 | $43.73 | $42.38 | 1,453 |
2019-01-30 | $43.29 | $43.29 | $43.19 | $43.19 | $41.86 | 595 |
2019-01-29 | $42.50 | $42.50 | $42.19 | $42.19 | $40.89 | 430 |
2019-01-28 | $42.66 | $42.66 | $42.43 | $42.56 | $41.25 | 3,337 |
2019-01-25 | $42.86 | $43.01 | $42.86 | $43.00 | $41.68 | 1,018 |
2019-01-24 | $41.62 | $42.29 | $41.62 | $42.29 | $40.99 | 541 |
2019-01-23 | $41.37 | $41.52 | $41.36 | $41.52 | $40.24 | 735 |
2019-01-22 | $41.94 | $41.94 | $41.32 | $41.38 | $40.11 | 3,005 |
2019-01-18 | $42.03 | $42.44 | $42.03 | $42.26 | $40.96 | 2,378 |
2019-01-17 | $41.35 | $41.63 | $41.27 | $41.57 | $40.29 | 4,572 |
2019-01-16 | $41.59 | $41.59 | $41.33 | $41.34 | $40.07 | 4,013 |
2019-01-15 | $40.71 | $41.49 | $40.71 | $41.38 | $40.11 | 953 |
2019-01-14 | $40.80 | $40.86 | $40.73 | $40.83 | $39.57 | 3,843 |
2019-01-11 | $41.05 | $41.23 | $41.04 | $41.23 | $39.96 | 1,922 |
2019-01-10 | $40.93 | $41.25 | $40.93 | $41.25 | $39.98 | 2,302 |
2019-01-09 | $40.92 | $41.17 | $40.92 | $40.98 | $39.72 | 2,875 |
2019-01-08 | $40.50 | $40.61 | $40.15 | $40.54 | $39.29 | 2,004 |
2019-01-07 | $40.05 | $40.31 | $40.05 | $40.18 | $38.95 | 2,191 |
2019-01-04 | $38.45 | $39.76 | $38.45 | $39.65 | $38.44 | 4,343 |
2019-01-03 | $38.20 | $38.54 | $38.02 | $38.06 | $36.89 | 4,507 |
2019-01-02 | $38.98 | $39.86 | $38.97 | $39.77 | $38.55 | 112,837 |
2018-12-31 | $39.61 | $39.68 | $38.40 | $39.34 | $38.14 | 19,664 |
2018-12-28 | $39.66 | $39.66 | $39.00 | $39.04 | $37.84 | 3,452 |
2018-12-27 | $38.58 | $38.99 | $37.80 | $38.99 | $37.79 | 7,954 |
2018-12-26 | $36.72 | $38.71 | $36.72 | $38.71 | $37.52 | 11,029 |
2018-12-24 | $37.21 | $37.59 | $36.84 | $36.84 | $35.71 | 24,321 |
2018-12-21 | $39.10 | $39.27 | $37.93 | $37.93 | $36.53 | 4,284 |
2018-12-20 | $39.15 | $39.19 | $38.90 | $39.02 | $37.58 | 2,501 |
2018-12-19 | $40.42 | $40.42 | $39.67 | $39.80 | $38.33 | 954 |
2018-12-18 | $40.93 | $40.93 | $40.49 | $40.72 | $39.21 | 6,835 |
2018-12-17 | $41.22 | $41.23 | $40.26 | $40.26 | $38.77 | 790 |
2018-12-14 | $41.90 | $41.90 | $41.37 | $41.37 | $39.84 | 752 |
2018-12-13 | $42.28 | $42.33 | $42.02 | $42.10 | $40.54 | 3,954 |
2018-12-12 | $42.33 | $42.57 | $42.20 | $42.20 | $40.64 | 1,261 |
2018-12-11 | $42.21 | $42.24 | $41.69 | $41.69 | $40.15 | 25,243 |
2018-12-10 | $40.90 | $41.64 | $40.84 | $41.64 | $40.10 | 1,371 |
2018-12-07 | $42.48 | $42.48 | $40.98 | $41.30 | $39.77 | 3,540 |
2018-12-06 | $41.66 | $42.13 | $41.16 | $42.13 | $40.57 | 4,254 |
2018-12-04 | $43.48 | $43.48 | $42.47 | $42.50 | $40.93 | 10,646 |
2018-12-03 | $43.90 | $43.90 | $43.71 | $43.83 | $42.21 | 2,194 |
2018-11-30 | $42.67 | $43.01 | $42.67 | $43.01 | $41.42 | 776 |
2018-11-29 | $42.72 | $42.76 | $42.70 | $42.76 | $41.18 | 1,047 |
2018-11-28 | $42.11 | $42.85 | $41.88 | $42.85 | $41.27 | 10,520 |
2018-11-27 | $41.49 | $41.76 | $41.49 | $41.59 | $40.05 | 5,784 |
2018-11-26 | $41.50 | $41.76 | $41.31 | $41.76 | $40.21 | 5,750 |
2018-11-23 | $41.02 | $41.04 | $40.99 | $40.99 | $39.47 | 1,641 |
2018-11-21 | $40.89 | $41.30 | $40.89 | $41.09 | $39.57 | 2,519 |
2018-11-20 | $40.35 | $40.92 | $40.35 | $40.64 | $39.14 | 2,024 |
2018-11-19 | $42.51 | $42.80 | $41.06 | $41.06 | $39.54 | 9,572 |
2018-11-16 | $42.38 | $42.83 | $42.34 | $42.83 | $41.25 | 10,285 |
2018-11-15 | $41.78 | $42.88 | $41.78 | $42.71 | $41.13 | 2,415 |
2018-11-14 | $42.60 | $42.60 | $41.97 | $41.97 | $40.42 | 1,355 |
2018-11-13 | $42.68 | $42.68 | $42.23 | $42.25 | $40.69 | 2,603 |
2018-11-12 | $42.93 | $42.93 | $41.95 | $42.15 | $40.59 | 4,307 |
2018-11-09 | $44.06 | $44.06 | $43.33 | $43.37 | $41.76 | 2,310 |
2018-11-08 | $44.40 | $44.43 | $44.20 | $44.26 | $42.62 | 3,653 |
2018-11-07 | $43.97 | $44.38 | $43.93 | $44.38 | $42.74 | 3,306 |
2018-11-06 | $43.45 | $43.45 | $43.28 | $43.37 | $41.77 | 948 |
2018-11-05 | $43.52 | $43.52 | $42.85 | $43.22 | $41.62 | 1,788 |
2018-11-02 | $43.59 | $43.59 | $43.13 | $43.38 | $41.77 | 1,958 |
2018-11-01 | $42.99 | $43.59 | $42.99 | $43.59 | $41.98 | 539 |
2018-10-31 | $43.46 | $43.46 | $43.02 | $43.16 | $41.56 | 5,879 |
2018-10-30 | $41.49 | $41.80 | $41.47 | $41.56 | $40.02 | 5,876 |
2018-10-29 | $42.34 | $42.42 | $40.72 | $40.72 | $39.21 | 3,979 |
2018-10-26 | $41.56 | $42.62 | $41.56 | $41.78 | $40.23 | 3,989 |
2018-10-25 | $42.35 | $42.97 | $42.35 | $42.84 | $41.26 | 2,106 |
2018-10-24 | $43.72 | $43.72 | $42.46 | $42.46 | $40.89 | 3,746 |
2018-10-23 | $43.04 | $43.83 | $42.86 | $43.83 | $42.21 | 2,673 |
2018-10-22 | $43.54 | $44.08 | $43.54 | $43.91 | $42.28 | 3,306 |
2018-10-19 | $44.41 | $44.41 | $43.58 | $43.76 | $42.14 | 2,428 |
2018-10-18 | $45.02 | $45.02 | $43.95 | $44.04 | $42.41 | 5,595 |
2018-10-17 | $45.39 | $45.39 | $44.77 | $45.01 | $43.35 | 6,170 |
2018-10-16 | $44.68 | $45.22 | $44.63 | $45.22 | $43.55 | 10,580 |
2018-10-15 | $44.07 | $44.21 | $43.81 | $43.82 | $42.20 | 3,611 |
2018-10-12 | $44.34 | $44.34 | $43.63 | $44.24 | $42.60 | 17,963 |
2018-10-11 | $44.11 | $44.23 | $43.25 | $43.42 | $41.81 | 15,087 |
2018-10-10 | $45.02 | $45.02 | $43.81 | $43.81 | $42.19 | 18,800 |
2018-10-09 | $45.73 | $45.75 | $45.40 | $45.56 | $43.87 | 3,469 |
2018-10-08 | $46.23 | $46.23 | $45.18 | $45.70 | $44.01 | 25,220 |
2018-10-05 | $46.69 | $46.69 | $45.82 | $46.37 | $44.66 | 21,047 |
2018-10-04 | $47.45 | $47.45 | $46.71 | $46.71 | $44.98 | 4,511 |
2018-10-03 | $47.66 | $47.85 | $47.66 | $47.66 | $45.90 | 5,110 |
2018-10-02 | $47.57 | $47.75 | $47.57 | $47.67 | $45.91 | 2,319 |
2018-10-01 | $47.92 | $47.92 | $47.54 | $47.64 | $45.88 | 2,474 |
2018-09-28 | $47.48 | $47.78 | $47.48 | $47.76 | $45.99 | 4,339 |
2018-09-27 | $47.77 | $47.77 | $47.75 | $47.77 | $46.00 | 670 |
2018-09-26 | $47.54 | $47.80 | $47.54 | $47.56 | $45.80 | 4,321 |
2018-09-25 | $47.55 | $47.59 | $47.51 | $47.56 | $45.80 | 4,047 |
2018-09-24 | $47.39 | $47.55 | $47.39 | $47.55 | $45.79 | 30,393 |
2018-09-21 | $47.60 | $47.60 | $47.52 | $47.52 | $45.76 | 1,622 |
2018-09-20 | $47.48 | $47.65 | $47.48 | $47.56 | $45.80 | 2,939 |
2018-09-19 | $47.41 | $47.41 | $46.82 | $47.09 | $45.35 | 218,200 |
2018-09-18 | $47.36 | $47.36 | $47.26 | $47.26 | $45.52 | 578 |
2018-09-17 | $47.20 | $47.26 | $47.05 | $47.05 | $45.31 | 3,905 |
2018-09-14 | $47.63 | $47.77 | $47.54 | $47.65 | $45.89 | 7,431 |
2018-09-13 | $47.35 | $47.66 | $47.35 | $47.46 | $45.71 | 7,883 |
2018-09-12 | $47.05 | $47.05 | $46.72 | $47.00 | $45.26 | 13,077 |
2018-09-11 | $47.04 | $47.29 | $47.00 | $47.21 | $45.46 | 4,078 |
2018-09-10 | $46.90 | $47.03 | $46.90 | $46.98 | $45.24 | 10,805 |
2018-09-07 | $46.86 | $47.10 | $46.86 | $46.91 | $45.18 | 1,187 |
2018-09-06 | $47.00 | $47.00 | $46.76 | $46.92 | $45.18 | 4,701 |
2018-09-05 | $48.03 | $48.03 | $47.21 | $47.43 | $45.68 | 1,257 |
2018-09-04 | $48.12 | $48.12 | $47.74 | $48.08 | $46.30 | 4,183 |
2018-08-31 | $48.24 | $48.25 | $48.17 | $48.17 | $46.39 | 5,698 |
2018-08-30 | $48.29 | $48.42 | $48.25 | $48.42 | $46.63 | 30,370 |
2018-08-29 | $48.39 | $48.43 | $48.33 | $48.40 | $46.61 | 2,087 |
2018-08-28 | $47.89 | $48.11 | $47.89 | $48.05 | $46.27 | 19,428 |
2018-08-27 | $47.82 | $47.97 | $47.81 | $47.94 | $46.17 | 3,702 |
2018-08-24 | $47.11 | $47.50 | $47.11 | $47.50 | $45.74 | 4,670 |
2018-08-23 | $46.92 | $46.97 | $46.83 | $46.93 | $45.19 | 6,973 |
2018-08-22 | $46.49 | $46.76 | $46.49 | $46.73 | $45.00 | 1,329 |
2018-08-21 | $46.64 | $46.80 | $46.52 | $46.60 | $44.87 | 1,642 |
2018-08-20 | $46.40 | $46.40 | $46.10 | $46.32 | $44.61 | 4,653 |
2018-08-17 | $46.12 | $46.38 | $46.10 | $46.38 | $44.66 | 22,809 |
2018-08-16 | $46.51 | $46.54 | $46.42 | $46.42 | $44.70 | 697 |
2018-08-15 | $46.44 | $46.44 | $45.90 | $46.22 | $44.51 | 2,974 |
2018-08-14 | $46.45 | $46.81 | $46.45 | $46.71 | $44.98 | 3,186 |
2018-08-13 | $46.85 | $46.97 | $46.62 | $46.62 | $44.89 | 924 |
2018-08-10 | $46.77 | $46.77 | $46.75 | $46.75 | $45.02 | 863 |
2018-08-09 | $47.21 | $47.29 | $47.21 | $47.26 | $45.51 | 8,738 |
2018-08-08 | $47.08 | $47.21 | $47.04 | $47.21 | $45.47 | 5,255 |
2018-08-07 | $47.16 | $47.16 | $46.97 | $47.02 | $45.28 | 4,516 |
2018-08-06 | $46.38 | $46.86 | $46.38 | $46.85 | $45.12 | 4,225 |
2018-08-03 | $46.52 | $46.52 | $46.28 | $46.46 | $44.74 | 1,462 |
2018-08-02 | $45.61 | $46.35 | $45.43 | $46.27 | $44.56 | 36,709 |
2018-08-01 | $45.61 | $45.86 | $45.61 | $45.75 | $44.06 | 3,501 |
2018-07-31 | $45.61 | $45.86 | $45.53 | $45.65 | $43.96 | 6,148 |
2018-07-30 | $46.33 | $46.33 | $45.41 | $45.41 | $43.73 | 72,831 |
2018-07-27 | $47.46 | $47.46 | $46.00 | $46.33 | $44.62 | 6,473 |
2018-07-26 | $47.23 | $47.34 | $47.00 | $47.32 | $45.57 | 4,217 |
2018-07-25 | $47.21 | $47.62 | $47.00 | $47.62 | $45.86 | 4,265 |
2018-07-24 | $47.59 | $47.59 | $47.01 | $47.01 | $45.27 | 805 |
2018-07-23 | $46.88 | $47.18 | $46.85 | $47.18 | $45.44 | 4,567 |
2018-07-20 | $47.06 | $47.22 | $47.03 | $47.03 | $45.29 | 1,831 |
2018-07-19 | $47.36 | $47.36 | $47.15 | $47.16 | $45.42 | 1,988 |
2018-07-18 | $47.19 | $47.38 | $47.18 | $47.38 | $45.63 | 3,237 |
2018-07-17 | $46.90 | $47.40 | $46.90 | $47.36 | $45.61 | 3,444 |
2018-07-16 | $46.94 | $47.15 | $46.90 | $46.90 | $45.17 | 4,690 |
2018-07-13 | $47.17 | $47.17 | $46.97 | $46.97 | $45.23 | 2,554 |
2018-07-12 | $46.85 | $47.10 | $46.85 | $47.10 | $45.36 | 2,266 |
2018-07-11 | $46.42 | $46.44 | $46.26 | $46.27 | $44.56 | 4,566 |
2018-07-10 | $46.65 | $46.65 | $46.50 | $46.56 | $44.84 | 3,108 |
2018-07-09 | $46.12 | $46.44 | $46.12 | $46.44 | $44.72 | 1,908 |
2018-07-06 | $46.15 | $46.17 | $46.13 | $46.16 | $44.45 | 1,888 |
2018-07-05 | $45.13 | $45.50 | $45.08 | $45.50 | $43.82 | 4,505 |
2018-07-03 | $45.39 | $45.39 | $45.33 | $45.33 | $43.65 | 605 |
2018-07-02 | $44.95 | $45.34 | $44.92 | $45.34 | $43.66 | 2,431 |
2018-06-29 | $45.22 | $45.27 | $44.89 | $44.89 | $43.23 | 3,547 |
2018-06-28 | $44.65 | $44.84 | $44.51 | $44.84 | $43.18 | 2,413 |
2018-06-27 | $45.32 | $45.33 | $44.42 | $44.47 | $42.83 | 4,986 |
2018-06-26 | $45.27 | $45.35 | $45.11 | $45.19 | $43.52 | 2,318 |
2018-06-25 | $45.53 | $45.53 | $44.82 | $45.14 | $43.35 | 8,557 |
2018-06-22 | $46.29 | $46.38 | $46.18 | $46.26 | $44.42 | 5,605 |
2018-06-21 | $47.05 | $47.05 | $46.52 | $46.60 | $44.75 | 4,766 |
2018-06-20 | $47.12 | $47.21 | $46.99 | $46.99 | $45.13 | 3,412 |
2018-06-19 | $46.66 | $46.87 | $46.46 | $46.84 | $44.98 | 8,212 |
2018-06-18 | $46.65 | $47.26 | $46.65 | $47.25 | $45.38 | 2,865 |
2018-06-15 | $47.28 | $47.28 | $47.08 | $47.27 | $45.39 | 5,396 |
2018-06-14 | $47.41 | $47.43 | $47.41 | $47.43 | $45.55 | 1,830 |
2018-06-13 | $47.29 | $47.34 | $47.25 | $47.25 | $45.38 | 2,713 |
2018-06-12 | $46.88 | $47.03 | $46.88 | $47.03 | $45.16 | 2,617 |
2018-06-11 | $46.87 | $46.91 | $46.74 | $46.91 | $45.05 | 2,370 |
2018-06-08 | $46.63 | $46.77 | $46.58 | $46.72 | $44.87 | 3,823 |
2018-06-07 | $47.46 | $47.46 | $46.48 | $46.69 | $44.84 | 5,406 |
2018-06-06 | $46.94 | $47.21 | $46.94 | $47.21 | $45.34 | 1,095 |
2018-06-05 | $46.95 | $47.03 | $46.83 | $47.01 | $45.15 | 9,592 |
2018-06-04 | $46.57 | $46.74 | $46.44 | $46.73 | $44.87 | 7,450 |
2018-06-01 | $46.12 | $46.40 | $46.12 | $46.37 | $44.53 | 4,198 |
2018-05-31 | $45.87 | $45.90 | $45.51 | $45.59 | $43.78 | 8,597 |
2018-05-30 | $45.67 | $45.84 | $45.59 | $45.73 | $43.91 | 6,410 |
2018-05-29 | $45.22 | $45.51 | $45.14 | $45.33 | $43.53 | 3,838 |
2018-05-25 | $45.58 | $45.65 | $45.53 | $45.55 | $43.74 | 32,218 |
2018-05-24 | $45.52 | $45.63 | $45.13 | $45.63 | $43.82 | 2,403 |
2018-05-23 | $45.00 | $45.49 | $45.00 | $45.49 | $43.69 | 5,273 |
2018-05-22 | $45.59 | $45.59 | $45.30 | $45.33 | $43.53 | 8,944 |
2018-05-21 | $45.52 | $45.56 | $45.14 | $45.24 | $43.45 | 1,916 |
2018-05-18 | $45.07 | $45.11 | $44.94 | $45.10 | $43.31 | 5,829 |
2018-05-17 | $45.27 | $45.47 | $45.02 | $45.14 | $43.35 | 8,342 |
2018-05-16 | $45.35 | $45.42 | $45.35 | $45.39 | $43.59 | 2,123 |
2018-05-15 | $44.99 | $45.00 | $44.90 | $45.00 | $43.21 | 4,979 |
2018-05-14 | $45.81 | $45.81 | $45.38 | $45.43 | $43.63 | 3,223 |
2018-05-11 | $45.47 | $45.47 | $45.37 | $45.44 | $43.64 | 7,086 |
2018-05-10 | $45.49 | $45.71 | $45.49 | $45.57 | $43.76 | 5,682 |
2018-05-09 | $44.67 | $45.20 | $44.67 | $45.13 | $43.34 | 12,239 |
2018-05-08 | $44.16 | $44.38 | $44.16 | $44.37 | $42.61 | 1,791 |
2018-05-07 | $44.22 | $44.39 | $44.16 | $44.16 | $42.41 | 13,934 |
2018-05-04 | $42.89 | $43.98 | $42.89 | $43.93 | $42.19 | 1,444 |
2018-05-03 | $42.52 | $43.23 | $42.46 | $43.23 | $41.52 | 3,324 |
2018-05-02 | $43.19 | $43.42 | $43.19 | $43.27 | $41.55 | 795 |
2018-05-01 | $43.00 | $43.13 | $42.79 | $43.13 | $41.42 | 2,049 |
2018-04-30 | $43.38 | $43.38 | $42.88 | $43.04 | $41.33 | 1,786 |
2018-04-27 | $43.87 | $43.87 | $42.98 | $43.18 | $41.46 | 18,663 |
2018-04-26 | $42.85 | $43.46 | $42.85 | $43.46 | $41.74 | 5,328 |
2018-04-25 | $42.79 | $42.79 | $42.27 | $42.58 | $40.89 | 17,734 |
2018-04-24 | $43.32 | $43.32 | $42.54 | $42.54 | $40.85 | 2,159 |
2018-04-23 | $43.72 | $43.75 | $43.15 | $43.32 | $41.60 | 5,802 |
2018-04-20 | $44.00 | $44.00 | $43.48 | $43.50 | $41.77 | 3,063 |
2018-04-19 | $44.33 | $44.33 | $43.99 | $44.17 | $42.42 | 2,384 |
2018-04-18 | $44.61 | $44.91 | $44.43 | $44.88 | $43.10 | 8,254 |
2018-04-17 | $44.53 | $45.03 | $44.53 | $44.94 | $43.16 | 8,560 |
2018-04-16 | $43.82 | $44.13 | $43.82 | $44.02 | $42.27 | 2,217 |
2018-04-13 | $44.15 | $44.15 | $43.54 | $43.67 | $41.94 | 6,735 |
2018-04-12 | $43.85 | $44.10 | $43.83 | $44.02 | $42.27 | 5,128 |
2018-04-11 | $43.51 | $43.51 | $43.28 | $43.28 | $41.57 | 1,692 |
2018-04-10 | $43.15 | $43.43 | $43.11 | $43.42 | $41.70 | 8,161 |
2018-04-09 | $42.48 | $43.14 | $42.41 | $42.56 | $40.87 | 30,720 |
2018-04-06 | $42.33 | $42.33 | $41.99 | $42.02 | $40.35 | 12,326 |
2018-04-05 | $43.14 | $43.43 | $42.95 | $43.18 | $41.47 | 3,728 |
2018-04-04 | $42.13 | $42.72 | $42.13 | $42.65 | $40.96 | 1,372 |
2018-04-03 | $42.01 | $42.23 | $42.01 | $42.21 | $40.53 | 1,962 |
2018-04-02 | $43.18 | $43.18 | $41.73 | $41.93 | $40.27 | 11,410 |
2018-03-29 | $42.83 | $43.55 | $42.83 | $43.41 | $41.69 | 9,255 |
2018-03-28 | $42.93 | $43.04 | $42.36 | $42.51 | $40.82 | 6,131 |
2018-03-27 | $44.61 | $44.63 | $43.14 | $43.14 | $41.43 | 13,203 |
2018-03-26 | $43.75 | $44.47 | $43.52 | $44.44 | $42.68 | 36,429 |
2018-03-23 | $43.84 | $43.98 | $42.78 | $42.78 | $41.08 | 21,867 |
2018-03-22 | $44.77 | $45.16 | $44.31 | $44.31 | $42.55 | 3,922 |
2018-03-21 | $45.30 | $45.58 | $45.29 | $45.38 | $43.58 | 9,935 |
2018-03-20 | $45.30 | $45.43 | $45.23 | $45.43 | $43.63 | 8,648 |
2018-03-19 | $46.04 | $46.04 | $44.99 | $45.25 | $43.46 | 9,783 |
2018-03-16 | $46.12 | $46.20 | $46.12 | $46.17 | $44.34 | 773 |
2018-03-15 | $46.18 | $46.35 | $46.07 | $46.17 | $44.34 | 5,051 |
2018-03-14 | $46.82 | $46.82 | $46.15 | $46.22 | $44.39 | 4,576 |
2018-03-13 | $47.35 | $47.35 | $46.12 | $46.19 | $44.36 | 9,310 |
2018-03-12 | $47.11 | $47.11 | $46.62 | $46.81 | $44.95 | 16,307 |
2018-03-09 | $46.43 | $46.60 | $46.19 | $46.60 | $44.75 | 11,635 |
2018-03-08 | $45.80 | $45.80 | $45.59 | $45.64 | $43.83 | 4,782 |
2018-03-07 | $45.32 | $45.64 | $45.21 | $45.64 | $43.83 | 4,810 |
2018-03-06 | $45.21 | $45.30 | $45.16 | $45.26 | $43.46 | 1,909 |
2018-03-05 | $44.11 | $45.09 | $44.11 | $45.09 | $43.30 | 7,580 |
2018-03-02 | $43.43 | $44.45 | $43.42 | $44.45 | $42.69 | 6,844 |
2018-03-01 | $44.59 | $44.59 | $43.76 | $43.84 | $42.10 | 5,958 |
2018-02-28 | $44.97 | $45.04 | $44.44 | $44.44 | $42.68 | 18,250 |
2018-02-27 | $45.44 | $45.44 | $44.68 | $44.75 | $42.97 | 6,753 |
2018-02-26 | $44.45 | $44.99 | $44.45 | $44.99 | $43.21 | 8,543 |
2018-02-23 | $43.89 | $43.95 | $43.79 | $43.94 | $42.19 | 1,524 |
2018-02-22 | $43.67 | $43.78 | $43.40 | $43.42 | $41.70 | 13,500 |
2018-02-21 | $43.94 | $44.06 | $43.51 | $43.51 | $41.78 | 2,667 |
2018-02-20 | $43.44 | $44.04 | $43.44 | $43.71 | $41.97 | 2,603 |
2018-02-16 | $43.87 | $43.91 | $43.50 | $43.63 | $41.89 | 10,173 |
2018-02-15 | $44.00 | $44.00 | $43.07 | $43.57 | $41.84 | 4,790 |
2018-02-14 | $42.18 | $42.43 | $41.89 | $42.43 | $40.75 | 1,304 |
2018-02-13 | $42.10 | $42.10 | $41.70 | $42.06 | $40.39 | 6,225 |
2018-02-12 | $41.66 | $42.53 | $41.45 | $41.96 | $40.30 | 57,213 |
2018-02-09 | $41.03 | $41.37 | $39.72 | $41.37 | $39.73 | 5,597 |
2018-02-08 | $42.00 | $42.00 | $40.21 | $40.21 | $38.61 | 7,819 |
2018-02-07 | $42.64 | $42.64 | $42.20 | $42.20 | $40.53 | 4,231 |
2018-02-06 | $40.74 | $42.29 | $40.66 | $42.29 | $40.61 | 98,310 |
2018-02-05 | $42.56 | $43.32 | $41.53 | $41.59 | $39.94 | 16,329 |
2018-02-02 | $43.69 | $43.76 | $43.16 | $43.16 | $41.45 | 16,040 |
2018-02-01 | $44.25 | $44.52 | $44.10 | $44.22 | $42.47 | 94,541 |
2018-01-31 | $43.91 | $44.27 | $43.91 | $44.27 | $42.51 | 2,103 |
2018-01-30 | $43.79 | $44.24 | $43.79 | $44.03 | $42.28 | 6,191 |
2018-01-29 | $44.69 | $44.71 | $44.43 | $44.43 | $42.66 | 8,992 |
2018-01-26 | $44.64 | $44.70 | $44.37 | $44.70 | $42.93 | 2,663 |
2018-01-25 | $44.34 | $44.37 | $43.87 | $43.87 | $42.12 | 8,337 |
2018-01-24 | $44.90 | $44.90 | $44.10 | $44.10 | $42.35 | 3,152 |
2018-01-23 | $44.27 | $44.48 | $44.27 | $44.37 | $42.61 | 4,359 |
2018-01-22 | $43.96 | $44.10 | $43.95 | $44.10 | $42.35 | 2,041 |
2018-01-19 | $43.86 | $43.86 | $43.71 | $43.82 | $42.08 | 21,127 |
2018-01-18 | $43.73 | $43.78 | $43.72 | $43.74 | $42.00 | 3,356 |
2018-01-17 | $43.39 | $43.73 | $43.22 | $43.73 | $41.99 | 6,234 |
2018-01-16 | $43.66 | $43.81 | $42.97 | $43.00 | $41.29 | 11,517 |
2018-01-12 | $43.06 | $43.26 | $42.95 | $43.24 | $41.52 | 9,013 |
2018-01-11 | $42.89 | $42.97 | $42.77 | $42.96 | $41.26 | 2,851 |
2018-01-10 | $42.69 | $42.69 | $42.50 | $42.52 | $40.83 | 12,435 |
2018-01-09 | $42.85 | $42.95 | $42.78 | $42.82 | $41.13 | 9,922 |
2018-01-08 | $42.72 | $43.01 | $42.67 | $43.00 | $41.29 | 76,173 |
2018-01-05 | $42.65 | $42.77 | $42.59 | $42.72 | $41.03 | 9,663 |
2018-01-04 | $42.61 | $42.61 | $42.25 | $42.42 | $40.74 | 4,154 |
2018-01-03 | $41.78 | $42.19 | $41.78 | $42.16 | $40.49 | 63,556 |
2018-01-02 | $41.31 | $41.70 | $41.27 | $41.70 | $40.05 | 95,679 |
2017-12-29 | $41.39 | $41.39 | $41.05 | $41.06 | $39.43 | 2,387 |
2017-12-28 | $41.26 | $41.35 | $41.25 | $41.25 | $39.61 | 38,360 |
2017-12-27 | $41.31 | $41.34 | $41.23 | $41.24 | $39.60 | 5,219 |
2017-12-26 | $41.20 | $41.26 | $41.18 | $41.26 | $39.62 | 912 |
2017-12-22 | $41.57 | $41.63 | $41.52 | $41.56 | $39.76 | 4,554 |
2017-12-21 | $41.66 | $41.90 | $41.65 | $41.65 | $39.85 | 4,099 |
2017-12-20 | $42.08 | $42.08 | $41.76 | $41.90 | $40.09 | 6,060 |
2017-12-19 | $42.06 | $42.06 | $41.79 | $41.90 | $40.09 | 5,869 |
2017-12-18 | $41.87 | $42.01 | $41.87 | $42.00 | $40.19 | 3,542 |
2017-12-15 | $41.18 | $41.60 | $41.08 | $41.56 | $39.76 | 1,861 |
2017-12-14 | $41.30 | $41.31 | $41.08 | $41.08 | $39.31 | 5,416 |
2017-12-13 | $41.24 | $41.28 | $41.10 | $41.10 | $39.32 | 5,845 |
2017-12-12 | $41.25 | $41.32 | $41.07 | $41.14 | $39.36 | 4,492 |
2017-12-11 | $41.04 | $41.23 | $41.04 | $41.23 | $39.44 | 4,625 |
2017-12-08 | $41.15 | $41.18 | $40.94 | $40.97 | $39.20 | 16,408 |
2017-12-07 | $40.65 | $40.85 | $40.65 | $40.79 | $39.03 | 4,301 |
2017-12-06 | $40.03 | $40.55 | $40.03 | $40.49 | $38.74 | 8,826 |
2017-12-05 | $40.48 | $40.56 | $40.30 | $40.31 | $38.57 | 16,571 |
2017-12-04 | $40.49 | $40.68 | $40.32 | $40.32 | $38.58 | 4,113 |
2017-12-01 | $41.44 | $41.44 | $40.52 | $41.06 | $39.29 | 8,452 |
2017-11-30 | $41.17 | $41.40 | $41.14 | $41.23 | $39.45 | 4,529 |
2017-11-29 | $42.20 | $42.20 | $40.93 | $41.04 | $39.27 | 5,570 |
2017-11-28 | $42.12 | $42.20 | $42.05 | $42.20 | $40.38 | 3,055 |
2017-11-27 | $42.41 | $42.41 | $42.00 | $42.04 | $40.22 | 2,782 |
2017-11-24 | $41.99 | $42.10 | $41.99 | $42.10 | $40.28 | 1,047 |
2017-11-22 | $41.97 | $41.97 | $41.88 | $41.91 | $40.10 | 3,325 |
2017-11-21 | $42.16 | $42.16 | $42.03 | $42.10 | $40.28 | 1,658 |
2017-11-20 | $41.78 | $41.78 | $41.58 | $41.61 | $39.81 | 4,236 |
2017-11-17 | $41.48 | $41.49 | $41.48 | $41.49 | $39.70 | 17,579 |
2017-11-16 | $41.12 | $41.57 | $41.12 | $41.54 | $39.75 | 6,566 |
2017-11-15 | $40.98 | $40.98 | $40.90 | $40.94 | $39.17 | 1,573 |
2017-11-14 | $41.18 | $41.18 | $41.10 | $41.12 | $39.34 | 712 |
2017-11-13 | $41.14 | $41.18 | $41.14 | $41.17 | $39.39 | 1,560 |
2017-11-10 | $41.10 | $41.13 | $40.98 | $41.12 | $39.34 | 18,282 |
2017-11-09 | $41.00 | $41.26 | $40.74 | $41.11 | $39.33 | 6,549 |
2017-11-08 | $41.29 | $41.58 | $41.29 | $41.56 | $39.77 | 7,870 |
2017-11-07 | $41.70 | $41.70 | $41.15 | $41.23 | $39.45 | 6,061 |
2017-11-06 | $41.25 | $41.36 | $41.25 | $41.34 | $39.55 | 36,558 |
2017-11-03 | $41.20 | $41.20 | $40.90 | $41.11 | $39.34 | 6,012 |
2017-11-02 | $40.71 | $40.95 | $40.71 | $40.93 | $39.17 | 11,369 |
2017-11-01 | $41.16 | $41.16 | $40.64 | $40.90 | $39.13 | 124,458 |
2017-10-31 | $40.70 | $41.00 | $40.70 | $40.99 | $39.22 | 6,117 |
2017-10-30 | $40.75 | $40.75 | $40.62 | $40.67 | $38.91 | 4,059 |
2017-10-27 | $40.32 | $40.72 | $40.32 | $40.70 | $38.94 | 1,653 |
2017-10-26 | $39.85 | $39.99 | $39.85 | $39.95 | $38.22 | 4,693 |
2017-10-25 | $39.87 | $39.87 | $39.65 | $39.66 | $37.95 | 1,758 |
2017-10-24 | $39.82 | $39.99 | $39.82 | $39.97 | $38.24 | 5,121 |
2017-10-23 | $41.20 | $41.20 | $39.75 | $39.75 | $38.03 | 8,372 |
2017-10-20 | $39.92 | $39.92 | $39.81 | $39.91 | $38.18 | 4,486 |
2017-10-19 | $39.36 | $39.54 | $39.27 | $39.54 | $37.83 | 2,148 |
2017-10-18 | $39.60 | $39.73 | $39.53 | $39.72 | $38.00 | 8,120 |
2017-10-17 | $39.45 | $39.50 | $39.39 | $39.49 | $37.78 | 5,045 |
2017-10-16 | $39.53 | $39.53 | $39.40 | $39.49 | $37.78 | 4,743 |
2017-10-13 | $39.37 | $39.51 | $39.37 | $39.47 | $37.76 | 3,984 |
2017-10-12 | $39.33 | $39.35 | $39.20 | $39.28 | $37.58 | 3,813 |
2017-10-11 | $39.15 | $39.15 | $39.10 | $39.12 | $37.43 | 7,855 |
2017-10-10 | $38.99 | $39.09 | $38.99 | $39.05 | $37.36 | 1,520 |
2017-10-09 | $39.11 | $39.11 | $39.03 | $39.03 | $37.34 | 758 |
2017-10-06 | $39.06 | $39.06 | $38.83 | $38.97 | $37.29 | 1,117 |
2017-10-05 | $38.76 | $38.92 | $38.76 | $38.92 | $37.24 | 1,679 |
2017-10-04 | $38.55 | $38.70 | $38.54 | $38.65 | $36.98 | 8,581 |
2017-10-03 | $38.58 | $38.66 | $38.53 | $38.64 | $36.97 | 5,518 |
2017-10-02 | $38.41 | $38.61 | $38.38 | $38.54 | $36.87 | 103,859 |
2017-09-29 | $38.23 | $38.40 | $38.22 | $38.34 | $36.69 | 1,584 |
2017-09-28 | $38.02 | $38.10 | $38.01 | $38.10 | $36.46 | 933 |
2017-09-27 | $37.85 | $38.16 | $37.78 | $38.16 | $36.51 | 1,838 |
2017-09-26 | $37.65 | $37.65 | $37.51 | $37.51 | $35.89 | 1,087 |
2017-09-25 | $37.40 | $37.40 | $37.40 | $37.40 | $35.78 | 281 |
2017-09-22 | $37.87 | $37.94 | $37.84 | $37.94 | $36.30 | 1,949 |
2017-09-21 | $38.09 | $38.09 | $37.73 | $37.84 | $36.20 | 3,417 |
2017-09-20 | $38.35 | $38.35 | $37.75 | $37.98 | $36.34 | 4,518 |
2017-09-19 | $38.22 | $38.22 | $38.02 | $38.19 | $36.54 | 1,599 |
2017-09-18 | $38.13 | $38.13 | $38.12 | $38.12 | $36.47 | 1,898 |
2017-09-15 | $37.85 | $38.01 | $37.85 | $37.89 | $36.26 | 3,337 |
2017-09-14 | $37.75 | $37.95 | $37.75 | $37.90 | $36.26 | 1,417 |
2017-09-13 | $37.88 | $37.92 | $37.78 | $37.85 | $36.21 | 23,030 |
2017-09-12 | $37.85 | $37.95 | $37.81 | $37.93 | $36.29 | 3,546 |
2017-09-11 | $37.81 | $37.81 | $37.69 | $37.79 | $36.16 | 1,295 |
2017-09-08 | $37.42 | $37.42 | $37.17 | $37.17 | $35.56 | 3,982 |
2017-09-07 | $37.35 | $37.60 | $37.35 | $37.53 | $35.91 | 5,345 |
2017-09-06 | $37.65 | $37.65 | $37.32 | $37.39 | $35.77 | 3,848 |
2017-09-05 | $37.64 | $37.64 | $37.08 | $37.28 | $35.67 | 1,459 |
2017-09-01 | $37.77 | $37.77 | $37.58 | $37.65 | $36.02 | 11,856 |
2017-08-31 | $37.54 | $37.70 | $37.54 | $37.66 | $36.03 | 2,108 |
2017-08-30 | $37.05 | $37.27 | $37.05 | $37.27 | $35.66 | 2,600 |
2017-08-29 | $36.77 | $36.92 | $36.77 | $36.92 | $35.33 | 4,152 |
2017-08-28 | $36.76 | $36.82 | $36.75 | $36.80 | $35.21 | 2,433 |
2017-08-25 | $36.71 | $36.77 | $36.71 | $36.74 | $35.15 | 917 |
2017-08-24 | $36.73 | $36.77 | $36.60 | $36.73 | $35.14 | 1,661 |
2017-08-23 | $36.76 | $36.78 | $36.69 | $36.74 | $35.15 | 6,359 |
2017-08-22 | $36.28 | $36.76 | $36.28 | $36.76 | $35.17 | 4,101 |
2017-08-21 | $36.08 | $36.19 | $36.00 | $36.09 | $34.53 | 2,102 |
2017-08-18 | $36.39 | $36.45 | $36.17 | $36.35 | $34.78 | 2,898 |
2017-08-17 | $36.87 | $36.87 | $36.28 | $36.28 | $34.71 | 5,623 |
2017-08-16 | $36.99 | $37.16 | $36.88 | $37.03 | $35.43 | 2,709 |
2017-08-15 | $36.77 | $36.92 | $36.77 | $36.86 | $35.26 | 3,902 |
2017-08-14 | $36.76 | $36.85 | $36.76 | $36.85 | $35.26 | 3,841 |
2017-08-11 | $36.12 | $36.23 | $36.12 | $36.18 | $34.62 | 3,386 |
2017-08-10 | $36.46 | $36.46 | $35.86 | $35.86 | $34.31 | 20,956 |
2017-08-09 | $36.62 | $36.74 | $36.59 | $36.67 | $35.08 | 9,315 |
2017-08-08 | $36.79 | $37.04 | $36.75 | $36.79 | $35.20 | 2,256 |
2017-08-07 | $36.80 | $36.86 | $36.71 | $36.86 | $35.27 | 3,791 |
2017-08-04 | $36.78 | $36.78 | $36.60 | $36.65 | $35.06 | 2,150 |
2017-08-03 | $36.72 | $36.72 | $36.58 | $36.67 | $35.09 | 4,213 |
2017-08-02 | $36.90 | $36.90 | $36.51 | $36.68 | $35.10 | 2,981 |
2017-08-01 | $36.76 | $36.81 | $36.76 | $36.77 | $35.18 | 4,685 |
2017-07-31 | $37.01 | $37.01 | $36.61 | $36.65 | $35.07 | 9,719 |
2017-07-28 | $36.84 | $36.93 | $36.77 | $36.86 | $35.27 | 3,137 |
2017-07-27 | $37.57 | $37.57 | $36.70 | $36.95 | $35.35 | 11,852 |
2017-07-26 | $37.54 | $37.54 | $37.26 | $37.30 | $35.69 | 3,053 |
2017-07-25 | $37.45 | $37.45 | $37.26 | $37.37 | $35.76 | 3,683 |
2017-07-24 | $37.25 | $37.37 | $37.23 | $37.37 | $35.75 | 4,117 |
2017-07-21 | $37.28 | $37.31 | $37.22 | $37.29 | $35.68 | 2,286 |
2017-07-20 | $37.51 | $37.51 | $37.20 | $37.44 | $35.82 | 3,727 |
2017-07-19 | $37.29 | $37.41 | $37.27 | $37.38 | $35.76 | 1,401 |
2017-07-18 | $37.13 | $37.13 | $36.87 | $37.13 | $35.53 | 3,391 |
2017-07-17 | $37.00 | $37.02 | $36.93 | $36.97 | $35.37 | 6,618 |
2017-07-14 | $36.88 | $36.89 | $36.87 | $36.89 | $35.30 | 2,193 |
2017-07-13 | $36.63 | $36.80 | $36.60 | $36.69 | $35.11 | 6,616 |
2017-07-12 | $36.50 | $36.71 | $36.50 | $36.71 | $35.12 | 2,787 |
2017-07-11 | $36.24 | $36.24 | $35.96 | $36.19 | $34.63 | 2,417 |
2017-07-10 | $35.73 | $36.13 | $35.73 | $36.13 | $34.57 | 1,139 |
2017-07-07 | $35.26 | $35.87 | $35.26 | $35.72 | $34.18 | 5,702 |
2017-07-06 | $35.40 | $35.40 | $35.34 | $35.34 | $33.81 | 1,030 |
2017-07-05 | $35.53 | $35.69 | $35.22 | $35.55 | $34.01 | 7,240 |
2017-07-03 | $35.80 | $35.80 | $35.24 | $35.24 | $33.72 | 1,820 |
2017-06-30 | $35.55 | $35.68 | $35.49 | $35.66 | $34.12 | 2,094 |
2017-06-29 | $36.28 | $36.28 | $35.24 | $35.60 | $34.06 | 14,157 |
2017-06-28 | $35.91 | $36.26 | $35.80 | $36.26 | $34.70 | 7,836 |
2017-06-27 | $36.54 | $36.54 | $35.82 | $35.82 | $34.27 | 2,116 |
2017-06-26 | $36.95 | $36.95 | $36.50 | $36.50 | $34.92 | 3,301 |
2017-06-23 | $36.69 | $36.94 | $36.69 | $36.80 | $35.08 | 5,473 |
2017-06-22 | $36.52 | $36.66 | $36.46 | $36.58 | $34.87 | 3,691 |
2017-06-21 | $36.30 | $36.47 | $36.27 | $36.42 | $34.72 | 7,580 |
2017-06-20 | $36.60 | $36.60 | $36.12 | $36.12 | $34.44 | 9,280 |
2017-06-19 | $36.33 | $36.43 | $36.28 | $36.43 | $34.74 | 6,188 |
2017-06-16 | $35.81 | $35.89 | $35.79 | $35.79 | $34.12 | 2,377 |
2017-06-15 | $35.66 | $35.89 | $35.55 | $35.89 | $34.22 | 5,992 |
2017-06-14 | $36.36 | $36.38 | $35.95 | $36.06 | $34.38 | 4,630 |
2017-06-13 | $36.41 | $36.41 | $36.19 | $36.33 | $34.64 | 4,648 |
2017-06-12 | $36.00 | $36.10 | $35.38 | $35.96 | $34.28 | 7,580 |
2017-06-09 | $37.36 | $37.44 | $36.00 | $36.17 | $34.48 | 9,228 |
2017-06-08 | $37.04 | $37.23 | $37.04 | $37.18 | $35.45 | 2,629 |
2017-06-07 | $37.27 | $37.27 | $36.99 | $37.01 | $35.28 | 6,559 |
2017-06-06 | $37.00 | $37.15 | $36.96 | $36.96 | $35.24 | 2,656 |
2017-06-05 | $37.00 | $37.19 | $37.00 | $37.01 | $35.28 | 2,812 |
2017-06-02 | $36.79 | $37.03 | $36.73 | $37.02 | $35.30 | 6,016 |
2017-06-01 | $36.82 | $36.82 | $36.54 | $36.77 | $35.06 | 5,792 |
2017-05-31 | $36.73 | $36.73 | $36.47 | $36.60 | $34.89 | 9,246 |
2017-05-30 | $36.56 | $36.68 | $36.56 | $36.63 | $34.92 | 1,359 |
2017-05-26 | $36.58 | $36.58 | $36.43 | $36.54 | $34.84 | 11,505 |
2017-05-25 | $36.41 | $36.61 | $36.41 | $36.57 | $34.86 | 4,167 |
2017-05-24 | $36.15 | $36.22 | $36.11 | $36.21 | $34.52 | 5,951 |
2017-05-23 | $36.00 | $36.06 | $35.93 | $36.03 | $34.35 | 3,380 |
2017-05-22 | $35.88 | $36.07 | $35.83 | $36.07 | $34.39 | 4,658 |
2017-05-19 | $35.81 | $35.81 | $35.62 | $35.62 | $33.96 | 6,995 |
2017-05-18 | $35.26 | $35.50 | $35.22 | $35.45 | $33.80 | 6,276 |
2017-05-17 | $36.34 | $36.34 | $35.28 | $35.28 | $33.64 | 6,596 |
2017-05-16 | $36.23 | $36.31 | $36.14 | $36.30 | $34.60 | 1,775 |
2017-05-15 | $36.09 | $36.15 | $36.06 | $36.09 | $34.41 | 4,413 |
2017-05-12 | $35.73 | $35.82 | $35.73 | $35.79 | $34.12 | 3,754 |
2017-05-11 | $35.86 | $35.86 | $35.64 | $35.78 | $34.11 | 10,611 |
2017-05-10 | $35.84 | $35.92 | $35.80 | $35.90 | $34.23 | 4,050 |
2017-05-09 | $35.77 | $35.80 | $35.70 | $35.71 | $34.04 | 5,538 |
2017-05-08 | $35.63 | $35.64 | $35.56 | $35.63 | $33.97 | 3,081 |
2017-05-05 | $35.47 | $35.58 | $35.45 | $35.58 | $33.92 | 3,303 |
2017-05-04 | $35.39 | $35.50 | $35.39 | $35.45 | $33.80 | 5,202 |
2017-05-03 | $35.35 | $35.38 | $35.30 | $35.35 | $33.70 | 4,006 |
2017-05-02 | $35.64 | $35.64 | $35.32 | $35.43 | $33.78 | 8,840 |
2017-05-01 | $35.19 | $35.43 | $35.19 | $35.41 | $33.76 | 5,707 |
2017-04-28 | $35.17 | $35.17 | $35.02 | $35.16 | $33.52 | 5,131 |
2017-04-27 | $35.00 | $35.12 | $35.00 | $35.10 | $33.47 | 3,487 |
2017-04-26 | $35.00 | $35.00 | $34.86 | $34.89 | $33.26 | 3,619 |
2017-04-25 | $34.98 | $35.06 | $34.94 | $35.03 | $33.40 | 6,173 |
2017-04-24 | $34.74 | $34.83 | $34.67 | $34.81 | $33.19 | 4,811 |
2017-04-21 | $34.67 | $34.67 | $34.25 | $34.34 | $32.74 | 2,736 |
2017-04-20 | $34.27 | $34.44 | $34.17 | $34.44 | $32.83 | 8,670 |
2017-04-19 | $34.31 | $34.31 | $34.08 | $34.08 | $32.49 | 3,303 |
2017-04-18 | $34.00 | $34.11 | $33.97 | $34.08 | $32.49 | 1,575 |
2017-04-17 | $33.94 | $34.03 | $33.93 | $34.03 | $32.44 | 686 |
2017-04-13 | $33.82 | $34.06 | $33.81 | $33.81 | $32.23 | 2,002 |
2017-04-12 | $34.02 | $34.04 | $33.82 | $33.90 | $32.31 | 5,182 |
2017-04-11 | $34.15 | $34.15 | $33.80 | $33.95 | $32.36 | 1,992 |
2017-04-10 | $34.33 | $34.33 | $34.17 | $34.17 | $32.58 | 1,567 |
2017-04-07 | $34.17 | $34.32 | $34.09 | $34.32 | $32.72 | 2,353 |
2017-04-06 | $34.37 | $34.37 | $34.13 | $34.18 | $32.59 | 1,752 |
2017-04-05 | $34.58 | $34.58 | $34.16 | $34.16 | $32.57 | 2,521 |
2017-04-04 | $34.25 | $34.29 | $34.22 | $34.29 | $32.69 | 4,589 |
2017-04-03 | $34.49 | $34.49 | $34.05 | $34.29 | $32.69 | 36,109 |
2017-03-31 | $34.40 | $34.47 | $34.39 | $34.41 | $32.81 | 2,878 |
2017-03-30 | $34.43 | $34.45 | $34.38 | $34.45 | $32.84 | 777 |
2017-03-29 | $34.33 | $34.37 | $34.23 | $34.29 | $32.69 | 2,019 |
2017-03-28 | $34.22 | $34.41 | $34.18 | $34.33 | $32.73 | 4,410 |
2017-03-27 | $33.76 | $34.19 | $33.73 | $34.12 | $32.53 | 5,299 |
2017-03-24 | $34.30 | $34.30 | $34.01 | $34.11 | $32.52 | 1,230 |
2017-03-23 | $33.99 | $34.10 | $33.98 | $34.03 | $32.44 | 1,834 |
2017-03-22 | $33.66 | $34.02 | $33.66 | $34.02 | $32.43 | 2,591 |
2017-03-21 | $34.63 | $34.63 | $33.68 | $33.75 | $32.18 | 4,408 |
2017-03-20 | $34.42 | $34.42 | $34.39 | $34.39 | $32.78 | 1,047 |
2017-03-17 | $34.43 | $34.47 | $34.32 | $34.37 | $32.77 | 5,565 |
2017-03-16 | $34.17 | $34.42 | $34.17 | $34.37 | $32.77 | 7,425 |
2017-03-15 | $34.00 | $34.29 | $34.00 | $34.29 | $32.69 | 1,743 |
2017-03-14 | $34.01 | $34.01 | $33.97 | $33.97 | $32.39 | 760 |
2017-03-13 | $34.10 | $34.10 | $34.03 | $34.03 | $32.44 | 1,248 |
2017-03-10 | $34.04 | $34.07 | $33.98 | $34.04 | $32.45 | 6,629 |
2017-03-09 | $33.97 | $33.97 | $33.76 | $33.83 | $32.25 | 1,134 |
2017-03-08 | $33.87 | $33.93 | $33.84 | $33.86 | $32.28 | 4,227 |
2017-03-07 | $33.86 | $33.86 | $33.80 | $33.80 | $32.22 | 2,212 |
2017-03-06 | $33.78 | $33.86 | $33.67 | $33.86 | $32.28 | 3,038 |
2017-03-03 | $33.85 | $33.85 | $33.73 | $33.84 | $32.27 | 5,366 |
2017-03-02 | $34.33 | $34.33 | $33.87 | $33.87 | $32.29 | 2,515 |
2017-03-01 | $33.95 | $34.13 | $33.83 | $34.13 | $32.54 | 4,288 |
2017-02-28 | $33.86 | $33.86 | $33.62 | $33.62 | $32.05 | 5,204 |
2017-02-27 | $33.79 | $33.86 | $33.77 | $33.85 | $32.27 | 2,675 |
2017-02-24 | $33.69 | $33.81 | $33.50 | $33.81 | $32.23 | 3,638 |
2017-02-23 | $33.80 | $33.80 | $33.68 | $33.70 | $32.13 | 2,618 |
2017-02-22 | $33.88 | $33.88 | $33.66 | $33.84 | $32.26 | 4,463 |
2017-02-21 | $33.90 | $33.90 | $33.70 | $33.84 | $32.26 | 4,232 |
2017-02-17 | $33.55 | $33.59 | $33.45 | $33.59 | $32.02 | 4,484 |
2017-02-16 | $33.74 | $33.74 | $33.40 | $33.47 | $31.91 | 4,541 |
2017-02-15 | $33.24 | $33.41 | $33.24 | $33.41 | $31.85 | 1,632 |
2017-02-14 | $33.68 | $33.68 | $33.07 | $33.21 | $31.66 | 4,434 |
2017-02-13 | $33.17 | $33.23 | $33.12 | $33.20 | $31.65 | 9,663 |
2017-02-10 | $32.97 | $33.04 | $32.87 | $33.01 | $31.47 | 2,549 |
2017-02-09 | $32.86 | $33.00 | $32.86 | $32.89 | $31.36 | 1,419 |
2017-02-08 | $32.68 | $32.86 | $32.68 | $32.80 | $31.27 | 2,025 |
2017-02-07 | $32.77 | $32.84 | $32.69 | $32.75 | $31.22 | 7,362 |
2017-02-06 | $32.90 | $32.90 | $32.57 | $32.67 | $31.14 | 5,933 |
2017-02-03 | $32.76 | $32.76 | $32.54 | $32.62 | $31.10 | 3,012 |
2017-02-02 | $32.25 | $32.40 | $32.25 | $32.33 | $30.82 | 1,954 |
2017-02-01 | $32.20 | $32.24 | $32.12 | $32.23 | $30.73 | 111,632 |
2017-01-31 | $32.21 | $32.21 | $31.97 | $32.16 | $30.66 | 5,342 |
2017-01-30 | $32.27 | $32.27 | $32.07 | $32.25 | $30.75 | 1,842 |
2017-01-27 | $32.66 | $32.66 | $32.44 | $32.50 | $30.98 | 2,092 |
2017-01-26 | $32.73 | $32.73 | $32.31 | $32.31 | $30.80 | 1,370 |
2017-01-25 | $32.35 | $32.38 | $32.34 | $32.38 | $30.87 | 1,049 |
2017-01-24 | $31.96 | $32.12 | $31.94 | $32.12 | $30.62 | 6,852 |
2017-01-23 | $31.62 | $31.62 | $31.61 | $31.61 | $30.13 | 1,439 |
2017-01-20 | $31.79 | $31.79 | $31.66 | $31.71 | $30.23 | 5,778 |
2017-01-19 | $31.74 | $31.74 | $31.50 | $31.54 | $30.07 | 14,112 |
2017-01-18 | $31.47 | $31.66 | $31.47 | $31.58 | $30.11 | 2,771 |
2017-01-17 | $31.64 | $31.64 | $31.40 | $31.40 | $29.94 | 2,326 |
2017-01-13 | $31.70 | $31.75 | $31.67 | $31.69 | $30.21 | 3,666 |
2017-01-12 | $31.50 | $31.50 | $31.40 | $31.40 | $29.94 | 1,489 |
2017-01-11 | $31.49 | $31.63 | $31.49 | $31.61 | $30.14 | 3,195 |
2017-01-10 | $31.39 | $31.59 | $31.39 | $31.48 | $30.01 | 5,242 |
2017-01-09 | $31.39 | $31.49 | $31.39 | $31.43 | $29.96 | 3,659 |
2017-01-06 | $31.14 | $31.42 | $31.14 | $31.42 | $29.96 | 3,526 |
2017-01-05 | $31.20 | $31.30 | $31.06 | $31.14 | $29.69 | 3,410 |
2017-01-04 | $31.08 | $31.20 | $31.08 | $31.17 | $29.71 | 4,160 |
2017-01-03 | $30.96 | $30.96 | $30.80 | $30.85 | $29.41 | 1,676 |
2016-12-30 | $30.81 | $30.81 | $30.73 | $30.76 | $29.33 | 2,207 |
2016-12-29 | $31.01 | $31.04 | $31.00 | $31.04 | $29.59 | 3,577 |
2016-12-28 | $31.19 | $31.20 | $31.08 | $31.08 | $29.63 | 1,527 |
2016-12-27 | $31.30 | $31.44 | $31.30 | $31.44 | $29.97 | 1,125 |
2016-12-23 | $31.17 | $31.17 | $31.17 | $31.17 | $29.72 | 213 |
2016-12-22 | $31.50 | $31.50 | $31.30 | $31.33 | $29.69 | 4,387 |
2016-12-21 | $31.49 | $31.51 | $31.49 | $31.49 | $29.84 | 2,539 |
2016-12-20 | $31.46 | $31.65 | $31.46 | $31.50 | $29.85 | 8,886 |
2016-12-19 | $31.27 | $31.49 | $31.27 | $31.38 | $29.74 | 2,550 |
2016-12-16 | $31.47 | $31.48 | $31.17 | $31.20 | $29.57 | 2,966 |
2016-12-15 | $31.56 | $31.56 | $31.47 | $31.47 | $29.82 | 718 |
2016-12-14 | $31.48 | $31.50 | $31.30 | $31.37 | $29.73 | 6,927 |
2016-12-13 | $31.50 | $31.58 | $31.50 | $31.58 | $29.93 | 316 |
2016-12-12 | $31.08 | $31.11 | $31.02 | $31.05 | $29.43 | 1,615 |
2016-12-09 | $31.32 | $31.32 | $31.18 | $31.22 | $29.59 | 1,703 |
2016-12-08 | $31.18 | $31.18 | $31.18 | $31.18 | $29.55 | 449 |
2016-12-07 | $30.49 | $30.71 | $30.49 | $30.71 | $29.11 | 682 |
2016-12-06 | $30.69 | $30.69 | $30.36 | $30.45 | $28.85 | 3,068 |
2016-12-05 | $30.00 | $30.36 | $30.00 | $30.31 | $28.72 | 4,335 |
2016-12-02 | $29.98 | $30.00 | $29.80 | $30.00 | $28.43 | 2,681 |
2016-12-01 | $30.08 | $30.08 | $29.82 | $29.82 | $28.26 | 154,595 |
2016-11-30 | $30.80 | $30.80 | $30.77 | $30.78 | $29.17 | 2,800 |
2016-11-29 | $31.09 | $31.09 | $31.06 | $31.07 | $29.45 | 552 |
2016-11-28 | $31.00 | $31.09 | $31.00 | $31.09 | $29.46 | 1,507 |
2016-11-25 | $31.06 | $31.06 | $30.92 | $31.03 | $29.41 | 6,855 |
2016-11-23 | $30.87 | $30.87 | $30.83 | $30.83 | $29.21 | 1,487 |
2016-11-22 | $30.98 | $31.00 | $30.93 | $30.98 | $29.36 | 5,782 |
2016-11-21 | $30.68 | $30.91 | $30.68 | $30.86 | $29.25 | 6,262 |
2016-11-18 | $30.81 | $30.81 | $30.69 | $30.69 | $29.08 | 1,041 |
2016-11-17 | $30.55 | $30.74 | $30.53 | $30.71 | $29.11 | 4,257 |
2016-11-16 | $30.34 | $30.47 | $30.34 | $30.47 | $28.88 | 3,947 |
2016-11-15 | $30.19 | $30.39 | $30.12 | $30.35 | $28.77 | 2,952 |
2016-11-14 | $30.22 | $30.22 | $29.95 | $29.98 | $28.41 | 2,373 |
2016-11-11 | $30.13 | $30.14 | $30.13 | $30.14 | $28.57 | 4,855 |
2016-11-10 | $30.48 | $30.48 | $29.76 | $30.02 | $28.45 | 1,670 |
2016-11-09 | $30.02 | $30.27 | $29.67 | $30.27 | $28.69 | 10,588 |
2016-11-08 | $30.13 | $30.33 | $30.13 | $30.25 | $28.67 | 1,351 |
2016-11-07 | $29.97 | $29.97 | $29.86 | $29.96 | $28.39 | 1,080 |
2016-11-04 | $29.37 | $29.62 | $29.35 | $29.49 | $27.95 | 1,850 |
2016-11-03 | $29.64 | $29.64 | $29.52 | $29.52 | $27.98 | 792 |
2016-11-02 | $29.98 | $29.98 | $29.57 | $29.70 | $28.14 | 3,994 |
2016-11-01 | $30.06 | $30.06 | $29.77 | $29.77 | $28.21 | 128,709 |
2016-10-31 | $30.14 | $30.16 | $30.13 | $30.16 | $28.58 | 1,594 |
2016-10-28 | $30.33 | $30.37 | $30.00 | $30.00 | $28.43 | 1,089 |
2016-10-27 | $30.39 | $30.40 | $30.39 | $30.40 | $28.81 | 1,215 |
2016-10-26 | $30.15 | $30.33 | $30.14 | $30.20 | $28.62 | 3,047 |
2016-10-25 | $30.29 | $30.29 | $30.18 | $30.18 | $28.60 | 1,425 |
2016-10-24 | $30.27 | $30.32 | $30.27 | $30.29 | $28.71 | 1,288 |
2016-10-21 | $29.97 | $29.97 | $29.97 | $29.97 | $28.40 | 20 |
2016-10-20 | $29.98 | $29.98 | $29.87 | $29.97 | $28.40 | 2,628 |
2016-10-19 | $30.01 | $30.04 | $30.00 | $30.01 | $28.44 | 1,935 |
2016-10-18 | $30.05 | $30.15 | $30.03 | $30.06 | $28.49 | 2,158 |
2016-10-17 | $29.88 | $29.88 | $29.88 | $29.88 | $28.32 | 343 |
2016-10-14 | $30.15 | $30.15 | $30.14 | $30.14 | $28.56 | 642 |
2016-10-13 | $29.64 | $29.90 | $29.64 | $29.90 | $28.34 | 2,300 |
2016-10-12 | $29.95 | $30.02 | $29.95 | $30.02 | $28.45 | 215 |
2016-10-11 | $30.44 | $30.44 | $29.97 | $29.98 | $28.41 | 2,232 |
2016-10-10 | $30.52 | $30.52 | $30.52 | $30.52 | $28.92 | 1 |
2016-10-07 | $30.54 | $30.54 | $30.46 | $30.52 | $28.92 | 2,516 |
2016-10-06 | $30.36 | $30.36 | $30.36 | $30.36 | $28.78 | 0 |
2016-10-05 | $30.36 | $30.36 | $30.36 | $30.36 | $28.78 | 53 |
2016-10-04 | $30.41 | $30.41 | $30.36 | $30.36 | $28.78 | 450 |
2016-10-03 | $30.50 | $30.50 | $30.43 | $30.45 | $28.86 | 506 |
2016-09-30 | $30.58 | $30.59 | $30.48 | $30.57 | $28.97 | 609 |
2016-09-29 | $30.42 | $30.45 | $30.39 | $30.39 | $28.80 | 906 |
2016-09-28 | $29.97 | $29.97 | $29.97 | $29.97 | $28.40 | 0 |
2016-09-27 | $29.97 | $29.97 | $29.97 | $29.97 | $28.40 | 112 |
2016-09-26 | $30.23 | $30.23 | $29.97 | $29.97 | $28.40 | 401 |
2016-09-23 | $30.34 | $30.35 | $30.26 | $30.26 | $28.68 | 539 |
2016-09-22 | $30.50 | $30.50 | $30.50 | $30.50 | $28.90 | 233 |
2016-09-21 | $29.97 | $29.97 | $29.97 | $29.97 | $28.40 | 248 |
2016-09-20 | $29.97 | $29.97 | $29.97 | $29.97 | $28.40 | 202 |
2016-09-19 | $29.85 | $29.85 | $29.85 | $29.85 | $28.29 | 134 |
2016-09-16 | $29.85 | $29.85 | $29.85 | $29.85 | $28.29 | 643 |
2016-09-15 | $29.66 | $30.00 | $29.66 | $30.00 | $28.43 | 1,093 |
2016-09-14 | $29.50 | $29.67 | $29.50 | $29.61 | $28.06 | 720 |
2016-09-13 | $29.48 | $29.48 | $29.48 | $29.48 | $27.93 | 305 |
2016-09-12 | $29.48 | $29.48 | $29.48 | $29.48 | $27.94 | 410 |
2016-09-09 | $29.45 | $29.45 | $29.45 | $29.45 | $27.91 | 220 |
2016-09-08 | $30.14 | $30.14 | $30.14 | $30.14 | $28.56 | 200 |
2016-09-07 | $30.24 | $30.24 | $30.16 | $30.16 | $28.58 | 1,304 |
2016-09-06 | $30.16 | $30.16 | $30.13 | $30.14 | $28.56 | 1,314 |
2016-09-02 | $30.11 | $30.11 | $30.11 | $30.11 | $28.54 | 504 |
2016-09-01 | $29.82 | $29.82 | $29.82 | $29.82 | $28.26 | 266 |
2016-08-31 | $29.82 | $29.82 | $29.78 | $29.78 | $28.22 | 578 |
2016-08-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.43 | 5 |
2016-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.43 | 100 |
2016-08-26 | $29.75 | $29.75 | $29.75 | $29.75 | $28.19 | 115 |
2016-08-25 | $29.75 | $29.75 | $29.75 | $29.75 | $28.19 | 1,093 |
2016-08-24 | $29.89 | $29.89 | $29.72 | $29.72 | $28.16 | 496 |
2016-08-23 | $29.89 | $29.89 | $29.89 | $29.89 | $28.33 | 204 |
2016-08-22 | $29.62 | $29.62 | $29.62 | $29.62 | $28.07 | 12 |
2016-08-19 | $29.62 | $29.62 | $29.62 | $29.62 | $28.07 | 116 |
2016-08-18 | $29.55 | $29.55 | $29.48 | $29.49 | $27.95 | 206,035 |
2016-08-17 | $29.33 | $29.38 | $29.33 | $29.38 | $27.84 | 1,221 |
2016-08-16 | $29.60 | $29.60 | $29.56 | $29.56 | $28.01 | 527 |
2016-08-15 | $29.70 | $29.74 | $29.70 | $29.74 | $28.18 | 1,113 |
2016-08-12 | $29.41 | $29.41 | $29.41 | $29.41 | $27.87 | 155 |
2016-08-11 | $29.32 | $29.32 | $29.32 | $29.32 | $27.78 | 8 |
2016-08-10 | $29.55 | $29.55 | $29.32 | $29.32 | $27.78 | 2,905 |
2016-08-09 | $29.51 | $29.52 | $29.50 | $29.52 | $27.97 | 770 |
2016-08-08 | $29.34 | $29.34 | $29.34 | $29.34 | $27.80 | 311 |
2016-08-05 | $29.37 | $29.37 | $29.35 | $29.35 | $27.81 | 284 |
2016-08-04 | $28.96 | $28.96 | $28.96 | $28.96 | $27.45 | 605 |
2016-08-03 | $28.78 | $28.78 | $28.78 | $28.78 | $27.27 | 291 |
2016-08-02 | $29.05 | $29.05 | $29.05 | $29.05 | $27.53 | 35 |
2016-08-01 | $29.03 | $29.10 | $29.03 | $29.05 | $27.53 | 1,878 |
2016-07-29 | $28.82 | $28.82 | $28.82 | $28.82 | $27.32 | 0 |
2016-07-28 | $28.82 | $28.82 | $28.82 | $28.82 | $27.32 | 17 |
2016-07-27 | $29.02 | $29.02 | $28.82 | $28.82 | $27.32 | 1,857 |
2016-07-26 | $28.85 | $28.88 | $28.85 | $28.88 | $27.37 | 500 |
2016-07-25 | $28.55 | $28.55 | $28.55 | $28.55 | $27.06 | 0 |
2016-07-22 | $28.55 | $28.55 | $28.55 | $28.55 | $27.06 | 321 |
2016-07-21 | $28.58 | $28.58 | $28.58 | $28.58 | $27.09 | 232 |
2016-07-20 | $28.58 | $28.58 | $28.58 | $28.58 | $27.09 | 491 |
2016-07-19 | $28.21 | $28.21 | $28.12 | $28.14 | $26.67 | 2,230 |
2016-07-18 | $28.23 | $28.25 | $28.23 | $28.25 | $26.77 | 215 |
2016-07-15 | $28.01 | $28.01 | $28.01 | $28.01 | $26.54 | 129 |
2016-07-14 | $28.12 | $28.12 | $28.11 | $28.12 | $26.65 | 3,710 |
2016-07-13 | $28.03 | $28.05 | $28.01 | $28.01 | $26.54 | 934 |
2016-07-12 | $27.95 | $27.97 | $27.93 | $27.97 | $26.51 | 879 |
2016-07-11 | $26.64 | $26.64 | $26.64 | $26.64 | $25.25 | 66 |
2016-07-08 | $26.64 | $26.64 | $26.64 | $26.64 | $25.25 | 5 |
2016-07-07 | $26.64 | $26.64 | $26.64 | $26.64 | $25.25 | 4 |
2016-07-06 | $26.64 | $26.64 | $26.64 | $26.64 | $25.25 | 856 |
2016-07-05 | $26.55 | $26.55 | $26.55 | $26.55 | $25.16 | 437 |
2016-07-01 | $26.84 | $26.84 | $26.83 | $26.83 | $25.42 | 1,944 |
2016-06-30 | $26.76 | $26.76 | $26.54 | $26.54 | $25.15 | 993 |
2016-06-29 | $26.45 | $26.48 | $26.45 | $26.48 | $25.09 | 606 |
2016-06-28 | $25.38 | $25.38 | $25.38 | $25.38 | $24.05 | 97 |
2016-06-27 | $25.72 | $25.72 | $25.31 | $25.38 | $24.05 | 1,616 |
2016-06-24 | $26.79 | $26.79 | $26.24 | $26.27 | $24.90 | 2,573 |
2016-06-23 | $27.60 | $27.60 | $27.60 | $27.60 | $25.95 | 464 |
2016-06-22 | $27.25 | $27.25 | $27.25 | $27.25 | $25.62 | 14 |
2016-06-21 | $27.48 | $27.48 | $27.25 | $27.25 | $25.62 | 881 |
2016-06-20 | $27.36 | $27.36 | $27.17 | $27.17 | $25.54 | 777 |
2016-06-17 | $27.07 | $27.07 | $27.07 | $27.07 | $25.45 | 30 |
2016-06-16 | $27.07 | $27.07 | $27.07 | $27.07 | $25.45 | 30 |
2016-06-15 | $27.07 | $27.07 | $27.07 | $27.07 | $25.45 | 5 |
2016-06-14 | $27.07 | $27.07 | $27.06 | $27.07 | $25.45 | 5,026 |
2016-06-13 | $27.31 | $27.31 | $27.08 | $27.09 | $25.47 | 5,981 |
2016-06-10 | $27.71 | $27.71 | $27.21 | $27.22 | $25.59 | 1,551 |
2016-06-09 | $27.62 | $27.66 | $27.57 | $27.63 | $25.97 | 1,836 |
2016-06-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.85 | 3 |
2016-06-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.85 | 18 |
2016-06-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.85 | 202 |
2016-06-03 | $27.30 | $27.43 | $27.30 | $27.43 | $25.79 | 326 |
2016-06-02 | $27.40 | $27.56 | $27.40 | $27.56 | $25.91 | 3,731 |
2016-06-01 | $27.45 | $27.47 | $27.45 | $27.47 | $25.82 | 460 |
2016-05-31 | $27.45 | $27.48 | $27.37 | $27.37 | $25.73 | 1,911 |
2016-05-27 | $27.35 | $27.38 | $27.35 | $27.38 | $25.74 | 7,308 |
2016-05-26 | $27.16 | $27.16 | $27.16 | $27.16 | $25.53 | 66 |
2016-05-25 | $27.09 | $27.21 | $27.09 | $27.16 | $25.53 | 4,056 |
2016-05-24 | $26.43 | $26.43 | $26.43 | $26.43 | $24.84 | 119 |
2016-05-23 | $26.43 | $26.43 | $26.43 | $26.43 | $24.84 | 373 |
2016-05-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.72 | 581 |
2016-05-19 | $26.00 | $26.00 | $25.69 | $25.86 | $24.31 | 1,636 |
2016-05-18 | $26.01 | $26.09 | $25.95 | $25.95 | $24.39 | 1,167 |
2016-05-17 | $26.02 | $26.04 | $26.02 | $26.04 | $24.48 | 448 |
2016-05-16 | $25.91 | $26.19 | $25.91 | $26.13 | $24.56 | 3,763 |
2016-05-13 | $25.90 | $25.91 | $25.74 | $25.77 | $24.22 | 1,669 |
2016-05-12 | $25.78 | $25.79 | $25.64 | $25.79 | $24.25 | 1,123 |
2016-05-11 | $26.07 | $26.07 | $25.95 | $25.96 | $24.40 | 1,836 |
2016-05-10 | $25.88 | $25.98 | $25.88 | $25.96 | $24.40 | 3,037 |
2016-05-09 | $25.70 | $25.76 | $25.70 | $25.76 | $24.21 | 3,055 |
2016-05-06 | $25.51 | $25.66 | $25.51 | $25.61 | $24.07 | 666 |
2016-05-05 | $25.52 | $25.52 | $25.52 | $25.52 | $23.99 | 550 |
2016-05-04 | $25.51 | $25.51 | $25.51 | $25.51 | $23.98 | 396 |
2016-05-03 | $25.76 | $25.77 | $25.60 | $25.77 | $24.22 | 641 |
2016-05-02 | $25.88 | $25.88 | $25.88 | $25.88 | $24.33 | 1,000 |
2016-04-29 | $26.03 | $26.03 | $25.76 | $25.76 | $24.21 | 1,822 |
2016-04-28 | $26.69 | $26.76 | $26.27 | $26.27 | $24.69 | 3,715 |
2016-04-27 | $26.52 | $26.69 | $26.50 | $26.69 | $25.08 | 735 |
2016-04-26 | $26.74 | $26.74 | $26.65 | $26.65 | $25.05 | 868 |
2016-04-25 | $26.74 | $26.74 | $26.74 | $26.74 | $25.13 | 88 |
2016-04-22 | $26.83 | $26.83 | $26.74 | $26.74 | $25.13 | 628 |
2016-04-21 | $27.01 | $27.01 | $26.95 | $26.95 | $25.33 | 1,125 |
2016-04-20 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 1,031 |
2016-04-19 | $26.92 | $26.92 | $26.69 | $26.75 | $25.15 | 1,452 |
2016-04-18 | $26.79 | $26.96 | $26.79 | $26.96 | $25.34 | 3,035 |
2016-04-15 | $26.92 | $26.92 | $26.80 | $26.86 | $25.25 | 866 |
2016-04-14 | $27.12 | $27.12 | $26.93 | $26.94 | $25.32 | 1,516 |
2016-04-13 | $26.61 | $26.61 | $26.61 | $26.61 | $25.01 | 130 |
2016-04-12 | $26.65 | $26.65 | $26.61 | $26.61 | $25.01 | 1,384 |
2016-04-11 | $26.99 | $26.99 | $26.65 | $26.65 | $25.05 | 2,773 |
2016-04-08 | $26.72 | $26.72 | $26.72 | $26.72 | $25.12 | 201 |
2016-04-07 | $26.86 | $26.86 | $26.71 | $26.72 | $25.12 | 893 |
2016-04-06 | $26.74 | $27.00 | $26.74 | $27.00 | $25.38 | 606 |
2016-04-05 | $26.70 | $26.90 | $26.70 | $26.73 | $25.13 | 2,271 |
2016-04-04 | $27.10 | $27.10 | $27.10 | $27.10 | $25.47 | 101 |
2016-04-01 | $27.09 | $27.20 | $27.09 | $27.20 | $25.57 | 1,514 |
2016-03-31 | $27.15 | $27.15 | $27.05 | $27.05 | $25.43 | 1,238 |
2016-03-30 | $27.16 | $27.16 | $27.05 | $27.09 | $25.46 | 1,643 |
2016-03-29 | $26.44 | $26.88 | $26.44 | $26.88 | $25.27 | 1,243 |
2016-03-28 | $26.41 | $26.49 | $26.41 | $26.46 | $24.87 | 1,933 |
2016-03-24 | $26.37 | $26.50 | $26.37 | $26.50 | $24.91 | 1,717 |
2016-03-23 | $26.69 | $26.69 | $26.50 | $26.51 | $24.92 | 1,371 |
2016-03-22 | $26.62 | $26.84 | $26.62 | $26.84 | $25.23 | 480 |
2016-03-21 | $26.71 | $26.71 | $26.68 | $26.69 | $25.09 | 1,541 |
2016-03-18 | $26.44 | $26.44 | $26.44 | $26.44 | $24.85 | 24 |
2016-03-17 | $26.44 | $26.44 | $26.44 | $26.44 | $24.85 | 204 |
2016-03-16 | $26.07 | $26.14 | $26.07 | $26.14 | $24.57 | 261 |
2016-03-15 | $26.17 | $26.17 | $26.17 | $26.17 | $24.60 | 10 |
2016-03-14 | $26.16 | $26.17 | $26.15 | $26.17 | $24.60 | 1,064 |
2016-03-11 | $26.01 | $26.11 | $26.00 | $26.11 | $24.54 | 1,698 |
2016-03-10 | $25.45 | $25.46 | $25.45 | $25.46 | $23.93 | 200 |
2016-03-09 | $25.65 | $25.73 | $25.65 | $25.70 | $24.16 | 1,872 |
2016-03-08 | $25.62 | $25.65 | $25.53 | $25.54 | $24.01 | 3,035 |
2016-03-07 | $25.82 | $25.82 | $25.82 | $25.82 | $24.27 | 29 |
2016-03-04 | $25.81 | $25.82 | $25.81 | $25.82 | $24.27 | 1,000 |
2016-03-03 | $25.49 | $25.64 | $25.49 | $25.62 | $24.08 | 1,611 |
2016-03-02 | $25.50 | $25.50 | $25.50 | $25.50 | $23.97 | 450 |
2016-03-01 | $25.51 | $25.55 | $25.51 | $25.55 | $24.02 | 601 |
2016-02-29 | $24.89 | $24.89 | $24.89 | $24.89 | $23.40 | 109 |
2016-02-26 | $25.05 | $25.05 | $25.02 | $25.02 | $23.51 | 625 |
2016-02-25 | $24.57 | $24.57 | $24.57 | $24.57 | $23.10 | 3 |
2016-02-24 | $24.18 | $24.57 | $24.12 | $24.57 | $23.10 | 1,258 |
2016-02-23 | $24.57 | $24.57 | $24.44 | $24.44 | $22.97 | 1,701 |
2016-02-22 | $24.87 | $24.87 | $24.87 | $24.87 | $23.38 | 325 |
2016-02-19 | $24.59 | $24.59 | $24.59 | $24.59 | $23.11 | 18 |
2016-02-18 | $24.64 | $24.64 | $24.59 | $24.59 | $23.11 | 311 |
2016-02-17 | $24.46 | $24.46 | $24.46 | $24.46 | $22.99 | 614 |
2016-02-16 | $23.50 | $23.61 | $23.50 | $23.61 | $22.19 | 218 |
2016-02-12 | $23.19 | $23.19 | $23.16 | $23.16 | $21.77 | 211 |
2016-02-11 | $22.83 | $22.95 | $22.83 | $22.95 | $21.57 | 523 |
2016-02-10 | $22.93 | $22.93 | $22.93 | $22.93 | $21.55 | 22 |
2016-02-09 | $22.98 | $22.98 | $22.90 | $22.93 | $21.55 | 1,500 |
2016-02-08 | $24.26 | $24.26 | $24.26 | $24.26 | $22.80 | 174 |
2016-02-05 | $24.26 | $24.26 | $24.26 | $24.26 | $22.80 | 214 |
2016-02-04 | $24.29 | $24.48 | $24.29 | $24.37 | $22.90 | 749 |
2016-02-03 | $24.45 | $24.45 | $24.32 | $24.36 | $22.90 | 457 |
2016-02-02 | $24.71 | $24.71 | $24.43 | $24.43 | $22.96 | 738 |
2016-02-01 | $24.83 | $25.04 | $24.78 | $25.04 | $23.54 | 1,045 |
2016-01-29 | $24.36 | $24.86 | $24.36 | $24.86 | $23.37 | 4,402 |
2016-01-28 | $24.16 | $24.16 | $24.16 | $24.16 | $22.71 | 100 |
2016-01-27 | $24.47 | $24.47 | $24.24 | $24.24 | $22.79 | 400 |
2016-01-26 | $24.41 | $24.41 | $24.41 | $24.41 | $22.94 | 1,500 |
2016-01-25 | $24.34 | $24.34 | $24.15 | $24.17 | $22.72 | 1,411 |
2016-01-22 | $24.52 | $24.60 | $24.48 | $24.60 | $23.12 | 842 |
2016-01-21 | $23.90 | $24.12 | $23.90 | $24.12 | $22.67 | 1,604 |
2016-01-20 | $24.13 | $24.13 | $24.13 | $24.13 | $22.68 | 10 |
2016-01-19 | $24.55 | $24.55 | $23.95 | $24.13 | $22.68 | 17,600 |
2016-01-15 | $24.54 | $24.54 | $23.80 | $24.22 | $22.77 | 15,985 |
2016-01-14 | $25.00 | $25.00 | $24.96 | $24.98 | $23.48 | 11,302 |
2016-01-13 | $24.61 | $24.61 | $24.53 | $24.53 | $23.06 | 355 |
2016-01-12 | $25.24 | $25.24 | $25.03 | $25.03 | $23.53 | 1,736 |
2016-01-11 | $24.90 | $24.90 | $24.65 | $24.65 | $23.17 | 1,826 |
2016-01-08 | $24.99 | $25.12 | $24.97 | $25.12 | $23.61 | 3,177 |
2016-01-07 | $26.38 | $26.38 | $26.38 | $26.38 | $24.80 | 0 |
2016-01-06 | $26.38 | $26.38 | $26.38 | $26.38 | $24.80 | 8 |
2016-01-05 | $26.50 | $26.50 | $26.38 | $26.38 | $24.80 | 1,287 |
2016-01-04 | $26.38 | $26.38 | $26.30 | $26.35 | $24.77 | 1,442 |
2015-12-31 | $27.31 | $27.31 | $27.31 | $27.31 | $25.67 | 26 |
2015-12-30 | $27.31 | $27.31 | $27.31 | $27.31 | $25.67 | 251 |
2015-12-29 | $27.32 | $27.41 | $27.32 | $27.41 | $25.77 | 3,416 |
2015-12-28 | $27.00 | $27.00 | $27.00 | $27.00 | $25.38 | 550 |
2015-12-24 | $27.11 | $27.11 | $27.09 | $27.09 | $25.46 | 1,800 |
2015-12-23 | $27.10 | $27.10 | $27.10 | $27.10 | $25.39 | 450 |
2015-12-22 | $26.82 | $26.95 | $26.75 | $26.95 | $25.25 | 4,610 |
2015-12-21 | $26.57 | $26.77 | $26.57 | $26.77 | $25.08 | 600 |
2015-12-18 | $26.86 | $26.92 | $26.86 | $26.90 | $25.20 | 1,730 |
2015-12-17 | $27.37 | $27.37 | $27.05 | $27.05 | $25.34 | 787 |
2015-12-16 | $27.07 | $27.37 | $27.07 | $27.37 | $25.64 | 1,000 |
2015-12-15 | $27.06 | $27.06 | $27.06 | $27.06 | $25.35 | 702 |
2015-12-14 | $26.76 | $26.76 | $26.60 | $26.60 | $24.92 | 2,435 |
2015-12-11 | $26.95 | $26.98 | $26.90 | $26.90 | $25.20 | 437 |
2015-12-10 | $27.44 | $27.44 | $27.18 | $27.30 | $25.57 | 4,716 |
2015-12-09 | $27.53 | $27.61 | $27.06 | $27.10 | $25.39 | 14,100 |
2015-12-08 | $27.46 | $27.56 | $27.46 | $27.54 | $25.80 | 8,705 |
2015-12-07 | $27.71 | $27.71 | $27.53 | $27.60 | $25.86 | 4,395 |
2015-12-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.53 | 205 |
2015-12-03 | $27.60 | $27.60 | $27.60 | $27.60 | $25.86 | 213 |
2015-12-02 | $27.88 | $27.88 | $27.88 | $27.88 | $26.12 | 4,515 |
2015-12-01 | $27.74 | $27.78 | $27.74 | $27.78 | $26.02 | 913 |
2015-11-30 | $27.52 | $27.52 | $27.52 | $27.52 | $25.78 | 340 |
2015-11-27 | $27.42 | $27.42 | $27.42 | $27.42 | $25.69 | 13 |
2015-11-25 | $27.42 | $27.43 | $27.42 | $27.42 | $25.69 | 1,325 |
2015-11-24 | $27.27 | $27.51 | $27.11 | $27.41 | $25.68 | 2,925 |
2015-11-23 | $27.47 | $27.47 | $27.43 | $27.43 | $25.70 | 357 |
2015-11-20 | $27.55 | $27.55 | $27.41 | $27.50 | $25.76 | 1,270 |
2015-11-19 | $27.31 | $27.36 | $27.31 | $27.36 | $25.63 | 620 |
2015-11-18 | $26.86 | $26.86 | $26.86 | $26.86 | $25.16 | 1,000 |
2015-11-17 | $26.68 | $27.01 | $26.68 | $27.01 | $25.30 | 1,860 |
2015-11-16 | $26.50 | $26.50 | $26.48 | $26.48 | $24.81 | 5,858 |
2015-11-13 | $26.54 | $26.54 | $26.54 | $26.54 | $24.86 | 100 |
2015-11-12 | $27.12 | $27.12 | $26.87 | $26.87 | $25.17 | 1,600 |
2015-11-11 | $27.18 | $27.19 | $27.18 | $27.19 | $25.48 | 400 |
2015-11-10 | $27.17 | $27.17 | $27.17 | $27.17 | $25.45 | 704 |
2015-11-09 | $27.46 | $27.46 | $27.46 | $27.46 | $25.72 | 16,193 |
2015-11-06 | $27.69 | $27.75 | $27.69 | $27.71 | $25.96 | 20,577 |
2015-11-05 | $27.67 | $27.69 | $27.51 | $27.53 | $25.79 | 22,881 |
2015-11-04 | $27.71 | $27.75 | $27.69 | $27.72 | $25.97 | 22,775 |
2015-11-03 | $27.55 | $27.78 | $27.54 | $27.78 | $26.02 | 20,751 |
2015-11-02 | $27.46 | $27.57 | $27.46 | $27.55 | $25.81 | 22,592 |
2015-10-30 | $27.38 | $27.40 | $27.32 | $27.32 | $25.59 | 21,460 |
2015-10-29 | $27.39 | $27.39 | $27.39 | $27.39 | $25.66 | 20,000 |
2015-10-28 | $27.37 | $27.51 | $27.35 | $27.51 | $25.77 | 24,250 |
2015-10-27 | $27.28 | $27.28 | $27.25 | $27.25 | $25.53 | 20,117 |
2015-10-26 | $27.70 | $27.70 | $27.34 | $27.35 | $25.62 | 21,251 |
2015-10-23 | $27.59 | $27.59 | $27.59 | $27.59 | $25.85 | 20,000 |
2015-10-22 | $27.06 | $27.06 | $26.99 | $26.99 | $25.28 | 20,500 |
2015-10-21 | $26.61 | $26.61 | $26.50 | $26.50 | $24.83 | 20,762 |
2015-10-20 | $26.62 | $26.62 | $26.62 | $26.62 | $24.94 | 20,000 |
2015-10-19 | $26.61 | $26.70 | $26.61 | $26.70 | $25.01 | 20,798 |
2015-10-16 | $26.61 | $26.64 | $26.61 | $26.64 | $24.96 | 20,150 |
2015-10-15 | $26.58 | $26.58 | $26.58 | $26.58 | $24.90 | 20,000 |
2015-10-14 | $26.38 | $26.38 | $26.38 | $26.38 | $24.71 | 20,000 |
2015-10-13 | $26.46 | $26.46 | $26.32 | $26.32 | $24.66 | 40,111 |
2015-10-12 | $26.43 | $26.43 | $26.43 | $26.43 | $24.76 | 20,037 |
2015-10-09 | $26.39 | $26.40 | $26.38 | $26.40 | $24.73 | 40,480 |
2015-10-08 | $26.32 | $26.32 | $26.32 | $26.32 | $24.66 | 20,000 |
2015-10-07 | $26.14 | $26.14 | $26.14 | $26.14 | $24.49 | 20,000 |
2015-10-06 | $25.95 | $25.95 | $25.95 | $25.95 | $24.31 | 20,020 |
2015-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $24.28 | 20,000 |
2015-10-02 | $25.32 | $25.32 | $25.32 | $25.32 | $23.72 | 40,000 |
2015-10-01 | $24.90 | $24.90 | $24.90 | $24.90 | $23.33 | 40,000 |
2015-09-30 | $24.99 | $25.01 | $24.94 | $25.01 | $23.43 | 40,000 |
John Hancock Multifactor Technology ETF (JHMT) News Headlines
Recent John Hancock Multifactor Technology ETF (JHMT) News
Similar Companies to John Hancock Multifactor Technology ETF (JHMT) 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 | -- | -- | -- |