John Hancock Multifactor Utilities ETF (JHMU) Exchange: NYSE ARCA
Data as of June 25, 2025
$25.36 ($-0.07) -0.29%
John Hancock Multifactor Utilities ETF - Daily Information
Click for more stock information on John Hancock Multifactor Utilities ETF.Daily Information | Data |
---|---|
Date | June 25, 2025 |
Open | $25.38 |
Previous Close | $25.36 |
High | $25.38 |
Low | $25.36 |
Adjusted Open | $25.38 |
Previous Adjusted Close | $25.36 |
Adjusted High | $25.38 |
Adjusted Low | $25.36 |
About John Hancock Multifactor Utilities ETF (JHMU)
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 utilities 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 utilities sector is composed of companies involved in areas such as the provision of gas, electric and water power, energy trading or the provision of related infrastructure or services. The U.S. Universe is defined as a free float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.
Invest in John Hancock Multifactor Utilities ETF (JHMU)
Historical Stock Data for John Hancock Multifactor Utilities ETF (JHMU)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-06 | $25.38 | $25.38 | $25.36 | $25.36 | $25.36 | 13,343 |
2025-06-05 | $25.45 | $25.46 | $25.42 | $25.43 | $25.43 | 2,723 |
2025-06-04 | $25.40 | $25.43 | $25.39 | $25.40 | $25.40 | 3,388 |
2025-06-03 | $25.32 | $25.35 | $25.29 | $25.35 | $25.35 | 9,486 |
2025-06-02 | $25.34 | $25.34 | $25.29 | $25.32 | $25.32 | 7,851 |
2025-05-30 | $25.36 | $25.37 | $25.34 | $25.37 | $25.37 | 12,063 |
2025-05-29 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 12,828 |
2025-05-28 | $25.37 | $25.39 | $25.35 | $25.39 | $25.39 | 3,511 |
2025-05-27 | $25.52 | $25.52 | $25.49 | $25.51 | $25.40 | 813 |
2025-05-23 | $25.41 | $25.41 | $25.41 | $25.41 | $25.30 | 1,275 |
2025-05-22 | $25.33 | $25.43 | $25.33 | $25.40 | $25.28 | 20,736 |
2025-05-21 | $25.45 | $25.46 | $25.37 | $25.38 | $25.27 | 1,358 |
2025-05-20 | $25.50 | $25.53 | $25.50 | $25.51 | $25.40 | 21,845 |
2025-05-19 | $25.45 | $25.55 | $25.41 | $25.55 | $25.44 | 13,221 |
2025-05-16 | $25.57 | $25.57 | $25.53 | $25.57 | $25.57 | 3,510 |
2025-05-15 | $25.55 | $25.56 | $25.49 | $25.52 | $25.52 | 4,919 |
2025-05-14 | $25.43 | $25.43 | $25.39 | $25.43 | $25.43 | 1,577 |
2025-05-13 | $25.50 | $25.51 | $25.47 | $25.51 | $25.51 | 1,942 |
2025-05-12 | $25.43 | $25.47 | $25.42 | $25.47 | $25.47 | 1,537 |
2025-05-09 | $25.50 | $25.51 | $25.35 | $25.46 | $25.46 | 3,581 |
2025-05-08 | $25.52 | $25.52 | $25.45 | $25.45 | $25.45 | 949 |
2025-05-07 | $25.62 | $25.62 | $25.49 | $25.51 | $25.51 | 7,602 |
2025-05-06 | $25.31 | $25.48 | $25.31 | $25.48 | $25.48 | 4,280 |
2025-05-05 | $25.43 | $25.43 | $25.37 | $25.37 | $25.37 | 671 |
2025-05-02 | $25.46 | $25.47 | $25.42 | $25.45 | $25.45 | 2,106 |
2025-05-01 | $25.56 | $25.56 | $25.45 | $25.49 | $25.49 | 2,555 |
2025-04-30 | $25.47 | $25.53 | $25.46 | $25.51 | $25.51 | 11,718 |
2025-04-29 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 1,297 |
2025-04-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 614 |
2025-04-25 | $25.45 | $25.45 | $25.39 | $25.41 | $25.41 | 2,300 |
2025-04-24 | $25.42 | $25.42 | $25.40 | $25.40 | $25.40 | 1,383 |
2025-04-23 | $25.46 | $25.46 | $25.29 | $25.29 | $25.29 | 3,908 |
2025-04-22 | $25.12 | $25.24 | $25.08 | $25.22 | $25.22 | 4,460 |
2025-04-21 | $25.18 | $25.21 | $25.15 | $25.21 | $25.21 | 2,797 |
2025-04-17 | $25.33 | $25.33 | $25.31 | $25.31 | $25.31 | 508 |
2025-04-16 | $25.33 | $25.36 | $25.30 | $25.34 | $25.34 | 772 |
2025-04-15 | $25.27 | $25.54 | $25.27 | $25.29 | $25.29 | 1,382 |
2025-04-14 | $25.26 | $25.27 | $25.21 | $25.24 | $25.24 | 9,545 |
2025-04-11 | $25.31 | $25.31 | $24.87 | $25.04 | $25.04 | 3,962 |
2025-04-10 | $25.35 | $25.55 | $25.26 | $25.34 | $25.34 | 24,812 |
2025-04-09 | $24.77 | $25.26 | $24.68 | $25.15 | $25.15 | 22,320 |
2025-04-08 | $25.43 | $25.43 | $25.17 | $25.21 | $25.21 | 6,862 |
2025-04-07 | $26.04 | $26.04 | $25.51 | $25.51 | $25.51 | 3,626 |
2025-04-04 | $26.11 | $26.12 | $26.00 | $26.00 | $26.00 | 5,712 |
2025-04-03 | $25.99 | $25.99 | $25.97 | $25.97 | $25.97 | 1,138 |
2025-04-02 | $25.85 | $25.88 | $25.80 | $25.80 | $25.80 | 5,494 |
2025-04-01 | $25.81 | $25.87 | $25.80 | $25.86 | $25.86 | 2,843 |
2025-03-31 | $25.72 | $25.76 | $25.72 | $25.76 | $25.76 | 1,245 |
2025-03-28 | $25.64 | $25.74 | $25.64 | $25.74 | $25.74 | 13,041 |
2025-03-27 | $25.61 | $25.61 | $25.60 | $25.60 | $25.60 | 2,520 |
2025-03-26 | $25.86 | $25.86 | $25.72 | $25.74 | $25.66 | 8,302 |
2025-03-25 | $25.88 | $25.88 | $25.83 | $25.86 | $25.78 | 6,925 |
2025-03-24 | $25.98 | $25.98 | $25.90 | $25.91 | $25.83 | 17,933 |
2025-03-21 | $26.00 | $26.00 | $25.97 | $25.99 | $25.99 | 3,256 |
2025-03-20 | $26.01 | $26.03 | $26.01 | $26.02 | $26.02 | 11,780 |
2025-03-19 | $25.90 | $25.96 | $25.90 | $25.95 | $25.95 | 17,691 |
2025-03-18 | $25.96 | $25.98 | $25.96 | $25.96 | $25.96 | 3,809 |
2025-03-17 | $25.94 | $25.98 | $25.94 | $25.98 | $25.98 | 11,662 |
2025-03-14 | $25.91 | $25.93 | $25.91 | $25.92 | $25.92 | 2,171 |
2025-03-13 | $25.95 | $25.95 | $25.93 | $25.94 | $25.94 | 16,266 |
2025-03-12 | $26.05 | $26.05 | $25.95 | $25.95 | $25.95 | 7,078 |
2025-03-11 | $26.11 | $26.11 | $26.06 | $26.06 | $26.06 | 13,919 |
2025-03-10 | $26.11 | $26.12 | $26.10 | $26.11 | $26.11 | 6,871 |
2025-03-07 | $26.09 | $26.09 | $26.06 | $26.06 | $26.06 | 1,703 |
2025-03-06 | $26.15 | $26.15 | $26.05 | $26.05 | $26.05 | 29,189 |
2025-03-05 | $26.21 | $26.21 | $26.14 | $26.15 | $26.15 | 9,390 |
2025-03-04 | $26.25 | $26.25 | $26.18 | $26.20 | $26.20 | 15,606 |
2025-03-03 | $26.23 | $26.30 | $26.22 | $26.30 | $26.30 | 1,647 |
2025-02-28 | $26.24 | $26.27 | $26.24 | $26.27 | $26.27 | 1,090 |
2025-02-27 | $26.16 | $26.18 | $26.15 | $26.18 | $26.18 | 7,363 |
2025-02-26 | $26.16 | $26.27 | $26.16 | $26.23 | $26.23 | 13,064 |
2025-02-25 | $26.26 | $26.36 | $26.26 | $26.36 | $26.23 | 6,723 |
2025-02-24 | $26.16 | $26.21 | $26.16 | $26.21 | $26.09 | 1,845 |
2025-02-21 | $26.18 | $26.23 | $26.18 | $26.22 | $26.22 | 821 |
2025-02-20 | $26.10 | $26.15 | $26.10 | $26.13 | $26.13 | 9,919 |
2025-02-19 | $26.06 | $26.09 | $26.06 | $26.09 | $26.09 | 10,514 |
2025-02-18 | $26.04 | $26.05 | $26.03 | $26.05 | $26.05 | 2,201 |
2025-02-14 | $26.08 | $26.12 | $26.08 | $26.12 | $26.12 | 7,988 |
2025-02-13 | $26.04 | $26.09 | $26.04 | $26.09 | $26.09 | 647 |
2025-02-12 | $26.07 | $26.07 | $25.99 | $26.01 | $26.01 | 1,989 |
2025-02-11 | $26.15 | $26.17 | $26.15 | $26.16 | $26.16 | 2,082 |
2025-02-10 | $26.15 | $26.19 | $26.15 | $26.15 | $26.15 | 8,930 |
2025-02-07 | $26.17 | $26.17 | $26.16 | $26.16 | $26.16 | 4,565 |
2025-02-06 | $26.17 | $26.18 | $26.16 | $26.16 | $26.16 | 7,464 |
2025-02-05 | $26.15 | $26.17 | $26.15 | $26.16 | $26.16 | 214 |
2025-02-04 | $26.07 | $26.09 | $26.07 | $26.08 | $26.08 | 9,702 |
2025-02-03 | $26.11 | $26.11 | $26.07 | $26.07 | $26.07 | 5,999 |
2025-01-31 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 538 |
2025-01-30 | $26.04 | $26.06 | $26.04 | $26.05 | $26.05 | 1,958 |
2025-01-29 | $26.02 | $26.02 | $25.97 | $25.99 | $25.99 | 4,835 |
2025-01-28 | $26.10 | $26.13 | $26.10 | $26.13 | $26.01 | 1,967 |
2025-01-27 | $26.11 | $26.11 | $26.10 | $26.11 | $25.98 | 924 |
2025-01-24 | $26.03 | $26.06 | $26.03 | $26.06 | $25.94 | 367 |
2025-01-23 | $26.05 | $26.05 | $26.04 | $26.04 | $25.91 | 5,065 |
2025-01-22 | $26.04 | $26.06 | $26.02 | $26.04 | $25.92 | 12,173 |
2025-01-21 | $26.01 | $26.02 | $26.00 | $26.02 | $25.90 | 4,213 |
2025-01-17 | $25.92 | $25.93 | $25.92 | $25.93 | $25.93 | 800 |
2025-01-16 | $25.85 | $25.91 | $25.85 | $25.90 | $25.90 | 2,347 |
2025-01-15 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 148 |
2025-01-14 | $25.84 | $25.84 | $25.81 | $25.81 | $25.81 | 1,425 |
2025-01-13 | $25.89 | $25.89 | $25.86 | $25.86 | $25.86 | 1,611 |
2025-01-10 | $25.88 | $25.89 | $25.88 | $25.89 | $25.89 | 376 |
2025-01-08 | $26.05 | $26.05 | $25.99 | $25.99 | $25.99 | 2,291 |
2025-01-07 | $26.09 | $26.09 | $26.06 | $26.07 | $26.07 | 1,045 |
2025-01-06 | $26.10 | $26.12 | $26.09 | $26.12 | $26.12 | 790 |
2025-01-03 | $26.09 | $26.10 | $26.07 | $26.07 | $26.07 | 3,603 |
2025-01-02 | $26.07 | $26.09 | $26.07 | $26.09 | $26.09 | 892 |
2024-12-31 | $26.04 | $26.06 | $26.03 | $26.03 | $26.03 | 2,935 |
2024-12-30 | $26.05 | $26.08 | $26.05 | $26.08 | $26.08 | 1,209 |
2024-12-27 | $26.06 | $26.07 | $25.99 | $25.99 | $25.99 | 13,464 |
2024-12-26 | $26.23 | $26.26 | $26.23 | $26.26 | $25.94 | 4,544 |
2024-12-24 | $26.29 | $26.31 | $26.27 | $26.31 | $25.98 | 4,310 |
2024-12-23 | $26.27 | $26.27 | $26.25 | $26.26 | $25.94 | 14,045 |
2024-12-20 | $26.29 | $26.32 | $26.28 | $26.30 | $26.30 | 3,140 |
2024-12-19 | $26.39 | $26.39 | $26.21 | $26.22 | $26.22 | 14,884 |
2024-12-18 | $26.49 | $26.51 | $26.42 | $26.42 | $26.42 | 3,352 |
2024-12-17 | $26.54 | $26.57 | $26.54 | $26.54 | $26.54 | 3,714 |
2024-12-16 | $26.58 | $26.58 | $26.56 | $26.56 | $26.56 | 270 |
2024-12-13 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 18 |
2024-12-12 | $26.74 | $26.74 | $26.64 | $26.65 | $26.65 | 1,969 |
2024-12-11 | $26.80 | $26.80 | $26.73 | $26.73 | $26.73 | 1,501 |
2024-12-10 | $26.78 | $26.78 | $26.77 | $26.77 | $26.77 | 204 |
2024-12-09 | $26.80 | $26.80 | $26.79 | $26.79 | $26.79 | 1,819 |
2024-12-06 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 49 |
2024-12-05 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 2 |
2024-12-04 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 94 |
2024-12-03 | $26.76 | $26.76 | $26.73 | $26.73 | $26.73 | 439 |
2024-12-02 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 771 |
2024-11-29 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 30 |
2024-11-27 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 90 |
2024-11-26 | $26.55 | $26.57 | $26.55 | $26.57 | $26.57 | 840 |
2024-11-25 | $26.65 | $26.66 | $26.65 | $26.66 | $26.57 | 327 |
2024-11-22 | $26.59 | $26.59 | $26.58 | $26.58 | $26.49 | 2,399 |
2024-11-21 | $26.57 | $26.57 | $26.56 | $26.57 | $26.48 | 5,227 |
2024-11-20 | $26.54 | $26.55 | $26.54 | $26.55 | $26.46 | 2,855 |
2024-11-19 | $26.57 | $26.57 | $26.57 | $26.57 | $26.48 | 1,005 |
2024-11-18 | $26.53 | $26.53 | $26.50 | $26.50 | $26.42 | 2,340 |
2024-11-15 | $26.52 | $26.52 | $26.50 | $26.50 | $26.50 | 1,177 |
2024-11-14 | $26.50 | $26.52 | $26.50 | $26.51 | $26.51 | 16,699 |
2024-11-13 | $26.49 | $26.49 | $26.47 | $26.47 | $26.47 | 26,572 |
2024-11-12 | $26.45 | $26.45 | $26.39 | $26.40 | $26.40 | 8,069 |
2024-11-11 | $26.40 | $26.42 | $26.40 | $26.42 | $26.42 | 220 |
2024-11-08 | $26.32 | $26.52 | $26.32 | $26.52 | $26.52 | 4,054 |
2024-11-07 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 334 |
2024-11-06 | $26.24 | $26.24 | $26.22 | $26.22 | $26.22 | 697 |
2024-11-05 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 26 |
2024-11-04 | $26.45 | $26.47 | $26.45 | $26.47 | $26.47 | 234 |
2024-11-01 | $26.43 | $26.43 | $26.39 | $26.40 | $26.40 | 20,442 |
2024-10-31 | $26.36 | $26.41 | $26.36 | $26.38 | $26.38 | 5,961 |
2024-10-30 | $26.36 | $26.42 | $26.36 | $26.39 | $26.39 | 11,701 |
2024-10-29 | $26.37 | $26.38 | $26.35 | $26.35 | $26.35 | 787 |
2024-10-28 | $26.52 | $26.55 | $26.52 | $26.53 | $26.45 | 8,064 |
2024-10-25 | $26.42 | $26.45 | $26.41 | $26.45 | $26.36 | 7,104 |
2024-10-24 | $26.40 | $26.47 | $26.40 | $26.43 | $26.34 | 7,700 |
2024-10-23 | $26.55 | $26.56 | $26.42 | $26.43 | $26.35 | 10,053 |
2024-10-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.55 | 1,700 |
2024-10-21 | $26.66 | $26.66 | $26.66 | $26.66 | $26.57 | 1,700 |
2024-10-18 | $26.78 | $26.79 | $26.78 | $26.78 | $26.78 | 300 |
2024-10-17 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 83 |
2024-10-16 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 779 |
2024-10-15 | $26.68 | $26.69 | $26.68 | $26.69 | $26.69 | 3,751 |
2024-10-14 | $26.64 | $26.65 | $26.64 | $26.65 | $26.65 | 3,996 |
2024-10-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 100 |
2024-10-10 | $26.70 | $26.72 | $26.69 | $26.69 | $26.69 | 1,442 |
2024-10-09 | $26.69 | $26.71 | $26.69 | $26.71 | $26.71 | 542 |
2024-10-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 112 |
2024-10-07 | $26.79 | $26.79 | $26.76 | $26.77 | $26.77 | 4,620 |
2024-10-04 | $26.81 | $26.81 | $26.77 | $26.79 | $26.79 | 3,543 |
2024-10-03 | $26.88 | $26.90 | $26.88 | $26.89 | $26.89 | 572 |
2024-10-02 | $26.86 | $26.89 | $26.86 | $26.89 | $26.89 | 2,606 |
2024-10-01 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 301 |
2024-09-30 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 614 |
2024-09-27 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 34 |
2024-09-26 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 75 |
2024-09-25 | $26.83 | $26.83 | $26.83 | $26.83 | $26.74 | 21 |
2024-09-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.73 | 550 |
2024-09-23 | $26.82 | $26.84 | $26.82 | $26.84 | $26.75 | 920 |
2024-09-20 | $26.85 | $26.87 | $26.85 | $26.85 | $26.76 | 2,234 |
2024-09-19 | $26.82 | $26.82 | $26.82 | $26.82 | $26.73 | 30 |
2024-09-18 | $26.85 | $26.85 | $26.85 | $26.85 | $26.76 | 75 |
2024-09-17 | $26.83 | $26.83 | $26.83 | $26.83 | $26.74 | 2 |
2024-09-16 | $26.83 | $26.83 | $26.83 | $26.83 | $26.74 | 85 |
2024-09-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.76 | 350 |
2024-09-12 | $26.78 | $26.80 | $26.78 | $26.80 | $26.71 | 350 |
2024-09-11 | $26.77 | $26.77 | $26.77 | $26.77 | $26.68 | 1 |
2024-09-10 | $26.74 | $26.74 | $26.74 | $26.74 | $26.65 | 3,330 |
2024-09-09 | $26.70 | $26.70 | $26.69 | $26.69 | $26.60 | 3,330 |
2024-09-06 | $26.69 | $26.73 | $26.69 | $26.73 | $26.64 | 1,137 |
2024-09-05 | $26.70 | $26.70 | $26.63 | $26.63 | $26.54 | 227 |
2024-09-04 | $26.62 | $26.62 | $26.62 | $26.62 | $26.53 | 3,059 |
2024-09-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.55 | 202 |
2024-08-30 | $26.57 | $26.57 | $26.57 | $26.57 | $26.49 | 79 |
2024-08-29 | $26.56 | $26.56 | $26.56 | $26.56 | $26.47 | 29 |
2024-08-28 | $26.60 | $26.60 | $26.60 | $26.60 | $26.51 | 134 |
2024-08-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.48 | 22 |
2024-08-26 | $26.66 | $26.68 | $26.66 | $26.68 | $26.50 | 101 |
2024-08-23 | $26.66 | $26.70 | $26.66 | $26.70 | $26.52 | 1,409 |
2024-08-22 | $26.58 | $26.63 | $26.58 | $26.61 | $26.43 | 989 |
2024-08-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.49 | 104 |
2024-08-20 | $26.65 | $26.65 | $26.65 | $26.65 | $26.48 | 104 |
2024-08-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.41 | 8 |
2024-08-16 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 81 |
2024-08-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 81 |
2024-08-14 | $26.65 | $26.65 | $26.63 | $26.63 | $26.63 | 450 |
2024-08-13 | $26.57 | $26.59 | $26.57 | $26.59 | $26.59 | 720 |
2024-08-12 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 37 |
2024-08-09 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 38 |
2024-08-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 96 |
2024-08-07 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 337 |
2024-08-06 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 69 |
2024-08-05 | $26.69 | $26.69 | $26.67 | $26.67 | $26.67 | 1,251 |
2024-08-02 | $26.62 | $26.67 | $26.62 | $26.67 | $26.67 | 1,004 |
2024-08-01 | $26.46 | $26.50 | $26.46 | $26.50 | $26.50 | 1,181 |
2024-07-31 | $26.38 | $26.39 | $26.38 | $26.39 | $26.39 | 132 |
2024-07-30 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 64 |
2024-07-29 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 351 |
2024-07-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 415 |
2024-07-25 | $26.47 | $26.47 | $26.44 | $26.44 | $26.44 | 1,248 |
2024-07-24 | $26.45 | $26.45 | $26.43 | $26.43 | $26.43 | 275 |
2024-07-23 | $26.45 | $26.45 | $26.44 | $26.44 | $26.44 | 330 |
2024-07-22 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 38 |
2024-07-19 | $26.42 | $26.42 | $26.39 | $26.39 | $26.39 | 821 |
2024-07-18 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 94 |
2024-07-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 13 |
2024-07-16 | $26.42 | $26.43 | $26.42 | $26.42 | $26.42 | 547 |
2024-07-15 | $26.42 | $26.42 | $26.41 | $26.41 | $26.41 | 576 |
2024-07-12 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 20 |
2024-07-11 | $26.43 | $26.43 | $26.41 | $26.41 | $26.41 | 1,047 |
2024-07-10 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 48 |
2024-07-09 | $26.27 | $26.28 | $26.27 | $26.28 | $26.28 | 1,092 |
2024-07-08 | $26.26 | $26.28 | $26.26 | $26.28 | $26.28 | 1,300 |
2024-07-05 | $26.30 | $26.32 | $26.30 | $26.32 | $26.32 | 602 |
2024-07-03 | $26.24 | $26.26 | $26.24 | $26.26 | $26.26 | 201 |
2024-07-02 | $26.25 | $26.25 | $26.23 | $26.24 | $26.24 | 5,290 |
2024-07-01 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 3 |
2024-06-28 | $26.25 | $26.25 | $26.19 | $26.20 | $26.20 | 1,577 |
2024-06-27 | $26.29 | $26.29 | $26.27 | $26.27 | $26.27 | 5,577 |
2024-06-26 | $26.22 | $26.23 | $26.20 | $26.23 | $26.23 | 49,681 |
2024-06-25 | $27.02 | $27.02 | $27.00 | $27.00 | $26.26 | 270 |
2024-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 600 |
2024-06-21 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
2024-06-20 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 1 |
2024-06-18 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 1 |
2024-06-17 | $26.95 | $26.95 | $26.94 | $26.94 | $26.94 | 2,438 |
2024-06-14 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1 |
2024-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3,107 |
2024-06-12 | $26.98 | $26.98 | $26.95 | $26.95 | $26.95 | 3,107 |
2024-06-11 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 2 |
2024-06-10 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
2024-06-07 | $26.75 | $26.76 | $26.75 | $26.76 | $26.76 | 1,300 |
2024-06-06 | $26.82 | $26.84 | $26.82 | $26.84 | $26.84 | 1,012 |
2024-06-05 | $26.74 | $26.78 | $26.70 | $26.78 | $26.78 | 4,100 |
2024-06-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 1,002 |
2024-06-03 | $26.61 | $26.68 | $26.61 | $26.68 | $26.68 | 1,002 |
2024-05-31 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 2 |
2024-05-30 | $26.60 | $26.60 | $26.57 | $26.57 | $26.57 | 3,381 |
2024-05-29 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2 |
2024-05-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.59 | 0 |
2024-05-24 | $26.74 | $26.74 | $26.74 | $26.74 | $26.64 | 101 |
2024-05-23 | $26.82 | $26.82 | $26.74 | $26.74 | $26.64 | 101 |
2024-05-22 | $26.82 | $26.82 | $26.82 | $26.82 | $26.73 | 375 |
2024-05-21 | $26.91 | $26.91 | $26.91 | $26.91 | $26.81 | 302 |
2024-05-20 | $26.92 | $26.92 | $26.92 | $26.92 | $26.82 | 0 |
2024-05-17 | $26.89 | $26.89 | $26.89 | $26.89 | $26.79 | 304 |
2024-05-16 | $26.99 | $26.99 | $26.96 | $26.96 | $26.86 | 401 |
2024-05-15 | $27.03 | $27.03 | $27.02 | $27.02 | $26.92 | 100 |
2024-05-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.84 | 74 |
2024-05-13 | $26.93 | $26.93 | $26.93 | $26.93 | $26.83 | 74 |
2024-05-10 | $26.88 | $26.89 | $26.88 | $26.89 | $26.79 | 701 |
2024-05-09 | $26.96 | $26.96 | $26.95 | $26.95 | $26.86 | 400 |
2024-05-08 | $26.94 | $26.94 | $26.92 | $26.92 | $26.82 | 100 |
2024-05-07 | $26.89 | $26.89 | $26.89 | $26.89 | $26.79 | 300 |
2024-05-06 | $26.82 | $26.82 | $26.82 | $26.82 | $26.72 | 1 |
2024-05-03 | $26.81 | $26.81 | $26.81 | $26.81 | $26.71 | 53 |
2024-05-02 | $26.76 | $26.76 | $26.76 | $26.76 | $26.66 | 1 |
2024-05-01 | $26.73 | $26.73 | $26.72 | $26.72 | $26.62 | 101 |
2024-04-30 | $26.65 | $26.65 | $26.63 | $26.63 | $26.53 | 1,301 |
2024-04-29 | $26.70 | $26.70 | $26.70 | $26.70 | $26.60 | 22 |
2024-04-26 | $26.68 | $26.68 | $26.68 | $26.68 | $26.58 | 4,300 |
2024-04-25 | $26.65 | $26.65 | $26.65 | $26.65 | $26.55 | 4,300 |
2024-04-24 | $26.79 | $26.79 | $26.79 | $26.79 | $26.60 | 300 |
2024-04-23 | $26.82 | $26.85 | $26.82 | $26.85 | $26.66 | 100 |
2024-04-22 | $26.84 | $26.84 | $26.82 | $26.82 | $26.63 | 601 |
2024-04-19 | $26.85 | $26.85 | $26.83 | $26.83 | $26.64 | 350 |
2024-04-18 | $26.72 | $26.74 | $26.72 | $26.74 | $26.55 | 600 |
2024-04-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.64 | 1,900 |
2024-04-16 | $26.81 | $26.83 | $26.81 | $26.81 | $26.62 | 1,900 |
2024-04-15 | $26.75 | $26.75 | $26.75 | $26.75 | $26.56 | 300 |
2024-04-12 | $26.84 | $26.89 | $26.84 | $26.86 | $26.86 | 2,855 |
2024-04-11 | $26.82 | $26.82 | $26.76 | $26.78 | $26.78 | 7,400 |
2024-04-10 | $26.72 | $26.73 | $26.72 | $26.73 | $26.73 | 402 |
2024-04-09 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 550 |
2024-04-08 | $26.81 | $26.81 | $26.80 | $26.80 | $26.80 | 550 |
2024-04-05 | $26.81 | $26.81 | $26.79 | $26.79 | $26.79 | 403 |
2024-04-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 103 |
2024-04-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 100 |
2024-04-02 | $26.92 | $26.99 | $26.92 | $26.93 | $26.93 | 3,452 |
2024-04-01 | $26.92 | $26.92 | $26.83 | $26.86 | $26.86 | 11,776 |
2024-03-28 | $26.97 | $26.97 | $26.94 | $26.96 | $26.96 | 601 |
2024-03-27 | $26.96 | $27.00 | $26.96 | $27.00 | $27.00 | 1,013 |
2024-03-26 | $27.01 | $27.03 | $27.01 | $27.01 | $27.01 | 202 |
2024-03-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1 |
2024-03-22 | $27.12 | $27.12 | $27.12 | $27.12 | $27.04 | 100 |
2024-03-21 | $27.06 | $27.06 | $27.04 | $27.06 | $26.98 | 650 |
2024-03-20 | $27.09 | $27.10 | $27.09 | $27.09 | $27.01 | 3,902 |
2024-03-19 | $27.10 | $27.10 | $27.09 | $27.09 | $27.09 | 153 |
2024-03-18 | $27.05 | $27.08 | $27.05 | $27.08 | $27.08 | 303 |
2024-03-15 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2,350 |
2024-03-14 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 2,300 |
2024-03-13 | $27.15 | $27.15 | $27.13 | $27.13 | $27.13 | 401 |
2024-03-12 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 300 |
2024-03-11 | $27.13 | $27.13 | $27.11 | $27.11 | $27.11 | 400 |
2024-03-08 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 800 |
2024-03-07 | $27.10 | $27.12 | $27.10 | $27.12 | $27.12 | 800 |
2024-03-06 | $27.09 | $27.09 | $27.06 | $27.06 | $27.06 | 400 |
2024-03-05 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 300 |
2024-03-04 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 300 |
2024-03-01 | $26.91 | $27.05 | $26.91 | $27.05 | $27.05 | 601 |
2024-02-29 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 116 |
2024-02-28 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 116 |
2024-02-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 500 |
2024-02-26 | $26.98 | $26.99 | $26.98 | $26.99 | $26.99 | 400 |
2024-02-23 | $27.07 | $27.07 | $27.07 | $27.07 | $26.98 | 2,180 |
2024-02-22 | $27.00 | $27.00 | $26.96 | $26.98 | $26.90 | 2,180 |
2024-02-21 | $26.94 | $26.94 | $26.94 | $26.94 | $26.86 | 300 |
2024-02-20 | $26.99 | $26.99 | $26.98 | $26.98 | $26.89 | 2,000 |
2024-02-16 | $26.87 | $26.89 | $26.87 | $26.89 | $26.81 | 1,100 |
2024-02-15 | $26.95 | $26.95 | $26.95 | $26.95 | $26.87 | 300 |
2024-02-14 | $26.93 | $26.93 | $26.93 | $26.93 | $26.85 | 300 |
2024-02-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.73 | 300 |
2024-02-12 | $27.03 | $27.03 | $26.98 | $26.98 | $26.90 | 500 |
2024-02-09 | $26.90 | $26.96 | $26.90 | $26.96 | $26.88 | 200 |
2024-02-08 | $26.91 | $26.91 | $26.91 | $26.91 | $26.82 | 43 |
2024-02-07 | $26.90 | $26.91 | $26.88 | $26.89 | $26.81 | 1,404 |
2024-02-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.89 | 300 |
2024-02-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.81 | 0 |
2024-02-02 | $26.91 | $26.93 | $26.90 | $26.93 | $26.85 | 4,253 |
2024-02-01 | $27.07 | $27.07 | $27.06 | $27.07 | $26.99 | 2,605 |
2024-01-31 | $27.02 | $27.02 | $27.02 | $27.02 | $26.94 | 101 |
2024-01-30 | $26.84 | $26.84 | $26.84 | $26.84 | $26.76 | 209 |
2024-01-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.80 | 100 |
2024-01-26 | $26.76 | $26.76 | $26.76 | $26.76 | $26.68 | 100 |
2024-01-25 | $26.85 | $26.85 | $26.85 | $26.85 | $26.73 | 102 |
2024-01-24 | $26.73 | $26.73 | $26.73 | $26.73 | $26.61 | 102 |
2024-01-23 | $26.72 | $26.72 | $26.72 | $26.72 | $26.60 | 2 |
2024-01-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.66 | 201 |
2024-01-19 | $26.75 | $26.75 | $26.75 | $26.75 | $26.63 | 100 |
2024-01-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.66 | 1 |
2024-01-17 | $26.84 | $26.84 | $26.84 | $26.84 | $26.72 | 100 |
2024-01-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.75 | 0 |
2024-01-12 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
2024-01-11 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
2024-01-10 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 2 |
2024-01-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 2 |
2024-01-08 | $27.00 | $27.02 | $26.99 | $26.99 | $26.99 | 400 |
2024-01-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 253 |
2024-01-04 | $26.91 | $26.91 | $26.88 | $26.88 | $26.88 | 253 |
2024-01-03 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 3 |
2024-01-02 | $26.90 | $26.90 | $26.89 | $26.89 | $26.89 | 247 |
2023-12-29 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 76 |
2023-12-28 | $26.90 | $26.90 | $26.87 | $26.89 | $26.89 | 12,280 |
2023-12-27 | $26.94 | $27.00 | $26.94 | $27.00 | $27.00 | 2,009 |
2023-12-26 | $26.99 | $27.02 | $26.99 | $26.99 | $26.99 | 5,621 |
2023-12-22 | $27.03 | $27.04 | $27.02 | $27.02 | $27.02 | 3,546 |
2023-12-21 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 1,008 |
2023-12-20 | $27.00 | $27.03 | $26.98 | $27.03 | $27.03 | 1,008 |
2023-12-19 | $26.99 | $27.01 | $26.96 | $26.98 | $26.98 | 5,700 |
2023-12-18 | $26.92 | $26.92 | $26.89 | $26.89 | $26.89 | 2,252 |
2023-12-15 | $26.97 | $26.97 | $26.91 | $26.92 | $26.92 | 3,103 |
2023-12-14 | $26.80 | $26.85 | $26.78 | $26.83 | $26.83 | 6,140 |
2023-12-13 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 301 |
2023-12-12 | $26.63 | $26.63 | $26.61 | $26.61 | $26.61 | 301 |
2023-12-11 | $26.56 | $26.60 | $26.56 | $26.60 | $26.60 | 3,200 |
2023-12-08 | $26.50 | $26.57 | $26.50 | $26.55 | $26.55 | 625 |
2023-12-07 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 100 |
2023-12-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 100 |
2023-12-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 3 |
2023-12-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
2023-12-01 | $26.30 | $26.37 | $26.30 | $26.37 | $26.37 | 445 |
2023-11-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 440 |
2023-11-29 | $26.10 | $26.25 | $26.10 | $26.25 | $26.25 | 7,749 |
2023-11-28 | $26.00 | $26.03 | $26.00 | $26.03 | $26.03 | 446 |
2023-11-27 | $25.93 | $26.07 | $25.93 | $26.07 | $26.07 | 466 |
2023-11-24 | $25.94 | $25.94 | $25.91 | $25.91 | $25.91 | 2,074 |
2023-11-22 | $25.93 | $26.01 | $25.93 | $26.01 | $26.01 | 1,050 |
2023-11-21 | $25.90 | $25.95 | $25.90 | $25.92 | $25.92 | 476 |
2023-11-20 | $25.84 | $25.89 | $25.84 | $25.89 | $25.89 | 100 |
2023-11-17 | $25.78 | $25.83 | $25.78 | $25.83 | $25.83 | 700 |
2023-11-16 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 2,004 |
2023-11-15 | $25.69 | $25.71 | $25.69 | $25.69 | $25.69 | 2,004 |
2023-11-14 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 2,000 |
2023-11-13 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
2023-11-10 | $25.60 | $25.60 | $25.59 | $25.59 | $25.59 | 226 |
2023-11-09 | $25.48 | $25.48 | $25.45 | $25.45 | $25.45 | 5,700 |
2023-11-08 | $25.45 | $25.50 | $25.45 | $25.50 | $25.50 | 1,400 |
2023-11-07 | $25.46 | $25.48 | $25.46 | $25.48 | $25.48 | 285 |
2023-11-06 | $25.25 | $25.29 | $25.25 | $25.29 | $25.29 | 775,902 |
2023-11-03 | $25.23 | $25.33 | $25.23 | $25.32 | $25.32 | 3,400 |
2023-11-02 | $25.17 | $25.19 | $25.16 | $25.16 | $25.16 | 5,697 |
2022-10-24 | $32.19 | $32.43 | $32.14 | $32.24 | $32.24 | 6,253 |
2022-10-21 | $31.65 | $32.12 | $31.65 | $32.04 | $32.04 | 807 |
2022-10-20 | $31.89 | $31.89 | $31.51 | $31.51 | $31.51 | 11,218 |
2022-10-19 | $32.52 | $32.52 | $32.11 | $32.18 | $32.18 | 14,169 |
2022-10-18 | $32.43 | $32.56 | $32.28 | $32.53 | $32.53 | 1,065 |
2022-10-17 | $32.19 | $32.19 | $31.99 | $31.99 | $31.99 | 869 |
2022-10-14 | $31.91 | $32.11 | $31.25 | $31.32 | $31.32 | 4,602 |
2022-10-13 | $31.41 | $31.90 | $31.41 | $31.82 | $31.82 | 1,984 |
2022-10-12 | $31.60 | $31.64 | $31.00 | $31.00 | $31.00 | 1,606 |
2022-10-11 | $31.89 | $32.09 | $31.89 | $31.93 | $31.93 | 3,529 |
2022-10-10 | $31.98 | $32.39 | $31.98 | $32.02 | $32.02 | 11,813 |
2022-10-07 | $32.40 | $32.40 | $31.75 | $31.97 | $31.97 | 10,706 |
2022-10-06 | $32.95 | $32.98 | $32.56 | $32.59 | $32.59 | 2,906 |
2022-10-05 | $33.98 | $33.98 | $33.35 | $33.56 | $33.56 | 6,214 |
2022-10-04 | $33.72 | $34.35 | $33.72 | $34.35 | $34.35 | 4,318 |
2022-10-03 | $33.68 | $33.77 | $33.57 | $33.61 | $33.61 | 14,653 |
2022-09-30 | $33.10 | $33.10 | $32.64 | $32.64 | $32.64 | 3,253 |
2022-09-29 | $33.31 | $33.31 | $33.27 | $33.27 | $33.27 | 923 |
2022-09-28 | $34.79 | $34.81 | $34.60 | $34.60 | $34.60 | 2,688 |
2022-09-27 | $35.10 | $35.10 | $34.30 | $34.32 | $34.32 | 5,679 |
2022-09-26 | $35.00 | $35.01 | $34.72 | $35.01 | $35.01 | 16,059 |
2022-09-23 | $35.66 | $35.88 | $35.61 | $35.88 | $35.88 | 6,354 |
2022-09-22 | $36.21 | $36.44 | $36.21 | $36.35 | $36.35 | 747 |
2022-09-21 | $36.89 | $37.19 | $36.51 | $36.51 | $36.51 | 829 |
2022-09-20 | $37.09 | $37.09 | $36.70 | $36.89 | $36.89 | 5,124 |
2022-09-19 | $37.16 | $37.48 | $37.10 | $37.46 | $37.46 | 1,166 |
2022-09-16 | $37.03 | $37.09 | $37.00 | $37.01 | $37.01 | 1,883 |
2022-09-15 | $37.43 | $37.43 | $37.14 | $37.14 | $37.14 | 3,228 |
2022-09-14 | $37.78 | $37.97 | $37.78 | $37.95 | $37.95 | 3,581 |
2022-09-13 | $38.41 | $38.44 | $37.65 | $37.65 | $37.65 | 1,179 |
2022-09-12 | $38.40 | $38.74 | $38.40 | $38.74 | $38.74 | 1,304 |
2022-09-09 | $38.51 | $38.51 | $38.37 | $38.41 | $38.41 | 3,113 |
2022-09-08 | $38.13 | $38.15 | $38.04 | $38.15 | $38.15 | 1,196 |
2022-09-07 | $37.79 | $38.20 | $37.79 | $38.20 | $38.20 | 704 |
2022-09-06 | $37.44 | $37.44 | $37.02 | $37.02 | $37.02 | 1,283 |
2022-09-02 | $37.14 | $37.14 | $37.14 | $37.14 | $37.14 | 298 |
2022-09-01 | $37.00 | $37.56 | $37.00 | $37.51 | $37.51 | 3,836 |
2022-08-31 | $37.48 | $37.48 | $37.10 | $37.10 | $37.10 | 1,013 |
2022-08-30 | $37.60 | $37.60 | $37.25 | $37.29 | $37.29 | 5,453 |
2022-08-29 | $37.96 | $37.96 | $37.89 | $37.89 | $37.89 | 5,909 |
2022-08-26 | $38.08 | $38.08 | $37.75 | $37.75 | $37.75 | 808 |
2022-08-25 | $38.21 | $38.29 | $38.06 | $38.29 | $38.29 | 3,868 |
2022-08-24 | $37.92 | $38.07 | $37.92 | $38.07 | $38.07 | 7,615 |
2022-08-23 | $37.92 | $38.00 | $37.89 | $38.00 | $38.00 | 1,141 |
2022-08-22 | $38.52 | $38.59 | $38.16 | $38.20 | $38.20 | 8,379 |
2022-08-19 | $39.05 | $39.05 | $38.74 | $38.83 | $38.83 | 2,564 |
2022-08-18 | $38.88 | $38.88 | $38.76 | $38.77 | $38.77 | 804 |
2022-08-17 | $38.49 | $38.66 | $38.49 | $38.66 | $38.66 | 2,061 |
2022-08-16 | $38.57 | $38.68 | $38.57 | $38.67 | $38.67 | 1,467 |
2022-08-15 | $38.35 | $38.59 | $38.30 | $38.59 | $38.59 | 963 |
2022-08-12 | $38.18 | $38.23 | $38.17 | $38.23 | $38.23 | 1,154 |
2022-08-11 | $37.89 | $37.91 | $37.62 | $37.62 | $37.62 | 12,500 |
2022-08-10 | $37.56 | $37.58 | $37.47 | $37.58 | $37.58 | 1,039 |
2022-08-09 | $37.42 | $37.45 | $37.42 | $37.45 | $37.45 | 7,315 |
2022-08-08 | $37.29 | $37.29 | $36.99 | $37.05 | $37.05 | 783 |
2022-08-05 | $36.84 | $36.92 | $36.84 | $36.91 | $36.91 | 595 |
2022-08-04 | $37.50 | $37.55 | $37.15 | $37.19 | $37.19 | 4,862 |
2022-08-03 | $36.83 | $37.26 | $36.70 | $37.26 | $37.26 | 13,787 |
2022-08-02 | $37.27 | $37.28 | $37.01 | $37.04 | $37.04 | 959 |
2022-08-01 | $37.57 | $37.57 | $36.77 | $37.19 | $37.19 | 3,493 |
2022-07-29 | $37.11 | $37.27 | $37.11 | $37.19 | $37.19 | 2,149 |
2022-07-28 | $36.00 | $36.83 | $36.00 | $36.83 | $36.83 | 895 |
2022-07-27 | $35.48 | $35.75 | $35.48 | $35.75 | $35.75 | 1,096 |
2022-07-26 | $35.44 | $35.68 | $35.44 | $35.68 | $35.68 | 2,567 |
2022-07-25 | $35.22 | $35.37 | $35.22 | $35.37 | $35.37 | 689 |
2022-07-22 | $34.78 | $34.82 | $34.73 | $34.82 | $34.82 | 446 |
2022-07-21 | $34.39 | $34.43 | $34.39 | $34.43 | $34.43 | 448 |
2022-07-20 | $34.90 | $34.90 | $34.40 | $34.40 | $34.40 | 7,226 |
2022-07-19 | $35.21 | $35.21 | $34.88 | $34.90 | $34.90 | 2,221 |
2022-07-18 | $34.96 | $34.96 | $34.69 | $34.69 | $34.69 | 3,085 |
2022-07-15 | $34.72 | $35.12 | $34.72 | $35.12 | $35.12 | 4,826 |
2022-07-14 | $34.95 | $34.97 | $34.42 | $34.97 | $34.97 | 3,542 |
2022-07-13 | $34.93 | $35.18 | $34.91 | $34.96 | $34.96 | 760 |
2022-07-12 | $35.44 | $35.44 | $34.99 | $35.10 | $35.10 | 4,421 |
2022-07-11 | $34.96 | $35.22 | $34.96 | $35.22 | $35.22 | 2,136 |
2022-07-08 | $35.06 | $35.19 | $35.06 | $35.08 | $35.08 | 504 |
2022-07-07 | $35.37 | $35.37 | $35.19 | $35.19 | $35.19 | 483 |
2022-07-06 | $35.55 | $35.55 | $35.24 | $35.24 | $35.24 | 105 |
2022-07-05 | $35.38 | $35.38 | $34.60 | $34.93 | $34.93 | 32,939 |
2022-07-01 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 207 |
2022-06-30 | $34.94 | $35.65 | $34.94 | $35.38 | $35.38 | 619 |
2022-06-29 | $34.96 | $35.14 | $34.96 | $35.14 | $35.14 | 304 |
2022-06-28 | $35.30 | $35.30 | $35.08 | $35.08 | $35.08 | 261 |
2022-06-27 | $35.17 | $35.19 | $35.12 | $35.12 | $35.12 | 1,849 |
2022-06-24 | $34.82 | $35.16 | $34.82 | $35.09 | $34.77 | 382 |
2022-06-23 | $34.00 | $34.38 | $34.00 | $34.38 | $34.07 | 1,153 |
2022-06-22 | $33.75 | $33.75 | $33.72 | $33.72 | $33.42 | 258 |
2022-06-21 | $32.98 | $33.45 | $32.98 | $33.42 | $33.12 | 36,633 |
2022-06-17 | $32.60 | $32.90 | $32.60 | $32.87 | $32.58 | 854 |
2022-06-16 | $33.25 | $33.26 | $33.13 | $33.13 | $32.83 | 3,119 |
2022-06-15 | $34.14 | $34.14 | $33.73 | $33.83 | $33.53 | 1,981 |
2022-06-14 | $34.73 | $34.73 | $33.73 | $33.73 | $33.43 | 1,007 |
2022-06-13 | $35.65 | $35.65 | $34.65 | $34.65 | $34.34 | 1,398 |
2022-06-10 | $36.31 | $36.61 | $36.27 | $36.44 | $36.12 | 6,700 |
2022-06-09 | $37.40 | $37.54 | $36.63 | $36.64 | $36.32 | 3,168 |
2022-06-08 | $38.14 | $38.14 | $37.52 | $37.52 | $37.19 | 437 |
2022-06-07 | $38.22 | $38.26 | $38.22 | $38.26 | $37.93 | 220 |
2022-06-06 | $38.07 | $38.09 | $37.99 | $37.99 | $37.65 | 4,258 |
2022-06-03 | $37.75 | $37.86 | $37.75 | $37.85 | $37.52 | 273 |
2022-06-02 | $37.80 | $38.08 | $37.65 | $38.08 | $37.74 | 1,325 |
2022-06-01 | $38.59 | $38.59 | $37.80 | $37.98 | $37.64 | 1,004 |
2022-05-31 | $38.00 | $38.34 | $38.00 | $38.03 | $37.69 | 1,160 |
2022-05-27 | $38.40 | $38.46 | $38.35 | $38.46 | $38.12 | 1,741 |
2022-05-26 | $38.18 | $38.24 | $38.01 | $38.01 | $37.67 | 3,042 |
2022-05-25 | $38.03 | $38.03 | $37.90 | $37.98 | $37.65 | 2,625 |
2022-05-24 | $37.45 | $37.97 | $37.12 | $37.97 | $37.63 | 3,742 |
2022-05-23 | $37.26 | $37.28 | $37.26 | $37.28 | $36.95 | 469 |
2022-05-20 | $36.56 | $36.89 | $36.53 | $36.88 | $36.55 | 1,964 |
2022-05-19 | $36.31 | $36.87 | $36.31 | $36.87 | $36.54 | 883 |
2022-05-18 | $37.09 | $37.13 | $36.75 | $36.80 | $36.47 | 3,892 |
2022-05-17 | $37.13 | $37.13 | $37.13 | $37.13 | $36.80 | 193 |
2022-05-16 | $36.78 | $36.85 | $36.68 | $36.78 | $36.46 | 757 |
2022-05-13 | $36.53 | $36.69 | $36.53 | $36.69 | $36.36 | 795 |
2022-05-12 | $36.39 | $36.64 | $36.12 | $36.53 | $36.20 | 8,716 |
2022-05-11 | $37.02 | $37.02 | $36.65 | $36.65 | $36.33 | 1,896 |
2022-05-10 | $36.90 | $36.90 | $36.04 | $36.37 | $36.04 | 1,611 |
2022-05-09 | $37.26 | $37.26 | $36.53 | $36.90 | $36.57 | 3,628 |
2022-05-06 | $36.58 | $37.05 | $36.58 | $36.91 | $36.58 | 2,113 |
2022-05-05 | $36.58 | $36.81 | $36.49 | $36.63 | $36.30 | 1,613 |
2022-05-04 | $36.63 | $37.00 | $36.63 | $37.00 | $36.67 | 586 |
2022-05-03 | $36.68 | $36.79 | $36.19 | $36.19 | $35.87 | 2,630 |
2022-05-02 | $36.44 | $36.62 | $35.75 | $36.06 | $35.74 | 2,733 |
2022-04-29 | $36.93 | $37.01 | $36.43 | $36.43 | $36.11 | 1,608 |
2022-04-28 | $37.49 | $37.52 | $37.45 | $37.49 | $37.16 | 3,201 |
2022-04-27 | $37.29 | $37.67 | $37.00 | $37.09 | $36.76 | 7,415 |
2022-04-26 | $37.65 | $37.83 | $37.29 | $37.29 | $36.96 | 1,256 |
2022-04-25 | $37.43 | $37.70 | $37.33 | $37.70 | $37.37 | 5,593 |
2022-04-22 | $38.52 | $38.52 | $38.02 | $38.02 | $37.68 | 3,396 |
2022-04-21 | $39.00 | $39.42 | $38.69 | $38.69 | $38.35 | 9,156 |
2022-04-20 | $39.17 | $39.17 | $39.04 | $39.04 | $38.69 | 2,235 |
2022-04-19 | $38.55 | $38.55 | $38.55 | $38.55 | $38.21 | 152 |
2022-04-18 | $38.54 | $38.64 | $38.23 | $38.32 | $37.98 | 9,692 |
2022-04-14 | $38.47 | $38.47 | $38.47 | $38.47 | $38.13 | 383 |
2022-04-13 | $38.45 | $38.45 | $38.16 | $38.40 | $38.06 | 1,327 |
2022-04-12 | $38.21 | $38.55 | $38.21 | $38.48 | $38.14 | 2,368 |
2022-04-11 | $38.85 | $38.86 | $38.29 | $38.29 | $37.95 | 4,520 |
2022-04-08 | $38.55 | $38.83 | $38.51 | $38.73 | $38.38 | 2,243 |
2022-04-07 | $38.79 | $38.82 | $38.49 | $38.56 | $38.22 | 3,078 |
2022-04-06 | $38.66 | $38.80 | $38.61 | $38.79 | $38.45 | 1,739 |
2022-04-05 | $37.60 | $38.18 | $37.60 | $37.92 | $37.58 | 1,782 |
2022-04-04 | $38.02 | $38.02 | $37.44 | $37.72 | $37.38 | 687 |
2022-04-01 | $38.03 | $38.03 | $38.03 | $38.03 | $37.69 | 271 |
2022-03-31 | $37.74 | $37.85 | $37.59 | $37.59 | $37.26 | 2,334 |
2022-03-30 | $37.50 | $37.50 | $37.50 | $37.50 | $37.16 | 58 |
2022-03-29 | $37.10 | $37.21 | $37.10 | $37.21 | $36.88 | 507 |
2022-03-28 | $36.72 | $36.80 | $36.72 | $36.80 | $36.47 | 499 |
2022-03-25 | $36.34 | $36.57 | $36.34 | $36.57 | $36.24 | 347 |
2022-03-24 | $35.66 | $35.96 | $35.66 | $35.94 | $35.62 | 1,375 |
2022-03-23 | $35.42 | $35.73 | $35.42 | $35.73 | $35.42 | 716 |
2022-03-22 | $35.58 | $35.60 | $35.51 | $35.53 | $35.22 | 846 |
2022-03-21 | $35.58 | $35.62 | $35.58 | $35.62 | $35.30 | 222 |
2022-03-18 | $35.47 | $35.47 | $35.35 | $35.35 | $35.04 | 1,762 |
2022-03-17 | $35.65 | $35.79 | $35.65 | $35.66 | $35.34 | 1,448 |
2022-03-16 | $35.74 | $35.74 | $35.39 | $35.52 | $35.20 | 4,082 |
2022-03-15 | $35.66 | $35.66 | $35.66 | $35.66 | $35.35 | 43 |
2022-03-14 | $35.17 | $35.27 | $35.16 | $35.27 | $34.96 | 335 |
2022-03-11 | $35.33 | $35.33 | $35.33 | $35.33 | $35.02 | 71 |
2022-03-10 | $35.20 | $35.40 | $35.16 | $35.40 | $35.08 | 1,224 |
2022-03-09 | $35.38 | $35.41 | $35.10 | $35.10 | $34.79 | 827 |
2022-03-08 | $35.60 | $35.60 | $35.27 | $35.27 | $34.95 | 486 |
2022-03-07 | $35.65 | $35.71 | $35.55 | $35.71 | $35.39 | 664 |
2022-03-04 | $35.48 | $35.48 | $35.48 | $35.48 | $35.16 | 47 |
2022-03-03 | $34.87 | $34.95 | $34.78 | $34.78 | $34.47 | 867 |
2022-03-02 | $34.29 | $34.29 | $34.21 | $34.21 | $33.90 | 945 |
2022-03-01 | $34.01 | $34.18 | $33.74 | $33.74 | $33.44 | 1,921 |
2022-02-28 | $33.99 | $33.99 | $33.99 | $33.99 | $33.68 | 61 |
2022-02-25 | $33.17 | $33.93 | $33.17 | $33.93 | $33.63 | 1,095 |
2022-02-24 | $32.75 | $32.89 | $32.56 | $32.89 | $32.60 | 4,129 |
2022-02-23 | $32.80 | $32.80 | $32.80 | $32.80 | $32.51 | 113 |
2022-02-22 | $33.54 | $33.54 | $33.27 | $33.27 | $32.98 | 641 |
2022-02-18 | $33.34 | $33.34 | $33.19 | $33.31 | $33.02 | 1,168 |
2022-02-17 | $33.33 | $33.33 | $33.33 | $33.33 | $33.04 | 24 |
2022-02-16 | $33.05 | $33.30 | $33.05 | $33.30 | $33.01 | 1,991 |
2022-02-15 | $33.21 | $33.21 | $33.21 | $33.21 | $32.92 | 14 |
2022-02-14 | $33.32 | $33.43 | $33.32 | $33.43 | $33.13 | 119 |
2022-02-11 | $34.07 | $34.07 | $33.67 | $33.79 | $33.49 | 656 |
2022-02-10 | $34.45 | $34.45 | $33.78 | $33.78 | $33.48 | 300 |
2022-02-09 | $34.61 | $34.61 | $34.61 | $34.61 | $34.30 | 294 |
2022-02-08 | $34.61 | $34.61 | $34.53 | $34.53 | $34.23 | 976 |
2022-02-07 | $34.39 | $34.44 | $34.39 | $34.44 | $34.13 | 262 |
2022-02-04 | $34.56 | $34.56 | $34.56 | $34.56 | $34.25 | 89 |
2022-02-03 | $34.86 | $34.86 | $34.86 | $34.86 | $34.55 | 19 |
2022-02-02 | $34.94 | $34.94 | $34.94 | $34.94 | $34.63 | 40 |
2022-02-01 | $34.45 | $34.45 | $34.45 | $34.45 | $34.15 | 49 |
2022-01-31 | $34.84 | $34.84 | $34.84 | $34.84 | $34.53 | 51 |
2022-01-28 | $34.04 | $34.46 | $34.04 | $34.46 | $34.16 | 149 |
2022-01-27 | $34.01 | $34.01 | $34.01 | $34.01 | $33.71 | 19 |
2022-01-26 | $34.01 | $34.01 | $33.76 | $33.76 | $33.46 | 281 |
2022-01-25 | $33.76 | $33.86 | $33.74 | $33.83 | $33.53 | 2,714 |
2022-01-24 | $33.98 | $33.98 | $33.98 | $33.98 | $33.68 | 90 |
2022-01-21 | $34.65 | $34.65 | $34.23 | $34.29 | $33.99 | 857 |
2022-01-20 | $34.76 | $34.76 | $34.40 | $34.40 | $34.09 | 149 |
2022-01-19 | $34.46 | $34.46 | $34.46 | $34.46 | $34.15 | 212 |
2022-01-18 | $34.51 | $34.51 | $34.35 | $34.35 | $34.05 | 188 |
2022-01-14 | $34.70 | $34.72 | $34.70 | $34.72 | $34.42 | 115 |
2022-01-13 | $34.82 | $34.82 | $34.82 | $34.82 | $34.51 | 124 |
2022-01-12 | $34.61 | $34.61 | $34.61 | $34.61 | $34.31 | 32 |
2022-01-11 | $34.57 | $34.57 | $34.57 | $34.57 | $34.26 | 7 |
2022-01-10 | $34.84 | $34.92 | $34.84 | $34.92 | $34.61 | 608 |
2022-01-07 | $35.09 | $35.09 | $35.09 | $35.09 | $34.78 | 78 |
2022-01-06 | $34.81 | $34.81 | $34.81 | $34.81 | $34.50 | 6 |
2022-01-05 | $35.12 | $35.12 | $35.02 | $35.02 | $34.70 | 831 |
2022-01-04 | $35.22 | $35.22 | $35.04 | $35.04 | $34.73 | 219 |
2022-01-03 | $35.05 | $35.05 | $35.05 | $35.05 | $34.74 | 47 |
2021-12-31 | $35.25 | $35.34 | $35.25 | $35.34 | $35.03 | 117 |
2021-12-30 | $35.25 | $35.25 | $35.25 | $35.25 | $34.93 | 103 |
2021-12-29 | $35.15 | $35.15 | $35.15 | $35.15 | $34.84 | 204 |
2021-12-28 | $34.92 | $34.92 | $34.92 | $34.92 | $34.61 | 2 |
2021-12-27 | $34.61 | $34.61 | $34.61 | $34.61 | $34.30 | 39 |
2021-12-23 | $34.99 | $34.99 | $34.99 | $34.99 | $34.20 | 6 |
2021-12-22 | $34.98 | $34.98 | $34.98 | $34.98 | $34.18 | 4 |
2021-12-21 | $34.77 | $34.77 | $34.77 | $34.77 | $33.97 | 160 |
2021-12-20 | $34.83 | $34.83 | $34.83 | $34.83 | $34.03 | 12 |
2021-12-17 | $34.77 | $34.77 | $34.77 | $34.77 | $33.98 | 22 |
2021-12-16 | $35.28 | $35.28 | $35.28 | $35.28 | $34.48 | 15 |
2021-12-15 | $34.71 | $35.07 | $34.71 | $35.07 | $34.27 | 2,008 |
2021-12-14 | $34.51 | $34.51 | $34.51 | $34.51 | $33.72 | 33 |
2021-12-13 | $34.69 | $34.69 | $34.69 | $34.69 | $33.90 | 7 |
2021-12-10 | $34.33 | $34.33 | $34.33 | $34.33 | $33.55 | 21 |
2021-12-09 | $34.15 | $34.15 | $34.15 | $34.15 | $33.37 | 15 |
2021-12-08 | $34.23 | $34.23 | $34.23 | $34.23 | $33.45 | 107 |
2021-12-07 | $34.22 | $34.22 | $34.22 | $34.22 | $33.44 | 19 |
2021-12-06 | $34.29 | $34.30 | $34.04 | $34.04 | $33.26 | 2,066 |
2021-12-03 | $33.42 | $33.44 | $33.38 | $33.44 | $32.68 | 517 |
2021-12-02 | $32.71 | $33.37 | $32.71 | $33.07 | $32.31 | 443 |
2021-12-01 | $33.20 | $33.20 | $32.70 | $32.70 | $31.96 | 272 |
2021-11-30 | $32.65 | $32.65 | $32.65 | $32.65 | $31.91 | 1 |
2021-11-29 | $33.69 | $33.69 | $33.69 | $33.69 | $32.92 | 18 |
2021-11-26 | $33.22 | $33.22 | $33.22 | $33.22 | $32.47 | 47 |
2021-11-24 | $33.71 | $33.79 | $33.71 | $33.79 | $33.02 | 797 |
2021-11-23 | $33.90 | $33.90 | $33.79 | $33.79 | $33.02 | 248 |
2021-11-22 | $33.78 | $33.80 | $33.77 | $33.77 | $33.00 | 2,275 |
2021-11-19 | $33.46 | $33.46 | $33.46 | $33.46 | $32.69 | 4 |
2021-11-18 | $33.29 | $33.29 | $33.25 | $33.25 | $32.50 | 650 |
2021-11-17 | $33.27 | $33.46 | $33.27 | $33.46 | $32.70 | 1,576 |
2021-11-16 | $33.44 | $33.44 | $33.44 | $33.44 | $32.68 | 80 |
2021-11-15 | $33.58 | $33.58 | $33.58 | $33.58 | $32.81 | 22 |
2021-11-12 | $33.14 | $33.14 | $33.14 | $33.14 | $32.39 | 55 |
2021-11-11 | $33.22 | $33.22 | $33.22 | $33.22 | $32.46 | 46 |
2021-11-10 | $33.23 | $33.41 | $33.23 | $33.41 | $32.65 | 104 |
2021-11-09 | $33.13 | $33.13 | $33.13 | $33.13 | $32.37 | 5 |
2021-11-08 | $32.99 | $32.99 | $32.99 | $32.99 | $32.24 | 10 |
2021-11-05 | $33.49 | $33.49 | $33.49 | $33.49 | $32.73 | 103 |
2021-11-04 | $33.18 | $33.18 | $33.18 | $33.18 | $32.43 | 14 |
2021-11-03 | $33.35 | $33.35 | $33.35 | $33.35 | $32.59 | 25 |
2021-11-02 | $33.45 | $33.45 | $33.45 | $33.45 | $32.69 | 67 |
2021-11-01 | $33.45 | $33.45 | $33.45 | $33.45 | $32.69 | 43 |
2021-10-29 | $33.38 | $33.38 | $33.21 | $33.31 | $32.55 | 1,158 |
2021-10-28 | $33.43 | $33.43 | $33.43 | $33.43 | $32.67 | 21 |
2021-10-27 | $33.26 | $33.26 | $33.26 | $33.26 | $32.50 | 95 |
2021-10-26 | $33.36 | $33.55 | $33.36 | $33.50 | $32.74 | 579 |
2021-10-25 | $33.35 | $33.35 | $33.35 | $33.35 | $32.59 | 47 |
2021-10-22 | $33.48 | $33.48 | $33.48 | $33.48 | $32.72 | 79 |
2021-10-21 | $33.30 | $33.30 | $33.29 | $33.29 | $32.54 | 604 |
2021-10-20 | $33.26 | $33.32 | $33.26 | $33.32 | $32.56 | 368 |
2021-10-19 | $32.87 | $32.87 | $32.87 | $32.87 | $32.12 | 116 |
2021-10-18 | $32.60 | $32.60 | $32.55 | $32.55 | $31.81 | 618 |
2021-10-15 | $32.94 | $32.95 | $32.89 | $32.89 | $32.15 | 688 |
2021-10-14 | $32.77 | $33.02 | $32.77 | $32.94 | $32.19 | 488 |
2021-10-13 | $32.60 | $32.60 | $32.60 | $32.60 | $31.86 | 162 |
2021-10-12 | $32.06 | $32.21 | $32.06 | $32.21 | $31.48 | 2,283 |
2021-10-11 | $32.26 | $32.26 | $31.99 | $32.05 | $31.32 | 1,344 |
2021-10-08 | $32.36 | $32.45 | $32.24 | $32.25 | $31.52 | 2,181 |
2021-10-07 | $32.59 | $32.62 | $32.53 | $32.53 | $31.79 | 3,026 |
2021-10-06 | $32.76 | $32.76 | $32.76 | $32.76 | $32.01 | 78 |
2021-10-05 | $32.35 | $32.36 | $32.33 | $32.33 | $31.59 | 2,771 |
2021-10-04 | $32.38 | $32.38 | $32.38 | $32.38 | $31.64 | 162 |
2021-10-01 | $31.89 | $31.89 | $31.89 | $31.89 | $31.16 | 47 |
2021-09-30 | $31.99 | $32.20 | $31.98 | $31.98 | $31.25 | 1,706 |
2021-09-29 | $32.08 | $32.23 | $32.08 | $32.23 | $31.49 | 397 |
2021-09-28 | $32.08 | $32.08 | $31.79 | $31.79 | $31.07 | 327 |
2021-09-27 | $32.18 | $32.18 | $32.18 | $32.18 | $31.45 | 169 |
2021-09-24 | $32.63 | $32.65 | $32.48 | $32.53 | $31.79 | 2,183 |
2021-09-23 | $32.83 | $32.83 | $32.51 | $32.51 | $31.77 | 341 |
2021-09-22 | $32.81 | $32.81 | $32.67 | $32.67 | $31.92 | 247 |
2021-09-21 | $32.72 | $32.72 | $32.72 | $32.72 | $31.98 | 58 |
2021-09-20 | $32.75 | $32.89 | $32.70 | $32.80 | $32.06 | 1,748 |
2021-09-17 | $33.17 | $33.17 | $32.92 | $32.92 | $32.17 | 199 |
2021-09-16 | $33.34 | $33.50 | $33.33 | $33.33 | $32.58 | 1,720 |
2021-09-15 | $33.77 | $33.78 | $33.62 | $33.62 | $32.86 | 368 |
2021-09-14 | $33.64 | $33.64 | $33.64 | $33.64 | $32.88 | 83 |
2021-09-13 | $33.80 | $33.80 | $33.80 | $33.80 | $33.03 | 36 |
2021-09-10 | $33.98 | $34.06 | $33.85 | $33.85 | $33.08 | 6,412 |
2021-09-09 | $34.40 | $34.41 | $34.38 | $34.38 | $33.59 | 866 |
2021-09-08 | $34.37 | $34.60 | $34.37 | $34.55 | $33.76 | 1,597 |
2021-09-07 | $33.96 | $33.96 | $33.96 | $33.96 | $33.19 | 19 |
2021-09-03 | $34.42 | $34.42 | $34.42 | $34.42 | $33.64 | 107 |
2021-09-02 | $34.66 | $34.66 | $34.66 | $34.66 | $33.87 | 7 |
2021-09-01 | $34.38 | $34.42 | $34.38 | $34.42 | $33.64 | 107 |
2021-08-31 | $34.07 | $34.07 | $33.87 | $34.00 | $33.23 | 348 |
2021-08-30 | $34.00 | $34.01 | $33.97 | $33.97 | $33.19 | 465 |
2021-08-27 | $33.94 | $33.94 | $33.94 | $33.94 | $33.17 | 128 |
2021-08-26 | $33.96 | $33.96 | $33.96 | $33.96 | $33.19 | 22 |
2021-08-25 | $34.08 | $34.08 | $34.08 | $34.08 | $33.30 | 35 |
2021-08-24 | $34.03 | $34.03 | $33.94 | $33.98 | $33.20 | 619 |
2021-08-23 | $34.18 | $34.18 | $34.18 | $34.18 | $33.41 | 18 |
2021-08-20 | $34.55 | $34.55 | $34.55 | $34.55 | $33.76 | 27 |
2021-08-19 | $34.16 | $34.16 | $34.16 | $34.16 | $33.38 | 215 |
2021-08-18 | $34.07 | $34.07 | $34.07 | $34.07 | $33.30 | 25 |
2021-08-17 | $34.16 | $34.26 | $34.16 | $34.26 | $33.48 | 471 |
2021-08-16 | $34.40 | $34.41 | $34.26 | $34.26 | $33.48 | 360 |
2021-08-13 | $34.07 | $34.07 | $34.03 | $34.07 | $33.30 | 1,528 |
2021-08-12 | $33.89 | $33.89 | $33.88 | $33.88 | $33.11 | 128 |
2021-08-11 | $33.98 | $33.98 | $33.87 | $33.87 | $33.10 | 1,888 |
2021-08-10 | $33.64 | $33.64 | $33.64 | $33.64 | $32.87 | 21 |
2021-08-09 | $33.62 | $33.62 | $33.62 | $33.62 | $32.86 | 89 |
2021-08-06 | $33.76 | $33.76 | $33.64 | $33.64 | $32.87 | 1,568 |
2021-08-05 | $33.63 | $33.63 | $33.63 | $33.63 | $32.86 | 33 |
2021-08-04 | $33.21 | $33.21 | $33.21 | $33.21 | $32.46 | 90 |
2021-08-03 | $33.37 | $33.41 | $33.31 | $33.31 | $32.55 | 3,929 |
2021-08-02 | $33.13 | $33.13 | $33.13 | $33.13 | $32.38 | 67 |
2021-07-30 | $32.95 | $32.95 | $32.90 | $32.90 | $32.15 | 1,245 |
2021-07-29 | $33.23 | $33.23 | $33.23 | $33.23 | $32.47 | 50 |
2021-07-28 | $33.20 | $33.20 | $33.20 | $33.20 | $32.45 | 40 |
2021-07-27 | $33.30 | $33.40 | $33.30 | $33.40 | $32.64 | 318 |
2021-07-26 | $32.84 | $32.84 | $32.84 | $32.84 | $32.09 | 11 |
2021-07-23 | $32.64 | $32.80 | $32.63 | $32.80 | $32.06 | 2,200 |
2021-07-22 | $32.42 | $32.42 | $32.42 | $32.42 | $31.68 | 10 |
2021-07-21 | $32.35 | $32.35 | $32.35 | $32.35 | $31.61 | 23 |
2021-07-20 | $32.79 | $32.79 | $32.63 | $32.63 | $31.89 | 676 |
2021-07-19 | $32.43 | $32.43 | $32.43 | $32.43 | $31.69 | 107 |
2021-07-16 | $33.02 | $33.05 | $33.02 | $33.05 | $32.30 | 283 |
2021-07-15 | $32.77 | $32.77 | $32.77 | $32.77 | $32.02 | 194 |
2021-07-14 | $32.39 | $32.41 | $32.39 | $32.41 | $31.67 | 446 |
2021-07-13 | $32.17 | $32.17 | $32.17 | $32.17 | $31.44 | 36 |
2021-07-12 | $32.45 | $32.46 | $32.45 | $32.46 | $31.72 | 197 |
2021-07-09 | $32.37 | $32.37 | $32.37 | $32.37 | $31.64 | 132 |
2021-07-08 | $32.26 | $32.26 | $32.26 | $32.26 | $31.52 | 319 |
2021-07-07 | $32.39 | $32.39 | $32.39 | $32.39 | $31.65 | 85 |
2021-07-06 | $32.15 | $32.15 | $32.15 | $32.15 | $31.42 | 61 |
2021-07-02 | $32.11 | $32.11 | $32.11 | $32.11 | $31.37 | 74 |
2021-07-01 | $31.79 | $32.03 | $31.79 | $32.03 | $31.30 | 486 |
2021-06-30 | $31.70 | $31.73 | $31.59 | $31.73 | $31.01 | 648 |
2021-06-29 | $32.20 | $32.20 | $31.72 | $31.72 | $31.00 | 723 |
2021-06-28 | $32.19 | $32.21 | $32.19 | $32.21 | $31.47 | 741 |
2021-06-25 | $31.71 | $32.05 | $31.71 | $32.05 | $31.32 | 1,100 |
2021-06-24 | $32.16 | $32.16 | $32.13 | $32.13 | $31.00 | 178 |
2021-06-23 | $32.18 | $32.19 | $32.12 | $32.12 | $30.99 | 1,614 |
2021-06-22 | $32.44 | $32.44 | $32.44 | $32.44 | $31.30 | 270 |
2021-06-21 | $32.64 | $32.64 | $32.64 | $32.64 | $31.49 | 140 |
2021-06-18 | $32.25 | $32.25 | $32.25 | $32.25 | $31.12 | 17 |
2021-06-17 | $33.03 | $33.30 | $33.03 | $33.16 | $32.00 | 1,189 |
2021-06-16 | $33.14 | $33.14 | $33.10 | $33.10 | $31.93 | 129 |
2021-06-15 | $33.64 | $33.64 | $33.64 | $33.64 | $32.45 | 7 |
2021-06-14 | $33.50 | $33.50 | $33.49 | $33.50 | $32.32 | 421 |
2021-06-11 | $33.49 | $33.49 | $33.49 | $33.49 | $32.31 | 52 |
2021-06-10 | $33.37 | $33.37 | $33.37 | $33.37 | $32.19 | 21 |
2021-06-09 | $33.22 | $33.22 | $33.22 | $33.22 | $32.05 | 93 |
2021-06-08 | $32.87 | $32.90 | $32.87 | $32.90 | $31.74 | 329 |
2021-06-07 | $33.18 | $33.18 | $33.16 | $33.16 | $31.99 | 215 |
2021-06-04 | $33.07 | $33.07 | $33.07 | $33.07 | $31.90 | 48 |
2021-06-03 | $33.14 | $33.14 | $33.14 | $33.14 | $31.97 | 188 |
2021-06-02 | $32.85 | $32.85 | $32.85 | $32.85 | $31.70 | 90 |
2021-06-01 | $32.74 | $32.74 | $32.74 | $32.74 | $31.58 | 18 |
2021-05-28 | $32.85 | $32.91 | $32.85 | $32.91 | $31.75 | 836 |
2021-05-27 | $32.75 | $32.75 | $32.75 | $32.75 | $31.60 | 63 |
2021-05-26 | $32.92 | $32.92 | $32.92 | $32.92 | $31.76 | 76 |
2021-05-25 | $32.91 | $32.91 | $32.91 | $32.91 | $31.75 | 255 |
2021-05-24 | $33.33 | $33.33 | $33.31 | $33.31 | $32.14 | 140 |
2021-05-21 | $33.22 | $33.32 | $33.22 | $33.32 | $32.15 | 413 |
2021-05-20 | $33.13 | $33.13 | $33.13 | $33.13 | $31.96 | 13 |
2021-05-19 | $32.84 | $32.92 | $32.81 | $32.92 | $31.76 | 400 |
2021-05-18 | $32.96 | $32.98 | $32.91 | $32.98 | $31.81 | 441 |
2021-05-17 | $33.16 | $33.16 | $32.94 | $32.94 | $31.78 | 288 |
2021-05-14 | $33.25 | $33.25 | $33.25 | $33.25 | $32.08 | 392 |
2021-05-13 | $32.38 | $33.04 | $32.38 | $33.04 | $31.87 | 1,269 |
2021-05-12 | $32.39 | $32.39 | $32.39 | $32.39 | $31.25 | 23 |
2021-05-11 | $33.08 | $33.08 | $33.08 | $33.08 | $31.92 | 17 |
2021-05-10 | $33.51 | $33.55 | $33.51 | $33.55 | $32.36 | 279 |
2021-05-07 | $33.21 | $33.21 | $33.21 | $33.21 | $32.04 | 29 |
2021-05-06 | $33.09 | $33.09 | $33.09 | $33.09 | $31.93 | 98 |
2021-05-05 | $32.84 | $32.84 | $32.84 | $32.84 | $31.68 | 9 |
2021-05-04 | $33.28 | $33.28 | $33.28 | $33.28 | $32.11 | 193 |
2021-05-03 | $33.47 | $33.47 | $33.39 | $33.39 | $32.21 | 286 |
2021-04-30 | $33.35 | $33.35 | $33.35 | $33.35 | $32.18 | 83 |
2021-04-29 | $33.14 | $33.14 | $33.14 | $33.14 | $31.97 | 99 |
2021-04-28 | $32.90 | $32.90 | $32.66 | $32.79 | $31.64 | 1,178 |
2021-04-27 | $32.93 | $32.93 | $32.93 | $32.93 | $31.77 | 65 |
2021-04-26 | $33.25 | $33.25 | $33.05 | $33.05 | $31.89 | 1,462 |
2021-04-23 | $33.27 | $33.27 | $33.27 | $33.27 | $32.10 | 15 |
2021-04-22 | $33.33 | $33.33 | $33.33 | $33.33 | $32.16 | 23 |
2021-04-21 | $33.63 | $33.66 | $33.60 | $33.60 | $32.41 | 332 |
2021-04-20 | $33.28 | $33.81 | $33.28 | $33.81 | $32.62 | 249 |
2021-04-19 | $33.34 | $33.34 | $33.30 | $33.30 | $32.13 | 486 |
2021-04-16 | $33.50 | $33.58 | $33.48 | $33.48 | $32.30 | 1,115 |
2021-04-15 | $33.21 | $33.21 | $33.21 | $33.21 | $32.04 | 203 |
2021-04-14 | $32.73 | $32.84 | $32.73 | $32.84 | $31.68 | 405 |
2021-04-13 | $32.65 | $32.72 | $32.65 | $32.69 | $31.54 | 657 |
2021-04-12 | $32.38 | $32.38 | $32.38 | $32.38 | $31.24 | 94 |
2021-04-09 | $32.34 | $32.34 | $32.33 | $32.33 | $31.19 | 132 |
2021-04-08 | $32.44 | $32.44 | $32.37 | $32.37 | $31.23 | 197 |
2021-04-07 | $32.32 | $32.43 | $32.32 | $32.43 | $31.28 | 243 |
2021-04-06 | $32.31 | $32.45 | $32.31 | $32.45 | $31.31 | 227 |
2021-04-05 | $32.27 | $32.33 | $32.27 | $32.33 | $31.19 | 176 |
2021-04-01 | $31.96 | $31.96 | $31.94 | $31.96 | $30.83 | 298 |
2021-03-31 | $32.02 | $32.02 | $32.02 | $32.02 | $30.90 | 68 |
2021-03-30 | $31.83 | $31.83 | $31.83 | $31.83 | $30.71 | 80 |
2021-03-29 | $31.80 | $32.11 | $31.80 | $32.11 | $30.98 | 355 |
2021-03-26 | $31.61 | $31.74 | $31.61 | $31.74 | $30.62 | 555 |
2021-03-25 | $31.48 | $31.75 | $31.48 | $31.72 | $30.61 | 828 |
2021-03-24 | $31.42 | $31.42 | $31.38 | $31.38 | $30.28 | 369 |
2021-03-23 | $31.29 | $31.29 | $31.29 | $31.29 | $30.18 | 153 |
2021-03-22 | $31.02 | $31.02 | $30.94 | $30.94 | $29.85 | 308 |
2021-03-19 | $30.91 | $31.09 | $30.91 | $31.09 | $30.00 | 289 |
2021-03-18 | $30.90 | $30.96 | $30.86 | $30.92 | $29.83 | 2,372 |
2021-03-17 | $31.33 | $31.35 | $30.98 | $30.98 | $29.89 | 1,342 |
2021-03-16 | $31.31 | $31.42 | $31.31 | $31.42 | $30.31 | 1,443 |
2021-03-15 | $31.39 | $31.39 | $31.39 | $31.39 | $30.28 | 243 |
2021-03-12 | $30.54 | $30.89 | $30.54 | $30.89 | $29.80 | 250 |
2021-03-11 | $30.72 | $30.72 | $30.45 | $30.45 | $29.38 | 137,559 |
2021-03-10 | $30.60 | $30.60 | $30.60 | $30.60 | $29.52 | 33 |
2021-03-09 | $30.30 | $30.35 | $30.30 | $30.35 | $29.29 | 272 |
2021-03-08 | $29.75 | $30.26 | $29.75 | $30.20 | $29.14 | 875 |
2021-03-05 | $29.73 | $29.73 | $29.73 | $29.73 | $28.68 | 82 |
2021-03-04 | $29.08 | $29.08 | $29.08 | $29.08 | $28.06 | 105 |
2021-03-03 | $29.16 | $29.16 | $28.68 | $28.98 | $27.96 | 1,662 |
2021-03-02 | $29.24 | $29.24 | $29.18 | $29.18 | $28.15 | 444 |
2021-03-01 | $29.23 | $29.23 | $29.23 | $29.23 | $28.20 | 135 |
2021-02-26 | $28.76 | $28.76 | $28.76 | $28.76 | $27.75 | 111 |
2021-02-25 | $29.44 | $29.44 | $29.44 | $29.44 | $28.40 | 94 |
2021-02-24 | $29.87 | $29.93 | $29.85 | $29.85 | $28.80 | 518 |
2021-02-23 | $30.14 | $30.16 | $30.12 | $30.12 | $29.06 | 930 |
2021-02-22 | $30.29 | $30.29 | $29.62 | $29.80 | $28.75 | 1,819 |
2021-02-19 | $30.45 | $30.48 | $30.32 | $30.32 | $29.25 | 1,350 |
2021-02-18 | $30.68 | $30.75 | $30.68 | $30.68 | $29.60 | 1,344 |
2021-02-17 | $30.48 | $30.48 | $30.48 | $30.48 | $29.40 | 9,911 |
2021-02-16 | $30.50 | $30.50 | $30.43 | $30.43 | $29.35 | 351 |
2021-02-12 | $30.62 | $30.62 | $30.62 | $30.62 | $29.54 | 111 |
2021-02-11 | $31.02 | $31.02 | $30.76 | $30.78 | $29.69 | 4,384 |
2021-02-10 | $30.95 | $30.98 | $30.95 | $30.98 | $29.89 | 220 |
2021-02-09 | $30.72 | $30.81 | $30.72 | $30.81 | $29.73 | 408 |
2021-02-08 | $30.74 | $30.74 | $30.74 | $30.74 | $29.66 | 275 |
2021-02-05 | $31.09 | $31.09 | $31.04 | $31.04 | $29.95 | 25,201 |
2021-02-04 | $30.64 | $30.83 | $30.64 | $30.83 | $29.75 | 478 |
2021-02-03 | $30.60 | $30.65 | $30.58 | $30.65 | $29.57 | 835 |
2021-02-02 | $30.73 | $30.73 | $30.73 | $30.73 | $29.64 | 258 |
2021-02-01 | $30.49 | $30.53 | $30.49 | $30.53 | $29.46 | 296 |
2021-01-29 | $30.40 | $30.40 | $30.40 | $30.40 | $29.33 | 1 |
2021-01-28 | $30.88 | $30.88 | $30.54 | $30.54 | $29.47 | 2,003 |
2021-01-27 | $30.22 | $30.22 | $30.22 | $30.22 | $29.15 | 35 |
2021-01-26 | $30.84 | $30.84 | $30.84 | $30.84 | $29.75 | 103 |
2021-01-25 | $31.01 | $31.08 | $31.01 | $31.08 | $29.99 | 275 |
2021-01-22 | $30.51 | $30.71 | $30.51 | $30.71 | $29.63 | 354 |
2021-01-21 | $30.59 | $30.65 | $30.59 | $30.65 | $29.57 | 4,163 |
2021-01-20 | $30.88 | $30.88 | $30.88 | $30.88 | $29.79 | 52 |
2021-01-19 | $30.81 | $30.81 | $30.76 | $30.76 | $29.68 | 1,012 |
2021-01-15 | $30.56 | $30.94 | $30.56 | $30.94 | $29.85 | 383 |
2021-01-14 | $30.57 | $30.57 | $30.57 | $30.57 | $29.49 | 11 |
2021-01-13 | $30.78 | $30.78 | $30.78 | $30.78 | $29.69 | 25 |
2021-01-12 | $30.38 | $30.39 | $30.07 | $30.26 | $29.19 | 1,318 |
2021-01-11 | $30.35 | $30.35 | $30.35 | $30.35 | $29.28 | 80 |
2021-01-08 | $30.47 | $30.55 | $30.47 | $30.55 | $29.47 | 458 |
2021-01-07 | $30.36 | $30.36 | $30.36 | $30.36 | $29.29 | 7 |
2021-01-06 | $30.37 | $30.90 | $30.37 | $30.90 | $29.82 | 919 |
2021-01-05 | $29.98 | $30.25 | $29.94 | $30.22 | $29.15 | 4,020 |
2021-01-04 | $30.84 | $30.84 | $30.20 | $30.20 | $29.13 | 827 |
2020-12-31 | $30.45 | $30.87 | $30.45 | $30.87 | $29.78 | 749 |
2020-12-30 | $30.29 | $30.46 | $30.29 | $30.43 | $29.35 | 6,124 |
2020-12-29 | $30.37 | $30.37 | $30.28 | $30.28 | $29.22 | 297 |
2020-12-28 | $30.26 | $30.30 | $30.25 | $30.30 | $29.23 | 5,158 |
2020-12-24 | $30.02 | $30.14 | $30.02 | $30.14 | $29.08 | 183 |
2020-12-23 | $30.76 | $30.76 | $30.53 | $30.53 | $28.93 | 306 |
2020-12-22 | $30.63 | $30.63 | $30.47 | $30.47 | $28.88 | 338 |
2020-12-21 | $30.25 | $30.49 | $30.25 | $30.49 | $28.89 | 14,467 |
2020-12-18 | $31.00 | $31.00 | $31.00 | $31.00 | $29.38 | 28 |
2020-12-17 | $31.33 | $31.33 | $31.24 | $31.24 | $29.61 | 156 |
2020-12-16 | $31.18 | $31.18 | $31.10 | $31.10 | $29.48 | 528 |
2020-12-15 | $31.18 | $31.50 | $31.18 | $31.50 | $29.85 | 3,110 |
2020-12-14 | $31.37 | $31.43 | $30.93 | $30.93 | $29.32 | 1,272 |
2020-12-11 | $31.11 | $31.11 | $31.11 | $31.11 | $29.48 | 62 |
2020-12-10 | $31.04 | $31.15 | $31.04 | $31.15 | $29.52 | 424 |
2020-12-09 | $31.33 | $31.33 | $31.33 | $31.33 | $29.70 | 40 |
2020-12-08 | $31.38 | $31.38 | $31.33 | $31.33 | $29.69 | 751 |
2020-12-07 | $31.42 | $31.42 | $31.42 | $31.42 | $29.77 | 19 |
2020-12-04 | $31.47 | $31.47 | $31.26 | $31.26 | $29.63 | 451 |
2020-12-03 | $31.61 | $31.61 | $31.42 | $31.42 | $29.78 | 120 |
2020-12-02 | $31.42 | $31.75 | $31.40 | $31.75 | $30.09 | 545 |
2020-12-01 | $31.57 | $31.65 | $31.57 | $31.58 | $29.93 | 425 |
2020-11-30 | $31.38 | $31.38 | $31.38 | $31.38 | $29.74 | 79 |
2020-11-27 | $31.87 | $31.87 | $31.87 | $31.87 | $30.21 | 10 |
2020-11-25 | $32.19 | $32.22 | $32.19 | $32.22 | $30.54 | 103 |
2020-11-24 | $32.23 | $32.26 | $32.23 | $32.26 | $30.57 | 1,069 |
2020-11-23 | $31.83 | $31.84 | $31.73 | $31.79 | $30.13 | 27,187 |
2020-11-20 | $31.60 | $31.76 | $31.60 | $31.66 | $30.01 | 739 |
2020-11-19 | $31.73 | $31.73 | $31.63 | $31.63 | $29.98 | 308 |
2020-11-18 | $32.64 | $32.69 | $31.95 | $31.95 | $30.28 | 986 |
2020-11-17 | $32.87 | $32.87 | $32.62 | $32.62 | $30.91 | 413 |
2020-11-16 | $32.96 | $33.20 | $32.96 | $33.20 | $31.47 | 2,042 |
2020-11-13 | $32.85 | $32.87 | $32.80 | $32.87 | $31.15 | 1,440 |
2020-11-12 | $32.73 | $32.73 | $32.40 | $32.40 | $30.71 | 541 |
2020-11-11 | $33.27 | $33.27 | $33.03 | $33.03 | $31.30 | 159 |
2020-11-10 | $32.80 | $33.02 | $32.80 | $33.02 | $31.29 | 283 |
2020-11-09 | $32.91 | $33.18 | $32.48 | $32.48 | $30.78 | 1,692 |
2020-11-06 | $31.84 | $31.84 | $31.67 | $31.67 | $30.01 | 448 |
2020-11-05 | $32.09 | $32.18 | $31.86 | $31.87 | $30.20 | 3,294 |
2020-11-04 | $32.18 | $32.18 | $31.58 | $31.58 | $29.93 | 142 |
2020-11-03 | $31.92 | $32.12 | $31.92 | $32.12 | $30.44 | 261 |
2020-11-02 | $31.15 | $31.52 | $31.15 | $31.52 | $29.87 | 237 |
2020-10-30 | $30.69 | $30.80 | $30.69 | $30.80 | $29.19 | 217 |
2020-10-29 | $30.87 | $31.30 | $30.87 | $31.19 | $29.56 | 1,427 |
2020-10-28 | $31.83 | $31.83 | $31.02 | $31.02 | $29.40 | 460 |
2020-10-27 | $32.30 | $32.30 | $32.11 | $32.11 | $30.43 | 343 |
2020-10-26 | $32.00 | $32.15 | $31.98 | $32.15 | $30.47 | 1,793 |
2020-10-23 | $32.17 | $32.21 | $32.17 | $32.21 | $30.53 | 563 |
2020-10-22 | $31.90 | $32.11 | $31.90 | $32.11 | $30.43 | 168 |
2020-10-21 | $31.68 | $31.68 | $31.68 | $31.68 | $30.03 | 38 |
2020-10-20 | $31.61 | $31.68 | $31.56 | $31.68 | $30.02 | 704 |
2020-10-19 | $31.55 | $31.55 | $31.43 | $31.43 | $29.79 | 924 |
2020-10-16 | $31.70 | $31.70 | $31.69 | $31.69 | $30.03 | 119 |
2020-10-15 | $31.38 | $31.38 | $31.38 | $31.38 | $29.74 | 182 |
2020-10-14 | $31.37 | $31.39 | $31.37 | $31.39 | $29.75 | 118 |
2020-10-13 | $31.37 | $31.42 | $31.37 | $31.42 | $29.78 | 1,075 |
2020-10-12 | $31.58 | $31.58 | $31.58 | $31.58 | $29.93 | 95 |
2020-10-09 | $31.58 | $31.58 | $31.38 | $31.38 | $29.74 | 229 |
2020-10-08 | $30.92 | $31.45 | $30.92 | $31.45 | $29.81 | 1,706 |
2020-10-07 | $30.83 | $30.90 | $30.83 | $30.90 | $29.28 | 330 |
2020-10-06 | $30.85 | $30.85 | $30.72 | $30.78 | $29.17 | 772 |
2020-10-05 | $30.47 | $30.47 | $30.46 | $30.46 | $28.87 | 504 |
2020-10-02 | $30.16 | $30.16 | $30.16 | $30.16 | $28.59 | 13 |
2020-10-01 | $29.71 | $29.71 | $29.71 | $29.71 | $28.16 | 163 |
2020-09-30 | $29.56 | $29.56 | $29.56 | $29.56 | $28.01 | 39 |
2020-09-29 | $29.06 | $29.19 | $29.06 | $29.17 | $27.65 | 809 |
2020-09-28 | $29.29 | $29.29 | $29.14 | $29.14 | $27.62 | 174 |
2020-09-25 | $29.08 | $29.08 | $29.08 | $29.08 | $27.56 | 36 |
2020-09-24 | $28.22 | $28.70 | $28.22 | $28.60 | $27.11 | 392 |
2020-09-23 | $28.56 | $28.56 | $28.28 | $28.28 | $26.80 | 521 |
2020-09-22 | $28.77 | $28.79 | $28.70 | $28.70 | $27.20 | 443 |
2020-09-21 | $28.46 | $28.47 | $28.13 | $28.47 | $26.98 | 2,985 |
2020-09-18 | $29.31 | $29.31 | $28.73 | $28.73 | $27.23 | 653 |
2020-09-17 | $29.26 | $29.26 | $29.24 | $29.24 | $27.72 | 278 |
2020-09-16 | $29.28 | $29.65 | $29.27 | $29.49 | $27.95 | 3,606 |
2020-09-15 | $29.66 | $29.66 | $29.30 | $29.31 | $27.77 | 466 |
2020-09-14 | $29.35 | $29.35 | $29.35 | $29.35 | $27.81 | 291 |
2020-09-11 | $28.91 | $28.96 | $28.91 | $28.96 | $27.45 | 498 |
2020-09-10 | $29.03 | $29.13 | $28.90 | $28.97 | $27.46 | 3,019 |
2020-09-09 | $29.46 | $29.46 | $29.46 | $29.46 | $27.92 | 27 |
2020-09-08 | $29.43 | $29.43 | $28.97 | $29.18 | $27.66 | 1,025 |
2020-09-04 | $29.34 | $29.50 | $29.31 | $29.43 | $27.89 | 3,026 |
2020-09-03 | $30.10 | $30.15 | $29.43 | $29.46 | $27.92 | 1,607 |
2020-09-02 | $29.14 | $29.86 | $29.14 | $29.86 | $28.30 | 258 |
2020-09-01 | $29.21 | $29.21 | $28.95 | $28.96 | $27.45 | 470 |
2020-08-31 | $29.30 | $29.40 | $29.30 | $29.40 | $27.86 | 133 |
2020-08-28 | $29.28 | $29.28 | $29.04 | $29.28 | $27.75 | 1,213 |
2020-08-27 | $29.29 | $29.29 | $29.02 | $29.20 | $27.68 | 2,608 |
2020-08-26 | $29.10 | $29.10 | $29.03 | $29.03 | $27.51 | 1,638 |
2020-08-25 | $29.70 | $29.70 | $29.41 | $29.46 | $27.92 | 4,056 |
2020-08-24 | $29.68 | $29.74 | $29.68 | $29.74 | $28.19 | 1,061 |
2020-08-21 | $29.42 | $29.46 | $29.34 | $29.45 | $27.91 | 3,673 |
2020-08-20 | $29.48 | $29.48 | $29.48 | $29.48 | $27.94 | 48 |
2020-08-19 | $29.79 | $29.79 | $29.78 | $29.78 | $28.22 | 491 |
2020-08-18 | $29.87 | $29.87 | $29.87 | $29.87 | $28.31 | 164 |
2020-08-17 | $30.01 | $30.01 | $30.01 | $30.01 | $28.44 | 45 |
2020-08-14 | $30.18 | $30.18 | $30.07 | $30.07 | $28.49 | 411 |
2020-08-13 | $30.20 | $30.32 | $30.16 | $30.28 | $28.69 | 3,822 |
2020-08-12 | $30.36 | $30.39 | $30.36 | $30.38 | $28.79 | 2,034 |
2020-08-11 | $30.74 | $30.74 | $29.96 | $29.96 | $28.39 | 2,717 |
2020-08-10 | $30.62 | $30.62 | $30.62 | $30.62 | $29.02 | 76 |
2020-08-07 | $30.42 | $30.49 | $30.42 | $30.49 | $28.90 | 200 |
2020-08-06 | $29.63 | $29.95 | $29.63 | $29.95 | $28.39 | 1,513 |
2020-08-05 | $29.71 | $29.71 | $29.71 | $29.71 | $28.16 | 113 |
2020-08-04 | $30.13 | $30.13 | $30.13 | $30.13 | $28.55 | 196 |
2020-08-03 | $29.94 | $29.94 | $29.94 | $29.94 | $28.38 | 50 |
2020-07-31 | $30.33 | $30.33 | $30.25 | $30.25 | $28.67 | 100 |
2020-07-30 | $29.84 | $30.14 | $29.84 | $30.14 | $28.56 | 12,045 |
2020-07-29 | $30.16 | $30.16 | $30.16 | $30.16 | $28.58 | 3 |
2020-07-28 | $29.82 | $30.10 | $29.82 | $30.02 | $28.45 | 1,504 |
2020-07-27 | $29.56 | $29.56 | $29.56 | $29.56 | $28.01 | 185 |
2020-07-24 | $30.23 | $30.23 | $29.99 | $29.99 | $28.43 | 313 |
2020-07-23 | $30.16 | $30.19 | $30.16 | $30.19 | $28.61 | 917 |
2020-07-22 | $29.78 | $30.26 | $29.78 | $30.21 | $28.63 | 1,524 |
2020-07-21 | $29.80 | $29.90 | $29.71 | $29.71 | $28.16 | 1,433 |
2020-07-20 | $29.64 | $29.68 | $29.62 | $29.62 | $28.07 | 887 |
2020-07-17 | $29.70 | $30.14 | $29.70 | $30.14 | $28.56 | 1,101 |
2020-07-16 | $29.27 | $29.54 | $29.27 | $29.53 | $27.99 | 916 |
2020-07-15 | $29.72 | $29.72 | $29.23 | $29.23 | $27.70 | 1,103 |
2020-07-14 | $29.06 | $29.37 | $29.04 | $29.37 | $27.83 | 2,200 |
2020-07-13 | $29.08 | $29.28 | $29.08 | $29.13 | $27.61 | 635 |
2020-07-10 | $29.03 | $29.03 | $28.99 | $28.99 | $27.47 | 1,595 |
2020-07-09 | $28.55 | $28.55 | $28.13 | $28.47 | $26.98 | 3,649 |
2020-07-08 | $28.66 | $28.88 | $28.65 | $28.88 | $27.37 | 891 |
2020-07-07 | $28.70 | $28.73 | $28.46 | $28.72 | $27.22 | 1,160 |
2020-07-06 | $29.30 | $29.33 | $28.78 | $28.93 | $27.42 | 2,417 |
2020-07-02 | $29.25 | $29.27 | $29.06 | $29.06 | $27.54 | 1,338 |
2020-07-01 | $28.43 | $29.03 | $28.42 | $29.03 | $27.51 | 6,189 |
2020-06-30 | $28.29 | $28.43 | $28.29 | $28.43 | $26.94 | 575 |
2020-06-29 | $28.00 | $28.21 | $28.00 | $28.21 | $26.73 | 37,653 |
2020-06-26 | $28.13 | $28.13 | $27.52 | $27.68 | $26.23 | 9,544 |
2020-06-25 | $27.58 | $27.97 | $27.58 | $27.97 | $26.51 | 2,187 |
2020-06-24 | $28.74 | $28.76 | $28.42 | $28.69 | $26.75 | 28,555 |
2020-06-23 | $29.10 | $29.10 | $28.96 | $28.96 | $27.00 | 730 |
2020-06-22 | $28.88 | $29.29 | $28.88 | $29.23 | $27.25 | 1,933 |
2020-06-19 | $29.65 | $29.69 | $29.04 | $29.04 | $27.07 | 5,348 |
2020-06-18 | $29.61 | $29.81 | $29.61 | $29.81 | $27.79 | 971 |
2020-06-17 | $29.76 | $29.86 | $29.72 | $29.86 | $27.84 | 4,553 |
2020-06-16 | $30.57 | $30.57 | $29.94 | $29.94 | $27.91 | 2,165 |
2020-06-15 | $28.84 | $29.76 | $28.84 | $29.76 | $27.75 | 550 |
2020-06-12 | $29.39 | $29.58 | $29.39 | $29.56 | $27.56 | 1,786 |
2020-06-11 | $29.73 | $29.73 | $29.42 | $29.54 | $27.54 | 3,119 |
2020-06-10 | $30.94 | $30.99 | $30.90 | $30.97 | $28.88 | 28,382 |
2020-06-09 | $31.08 | $31.25 | $31.07 | $31.22 | $29.11 | 36,019 |
2020-06-08 | $31.93 | $32.00 | $31.93 | $32.00 | $29.83 | 923 |
2020-06-05 | $31.21 | $31.61 | $31.12 | $31.12 | $29.01 | 585 |
2020-06-04 | $30.77 | $30.77 | $30.55 | $30.55 | $28.48 | 1,150 |
2020-06-03 | $31.13 | $31.31 | $31.13 | $31.18 | $29.07 | 9,175 |
2020-06-02 | $30.57 | $30.70 | $30.57 | $30.70 | $28.62 | 1,947 |
2020-06-01 | $30.22 | $30.56 | $30.22 | $30.56 | $28.49 | 986 |
2020-05-29 | $30.26 | $30.26 | $30.26 | $30.26 | $28.21 | 66 |
2020-05-28 | $29.75 | $30.06 | $29.75 | $30.06 | $28.03 | 563 |
2020-05-27 | $29.53 | $29.53 | $28.91 | $29.22 | $27.25 | 1,172 |
2020-05-26 | $29.24 | $29.42 | $28.95 | $28.95 | $26.99 | 13,634 |
2020-05-22 | $28.51 | $28.65 | $28.38 | $28.65 | $26.71 | 1,424 |
2020-05-21 | $28.72 | $28.72 | $28.42 | $28.45 | $26.52 | 3,500 |
2020-05-20 | $28.90 | $28.90 | $28.70 | $28.70 | $26.75 | 1,535 |
2020-05-19 | $28.88 | $28.92 | $28.55 | $28.58 | $26.65 | 1,558 |
2020-05-18 | $28.35 | $29.13 | $28.35 | $29.07 | $27.10 | 2,683 |
2020-05-15 | $27.86 | $27.86 | $27.40 | $27.71 | $25.83 | 421 |
2020-05-14 | $27.23 | $27.99 | $27.23 | $27.98 | $26.09 | 1,057 |
2020-05-13 | $27.52 | $27.70 | $27.52 | $27.70 | $25.83 | 2,229 |
2020-05-12 | $28.58 | $28.58 | $28.17 | $28.17 | $26.27 | 607 |
2020-05-11 | $27.96 | $28.52 | $27.96 | $28.49 | $26.57 | 2,596 |
2020-05-08 | $28.44 | $28.68 | $28.32 | $28.68 | $26.74 | 654 |
2020-05-07 | $28.16 | $28.35 | $27.96 | $27.96 | $26.07 | 2,501 |
2020-05-06 | $28.11 | $28.11 | $27.85 | $27.85 | $25.97 | 126 |
2020-05-05 | $28.64 | $28.64 | $28.64 | $28.64 | $26.70 | 227 |
2020-05-04 | $28.39 | $28.64 | $28.31 | $28.64 | $26.70 | 3,977 |
2020-05-01 | $29.34 | $29.34 | $29.34 | $29.34 | $27.36 | 125 |
2020-04-30 | $29.15 | $29.34 | $29.15 | $29.34 | $27.36 | 1,400 |
2020-04-29 | $30.73 | $30.73 | $30.05 | $30.05 | $28.02 | 3,551 |
2020-04-28 | $30.05 | $30.05 | $30.05 | $30.05 | $28.02 | 111 |
2020-04-27 | $30.14 | $30.14 | $30.05 | $30.05 | $28.02 | 371 |
2020-04-24 | $29.65 | $29.66 | $29.65 | $29.66 | $27.65 | 589 |
2020-04-23 | $30.06 | $30.06 | $29.43 | $29.43 | $27.44 | 12,322 |
2020-04-22 | $29.89 | $29.95 | $29.89 | $29.95 | $27.92 | 67,546 |
2020-04-21 | $29.18 | $29.18 | $28.90 | $29.10 | $27.13 | 689 |
2020-04-20 | $30.31 | $30.31 | $29.57 | $29.64 | $27.63 | 3,977 |
2020-04-17 | $30.38 | $30.89 | $30.37 | $30.89 | $28.80 | 1,542 |
2020-04-16 | $29.83 | $29.83 | $29.83 | $29.83 | $27.81 | 120 |
2020-04-15 | $30.16 | $30.16 | $29.83 | $29.83 | $27.81 | 1,124 |
2020-04-14 | $30.74 | $30.96 | $30.66 | $30.96 | $28.86 | 810 |
2020-04-13 | $30.66 | $30.66 | $30.15 | $30.15 | $28.11 | 858 |
2020-04-09 | $30.90 | $31.22 | $30.90 | $31.18 | $29.07 | 849 |
2020-04-08 | $28.95 | $29.82 | $28.95 | $29.82 | $27.80 | 726 |
2020-04-07 | $29.27 | $29.27 | $28.27 | $28.27 | $26.36 | 718 |
2020-04-06 | $26.88 | $28.67 | $26.88 | $28.60 | $26.66 | 15,325 |
2020-04-03 | $27.12 | $27.12 | $26.28 | $26.28 | $24.50 | 6,437 |
2020-04-02 | $26.55 | $27.31 | $26.55 | $27.31 | $25.46 | 818 |
2020-04-01 | $27.10 | $27.16 | $26.10 | $26.56 | $24.76 | 9,620 |
2020-03-31 | $28.80 | $28.80 | $28.15 | $28.15 | $26.24 | 2,159 |
2020-03-30 | $29.38 | $29.38 | $29.38 | $29.38 | $27.39 | 58 |
2020-03-27 | $27.63 | $29.25 | $27.63 | $28.31 | $26.39 | 1,334 |
2020-03-26 | $26.46 | $28.18 | $26.28 | $28.18 | $26.27 | 3,357 |
2020-03-25 | $25.33 | $26.83 | $24.62 | $26.15 | $24.38 | 14,343 |
2020-03-24 | $24.09 | $25.30 | $23.95 | $25.30 | $23.58 | 3,991 |
2020-03-23 | $23.16 | $23.24 | $22.61 | $22.86 | $21.31 | 17,057 |
2020-03-20 | $26.57 | $26.57 | $24.13 | $24.13 | $22.50 | 6,601 |
2020-03-19 | $27.20 | $27.20 | $25.96 | $26.19 | $24.42 | 11,835 |
2020-03-18 | $26.60 | $27.76 | $26.57 | $27.38 | $25.52 | 5,233 |
2020-03-17 | $26.24 | $28.97 | $25.98 | $28.95 | $26.99 | 273,906 |
2020-03-16 | $28.95 | $28.95 | $25.62 | $25.73 | $23.99 | 19,482 |
2020-03-13 | $29.29 | $29.81 | $27.46 | $29.81 | $27.79 | 17,138 |
2020-03-12 | $30.19 | $30.19 | $27.30 | $27.97 | $26.07 | 5,184 |
2020-03-11 | $31.89 | $31.89 | $30.69 | $30.89 | $28.80 | 2,198 |
2020-03-10 | $32.26 | $32.45 | $32.26 | $32.45 | $30.25 | 790 |
2020-03-09 | $32.39 | $32.47 | $31.57 | $31.96 | $29.80 | 58,901 |
2020-03-06 | $33.14 | $34.01 | $33.14 | $34.01 | $31.71 | 888 |
2020-03-05 | $34.24 | $34.33 | $33.82 | $34.15 | $31.84 | 38,258 |
2020-03-04 | $33.69 | $34.78 | $33.69 | $34.78 | $32.43 | 772 |
2020-03-03 | $33.78 | $33.87 | $33.06 | $33.06 | $30.82 | 36,457 |
2020-03-02 | $31.95 | $33.46 | $31.95 | $33.46 | $31.20 | 3,112 |
2020-02-28 | $32.37 | $32.56 | $31.38 | $31.57 | $29.44 | 7,030 |
2020-02-27 | $34.38 | $34.44 | $32.99 | $33.00 | $30.77 | 27,008 |
2020-02-26 | $35.20 | $35.25 | $34.56 | $34.56 | $32.22 | 1,358 |
2020-02-25 | $35.60 | $35.60 | $34.98 | $34.98 | $32.61 | 1,316 |
2020-02-24 | $35.81 | $35.99 | $35.80 | $35.82 | $33.39 | 5,302 |
2020-02-21 | $36.24 | $36.38 | $36.24 | $36.25 | $33.80 | 1,699 |
2020-02-20 | $36.30 | $36.33 | $36.18 | $36.33 | $33.87 | 1,247 |
2020-02-19 | $36.57 | $36.57 | $36.30 | $36.31 | $33.86 | 7,551 |
2020-02-18 | $36.40 | $36.65 | $36.40 | $36.57 | $34.10 | 2,714 |
2020-02-14 | $36.20 | $36.37 | $36.20 | $36.37 | $33.91 | 420 |
2020-02-13 | $36.41 | $36.41 | $35.90 | $36.18 | $33.73 | 4,460 |
2020-02-12 | $35.91 | $35.93 | $35.79 | $35.89 | $33.46 | 6,505 |
2020-02-11 | $35.95 | $35.95 | $35.84 | $35.84 | $33.41 | 424 |
2020-02-10 | $35.58 | $35.70 | $35.58 | $35.70 | $33.28 | 660 |
2020-02-07 | $35.78 | $35.78 | $35.61 | $35.61 | $33.20 | 1,550 |
2020-02-06 | $35.78 | $35.85 | $35.69 | $35.71 | $33.29 | 2,488 |
2020-02-05 | $35.59 | $35.75 | $35.59 | $35.72 | $33.30 | 1,139 |
2020-02-04 | $35.75 | $35.77 | $35.57 | $35.57 | $33.16 | 2,081 |
2020-02-03 | $35.78 | $35.92 | $35.78 | $35.92 | $33.49 | 2,864 |
2020-01-31 | $35.67 | $35.76 | $35.67 | $35.76 | $33.34 | 590 |
2020-01-30 | $35.68 | $35.91 | $35.59 | $35.91 | $33.48 | 1,684 |
2020-01-29 | $35.69 | $35.69 | $35.68 | $35.68 | $33.27 | 473 |
2020-01-28 | $35.53 | $35.58 | $35.53 | $35.58 | $33.17 | 186 |
2020-01-27 | $35.52 | $35.52 | $35.42 | $35.44 | $33.04 | 3,903 |
2020-01-24 | $35.58 | $35.61 | $35.49 | $35.61 | $33.20 | 1,827 |
2020-01-23 | $35.27 | $35.62 | $35.27 | $35.62 | $33.21 | 2,489 |
2020-01-22 | $35.23 | $35.32 | $35.17 | $35.22 | $32.84 | 1,760 |
2020-01-21 | $34.96 | $35.13 | $34.96 | $35.13 | $32.76 | 865 |
2020-01-17 | $34.70 | $34.92 | $34.63 | $34.92 | $32.55 | 1,492 |
2020-01-16 | $34.48 | $34.71 | $34.48 | $34.67 | $32.32 | 3,757 |
2020-01-15 | $34.23 | $34.54 | $34.23 | $34.46 | $32.13 | 13,596 |
2020-01-14 | $33.95 | $34.00 | $33.87 | $34.00 | $31.70 | 2,232 |
2020-01-13 | $33.78 | $33.98 | $33.78 | $33.92 | $31.63 | 3,904 |
2020-01-10 | $33.80 | $33.83 | $33.72 | $33.73 | $31.45 | 16,878 |
2020-01-09 | $33.54 | $33.66 | $33.54 | $33.64 | $31.37 | 7,325 |
2020-01-08 | $33.49 | $33.64 | $33.48 | $33.50 | $31.24 | 14,480 |
2020-01-07 | $33.44 | $33.49 | $33.44 | $33.49 | $31.22 | 901 |
2020-01-06 | $33.47 | $33.69 | $33.47 | $33.55 | $31.28 | 1,913 |
2020-01-03 | $33.44 | $33.65 | $33.44 | $33.56 | $31.29 | 1,809 |
2020-01-02 | $34.10 | $34.10 | $33.44 | $33.51 | $31.24 | 3,751 |
2019-12-31 | $33.90 | $34.01 | $33.83 | $34.01 | $31.71 | 5,353 |
2019-12-30 | $33.82 | $33.82 | $33.69 | $33.79 | $31.51 | 3,028 |
2019-12-27 | $33.73 | $33.76 | $33.71 | $33.76 | $31.48 | 1,452 |
2019-12-26 | $33.78 | $33.78 | $33.63 | $33.68 | $31.40 | 2,894 |
2019-12-24 | $33.73 | $33.74 | $33.60 | $33.69 | $31.41 | 32,653 |
2019-12-23 | $34.53 | $34.53 | $34.08 | $34.15 | $31.39 | 65,544 |
2019-12-20 | $34.31 | $34.59 | $34.31 | $34.51 | $31.71 | 928 |
2019-12-19 | $34.28 | $34.34 | $34.10 | $34.24 | $31.47 | 2,459 |
2019-12-18 | $34.20 | $34.27 | $33.94 | $34.27 | $31.49 | 1,662 |
2019-12-17 | $34.00 | $34.21 | $33.98 | $34.08 | $31.31 | 2,649 |
2019-12-16 | $33.51 | $34.00 | $33.51 | $34.00 | $31.24 | 36,099 |
2019-12-13 | $33.22 | $33.58 | $33.22 | $33.58 | $30.86 | 55,009 |
2019-12-12 | $33.32 | $33.41 | $33.11 | $33.27 | $30.58 | 8,643 |
2019-12-11 | $33.37 | $33.41 | $33.26 | $33.38 | $30.67 | 1,276 |
2019-12-10 | $33.16 | $33.34 | $33.16 | $33.27 | $30.58 | 3,847 |
2019-12-09 | $33.37 | $33.37 | $33.24 | $33.28 | $30.58 | 4,394 |
2019-12-06 | $33.53 | $33.57 | $33.39 | $33.39 | $30.68 | 8,508 |
2019-12-05 | $33.38 | $33.45 | $33.34 | $33.45 | $30.74 | 1,065 |
2019-12-04 | $33.44 | $33.44 | $33.44 | $33.44 | $30.73 | 1,179 |
2019-12-03 | $33.22 | $33.30 | $33.19 | $33.27 | $30.57 | 4,387 |
2019-12-02 | $33.28 | $33.28 | $33.13 | $33.15 | $30.46 | 1,600 |
2019-11-29 | $33.45 | $33.45 | $33.34 | $33.34 | $30.64 | 2,177 |
2019-11-27 | $33.32 | $33.43 | $33.28 | $33.43 | $30.72 | 2,571 |
2019-11-26 | $33.25 | $33.34 | $33.20 | $33.34 | $30.64 | 1,972 |
2019-11-25 | $33.30 | $33.30 | $33.24 | $33.24 | $30.55 | 2,114 |
2019-11-22 | $33.17 | $33.42 | $33.17 | $33.38 | $30.67 | 2,548 |
2019-11-21 | $33.50 | $33.50 | $33.23 | $33.35 | $30.65 | 2,444 |
2019-11-20 | $33.43 | $33.50 | $33.31 | $33.49 | $30.78 | 1,055 |
2019-11-19 | $33.19 | $33.31 | $33.19 | $33.31 | $30.61 | 1,734 |
2019-11-18 | $33.42 | $33.58 | $33.35 | $33.35 | $30.65 | 550 |
2019-11-15 | $33.36 | $33.36 | $33.25 | $33.36 | $30.66 | 3,716 |
2019-11-14 | $33.46 | $33.46 | $33.30 | $33.30 | $30.60 | 1,825 |
2019-11-13 | $33.05 | $33.26 | $33.02 | $33.24 | $30.54 | 25,524 |
2019-11-12 | $32.79 | $32.83 | $32.79 | $32.83 | $30.17 | 1,267 |
2019-11-11 | $32.86 | $32.86 | $32.77 | $32.77 | $30.12 | 2,658 |
2019-11-08 | $33.00 | $33.09 | $32.93 | $32.99 | $30.31 | 2,903 |
2019-11-07 | $33.39 | $33.39 | $32.89 | $33.09 | $30.41 | 3,452 |
2019-11-06 | $33.49 | $33.54 | $33.48 | $33.50 | $30.78 | 1,341 |
2019-11-05 | $33.66 | $33.66 | $33.43 | $33.43 | $30.72 | 5,017 |
2019-11-04 | $34.09 | $34.09 | $33.69 | $33.73 | $31.00 | 42,769 |
2019-11-01 | $34.12 | $34.16 | $34.12 | $34.16 | $31.39 | 454 |
2019-10-31 | $34.08 | $34.18 | $34.05 | $34.17 | $31.40 | 7,068 |
2019-10-30 | $34.11 | $34.11 | $33.94 | $34.08 | $31.31 | 1,394 |
2019-10-29 | $33.70 | $33.83 | $33.70 | $33.83 | $31.08 | 827 |
2019-10-28 | $34.03 | $34.06 | $33.75 | $33.76 | $31.02 | 11,382 |
2019-10-25 | $34.40 | $34.40 | $34.15 | $34.23 | $31.45 | 2,060 |
2019-10-24 | $34.54 | $34.62 | $34.54 | $34.61 | $31.80 | 2,632 |
2019-10-23 | $34.37 | $34.52 | $34.37 | $34.47 | $31.68 | 1,702 |
2019-10-22 | $34.18 | $34.41 | $34.18 | $34.34 | $31.55 | 2,136 |
2019-10-21 | $34.19 | $34.20 | $34.07 | $34.20 | $31.43 | 11,525 |
2019-10-18 | $33.89 | $34.12 | $33.84 | $34.06 | $31.30 | 100,002 |
2019-10-17 | $33.83 | $33.97 | $33.83 | $33.96 | $31.21 | 4,575 |
2019-10-16 | $33.83 | $33.87 | $33.73 | $33.84 | $31.10 | 2,635 |
2019-10-15 | $33.93 | $33.93 | $33.83 | $33.83 | $31.08 | 2,252 |
2019-10-14 | $34.29 | $34.29 | $33.91 | $33.94 | $31.19 | 5,115 |
2019-10-11 | $34.10 | $34.34 | $34.08 | $34.20 | $31.43 | 3,521 |
2019-10-10 | $34.01 | $34.23 | $34.01 | $34.19 | $31.42 | 68,474 |
2019-10-09 | $34.11 | $34.31 | $34.11 | $34.27 | $31.49 | 4,047 |
2019-10-08 | $34.27 | $34.36 | $34.15 | $34.15 | $31.39 | 1,205 |
2019-10-07 | $34.44 | $34.62 | $34.44 | $34.51 | $31.71 | 6,638 |
2019-10-04 | $34.22 | $34.66 | $34.22 | $34.66 | $31.85 | 1,211 |
2019-10-03 | $34.12 | $34.16 | $33.96 | $34.16 | $31.39 | 9,645 |
2019-10-02 | $34.53 | $34.53 | $34.03 | $34.10 | $31.34 | 8,218 |
2019-10-01 | $34.54 | $34.60 | $34.45 | $34.55 | $31.75 | 16,301 |
2019-09-30 | $34.69 | $34.77 | $34.68 | $34.71 | $31.90 | 13,344 |
2019-09-27 | $34.96 | $34.96 | $34.58 | $34.66 | $31.85 | 3,739 |
2019-09-26 | $34.78 | $34.93 | $34.72 | $34.82 | $32.00 | 4,886 |
2019-09-25 | $34.72 | $34.72 | $34.52 | $34.72 | $31.91 | 3,176 |
2019-09-24 | $34.49 | $34.84 | $34.48 | $34.68 | $31.87 | 6,047 |
2019-09-23 | $34.39 | $34.44 | $34.36 | $34.38 | $31.59 | 3,892 |
2019-09-20 | $34.16 | $34.34 | $34.15 | $34.33 | $31.55 | 4,111 |
2019-09-19 | $34.10 | $34.20 | $34.09 | $34.17 | $31.40 | 4,083 |
2019-09-18 | $33.82 | $34.05 | $33.82 | $34.05 | $31.29 | 7,979 |
2019-09-17 | $33.95 | $34.00 | $33.79 | $33.88 | $31.13 | 1,982 |
2019-09-16 | $33.70 | $33.73 | $33.65 | $33.67 | $30.94 | 66,146 |
2019-09-13 | $33.53 | $33.78 | $33.50 | $33.61 | $30.89 | 4,115 |
2019-09-12 | $33.94 | $33.95 | $33.74 | $33.75 | $31.01 | 11,693 |
2019-09-11 | $33.58 | $33.67 | $33.55 | $33.64 | $30.92 | 1,152 |
2019-09-10 | $33.16 | $33.29 | $33.16 | $33.29 | $30.59 | 2,259 |
2019-09-09 | $33.65 | $33.65 | $33.27 | $33.31 | $30.61 | 4,682 |
2019-09-06 | $33.83 | $33.83 | $33.45 | $33.50 | $30.78 | 4,631 |
2019-09-05 | $34.01 | $34.01 | $33.62 | $33.67 | $30.94 | 2,734 |
2019-09-04 | $33.98 | $34.02 | $33.92 | $34.02 | $31.26 | 1,250 |
2019-09-03 | $33.68 | $33.93 | $33.68 | $33.89 | $31.14 | 424,817 |
2019-08-30 | $33.33 | $33.52 | $33.33 | $33.46 | $30.75 | 8,896 |
2019-08-29 | $33.30 | $33.33 | $33.25 | $33.33 | $30.63 | 402,829 |
2019-08-28 | $33.05 | $33.11 | $33.01 | $33.11 | $30.43 | 1,149 |
2019-08-27 | $33.43 | $33.43 | $33.17 | $33.17 | $30.48 | 5,694 |
2019-08-26 | $32.98 | $33.11 | $32.93 | $33.11 | $30.43 | 3,931 |
2019-08-23 | $33.24 | $33.24 | $32.67 | $32.67 | $30.03 | 2,746 |
2019-08-22 | $33.15 | $33.19 | $32.97 | $33.19 | $30.50 | 1,913 |
2019-08-21 | $32.89 | $33.12 | $32.89 | $33.12 | $30.44 | 5,315 |
2019-08-20 | $33.21 | $33.21 | $32.83 | $32.89 | $30.23 | 1,599 |
2019-08-19 | $32.83 | $33.08 | $32.79 | $33.01 | $30.33 | 3,925 |
2019-08-16 | $32.65 | $32.81 | $32.65 | $32.81 | $30.15 | 3,860 |
2019-08-15 | $32.55 | $32.64 | $32.55 | $32.63 | $29.99 | 625 |
2019-08-14 | $32.51 | $32.62 | $32.13 | $32.22 | $29.61 | 2,655 |
2019-08-13 | $32.52 | $32.55 | $32.34 | $32.49 | $29.86 | 4,303 |
2019-08-12 | $32.65 | $32.65 | $32.37 | $32.50 | $29.86 | 4,000 |
2019-08-09 | $32.64 | $32.64 | $32.46 | $32.54 | $29.91 | 1,349 |
2019-08-08 | $32.59 | $32.63 | $32.55 | $32.57 | $29.93 | 1,718 |
2019-08-07 | $32.36 | $32.36 | $32.01 | $32.25 | $29.63 | 2,605 |
2019-08-06 | $31.57 | $32.20 | $31.57 | $32.18 | $29.57 | 5,690 |
2019-08-05 | $32.26 | $32.26 | $31.81 | $31.81 | $29.23 | 1,383 |
2019-08-02 | $32.38 | $32.51 | $32.25 | $32.25 | $29.64 | 1,978 |
2019-08-01 | $32.24 | $32.42 | $32.24 | $32.32 | $29.70 | 757 |
2019-07-31 | $32.25 | $32.32 | $32.03 | $32.03 | $29.44 | 1,389 |
2019-07-30 | $32.34 | $32.34 | $32.03 | $32.10 | $29.50 | 2,173 |
2019-07-29 | $32.23 | $32.35 | $32.23 | $32.35 | $29.73 | 235 |
2019-07-26 | $32.24 | $32.24 | $32.19 | $32.19 | $29.58 | 1,136 |
2019-07-25 | $32.04 | $32.10 | $31.98 | $32.04 | $29.44 | 3,571 |
2019-07-24 | $32.00 | $32.11 | $32.00 | $32.11 | $29.51 | 4,564 |
2019-07-23 | $32.25 | $32.26 | $32.04 | $32.13 | $29.53 | 3,683 |
2019-07-22 | $32.14 | $32.36 | $32.14 | $32.24 | $29.63 | 1,425 |
2019-07-19 | $32.75 | $32.75 | $32.35 | $32.35 | $29.73 | 2,257 |
2019-07-18 | $32.49 | $32.78 | $32.41 | $32.78 | $30.13 | 1,408 |
2019-07-17 | $32.62 | $32.65 | $32.59 | $32.59 | $29.95 | 1,025 |
2019-07-16 | $32.41 | $32.43 | $32.37 | $32.43 | $29.80 | 6,606 |
2019-07-15 | $32.51 | $32.66 | $32.46 | $32.59 | $29.95 | 3,905 |
2019-07-12 | $32.64 | $32.64 | $32.45 | $32.49 | $29.86 | 4,800 |
2019-07-11 | $32.90 | $32.90 | $32.45 | $32.71 | $30.06 | 2,796 |
2019-07-10 | $32.62 | $32.86 | $32.62 | $32.66 | $30.01 | 2,293 |
2019-07-09 | $32.42 | $32.63 | $32.40 | $32.63 | $29.98 | 4,506 |
2019-07-08 | $32.57 | $32.64 | $32.46 | $32.59 | $29.95 | 5,439 |
2019-07-05 | $32.34 | $32.54 | $32.11 | $32.51 | $29.87 | 7,236 |
2019-07-03 | $32.60 | $32.76 | $32.44 | $32.61 | $29.96 | 7,836 |
2019-07-02 | $32.11 | $32.32 | $32.11 | $32.32 | $29.70 | 3,386 |
2019-07-01 | $32.08 | $32.08 | $31.78 | $31.95 | $29.36 | 2,117 |
2019-06-28 | $31.97 | $32.11 | $31.87 | $32.03 | $29.44 | 6,341 |
2019-06-27 | $31.86 | $31.86 | $31.77 | $31.82 | $29.24 | 16,716 |
2019-06-26 | $32.18 | $32.21 | $31.82 | $31.82 | $29.24 | 1,951 |
2019-06-25 | $32.61 | $32.70 | $32.52 | $32.52 | $29.89 | 13,724 |
2019-06-24 | $33.02 | $33.17 | $33.02 | $33.08 | $30.03 | 7,277 |
2019-06-21 | $32.95 | $33.18 | $32.79 | $33.18 | $30.12 | 3,994 |
2019-06-20 | $33.40 | $33.40 | $32.75 | $33.03 | $29.98 | 21,335 |
2019-06-19 | $32.53 | $32.90 | $32.45 | $32.86 | $29.82 | 2,806 |
2019-06-18 | $32.39 | $32.54 | $32.39 | $32.53 | $29.52 | 1,390 |
2019-06-17 | $32.90 | $32.90 | $32.50 | $32.62 | $29.61 | 36,975 |
2019-06-14 | $32.63 | $32.78 | $32.53 | $32.78 | $29.75 | 1,571 |
2019-06-13 | $32.50 | $32.50 | $32.32 | $32.42 | $29.43 | 2,947 |
2019-06-12 | $32.02 | $32.40 | $32.02 | $32.40 | $29.41 | 1,341 |
2019-06-11 | $32.15 | $32.15 | $31.85 | $32.00 | $29.05 | 55,875 |
2019-06-10 | $32.40 | $32.40 | $32.15 | $32.21 | $29.24 | 3,511 |
2019-06-07 | $32.98 | $32.98 | $32.44 | $32.44 | $29.45 | 11,790 |
2019-06-06 | $32.75 | $32.75 | $32.41 | $32.65 | $29.63 | 5,310 |
2019-06-05 | $31.91 | $32.55 | $31.91 | $32.47 | $29.48 | 7,806 |
2019-06-04 | $31.49 | $31.78 | $31.21 | $31.77 | $28.84 | 54,644 |
2019-06-03 | $31.46 | $31.74 | $31.36 | $31.74 | $28.81 | 5,731 |
2019-05-31 | $31.19 | $31.39 | $31.17 | $31.38 | $28.48 | 4,021 |
2019-05-30 | $31.37 | $31.37 | $31.16 | $31.21 | $28.33 | 35,811 |
2019-05-29 | $31.95 | $31.95 | $31.18 | $31.24 | $28.36 | 3,505 |
2019-05-28 | $32.16 | $32.17 | $31.70 | $31.72 | $28.79 | 15,437 |
2019-05-24 | $32.24 | $32.38 | $32.19 | $32.19 | $29.22 | 4,923 |
2019-05-23 | $32.09 | $32.21 | $32.03 | $32.20 | $29.23 | 1,765 |
2019-05-22 | $31.86 | $32.01 | $31.85 | $32.01 | $29.06 | 19,012 |
2019-05-21 | $31.89 | $31.99 | $31.78 | $31.78 | $28.85 | 2,893 |
2019-05-20 | $32.08 | $32.08 | $31.75 | $31.78 | $28.85 | 2,967 |
2019-05-17 | $31.63 | $31.76 | $31.63 | $31.76 | $28.83 | 686 |
2019-05-16 | $31.58 | $31.68 | $31.57 | $31.58 | $28.66 | 1,986 |
2019-05-15 | $31.53 | $31.53 | $31.45 | $31.45 | $28.55 | 1,088 |
2019-05-14 | $31.70 | $31.70 | $31.47 | $31.48 | $28.57 | 1,992 |
2019-05-13 | $31.42 | $31.73 | $31.41 | $31.73 | $28.81 | 1,225 |
2019-05-10 | $30.94 | $31.34 | $30.85 | $31.34 | $28.45 | 17,139 |
2019-05-09 | $30.84 | $30.85 | $30.70 | $30.85 | $28.00 | 604 |
2019-05-08 | $31.08 | $31.08 | $30.84 | $30.84 | $27.99 | 688 |
2019-05-07 | $31.30 | $31.30 | $31.26 | $31.30 | $28.41 | 471 |
2019-05-06 | $31.49 | $31.49 | $31.39 | $31.39 | $28.49 | 509 |
2019-05-03 | $31.54 | $31.56 | $31.50 | $31.53 | $28.62 | 3,051 |
2019-05-02 | $31.40 | $31.40 | $31.26 | $31.26 | $28.37 | 459 |
2019-05-01 | $31.54 | $31.56 | $31.34 | $31.37 | $28.48 | 36,679 |
2019-04-30 | $31.37 | $31.68 | $31.36 | $31.68 | $28.76 | 1,933 |
2019-04-29 | $31.15 | $31.20 | $31.10 | $31.20 | $28.33 | 2,397 |
2019-04-26 | $31.50 | $31.57 | $31.36 | $31.36 | $28.47 | 4,223 |
2019-04-25 | $31.39 | $31.39 | $31.28 | $31.35 | $28.46 | 2,382 |
2019-04-24 | $31.16 | $31.32 | $31.16 | $31.23 | $28.35 | 4,006 |
2019-04-23 | $31.02 | $31.07 | $30.88 | $31.04 | $28.18 | 4,104 |
2019-04-22 | $30.99 | $30.99 | $30.86 | $30.92 | $28.06 | 8,096 |
2019-04-18 | $30.98 | $31.07 | $30.94 | $30.94 | $28.09 | 1,555 |
2019-04-17 | $31.02 | $31.02 | $30.89 | $30.89 | $28.04 | 3,768 |
2019-04-16 | $31.27 | $31.27 | $31.02 | $31.02 | $28.15 | 628 |
2019-04-15 | $31.48 | $31.54 | $31.41 | $31.41 | $28.51 | 2,549 |
2019-04-12 | $31.29 | $31.45 | $31.17 | $31.45 | $28.55 | 2,012 |
2019-04-11 | $31.07 | $31.30 | $31.07 | $31.29 | $28.41 | 3,332 |
2019-04-10 | $31.45 | $31.45 | $31.11 | $31.11 | $28.24 | 923 |
2019-04-09 | $31.26 | $31.26 | $31.13 | $31.20 | $28.32 | 2,230 |
2019-04-08 | $31.24 | $31.25 | $31.13 | $31.17 | $28.29 | 5,714 |
2019-04-05 | $31.08 | $31.39 | $31.08 | $31.39 | $28.50 | 2,920 |
2019-04-04 | $31.20 | $31.20 | $31.05 | $31.09 | $28.22 | 8,251 |
2019-04-03 | $31.30 | $31.34 | $31.23 | $31.23 | $28.35 | 1,624 |
2019-04-02 | $31.19 | $31.25 | $31.17 | $31.24 | $28.36 | 1,136 |
2019-04-01 | $31.66 | $31.66 | $31.19 | $31.28 | $28.39 | 2,325 |
2019-03-29 | $31.32 | $31.47 | $31.25 | $31.47 | $28.57 | 4,622 |
2019-03-28 | $31.68 | $31.68 | $31.27 | $31.33 | $28.44 | 4,748 |
2019-03-27 | $32.02 | $32.02 | $31.59 | $31.68 | $28.76 | 5,639 |
2019-03-26 | $31.81 | $31.95 | $31.81 | $31.89 | $28.95 | 2,198 |
2019-03-25 | $31.62 | $31.78 | $31.62 | $31.72 | $28.79 | 5,984 |
2019-03-22 | $31.73 | $31.83 | $31.68 | $31.68 | $28.75 | 4,024 |
2019-03-21 | $31.38 | $31.50 | $31.38 | $31.46 | $28.56 | 2,689 |
2019-03-20 | $30.99 | $31.28 | $30.99 | $31.10 | $28.23 | 2,347 |
2019-03-19 | $31.25 | $31.25 | $30.93 | $31.00 | $28.14 | 14,284 |
2019-03-18 | $31.53 | $31.53 | $31.34 | $31.38 | $28.49 | 4,121 |
2019-03-15 | $31.30 | $31.60 | $31.30 | $31.48 | $28.58 | 5,464 |
2019-03-14 | $31.48 | $31.56 | $31.32 | $31.33 | $28.44 | 5,675 |
2019-03-13 | $31.51 | $31.51 | $31.27 | $31.37 | $28.48 | 4,242 |
2019-03-12 | $31.21 | $31.38 | $31.19 | $31.32 | $28.43 | 34,862 |
2019-03-11 | $31.11 | $31.12 | $30.90 | $31.12 | $28.25 | 3,258 |
2019-03-08 | $30.76 | $30.88 | $30.69 | $30.88 | $28.03 | 410 |
2019-03-07 | $30.84 | $30.89 | $30.77 | $30.77 | $27.93 | 2,716 |
2019-03-06 | $30.78 | $30.78 | $30.58 | $30.71 | $27.87 | 8,008 |
2019-03-05 | $30.83 | $30.83 | $30.65 | $30.70 | $27.87 | 6,361 |
2019-03-04 | $30.88 | $30.88 | $30.48 | $30.73 | $27.90 | 1,794 |
2019-03-01 | $30.48 | $30.71 | $30.48 | $30.71 | $27.88 | 3,676 |
2019-02-28 | $30.35 | $30.70 | $30.35 | $30.62 | $27.80 | 6,558 |
2019-02-27 | $30.45 | $30.57 | $30.39 | $30.49 | $27.68 | 3,833 |
2019-02-26 | $30.42 | $30.52 | $30.33 | $30.46 | $27.65 | 2,606 |
2019-02-25 | $30.80 | $30.80 | $30.43 | $30.49 | $27.67 | 2,232 |
2019-02-22 | $30.60 | $30.67 | $30.58 | $30.67 | $27.84 | 1,278 |
2019-02-21 | $30.13 | $30.51 | $30.13 | $30.51 | $27.70 | 2,603 |
2019-02-20 | $30.05 | $30.31 | $30.05 | $30.28 | $27.49 | 11,117 |
2019-02-19 | $29.99 | $30.15 | $29.96 | $30.11 | $27.33 | 154,880 |
2019-02-15 | $30.05 | $30.05 | $29.94 | $29.98 | $27.22 | 471 |
2019-02-14 | $29.93 | $29.96 | $29.89 | $29.89 | $27.13 | 4,146 |
2019-02-13 | $29.89 | $29.92 | $29.81 | $29.92 | $27.16 | 6,449 |
2019-02-12 | $29.89 | $29.98 | $29.89 | $29.98 | $27.21 | 454 |
2019-02-11 | $29.82 | $29.96 | $29.82 | $29.96 | $27.20 | 5,671 |
2019-02-08 | $29.84 | $29.91 | $29.77 | $29.91 | $27.15 | 4,222 |
2019-02-07 | $29.47 | $29.77 | $29.47 | $29.76 | $27.01 | 3,303 |
2019-02-06 | $29.39 | $29.40 | $29.35 | $29.40 | $26.69 | 1,762 |
2019-02-05 | $29.56 | $29.56 | $29.37 | $29.43 | $26.72 | 2,434 |
2019-02-04 | $29.25 | $29.40 | $29.23 | $29.40 | $26.69 | 6,726 |
2019-02-01 | $29.25 | $29.37 | $29.23 | $29.37 | $26.66 | 2,572 |
2019-01-31 | $28.84 | $29.52 | $28.84 | $29.52 | $26.80 | 2,462 |
2019-01-30 | $28.63 | $28.88 | $28.63 | $28.88 | $26.22 | 14,181 |
2019-01-29 | $28.71 | $28.71 | $28.63 | $28.66 | $26.02 | 2,098 |
2019-01-28 | $28.78 | $28.78 | $28.59 | $28.59 | $25.95 | 1,377 |
2019-01-25 | $28.90 | $29.13 | $28.73 | $28.73 | $26.08 | 1,740 |
2019-01-24 | $28.97 | $29.07 | $28.70 | $29.07 | $26.39 | 671 |
2019-01-23 | $28.69 | $28.98 | $28.69 | $28.98 | $26.31 | 769 |
2019-01-22 | $28.51 | $28.60 | $28.42 | $28.60 | $25.96 | 14,911 |
2019-01-18 | $28.61 | $28.61 | $28.54 | $28.54 | $25.91 | 740 |
2019-01-17 | $28.47 | $28.63 | $28.32 | $28.63 | $25.99 | 17,879 |
2019-01-16 | $28.22 | $28.43 | $28.22 | $28.40 | $25.78 | 552 |
2019-01-15 | $27.88 | $28.45 | $27.88 | $28.29 | $25.68 | 1,951 |
2019-01-14 | $28.05 | $28.20 | $27.89 | $27.95 | $25.37 | 5,049 |
2019-01-11 | $28.67 | $28.67 | $28.43 | $28.55 | $25.92 | 5,832 |
2019-01-10 | $28.16 | $28.68 | $28.16 | $28.68 | $26.03 | 2,716 |
2019-01-09 | $28.45 | $28.45 | $28.21 | $28.23 | $25.62 | 1,382 |
2019-01-08 | $27.95 | $28.41 | $27.95 | $28.41 | $25.79 | 8,057 |
2019-01-07 | $28.00 | $28.10 | $28.00 | $28.05 | $25.46 | 15,514 |
2019-01-04 | $28.06 | $28.22 | $28.05 | $28.22 | $25.62 | 31,942 |
2019-01-03 | $27.66 | $28.01 | $27.66 | $27.89 | $25.32 | 2,623 |
2019-01-02 | $27.89 | $28.26 | $26.19 | $27.79 | $25.23 | 519,473 |
2018-12-31 | $28.04 | $28.36 | $28.03 | $28.36 | $25.74 | 12,417 |
2018-12-28 | $28.41 | $28.41 | $28.15 | $28.24 | $25.64 | 3,105 |
2018-12-27 | $27.73 | $28.17 | $27.53 | $28.17 | $25.57 | 12,037 |
2018-12-26 | $26.20 | $27.96 | $26.20 | $27.96 | $25.38 | 12,477 |
2018-12-24 | $29.26 | $29.26 | $27.52 | $27.55 | $25.01 | 6,776 |
2018-12-21 | $29.60 | $29.74 | $29.18 | $29.18 | $26.18 | 4,759 |
2018-12-20 | $29.19 | $29.60 | $29.02 | $29.23 | $26.22 | 39,015 |
2018-12-19 | $29.38 | $29.55 | $29.27 | $29.27 | $26.26 | 93,182 |
2018-12-18 | $29.61 | $29.94 | $29.28 | $29.35 | $26.33 | 8,872 |
2018-12-17 | $30.50 | $30.51 | $29.45 | $29.50 | $26.46 | 18,391 |
2018-12-14 | $30.54 | $30.54 | $30.36 | $30.48 | $27.34 | 47,900 |
2018-12-13 | $30.37 | $30.75 | $30.37 | $30.63 | $27.48 | 19,106 |
2018-12-12 | $31.04 | $31.04 | $30.42 | $30.42 | $27.29 | 5,984 |
2018-12-11 | $30.63 | $30.63 | $30.39 | $30.53 | $27.38 | 61,719 |
2018-12-10 | $30.21 | $30.41 | $30.03 | $30.41 | $27.28 | 16,513 |
2018-12-07 | $30.29 | $30.48 | $30.25 | $30.35 | $27.22 | 15,977 |
2018-12-06 | $30.42 | $30.42 | $29.76 | $30.35 | $27.22 | 5,956 |
2018-12-04 | $30.05 | $30.46 | $30.05 | $30.14 | $27.04 | 71,547 |
2018-12-03 | $29.93 | $30.06 | $29.67 | $30.06 | $26.96 | 208,630 |
2018-11-30 | $29.50 | $29.79 | $29.50 | $29.79 | $26.72 | 938 |
2018-11-29 | $29.75 | $29.75 | $29.18 | $29.33 | $26.31 | 470,037 |
2018-11-28 | $29.43 | $29.58 | $29.39 | $29.48 | $26.44 | 29,333 |
2018-11-27 | $29.22 | $29.52 | $29.22 | $29.51 | $26.47 | 1,990 |
2018-11-26 | $29.39 | $29.39 | $28.99 | $29.26 | $26.25 | 3,028 |
2018-11-23 | $28.97 | $29.11 | $28.97 | $29.11 | $26.11 | 804 |
2018-11-21 | $29.30 | $29.34 | $29.07 | $29.07 | $26.08 | 7,553 |
2018-11-20 | $29.34 | $29.53 | $29.33 | $29.51 | $26.47 | 110,581 |
2018-11-19 | $29.45 | $29.51 | $29.41 | $29.51 | $26.47 | 2,951 |
2018-11-16 | $29.35 | $29.42 | $29.35 | $29.42 | $26.39 | 718 |
2018-11-15 | $29.11 | $29.17 | $29.04 | $29.11 | $26.11 | 1,832 |
2018-11-14 | $29.29 | $29.34 | $29.29 | $29.34 | $26.32 | 1,151 |
2018-11-13 | $29.44 | $29.50 | $29.29 | $29.43 | $26.40 | 68,901 |
2018-11-12 | $29.46 | $29.46 | $29.42 | $29.44 | $26.41 | 768 |
2018-11-09 | $29.37 | $29.50 | $29.37 | $29.50 | $26.46 | 1,810 |
2018-11-08 | $29.32 | $29.39 | $29.32 | $29.36 | $26.33 | 1,324 |
2018-11-07 | $29.40 | $29.52 | $29.40 | $29.52 | $26.48 | 1,010 |
2018-11-06 | $29.14 | $29.14 | $29.12 | $29.12 | $26.13 | 660 |
2018-11-05 | $28.94 | $28.98 | $28.94 | $28.98 | $26.00 | 3,026 |
2018-11-02 | $28.59 | $28.66 | $28.48 | $28.55 | $25.61 | 32,257 |
2018-11-01 | $28.65 | $28.68 | $28.65 | $28.67 | $25.72 | 271,135 |
2018-10-31 | $28.69 | $29.02 | $28.69 | $28.84 | $25.87 | 7,752 |
2018-10-30 | $29.15 | $29.68 | $28.88 | $29.15 | $26.14 | 118,750 |
2018-10-29 | $29.84 | $29.84 | $28.93 | $29.01 | $26.03 | 47,406 |
2018-10-26 | $28.85 | $28.85 | $28.57 | $28.58 | $25.64 | 1,219 |
2018-10-25 | $29.28 | $29.28 | $29.14 | $29.14 | $26.14 | 3,085 |
2018-10-24 | $29.74 | $29.74 | $29.74 | $29.74 | $26.68 | 271 |
2018-10-23 | $29.07 | $29.13 | $29.06 | $29.13 | $26.13 | 1,608 |
2018-10-22 | $30.38 | $30.38 | $29.21 | $29.22 | $26.21 | 1,687 |
2018-10-19 | $29.08 | $29.50 | $29.08 | $29.41 | $26.38 | 2,195 |
2018-10-18 | $28.95 | $28.95 | $28.93 | $28.93 | $25.95 | 399 |
2018-10-17 | $28.83 | $28.92 | $28.83 | $28.92 | $25.94 | 732 |
2018-10-16 | $28.91 | $29.07 | $28.91 | $28.96 | $25.98 | 75,087 |
2018-10-15 | $29.48 | $29.48 | $28.63 | $28.63 | $25.68 | 4,081 |
2018-10-12 | $29.67 | $29.67 | $28.30 | $28.31 | $25.39 | 1,900 |
2018-10-11 | $28.95 | $28.95 | $28.62 | $28.62 | $25.67 | 6,178 |
2018-10-10 | $29.49 | $29.49 | $29.11 | $29.11 | $26.11 | 9,373 |
2018-10-09 | $29.40 | $29.40 | $29.09 | $29.26 | $26.25 | 27,602 |
2018-10-08 | $29.00 | $29.25 | $29.00 | $29.14 | $26.14 | 3,946 |
2018-10-05 | $28.76 | $28.94 | $28.75 | $28.92 | $25.94 | 3,211 |
2018-10-04 | $28.25 | $28.47 | $28.25 | $28.47 | $25.54 | 1,379 |
2018-10-03 | $28.70 | $28.70 | $28.70 | $28.70 | $25.74 | 94 |
2018-10-02 | $28.74 | $28.74 | $28.68 | $28.70 | $25.74 | 1,412 |
2018-10-01 | $28.34 | $28.34 | $28.31 | $28.31 | $25.39 | 3,597 |
2018-09-28 | $28.22 | $28.39 | $28.22 | $28.39 | $25.47 | 2,570 |
2018-09-27 | $28.07 | $28.15 | $27.77 | $27.96 | $25.08 | 6,892 |
2018-09-26 | $28.32 | $28.32 | $27.73 | $27.73 | $24.87 | 3,652 |
2018-09-25 | $28.63 | $28.63 | $27.92 | $28.00 | $25.12 | 6,990 |
2018-09-24 | $28.52 | $28.52 | $28.37 | $28.37 | $25.45 | 3,754 |
2018-09-21 | $28.51 | $28.63 | $28.51 | $28.63 | $25.68 | 9,168 |
2018-09-20 | $28.69 | $28.69 | $28.39 | $28.44 | $25.51 | 3,541 |
2018-09-19 | $28.76 | $28.76 | $28.39 | $28.39 | $25.47 | 27,912 |
2018-09-18 | $28.93 | $29.02 | $28.93 | $28.97 | $25.99 | 23,642 |
2018-09-17 | $28.97 | $28.97 | $28.94 | $28.94 | $25.96 | 6,072 |
2018-09-14 | $28.74 | $28.94 | $28.73 | $28.93 | $25.95 | 3,934 |
2018-09-13 | $28.89 | $29.05 | $28.89 | $29.05 | $26.06 | 8,758 |
2018-09-12 | $29.23 | $29.23 | $28.87 | $28.90 | $25.92 | 2,294 |
2018-09-11 | $29.00 | $29.00 | $28.95 | $28.95 | $25.97 | 360 |
2018-09-10 | $28.92 | $28.98 | $28.92 | $28.98 | $26.00 | 1,448 |
2018-09-07 | $28.87 | $28.87 | $28.80 | $28.80 | $25.83 | 1,315 |
2018-09-06 | $29.09 | $29.21 | $29.09 | $29.14 | $26.14 | 1,896 |
2018-09-05 | $28.87 | $28.92 | $28.87 | $28.88 | $25.91 | 8,953 |
2018-09-04 | $28.69 | $28.69 | $28.63 | $28.63 | $25.68 | 655 |
2018-08-31 | $28.49 | $28.49 | $28.48 | $28.48 | $25.55 | 441 |
2018-08-30 | $28.77 | $28.77 | $28.62 | $28.63 | $25.68 | 4,212 |
2018-08-29 | $28.47 | $28.47 | $28.47 | $28.47 | $25.54 | 164 |
2018-08-28 | $28.81 | $28.81 | $28.36 | $28.47 | $25.54 | 3,394 |
2018-08-27 | $28.64 | $28.65 | $28.47 | $28.47 | $25.54 | 4,879 |
2018-08-24 | $28.85 | $28.85 | $28.60 | $28.64 | $25.69 | 13,070 |
2018-08-23 | $28.54 | $28.54 | $28.52 | $28.54 | $25.60 | 15,044 |
2018-08-22 | $28.55 | $28.55 | $28.52 | $28.52 | $25.58 | 2,046 |
2018-08-21 | $29.04 | $29.04 | $28.72 | $28.73 | $25.78 | 1,008 |
2018-08-20 | $30.52 | $30.52 | $28.99 | $28.99 | $26.00 | 387 |
2018-08-17 | $29.09 | $29.11 | $29.09 | $29.10 | $26.10 | 1,112 |
2018-08-16 | $28.72 | $28.90 | $28.72 | $28.90 | $25.92 | 7,549 |
2018-08-15 | $28.67 | $28.67 | $28.53 | $28.57 | $25.63 | 652 |
2018-08-14 | $28.42 | $28.42 | $28.42 | $28.42 | $25.49 | 269 |
2018-08-13 | $28.28 | $28.28 | $28.28 | $28.28 | $25.37 | 276 |
2018-08-10 | $28.44 | $28.44 | $28.33 | $28.33 | $25.41 | 3,254 |
2018-08-09 | $27.95 | $28.39 | $27.95 | $28.39 | $25.47 | 4,018 |
2018-08-08 | $28.22 | $28.24 | $28.22 | $28.24 | $25.33 | 2,505 |
2018-08-07 | $28.32 | $28.34 | $28.32 | $28.34 | $25.42 | 1,632 |
2018-08-06 | $28.48 | $28.48 | $28.39 | $28.41 | $25.48 | 93,482 |
2018-08-03 | $28.28 | $28.30 | $28.28 | $28.28 | $25.37 | 791 |
2018-08-02 | $28.03 | $28.03 | $27.94 | $27.97 | $25.09 | 1,204 |
2018-08-01 | $28.01 | $28.23 | $27.90 | $27.90 | $25.03 | 562 |
2018-07-31 | $28.01 | $28.23 | $28.01 | $28.23 | $25.32 | 153,411 |
2018-07-30 | $27.84 | $27.84 | $27.84 | $27.84 | $24.97 | 409 |
2018-07-27 | $27.69 | $27.69 | $27.69 | $27.69 | $24.84 | 118 |
2018-07-26 | $27.69 | $27.69 | $27.69 | $27.69 | $24.84 | 20 |
2018-07-25 | $27.69 | $27.69 | $27.69 | $27.69 | $24.84 | 92 |
2018-07-24 | $27.69 | $27.69 | $27.69 | $27.69 | $24.84 | 400 |
2018-07-23 | $28.14 | $28.14 | $27.61 | $27.61 | $24.77 | 1,708 |
2018-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.12 | 47 |
2018-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.12 | 5 |
2018-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $25.12 | 263 |
2018-07-17 | $28.02 | $28.02 | $28.00 | $28.00 | $25.12 | 773 |
2018-07-16 | $28.01 | $28.01 | $28.01 | $28.01 | $25.13 | 4 |
2018-07-13 | $28.01 | $28.01 | $28.01 | $28.01 | $25.13 | 2,757 |
2018-07-12 | $27.95 | $27.95 | $27.89 | $27.89 | $25.02 | 267 |
2018-07-11 | $27.83 | $27.97 | $27.83 | $27.94 | $25.06 | 4,517 |
2018-07-10 | $27.45 | $27.45 | $27.45 | $27.45 | $24.62 | 259 |
2018-07-09 | $28.37 | $28.37 | $28.37 | $28.37 | $25.45 | 287 |
2018-07-06 | $28.30 | $28.37 | $28.30 | $28.37 | $25.45 | 390 |
2018-07-05 | $28.15 | $28.15 | $28.15 | $28.15 | $25.25 | 164 |
2018-07-03 | $27.61 | $27.61 | $27.61 | $27.61 | $24.77 | 1 |
2018-07-02 | $27.61 | $27.61 | $27.61 | $27.61 | $24.77 | 39 |
2018-06-29 | $27.58 | $27.61 | $27.58 | $27.61 | $24.77 | 915 |
2018-06-28 | $27.81 | $27.81 | $27.81 | $27.81 | $24.95 | 182 |
2018-06-27 | $27.62 | $27.62 | $27.62 | $27.62 | $24.78 | 1 |
2018-06-26 | $27.62 | $27.62 | $27.62 | $27.62 | $24.78 | 651 |
2018-06-25 | $27.60 | $27.60 | $27.60 | $27.60 | $24.46 | 155 |
2018-06-22 | $27.24 | $27.24 | $27.24 | $27.24 | $24.14 | 5 |
2018-06-21 | $27.24 | $27.24 | $27.24 | $27.24 | $24.14 | 5 |
2018-06-20 | $27.17 | $27.24 | $27.17 | $27.24 | $24.14 | 895 |
2018-06-19 | $27.03 | $27.03 | $27.03 | $27.03 | $23.96 | 400 |
2018-06-18 | $26.40 | $26.40 | $26.40 | $26.40 | $23.40 | 15 |
2018-06-15 | $26.40 | $26.40 | $26.40 | $26.40 | $23.40 | 10 |
2018-06-14 | $26.40 | $26.40 | $26.40 | $26.40 | $23.40 | 0 |
2018-06-13 | $26.40 | $26.40 | $26.40 | $26.40 | $23.40 | 200 |
2018-06-12 | $26.18 | $26.18 | $26.18 | $26.18 | $23.20 | 17 |
2018-06-11 | $26.18 | $26.18 | $26.18 | $26.18 | $23.20 | 99 |
2018-06-08 | $26.18 | $26.18 | $26.18 | $26.18 | $23.20 | 2 |
2018-06-07 | $26.18 | $26.18 | $26.18 | $26.18 | $23.20 | 600 |
2018-06-06 | $26.66 | $26.66 | $26.66 | $26.66 | $23.63 | 32 |
2018-06-05 | $26.80 | $26.80 | $26.66 | $26.66 | $23.63 | 461 |
2018-06-04 | $27.49 | $27.49 | $27.49 | $27.49 | $24.36 | 60 |
2018-06-01 | $27.49 | $27.49 | $27.49 | $27.49 | $24.36 | 11 |
2018-05-31 | $27.49 | $27.49 | $27.49 | $27.49 | $24.36 | 2 |
2018-05-30 | $27.49 | $27.49 | $27.49 | $27.49 | $24.36 | 589 |
2018-05-29 | $27.21 | $27.21 | $27.21 | $27.21 | $24.12 | 197 |
2018-05-25 | $26.75 | $26.75 | $26.75 | $26.75 | $23.71 | 10 |
2018-05-24 | $26.75 | $26.75 | $26.75 | $26.75 | $23.71 | 14 |
2018-05-23 | $26.75 | $26.75 | $26.75 | $26.75 | $23.71 | 100 |
2018-05-22 | $26.53 | $26.53 | $26.53 | $26.53 | $23.51 | 260 |
2018-05-21 | $26.51 | $26.51 | $26.51 | $26.51 | $23.50 | 138 |
2018-05-18 | $26.40 | $26.40 | $26.40 | $26.40 | $23.40 | 2 |
2018-05-17 | $26.57 | $26.57 | $26.40 | $26.40 | $23.40 | 226 |
2018-05-16 | $26.94 | $26.94 | $26.94 | $26.94 | $23.88 | 0 |
2018-05-15 | $26.94 | $26.94 | $26.94 | $26.94 | $23.88 | 0 |
2018-05-14 | $26.94 | $26.94 | $26.94 | $26.94 | $23.88 | 100 |
2018-05-11 | $26.94 | $27.10 | $26.94 | $27.10 | $24.02 | 761 |
2018-05-10 | $26.60 | $26.60 | $26.60 | $26.60 | $23.57 | 64 |
2018-05-09 | $26.59 | $26.60 | $26.59 | $26.60 | $23.57 | 416 |
2018-05-08 | $26.81 | $26.85 | $26.80 | $26.81 | $23.76 | 829 |
2018-05-07 | $27.52 | $27.52 | $27.52 | $27.52 | $24.39 | 35 |
2018-05-04 | $27.50 | $27.52 | $27.50 | $27.52 | $24.39 | 1,072 |
2018-05-03 | $27.42 | $27.42 | $27.42 | $27.42 | $24.30 | 137 |
2018-05-02 | $27.52 | $27.52 | $27.52 | $27.52 | $24.39 | 6 |
2018-05-01 | $27.52 | $27.52 | $27.52 | $27.52 | $24.39 | 0 |
2018-04-30 | $27.52 | $27.52 | $27.52 | $27.52 | $24.39 | 0 |
2018-04-27 | $27.55 | $27.61 | $27.52 | $27.52 | $24.39 | 2,109 |
2018-04-26 | $26.77 | $26.77 | $26.77 | $26.77 | $23.72 | 48 |
2018-04-25 | $26.77 | $26.77 | $26.77 | $26.77 | $23.72 | 2 |
2018-04-24 | $26.77 | $26.77 | $26.77 | $26.77 | $23.72 | 82 |
2018-04-23 | $26.77 | $26.77 | $26.77 | $26.77 | $23.72 | 200 |
2018-04-20 | $26.66 | $26.66 | $26.66 | $26.66 | $23.63 | 223 |
2018-04-19 | $26.29 | $26.29 | $26.29 | $26.29 | $23.30 | 29 |
2018-04-18 | $26.29 | $26.29 | $26.29 | $26.29 | $23.30 | 15 |
2018-04-17 | $26.29 | $26.29 | $26.29 | $26.29 | $23.30 | 21 |
2018-04-16 | $26.29 | $26.29 | $26.29 | $26.29 | $23.30 | 56 |
2018-04-13 | $26.29 | $26.29 | $26.29 | $26.29 | $23.30 | 2 |
2018-04-12 | $26.29 | $26.29 | $26.29 | $26.29 | $23.30 | 200 |
2018-04-11 | $26.88 | $26.88 | $26.88 | $26.88 | $23.82 | 19 |
2018-04-10 | $26.88 | $26.88 | $26.88 | $26.88 | $23.82 | 50 |
2018-04-09 | $26.88 | $26.88 | $26.88 | $26.88 | $23.82 | 14 |
2018-04-06 | $26.88 | $26.88 | $26.88 | $26.88 | $23.82 | 327 |
2018-04-05 | $26.66 | $26.66 | $26.66 | $26.66 | $23.63 | 16 |
2018-04-04 | $26.69 | $26.69 | $26.66 | $26.66 | $23.63 | 514 |
2018-04-03 | $26.78 | $26.78 | $26.78 | $26.78 | $23.74 | 7 |
2018-04-02 | $26.78 | $26.78 | $26.78 | $26.78 | $23.74 | 10 |
2018-03-29 | $26.78 | $26.78 | $26.78 | $26.78 | $23.74 | 323 |
2018-03-28 | $26.50 | $26.50 | $26.50 | $26.50 | $23.49 | 2 |
2018-03-27 | $26.50 | $26.50 | $26.50 | $26.50 | $23.49 | 400 |
2018-03-26 | $26.30 | $26.30 | $26.30 | $26.30 | $23.31 | 2 |
2018-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $23.31 | 259 |
2018-03-22 | $26.28 | $26.28 | $26.28 | $26.28 | $23.29 | 370 |
2018-03-21 | $26.35 | $26.35 | $26.35 | $26.35 | $23.35 | 303 |
2018-03-20 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 0 |
2018-03-19 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 50 |
2018-03-16 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 1 |
2018-03-15 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 160 |
2018-03-14 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 0 |
2018-03-13 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 100 |
2018-03-12 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 67 |
2018-03-09 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 145 |
2018-03-08 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 2 |
2018-03-07 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 12 |
2018-03-06 | $25.73 | $25.73 | $25.73 | $25.73 | $22.81 | 200 |
2018-03-05 | $25.91 | $25.91 | $25.91 | $25.91 | $22.97 | 536 |
2018-03-02 | $26.19 | $26.19 | $26.19 | $26.19 | $23.21 | 1 |
2018-03-01 | $26.19 | $26.19 | $26.19 | $26.19 | $23.21 | 84 |
2018-02-28 | $26.19 | $26.19 | $26.19 | $26.19 | $23.21 | 0 |
2018-02-27 | $26.19 | $26.19 | $26.19 | $26.19 | $23.21 | 29 |
2018-02-26 | $26.19 | $26.19 | $26.19 | $26.19 | $23.21 | 300 |
2018-02-23 | $25.95 | $25.95 | $25.95 | $25.95 | $23.00 | 8 |
2018-02-22 | $25.95 | $25.95 | $25.95 | $25.95 | $23.00 | 117 |
2018-02-21 | $26.08 | $26.08 | $26.05 | $26.05 | $23.09 | 1,709 |
2018-02-20 | $25.82 | $25.82 | $25.82 | $25.82 | $22.88 | 446 |
2018-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 11 |
2018-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 65 |
2018-02-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 114 |
2018-02-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 11 |
2018-02-12 | $25.00 | $25.00 | $25.00 | $25.00 | $22.16 | 41 |
2018-02-09 | $25.15 | $25.18 | $25.00 | $25.00 | $22.16 | 598 |
2018-02-08 | $25.30 | $25.30 | $25.00 | $25.00 | $22.16 | 580 |
2018-02-07 | $25.15 | $25.15 | $25.15 | $25.15 | $22.29 | 9 |
2018-02-06 | $25.05 | $25.30 | $25.02 | $25.15 | $22.29 | 1,369 |
2018-02-05 | $26.15 | $26.18 | $25.73 | $25.77 | $22.84 | 12,427 |
2018-02-02 | $26.25 | $26.25 | $26.20 | $26.20 | $23.22 | 845 |
2018-02-01 | $26.59 | $26.59 | $26.59 | $26.59 | $23.56 | 224 |
2018-01-31 | $26.56 | $26.61 | $26.56 | $26.61 | $23.58 | 1,015 |
2018-01-30 | $26.88 | $26.88 | $26.88 | $26.88 | $23.82 | 5 |
2018-01-29 | $26.88 | $26.88 | $26.88 | $26.88 | $23.82 | 205 |
2018-01-26 | $26.80 | $26.88 | $26.73 | $26.88 | $23.82 | 1,524 |
2018-01-25 | $26.70 | $26.84 | $26.70 | $26.84 | $23.79 | 691 |
2018-01-24 | $26.47 | $26.48 | $26.45 | $26.45 | $23.44 | 3,575 |
2018-01-23 | $26.36 | $26.36 | $26.36 | $26.36 | $23.37 | 7 |
2018-01-22 | $26.48 | $26.52 | $26.36 | $26.36 | $23.37 | 1,401 |
2018-01-19 | $26.28 | $26.28 | $26.28 | $26.28 | $23.30 | 16 |
2018-01-18 | $26.29 | $26.29 | $26.28 | $26.28 | $23.30 | 986 |
2018-01-17 | $26.52 | $26.54 | $26.34 | $26.54 | $23.52 | 1,576 |
2018-01-16 | $26.52 | $26.52 | $26.25 | $26.26 | $23.27 | 273,870 |
2018-01-12 | $26.50 | $26.55 | $26.49 | $26.49 | $23.48 | 542 |
2018-01-11 | $26.60 | $26.60 | $26.53 | $26.53 | $23.51 | 849 |
2018-01-10 | $26.61 | $26.66 | $26.61 | $26.66 | $23.62 | 2,822 |
2018-01-09 | $27.01 | $27.02 | $26.86 | $26.86 | $23.81 | 7,831 |
2018-01-08 | $26.64 | $27.11 | $26.64 | $27.11 | $24.03 | 1,816 |
2018-01-05 | $26.90 | $26.90 | $26.90 | $26.90 | $23.84 | 632 |
2018-01-04 | $27.21 | $27.25 | $26.90 | $26.90 | $23.84 | 6,329 |
2018-01-03 | $27.34 | $27.34 | $27.16 | $27.16 | $24.07 | 3,086 |
2018-01-02 | $27.40 | $27.40 | $27.30 | $27.30 | $24.20 | 1,132 |
2017-12-29 | $27.59 | $27.59 | $27.50 | $27.50 | $24.37 | 3,057 |
2017-12-28 | $27.52 | $27.52 | $27.52 | $27.52 | $24.39 | 301 |
2017-12-27 | $27.36 | $27.39 | $27.26 | $27.38 | $24.26 | 3,574 |
2017-12-26 | $28.37 | $28.37 | $27.32 | $27.32 | $24.21 | 1,387 |
2017-12-22 | $28.07 | $28.07 | $27.71 | $27.77 | $24.32 | 3,009 |
2017-12-21 | $27.64 | $28.22 | $27.62 | $27.62 | $24.19 | 9,774 |
2017-12-20 | $28.09 | $28.09 | $28.09 | $28.09 | $24.60 | 424 |
2017-12-19 | $28.50 | $28.50 | $28.50 | $28.50 | $24.96 | 637 |
2017-12-18 | $28.80 | $28.80 | $28.76 | $28.76 | $25.19 | 974 |
2017-12-15 | $28.95 | $28.97 | $28.92 | $28.97 | $25.37 | 2,199 |
2017-12-14 | $28.95 | $28.95 | $28.92 | $28.92 | $25.33 | 594 |
2017-12-13 | $29.06 | $29.06 | $28.94 | $28.94 | $25.34 | 1,762 |
2017-12-12 | $29.09 | $29.10 | $28.94 | $28.94 | $25.35 | 239,103 |
2017-12-11 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 308 |
2017-12-08 | $29.12 | $29.23 | $28.80 | $28.95 | $25.36 | 7,206 |
2017-12-07 | $28.97 | $29.08 | $28.71 | $28.79 | $25.22 | 1,802 |
2017-12-06 | $28.99 | $29.12 | $28.99 | $29.12 | $25.50 | 620 |
2017-12-05 | $28.90 | $29.00 | $28.86 | $28.91 | $25.32 | 24,965 |
2017-12-04 | $29.57 | $29.57 | $29.57 | $29.57 | $25.90 | 1 |
2017-12-01 | $29.57 | $29.57 | $29.57 | $29.57 | $25.90 | 0 |
2017-11-30 | $29.61 | $29.65 | $29.57 | $29.57 | $25.90 | 14,788 |
2017-11-29 | $29.36 | $29.65 | $29.36 | $29.50 | $25.84 | 705 |
2017-11-28 | $29.13 | $29.13 | $29.13 | $29.13 | $25.52 | 6 |
2017-11-27 | $29.13 | $29.13 | $29.13 | $29.13 | $25.52 | 2 |
2017-11-24 | $29.13 | $29.13 | $29.13 | $29.13 | $25.52 | 0 |
2017-11-22 | $29.13 | $29.13 | $29.13 | $29.13 | $25.52 | 250 |
2017-11-21 | $29.37 | $29.37 | $29.37 | $29.37 | $25.72 | 42 |
2017-11-20 | $29.37 | $29.37 | $29.37 | $29.37 | $25.72 | 60 |
2017-11-17 | $29.37 | $29.37 | $29.37 | $29.37 | $25.72 | 14 |
2017-11-16 | $29.37 | $29.37 | $29.37 | $29.37 | $25.72 | 150 |
2017-11-15 | $29.74 | $29.74 | $29.74 | $29.74 | $26.05 | 4 |
2017-11-14 | $29.20 | $29.74 | $29.20 | $29.74 | $26.05 | 4,201 |
2017-11-13 | $29.20 | $29.20 | $29.20 | $29.20 | $25.57 | 903 |
2017-11-10 | $28.94 | $28.94 | $28.94 | $28.94 | $25.35 | 391 |
2017-11-09 | $29.14 | $29.14 | $29.14 | $29.14 | $25.52 | 0 |
2017-11-08 | $29.19 | $29.19 | $29.14 | $29.14 | $25.52 | 266 |
2017-11-07 | $28.75 | $28.75 | $28.75 | $28.75 | $25.18 | 1 |
2017-11-06 | $28.75 | $28.75 | $28.75 | $28.75 | $25.18 | 0 |
2017-11-03 | $28.75 | $28.75 | $28.75 | $28.75 | $25.18 | 84 |
2017-11-02 | $28.75 | $28.75 | $28.75 | $28.75 | $25.18 | 0 |
2017-11-01 | $28.75 | $28.75 | $28.75 | $28.75 | $25.18 | 101 |
2017-10-31 | $28.74 | $28.74 | $28.74 | $28.74 | $25.17 | 131 |
2017-10-30 | $28.38 | $28.38 | $28.38 | $28.38 | $24.86 | 3 |
2017-10-27 | $28.38 | $28.38 | $28.38 | $28.38 | $24.86 | 0 |
2017-10-26 | $28.38 | $28.38 | $28.38 | $28.38 | $24.86 | 6 |
2017-10-25 | $28.45 | $28.45 | $28.38 | $28.38 | $24.86 | 1,294 |
2017-10-24 | $28.95 | $28.95 | $28.74 | $28.74 | $25.17 | 235 |
2017-10-23 | $28.45 | $28.45 | $28.45 | $28.45 | $24.92 | 51 |
2017-10-20 | $28.45 | $28.45 | $28.45 | $28.45 | $24.92 | 6 |
2017-10-19 | $28.45 | $28.45 | $28.45 | $28.45 | $24.92 | 277 |
2017-10-18 | $28.45 | $28.45 | $28.45 | $28.45 | $24.92 | 16 |
2017-10-17 | $28.45 | $28.45 | $28.45 | $28.45 | $24.92 | 183 |
2017-10-16 | $28.32 | $28.32 | $28.32 | $28.32 | $24.80 | 236 |
2017-10-13 | $28.95 | $28.95 | $28.36 | $28.36 | $24.84 | 670 |
2017-10-12 | $28.40 | $28.40 | $28.40 | $28.40 | $24.87 | 0 |
2017-10-11 | $28.50 | $28.50 | $28.37 | $28.40 | $24.87 | 951 |
2017-10-10 | $28.28 | $28.28 | $28.28 | $28.28 | $24.77 | 110 |
2017-10-09 | $27.77 | $27.77 | $27.77 | $27.77 | $24.32 | 31 |
2017-10-06 | $27.77 | $27.77 | $27.77 | $27.77 | $24.32 | 5 |
2017-10-05 | $27.77 | $27.77 | $27.77 | $27.77 | $24.32 | 0 |
2017-10-04 | $27.77 | $27.77 | $27.77 | $27.77 | $24.32 | 21 |
2017-10-03 | $27.77 | $27.77 | $27.77 | $27.77 | $24.32 | 20,460 |
2017-10-02 | $27.80 | $27.83 | $27.78 | $27.83 | $24.37 | 3,611 |
2017-09-29 | $27.80 | $27.91 | $27.80 | $27.80 | $24.35 | 567 |
2017-09-28 | $27.80 | $27.80 | $27.80 | $27.80 | $24.34 | 7 |
2017-09-27 | $27.82 | $27.82 | $27.80 | $27.80 | $24.34 | 243 |
2017-09-26 | $28.15 | $28.15 | $28.15 | $28.15 | $24.66 | 62 |
2017-09-25 | $27.90 | $28.18 | $27.90 | $28.15 | $24.66 | 2,136 |
2017-09-22 | $28.29 | $28.29 | $28.29 | $28.29 | $24.78 | 1 |
2017-09-21 | $28.29 | $28.29 | $28.29 | $28.29 | $24.78 | 0 |
2017-09-20 | $28.29 | $28.29 | $28.29 | $28.29 | $24.78 | 215 |
2017-09-19 | $28.25 | $28.31 | $28.25 | $28.31 | $24.79 | 1,607 |
2017-09-18 | $28.59 | $28.59 | $28.36 | $28.39 | $24.86 | 2,106 |
2017-09-15 | $28.92 | $28.92 | $28.92 | $28.92 | $25.33 | 0 |
2017-09-14 | $28.92 | $28.92 | $28.92 | $28.92 | $25.33 | 50 |
2017-09-13 | $28.92 | $28.92 | $28.92 | $28.92 | $25.33 | 2 |
2017-09-12 | $28.92 | $28.92 | $28.92 | $28.92 | $25.33 | 0 |
2017-09-11 | $28.90 | $28.92 | $28.90 | $28.92 | $25.33 | 1,010 |
2017-09-08 | $28.55 | $28.61 | $28.55 | $28.61 | $25.06 | 550 |
2017-09-07 | $28.52 | $28.53 | $28.52 | $28.52 | $24.98 | 1,172 |
2017-09-06 | $28.36 | $28.36 | $28.32 | $28.32 | $24.80 | 1,505 |
2017-09-05 | $28.42 | $28.42 | $28.40 | $28.40 | $24.87 | 4,171 |
2017-09-01 | $28.42 | $28.42 | $28.39 | $28.42 | $24.89 | 1,518 |
2017-08-31 | $28.56 | $28.56 | $28.56 | $28.56 | $25.02 | 41 |
2017-08-30 | $28.56 | $28.56 | $28.56 | $28.56 | $25.02 | 50 |
2017-08-29 | $28.56 | $28.56 | $28.56 | $28.56 | $25.02 | 0 |
2017-08-28 | $28.56 | $28.56 | $28.56 | $28.56 | $25.02 | 101 |
2017-08-25 | $28.56 | $28.56 | $28.56 | $28.56 | $25.02 | 0 |
2017-08-24 | $28.49 | $28.57 | $28.49 | $28.56 | $25.02 | 535 |
2017-08-23 | $28.32 | $28.32 | $28.32 | $28.32 | $24.81 | 1 |
2017-08-22 | $28.32 | $28.32 | $28.32 | $28.32 | $24.81 | 0 |
2017-08-21 | $28.62 | $28.62 | $28.29 | $28.32 | $24.81 | 956 |
2017-08-18 | $28.36 | $28.36 | $28.36 | $28.36 | $24.84 | 441 |
2017-08-17 | $27.88 | $27.88 | $27.88 | $27.88 | $24.42 | 0 |
2017-08-16 | $27.88 | $27.88 | $27.88 | $27.88 | $24.42 | 1 |
2017-08-15 | $27.88 | $27.88 | $27.88 | $27.88 | $24.42 | 96 |
2017-08-14 | $27.88 | $27.88 | $27.88 | $27.88 | $24.42 | 25 |
2017-08-11 | $27.88 | $27.88 | $27.88 | $27.88 | $24.42 | 501 |
2017-08-10 | $28.02 | $28.02 | $28.02 | $28.02 | $24.54 | 17 |
2017-08-09 | $28.02 | $28.02 | $28.02 | $28.02 | $24.54 | 895 |
2017-08-08 | $28.14 | $28.14 | $28.14 | $28.14 | $24.65 | 150 |
2017-08-07 | $27.91 | $27.91 | $27.91 | $27.91 | $24.44 | 97 |
2017-08-04 | $27.91 | $27.91 | $27.91 | $27.91 | $24.44 | 101 |
2017-08-03 | $27.86 | $27.86 | $27.86 | $27.86 | $24.40 | 0 |
2017-08-02 | $27.86 | $27.86 | $27.86 | $27.86 | $24.40 | 500 |
2017-08-01 | $27.94 | $27.94 | $27.94 | $27.94 | $24.47 | 400 |
2017-07-31 | $27.43 | $27.43 | $27.43 | $27.43 | $24.02 | 3 |
2017-07-28 | $27.43 | $27.43 | $27.43 | $27.43 | $24.02 | 0 |
2017-07-27 | $27.43 | $27.43 | $27.43 | $27.43 | $24.02 | 0 |
2017-07-26 | $27.43 | $27.43 | $27.43 | $27.43 | $24.02 | 0 |
2017-07-25 | $27.43 | $27.43 | $27.43 | $27.43 | $24.02 | 100 |
2017-07-24 | $27.49 | $27.49 | $27.49 | $27.49 | $24.08 | 0 |
2017-07-21 | $27.49 | $27.49 | $27.49 | $27.49 | $24.08 | 0 |
2017-07-20 | $27.49 | $27.49 | $27.49 | $27.49 | $24.08 | 500 |
2017-07-19 | $27.06 | $27.06 | $27.06 | $27.06 | $23.70 | 0 |
2017-07-18 | $27.06 | $27.06 | $27.06 | $27.06 | $23.70 | 37 |
2017-07-17 | $27.06 | $27.06 | $27.06 | $27.06 | $23.70 | 400 |
2017-07-14 | $27.00 | $27.00 | $27.00 | $27.00 | $23.65 | 13 |
2017-07-13 | $27.00 | $27.00 | $27.00 | $27.00 | $23.65 | 487 |
2017-07-12 | $26.72 | $26.72 | $26.72 | $26.72 | $23.40 | 4 |
2017-07-11 | $26.67 | $26.72 | $26.65 | $26.72 | $23.40 | 336 |
2017-07-10 | $26.87 | $26.87 | $26.87 | $26.87 | $23.53 | 133 |
2017-07-07 | $26.75 | $26.75 | $26.75 | $26.75 | $23.43 | 0 |
2017-07-06 | $26.78 | $26.78 | $26.71 | $26.75 | $23.43 | 849 |
2017-07-05 | $26.98 | $26.98 | $26.98 | $26.98 | $23.63 | 26 |
2017-07-03 | $26.98 | $26.98 | $26.98 | $26.98 | $23.63 | 2,034 |
2017-06-30 | $27.16 | $27.16 | $27.16 | $27.16 | $23.79 | 2 |
2017-06-29 | $27.16 | $27.16 | $27.16 | $27.16 | $23.79 | 17,626 |
2017-06-28 | $27.53 | $27.53 | $27.53 | $27.53 | $24.11 | 2 |
2017-06-27 | $27.78 | $27.78 | $27.53 | $27.53 | $24.11 | 915 |
2017-06-26 | $27.88 | $27.88 | $27.88 | $27.88 | $24.42 | 7,197 |
2017-06-23 | $28.32 | $28.32 | $28.32 | $28.32 | $24.49 | 4 |
2017-06-22 | $28.32 | $28.32 | $28.32 | $28.32 | $24.49 | 100 |
2017-06-21 | $28.32 | $28.32 | $28.32 | $28.32 | $24.49 | 3 |
2017-06-20 | $28.32 | $28.32 | $28.32 | $28.32 | $24.49 | 231 |
2017-06-19 | $28.32 | $28.33 | $28.32 | $28.32 | $24.49 | 3,588 |
2017-06-16 | $28.30 | $28.30 | $28.30 | $28.30 | $24.48 | 0 |
2017-06-15 | $28.30 | $28.30 | $28.30 | $28.30 | $24.48 | 262 |
2017-06-14 | $27.89 | $27.89 | $27.89 | $27.89 | $24.12 | 54 |
2017-06-13 | $27.89 | $27.89 | $27.89 | $27.89 | $24.12 | 544 |
2017-06-12 | $27.85 | $27.85 | $27.85 | $27.85 | $24.08 | 300 |
2017-06-09 | $27.84 | $27.84 | $27.84 | $27.84 | $24.08 | 3,640 |
2017-06-08 | $27.85 | $27.85 | $27.85 | $27.85 | $24.08 | 377 |
2017-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $24.22 | 2,021 |
2017-06-06 | $28.33 | $28.33 | $28.33 | $28.33 | $24.50 | 3 |
2017-06-05 | $28.33 | $28.33 | $28.33 | $28.33 | $24.50 | 14 |
2017-06-02 | $28.33 | $28.33 | $28.33 | $28.33 | $24.50 | 204 |
2017-06-01 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 5 |
2017-05-31 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 2 |
2017-05-30 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 0 |
2017-05-26 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 33 |
2017-05-25 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 0 |
2017-05-24 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 5 |
2017-05-23 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 1 |
2017-05-22 | $27.19 | $27.19 | $27.19 | $27.19 | $23.52 | 8 |
2017-05-19 | $27.13 | $27.19 | $27.13 | $27.19 | $23.52 | 201 |
2017-05-18 | $27.01 | $27.01 | $27.01 | $27.01 | $23.36 | 45 |
2017-05-17 | $27.01 | $27.01 | $27.01 | $27.01 | $23.36 | 1 |
2017-05-16 | $27.01 | $27.01 | $27.01 | $27.01 | $23.36 | 1 |
2017-05-15 | $27.01 | $27.01 | $27.01 | $27.01 | $23.36 | 19 |
2017-05-12 | $27.02 | $27.02 | $27.01 | $27.01 | $23.36 | 1,073 |
2017-05-11 | $26.83 | $26.83 | $26.79 | $26.83 | $23.20 | 3,100 |
2017-05-10 | $26.72 | $26.72 | $26.72 | $26.72 | $23.11 | 264 |
2017-05-09 | $26.91 | $26.99 | $26.80 | $26.80 | $23.18 | 978 |
2017-05-08 | $27.12 | $27.12 | $27.12 | $27.12 | $23.45 | 144 |
2017-05-05 | $27.12 | $27.12 | $27.12 | $27.12 | $23.45 | 309 |
2017-05-04 | $26.97 | $26.97 | $26.97 | $26.97 | $23.33 | 51 |
2017-05-03 | $26.97 | $26.97 | $26.97 | $26.97 | $23.33 | 0 |
2017-05-02 | $26.97 | $26.97 | $26.97 | $26.97 | $23.33 | 1 |
2017-05-01 | $26.97 | $26.97 | $26.97 | $26.97 | $23.33 | 241 |
2017-04-28 | $27.18 | $27.18 | $27.18 | $27.18 | $23.51 | 68 |
2017-04-27 | $27.18 | $27.18 | $27.18 | $27.18 | $23.51 | 1 |
2017-04-26 | $27.18 | $27.18 | $27.18 | $27.18 | $23.51 | 395 |
2017-04-25 | $27.19 | $27.30 | $27.19 | $27.30 | $23.61 | 803 |
2017-04-24 | $27.13 | $27.13 | $27.13 | $27.13 | $23.46 | 98 |
2017-04-21 | $27.06 | $27.20 | $27.06 | $27.13 | $23.46 | 2,105 |
2017-04-20 | $27.00 | $27.00 | $26.85 | $26.85 | $23.22 | 776 |
2017-04-19 | $27.52 | $27.79 | $27.07 | $27.07 | $23.41 | 8,979 |
2017-04-18 | $27.27 | $27.27 | $27.27 | $27.27 | $23.58 | 3 |
2017-04-17 | $27.27 | $27.27 | $27.27 | $27.27 | $23.58 | 380 |
2017-04-13 | $27.17 | $27.17 | $27.17 | $27.17 | $23.50 | 18 |
2017-04-12 | $27.03 | $27.17 | $27.03 | $27.17 | $23.50 | 2,552 |
2017-04-11 | $27.23 | $27.23 | $27.23 | $27.23 | $23.55 | 14 |
2017-04-10 | $27.06 | $27.60 | $27.06 | $27.23 | $23.55 | 2,420 |
2017-04-07 | $27.07 | $27.07 | $27.07 | $27.07 | $23.41 | 157 |
2017-04-06 | $27.08 | $27.08 | $27.08 | $27.08 | $23.42 | 0 |
2017-04-05 | $27.06 | $27.08 | $27.04 | $27.08 | $23.42 | 2,526 |
2017-04-04 | $27.03 | $27.06 | $27.03 | $27.05 | $23.39 | 2,710 |
2017-04-03 | $26.82 | $26.82 | $26.80 | $26.80 | $23.18 | 1,245 |
2017-03-31 | $26.98 | $26.98 | $26.97 | $26.97 | $23.33 | 613 |
2017-03-30 | $26.89 | $26.89 | $26.89 | $26.89 | $23.26 | 75 |
2017-03-29 | $26.92 | $26.92 | $26.89 | $26.89 | $23.26 | 211 |
2017-03-28 | $27.00 | $27.01 | $27.00 | $27.01 | $23.36 | 22,974 |
2017-03-27 | $27.15 | $27.15 | $27.15 | $27.15 | $23.48 | 30 |
2017-03-24 | $27.15 | $27.15 | $27.15 | $27.15 | $23.48 | 22 |
2017-03-23 | $27.15 | $27.15 | $27.15 | $27.15 | $23.48 | 100 |
2017-03-22 | $27.13 | $27.15 | $27.12 | $27.15 | $23.48 | 2,003 |
2017-03-21 | $26.85 | $26.85 | $26.85 | $26.85 | $23.22 | 111 |
2017-03-20 | $26.61 | $26.61 | $26.61 | $26.61 | $23.01 | 268 |
2017-03-17 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 0 |
2017-03-16 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 72 |
2017-03-15 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 23 |
2017-03-14 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 31 |
2017-03-13 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 0 |
2017-03-10 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 23 |
2017-03-09 | $26.30 | $26.30 | $26.30 | $26.30 | $22.74 | 0 |
2017-03-08 | $26.33 | $26.33 | $26.30 | $26.30 | $22.74 | 985 |
2017-03-07 | $26.72 | $26.72 | $26.72 | $26.72 | $23.11 | 127 |
2017-03-06 | $26.85 | $26.85 | $26.85 | $26.85 | $23.22 | 3 |
2017-03-03 | $26.85 | $26.85 | $26.85 | $26.85 | $23.22 | 0 |
2017-03-02 | $26.85 | $26.85 | $26.85 | $26.85 | $23.22 | 152 |
2017-03-01 | $26.82 | $26.82 | $26.82 | $26.82 | $23.19 | 3,346 |
2017-02-28 | $26.05 | $26.05 | $26.05 | $26.05 | $22.53 | 55 |
2017-02-27 | $26.05 | $26.05 | $26.05 | $26.05 | $22.53 | 41 |
2017-02-24 | $26.05 | $26.05 | $26.05 | $26.05 | $22.53 | 0 |
2017-02-23 | $26.05 | $26.05 | $26.05 | $26.05 | $22.53 | 33 |
2017-02-22 | $26.05 | $26.05 | $26.05 | $26.05 | $22.53 | 42 |
2017-02-21 | $25.80 | $26.05 | $25.80 | $26.05 | $22.53 | 801 |
2017-02-17 | $25.55 | $25.55 | $25.55 | $25.55 | $22.10 | 1 |
2017-02-16 | $25.55 | $25.55 | $25.55 | $25.55 | $22.10 | 0 |
2017-02-15 | $25.55 | $25.55 | $25.55 | $25.55 | $22.10 | 1,500 |
2017-02-14 | $25.71 | $25.71 | $25.71 | $25.71 | $22.24 | 0 |
2017-02-13 | $25.71 | $25.71 | $25.71 | $25.71 | $22.24 | 188 |
2017-02-10 | $25.57 | $25.57 | $25.57 | $25.57 | $22.11 | 11 |
2017-02-09 | $25.57 | $25.57 | $25.57 | $25.57 | $22.11 | 12 |
2017-02-08 | $25.57 | $25.57 | $25.57 | $25.57 | $22.11 | 3 |
2017-02-07 | $25.57 | $25.57 | $25.57 | $25.57 | $22.11 | 3 |
2017-02-06 | $25.54 | $25.57 | $25.54 | $25.57 | $22.11 | 502 |
2017-02-03 | $25.59 | $25.59 | $25.59 | $25.59 | $22.13 | 2,603 |
2017-02-02 | $25.27 | $25.41 | $25.20 | $25.36 | $21.93 | 1,711 |
2017-02-01 | $25.28 | $25.28 | $25.28 | $25.28 | $21.86 | 3,050 |
2017-01-31 | $25.28 | $25.28 | $25.28 | $25.28 | $21.86 | 500 |
2017-01-30 | $25.25 | $25.25 | $25.25 | $25.25 | $21.84 | 105 |
2017-01-27 | $25.26 | $25.26 | $25.22 | $25.22 | $21.82 | 3,592 |
2017-01-26 | $25.24 | $25.25 | $25.23 | $25.23 | $21.82 | 1,017 |
2017-01-25 | $25.26 | $25.26 | $25.23 | $25.23 | $21.82 | 1,402 |
2017-01-24 | $25.28 | $25.28 | $25.28 | $25.28 | $21.86 | 2,073 |
2017-01-23 | $25.33 | $25.33 | $25.33 | $25.33 | $21.91 | 53 |
2017-01-20 | $25.33 | $25.33 | $25.33 | $25.33 | $21.91 | 551 |
2017-01-19 | $25.35 | $25.35 | $25.35 | $25.35 | $21.92 | 175 |
2017-01-18 | $25.48 | $25.48 | $25.48 | $25.48 | $22.04 | 0 |
2017-01-17 | $25.49 | $25.49 | $25.48 | $25.48 | $22.04 | 2,001 |
2017-01-13 | $25.13 | $25.13 | $25.13 | $25.13 | $21.73 | 0 |
2017-01-12 | $25.13 | $25.13 | $25.13 | $25.13 | $21.73 | 15 |
2017-01-11 | $25.13 | $25.13 | $25.13 | $25.13 | $21.73 | 100 |
2017-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.05 | 42 |
2017-01-09 | $25.50 | $25.50 | $25.50 | $25.50 | $22.05 | 4 |
2017-01-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.05 | 201 |
2017-01-05 | $25.39 | $25.39 | $25.38 | $25.38 | $21.95 | 221 |
2017-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.84 | 17 |
2017-01-03 | $25.25 | $25.25 | $25.25 | $25.25 | $21.84 | 503 |
2016-12-30 | $25.25 | $25.25 | $25.25 | $25.25 | $21.84 | 7 |
2016-12-29 | $25.25 | $25.25 | $25.25 | $25.25 | $21.84 | 196 |
2016-12-28 | $25.25 | $25.25 | $25.25 | $25.25 | $21.84 | 239 |
2016-12-27 | $25.36 | $25.36 | $25.36 | $25.36 | $21.94 | 0 |
2016-12-23 | $25.36 | $25.36 | $25.36 | $25.36 | $21.94 | 169 |
2016-12-22 | $25.68 | $25.68 | $25.68 | $25.68 | $21.94 | 100 |
2016-12-21 | $25.74 | $25.74 | $25.74 | $25.74 | $21.99 | 15 |
2016-12-20 | $25.74 | $25.74 | $25.74 | $25.74 | $21.99 | 200 |
2016-12-19 | $25.68 | $25.68 | $25.53 | $25.53 | $21.81 | 344 |
2016-12-16 | $25.57 | $25.57 | $25.57 | $25.57 | $21.84 | 0 |
2016-12-15 | $25.57 | $25.57 | $25.57 | $25.57 | $21.84 | 0 |
2016-12-14 | $25.57 | $25.57 | $25.57 | $25.57 | $21.84 | 0 |
2016-12-13 | $25.57 | $25.57 | $25.57 | $25.57 | $21.84 | 160 |
2016-12-12 | $24.73 | $24.73 | $24.73 | $24.73 | $21.13 | 20 |
2016-12-09 | $24.73 | $24.73 | $24.73 | $24.73 | $21.13 | 0 |
2016-12-08 | $24.73 | $24.73 | $24.73 | $24.73 | $21.13 | 100 |
2016-12-07 | $24.73 | $24.73 | $24.73 | $24.73 | $21.13 | 154 |
2016-12-06 | $24.47 | $24.47 | $24.47 | $24.47 | $20.90 | 107 |
2016-12-05 | $24.20 | $24.20 | $24.20 | $24.20 | $20.67 | 19 |
2016-12-02 | $24.20 | $24.20 | $24.20 | $24.20 | $20.67 | 0 |
2016-12-01 | $24.35 | $24.35 | $24.20 | $24.20 | $20.67 | 227 |
2016-11-30 | $24.73 | $24.73 | $24.73 | $24.73 | $21.12 | 101 |
2016-11-29 | $25.23 | $25.23 | $25.23 | $25.23 | $21.55 | 0 |
2016-11-28 | $25.17 | $25.23 | $25.17 | $25.23 | $21.55 | 468 |
2016-11-25 | $24.41 | $24.41 | $24.41 | $24.41 | $20.85 | 0 |
2016-11-23 | $24.54 | $24.54 | $24.41 | $24.41 | $20.85 | 359 |
2016-11-22 | $24.50 | $24.60 | $24.50 | $24.59 | $21.01 | 439 |
2016-11-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 241 |
2016-11-18 | $24.24 | $24.24 | $24.24 | $24.24 | $20.71 | 233 |
2016-11-17 | $24.33 | $24.33 | $24.33 | $24.33 | $20.79 | 240 |
2016-11-16 | $24.16 | $24.16 | $24.16 | $24.16 | $20.64 | 589 |
2016-11-15 | $24.30 | $24.34 | $24.25 | $24.34 | $20.79 | 2,215 |
2016-11-14 | $24.16 | $24.16 | $23.92 | $24.05 | $20.55 | 1,139 |
2016-11-11 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 0 |
2016-11-10 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 36 |
2016-11-09 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 25 |
2016-11-08 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 0 |
2016-11-07 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 83 |
2016-11-04 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 2 |
2016-11-03 | $24.62 | $24.62 | $24.62 | $24.62 | $21.03 | 20 |
2016-11-02 | $24.87 | $24.87 | $24.62 | $24.62 | $21.03 | 1,505 |
2016-11-01 | $25.06 | $25.06 | $25.06 | $25.06 | $21.41 | 0 |
2016-10-31 | $25.06 | $25.06 | $25.06 | $25.06 | $21.41 | 32 |
2016-10-28 | $25.06 | $25.06 | $25.06 | $25.06 | $21.41 | 1 |
2016-10-27 | $25.06 | $25.06 | $25.06 | $25.06 | $21.41 | 2 |
2016-10-26 | $25.06 | $25.06 | $25.06 | $25.06 | $21.41 | 515 |
2016-10-25 | $24.97 | $24.97 | $24.97 | $24.97 | $21.33 | 718 |
2016-10-24 | $24.86 | $24.86 | $24.86 | $24.86 | $21.24 | 200 |
2016-10-21 | $25.00 | $25.00 | $25.00 | $25.00 | $21.36 | 8 |
2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.36 | 800 |
2016-10-19 | $24.95 | $24.95 | $24.95 | $24.95 | $21.31 | 0 |
2016-10-18 | $24.95 | $24.95 | $24.95 | $24.95 | $21.31 | 126 |
2016-10-17 | $24.94 | $24.94 | $24.87 | $24.87 | $21.25 | 206 |
2016-10-14 | $24.79 | $24.83 | $24.79 | $24.83 | $21.21 | 557 |
2016-10-13 | $24.54 | $24.54 | $24.54 | $24.54 | $20.96 | 0 |
2016-10-12 | $24.54 | $24.54 | $24.54 | $24.54 | $20.96 | 0 |
2016-10-11 | $24.54 | $24.54 | $24.54 | $24.54 | $20.96 | 100 |
2016-10-10 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 27 |
2016-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $20.93 | 8 |
2016-10-06 | $24.43 | $24.50 | $24.43 | $24.50 | $20.93 | 513 |
2016-10-05 | $25.41 | $25.41 | $25.41 | $25.41 | $21.71 | 0 |
2016-10-04 | $25.41 | $25.41 | $25.41 | $25.41 | $21.71 | 0 |
2016-10-03 | $25.41 | $25.41 | $25.41 | $25.41 | $21.71 | 0 |
2016-09-30 | $25.45 | $25.45 | $25.41 | $25.41 | $21.71 | 235 |
2016-09-29 | $26.41 | $26.41 | $26.41 | $26.41 | $22.56 | 3 |
2016-09-28 | $26.41 | $26.41 | $26.41 | $26.41 | $22.56 | 0 |
2016-09-27 | $26.41 | $26.41 | $26.41 | $26.41 | $22.56 | 0 |
2016-09-26 | $26.41 | $26.41 | $26.41 | $26.41 | $22.56 | 100 |
2016-09-23 | $26.39 | $26.41 | $26.39 | $26.41 | $22.56 | 350 |
2016-09-22 | $25.98 | $25.98 | $25.98 | $25.98 | $22.19 | 0 |
2016-09-21 | $25.98 | $25.98 | $25.98 | $25.98 | $22.19 | 501 |
2016-09-20 | $25.64 | $25.64 | $25.64 | $25.64 | $21.90 | 79 |
2016-09-19 | $25.61 | $25.64 | $25.61 | $25.64 | $21.90 | 536 |
2016-09-16 | $24.95 | $24.95 | $24.95 | $24.95 | $21.31 | 48 |
2016-09-15 | $24.95 | $24.95 | $24.95 | $24.95 | $21.31 | 0 |
2016-09-14 | $24.95 | $24.95 | $24.95 | $24.95 | $21.31 | 400 |
2016-09-13 | $25.79 | $25.79 | $25.79 | $25.79 | $22.03 | 0 |
2016-09-12 | $25.79 | $25.79 | $25.79 | $25.79 | $22.03 | 90 |
2016-09-09 | $25.79 | $25.79 | $25.79 | $25.79 | $22.03 | 30 |
2016-09-08 | $25.79 | $25.79 | $25.79 | $25.79 | $22.03 | 550 |
2016-09-07 | $25.80 | $25.80 | $25.80 | $25.80 | $22.04 | 0 |
2016-09-06 | $25.80 | $25.80 | $25.80 | $25.80 | $22.04 | 0 |
2016-09-02 | $25.80 | $25.80 | $25.80 | $25.80 | $22.04 | 0 |
2016-09-01 | $25.80 | $25.80 | $25.80 | $25.80 | $22.04 | 0 |
2016-08-31 | $25.80 | $25.80 | $25.80 | $25.80 | $22.04 | 0 |
2016-08-30 | $25.80 | $25.80 | $25.80 | $25.80 | $22.04 | 0 |
2016-08-29 | $25.80 | $25.80 | $25.80 | $25.80 | $22.04 | 43 |
2016-08-26 | $25.85 | $25.85 | $25.80 | $25.80 | $22.04 | 250 |
2016-08-25 | $25.82 | $25.82 | $25.72 | $25.76 | $22.01 | 2,070 |
2016-08-24 | $25.64 | $25.73 | $25.64 | $25.73 | $21.98 | 645 |
2016-08-23 | $25.78 | $25.78 | $25.78 | $25.78 | $22.02 | 0 |
2016-08-22 | $25.78 | $25.78 | $25.78 | $25.78 | $22.02 | 30 |
2016-08-19 | $25.96 | $25.96 | $25.77 | $25.78 | $22.02 | 300 |
2016-08-18 | $25.96 | $25.98 | $25.96 | $25.97 | $22.19 | 686,850 |
2016-08-17 | $26.22 | $26.22 | $26.22 | $26.22 | $22.40 | 0 |
2016-08-16 | $26.22 | $26.22 | $26.22 | $26.22 | $22.40 | 0 |
2016-08-15 | $26.22 | $26.22 | $26.22 | $26.22 | $22.40 | 0 |
2016-08-12 | $26.22 | $26.22 | $26.22 | $26.22 | $22.40 | 100 |
2016-08-11 | $25.98 | $25.98 | $25.98 | $25.98 | $22.19 | 0 |
2016-08-10 | $25.98 | $25.98 | $25.98 | $25.98 | $22.19 | 0 |
2016-08-09 | $25.98 | $25.98 | $25.98 | $25.98 | $22.19 | 516 |
2016-08-08 | $26.14 | $26.14 | $26.13 | $26.13 | $22.32 | 1,594 |
2016-08-05 | $26.75 | $26.75 | $26.75 | $26.75 | $22.85 | 0 |
2016-08-04 | $26.75 | $26.75 | $26.75 | $26.75 | $22.85 | 90 |
2016-08-03 | $26.75 | $26.75 | $26.75 | $26.75 | $22.85 | 200 |
2016-08-02 | $26.54 | $26.60 | $26.54 | $26.57 | $22.70 | 496 |
2016-08-01 | $26.69 | $26.69 | $26.69 | $26.69 | $22.80 | 299 |
2016-07-29 | $27.00 | $27.00 | $27.00 | $27.00 | $23.07 | 7 |
2016-07-28 | $27.00 | $27.00 | $27.00 | $27.00 | $23.07 | 0 |
2016-07-27 | $27.00 | $27.00 | $27.00 | $27.00 | $23.07 | 0 |
2016-07-26 | $27.00 | $27.00 | $27.00 | $27.00 | $23.07 | 100 |
2016-07-25 | $26.96 | $26.96 | $26.96 | $26.96 | $23.03 | 100 |
2016-07-22 | $26.82 | $26.90 | $26.82 | $26.90 | $22.98 | 200 |
2016-07-21 | $26.81 | $26.81 | $26.81 | $26.81 | $22.90 | 3 |
2016-07-20 | $26.81 | $26.81 | $26.81 | $26.81 | $22.90 | 0 |
2016-07-19 | $26.81 | $26.81 | $26.81 | $26.81 | $22.90 | 0 |
2016-07-18 | $26.83 | $26.83 | $26.81 | $26.81 | $22.90 | 300 |
2016-07-15 | $27.22 | $27.22 | $27.22 | $27.22 | $23.25 | 0 |
2016-07-14 | $27.22 | $27.22 | $27.22 | $27.22 | $23.25 | 5 |
2016-07-13 | $27.22 | $27.22 | $27.22 | $27.22 | $23.25 | 8 |
2016-07-12 | $27.22 | $27.22 | $27.22 | $27.22 | $23.25 | 12 |
2016-07-11 | $27.22 | $27.22 | $27.22 | $27.22 | $23.25 | 0 |
2016-07-08 | $27.22 | $27.22 | $27.22 | $27.22 | $23.25 | 0 |
2016-07-07 | $27.22 | $27.22 | $27.22 | $27.22 | $23.25 | 0 |
2016-07-06 | $27.13 | $27.22 | $27.09 | $27.22 | $23.25 | 1,343 |
2016-07-05 | $26.30 | $26.30 | $26.30 | $26.30 | $22.47 | 6 |
2016-07-01 | $26.30 | $26.30 | $26.30 | $26.30 | $22.47 | 1 |
2016-06-30 | $26.30 | $26.30 | $26.30 | $26.30 | $22.47 | 0 |
2016-06-29 | $26.30 | $26.30 | $26.30 | $26.30 | $22.47 | 5 |
2016-06-28 | $26.30 | $26.30 | $26.28 | $26.30 | $22.47 | 1,620 |
2016-06-27 | $27.05 | $27.05 | $26.06 | $26.06 | $22.26 | 399 |
2016-06-24 | $25.98 | $25.98 | $25.98 | $25.98 | $22.19 | 3 |
2016-06-23 | $26.16 | $26.16 | $26.16 | $26.16 | $22.20 | 1 |
2016-06-22 | $26.16 | $26.16 | $26.16 | $26.16 | $22.20 | 0 |
2016-06-21 | $26.16 | $26.16 | $26.16 | $26.16 | $22.20 | 401 |
2016-06-20 | $26.12 | $26.12 | $26.12 | $26.12 | $22.16 | 0 |
2016-06-17 | $26.12 | $26.12 | $26.12 | $26.12 | $22.16 | 3 |
2016-06-16 | $26.12 | $26.12 | $26.12 | $26.12 | $22.16 | 0 |
2016-06-15 | $26.50 | $26.50 | $26.12 | $26.12 | $22.16 | 799 |
2016-06-14 | $26.12 | $26.12 | $26.12 | $26.12 | $22.16 | 0 |
2016-06-13 | $26.12 | $26.12 | $26.12 | $26.12 | $22.16 | 0 |
2016-06-10 | $26.12 | $26.12 | $26.12 | $26.12 | $22.16 | 0 |
2016-06-09 | $26.12 | $26.12 | $26.12 | $26.12 | $22.16 | 319 |
2016-06-08 | $25.35 | $25.35 | $25.35 | $25.35 | $21.51 | 79 |
2016-06-07 | $25.35 | $25.35 | $25.35 | $25.35 | $21.51 | 0 |
2016-06-06 | $25.35 | $25.35 | $25.35 | $25.35 | $21.51 | 4 |
2016-06-03 | $25.35 | $25.35 | $25.35 | $25.35 | $21.51 | 0 |
2016-06-02 | $25.35 | $25.35 | $25.35 | $25.35 | $21.51 | 249 |
2016-06-01 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 0 |
2016-05-31 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 0 |
2016-05-27 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 0 |
2016-05-26 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 0 |
2016-05-25 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 0 |
2016-05-24 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 0 |
2016-05-23 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 4 |
2016-05-20 | $24.75 | $24.75 | $24.75 | $24.75 | $21.00 | 105 |
2016-05-19 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-18 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-17 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 5 |
2016-05-16 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-13 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-12 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-11 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-10 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-09 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-06 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-05 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 10 |
2016-05-04 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-03 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-05-02 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-29 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-28 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-27 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-26 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-25 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-22 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-21 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-20 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-19 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-18 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-15 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-14 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-13 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-12 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-11 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-08 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-07 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-06 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-05 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-04 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-04-01 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-03-31 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-03-30 | $25.01 | $25.01 | $25.01 | $25.01 | $21.22 | 0 |
2016-03-29 | $25.06 | $25.06 | $25.01 | $25.01 | $21.22 | 200 |
John Hancock Multifactor Utilities ETF (JHMU) News Headlines
Recent John Hancock Multifactor Utilities ETF (JHMU) News
Similar Companies to John Hancock Multifactor Utilities ETF (JHMU) 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 | -- | -- | -- |