JOHN HANCOCK SMALL COMPANY FUND CLASS ADV (JCSDX) Exchange: NMFQS
Data as of Aug. 22, 2025
$22.06 ($0.00) 0.00%
JOHN HANCOCK SMALL COMPANY FUND CLASS ADV - Daily Information
Click for more stock information on JOHN HANCOCK SMALL COMPANY FUND CLASS ADV.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $22.06 |
| Previous Close | $22.06 |
| High | $22.06 |
| Low | $22.06 |
| Adjusted Open | $22.06 |
| Previous Adjusted Close | $22.06 |
| Adjusted High | $22.06 |
| Adjusted Low | $22.06 |
About JOHN HANCOCK SMALL COMPANY FUND CLASS ADV (JCSDX)
DELISTED - Under normal circumstances, the fund seeks to achieve its investment objective by investing at least 80% of its net assets (plus any borrowings for investment purposes) in small-cap companies. The fund considers small-cap companies to be those companies in the capitalization range of the Russell 2000 Index, including exchange-traded funds (ETFs), that attempt to replicate small-cap indexes. The market capitalization range of the Russell 2000 Index was approximately $18 million to $14 billion as of March 31, 2017, and may change over time. At any given time, the fund may own a diversified group of stocks in several industries. The fund invests mainly in common stocks, but it may also invest in ETFs to a limited extent.The manager employs a relative value philosophy to analyze and select investments that have attractive valuations and potential catalysts that are expected to lead to accelerated earnings and cash flow growth. The manager believes that earnings and cash flow growth are the principal drivers of investment performance, particularly when accompanied by quantifiable catalysts that generally are unrecognized.The manager attempts to mitigate excess risk through ownership of a well-diversified portfolio with broad representation across market industries and sectors. However, the fund may focus its investments in a particular sector or sectors of the economy. The fund may trade securities actively.
Invest in JOHN HANCOCK SMALL COMPANY FUND CLASS ADV (JCSDX)
Historical Stock Data for JOHN HANCOCK SMALL COMPANY FUND CLASS ADV (JCSDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-01-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2019-01-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2019-01-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2019-01-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2019-01-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2019-01-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2019-01-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-12-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-11-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-10-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-09-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-08-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-07-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-06-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-31 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-22 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-21 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-15 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-14 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-08 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-07 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-05-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-30 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-25 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-24 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-20 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-19 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-18 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-16 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-13 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-12 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-11 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-10 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-09 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-06 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-05 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-04 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-03 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-04-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-03-29 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-03-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-03-27 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-03-26 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-03-23 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2018-03-22 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2018-03-21 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2018-03-20 | $28.16 | $28.16 | $28.16 | $28.16 | $23.05 | 0 |
| 2018-03-19 | $28.15 | $28.15 | $28.15 | $28.15 | $23.05 | 0 |
| 2018-03-16 | $28.45 | $28.45 | $28.45 | $28.45 | $23.29 | 0 |
| 2018-03-15 | $28.33 | $28.33 | $28.33 | $28.33 | $23.19 | 0 |
| 2018-03-14 | $28.47 | $28.47 | $28.47 | $28.47 | $23.31 | 0 |
| 2018-03-13 | $28.64 | $28.64 | $28.64 | $28.64 | $23.45 | 0 |
| 2018-03-12 | $28.83 | $28.83 | $28.83 | $28.83 | $23.60 | 0 |
| 2018-03-09 | $28.85 | $28.85 | $28.85 | $28.85 | $23.62 | 0 |
| 2018-03-08 | $28.37 | $28.37 | $28.37 | $28.37 | $23.23 | 0 |
| 2018-03-07 | $28.51 | $28.51 | $28.51 | $28.51 | $23.34 | 0 |
| 2018-03-06 | $28.33 | $28.33 | $28.33 | $28.33 | $23.19 | 0 |
| 2018-03-05 | $28.05 | $28.05 | $28.05 | $28.05 | $22.96 | 0 |
| 2018-03-02 | $27.81 | $27.81 | $27.81 | $27.81 | $22.77 | 0 |
| 2018-03-01 | $27.40 | $27.40 | $27.40 | $27.40 | $22.43 | 0 |
| 2018-02-28 | $27.52 | $27.52 | $27.52 | $27.52 | $22.53 | 0 |
| 2018-02-27 | $27.92 | $27.92 | $27.92 | $27.92 | $22.86 | 0 |
| 2018-02-26 | $28.35 | $28.35 | $28.35 | $28.35 | $23.21 | 0 |
| 2018-02-23 | $28.23 | $28.23 | $28.23 | $28.23 | $23.11 | 0 |
| 2018-02-22 | $27.85 | $27.85 | $27.85 | $27.85 | $22.80 | 0 |
| 2018-02-21 | $27.81 | $27.81 | $27.81 | $27.81 | $22.77 | 0 |
| 2018-02-20 | $27.94 | $27.94 | $27.94 | $27.94 | $22.87 | 0 |
| 2018-02-16 | $28.12 | $28.12 | $28.12 | $28.12 | $23.02 | 0 |
| 2018-02-15 | $28.03 | $28.03 | $28.03 | $28.03 | $22.95 | 0 |
| 2018-02-14 | $27.87 | $27.87 | $27.87 | $27.87 | $22.82 | 0 |
| 2018-02-13 | $27.43 | $27.43 | $27.43 | $27.43 | $22.46 | 0 |
| 2018-02-12 | $27.42 | $27.42 | $27.42 | $27.42 | $22.45 | 0 |
| 2018-02-09 | $27.19 | $27.19 | $27.19 | $27.19 | $22.26 | 0 |
| 2018-02-08 | $26.96 | $26.96 | $26.96 | $26.96 | $22.07 | 0 |
| 2018-02-07 | $27.79 | $27.79 | $27.79 | $27.79 | $22.75 | 0 |
| 2018-02-06 | $27.86 | $27.86 | $27.86 | $27.86 | $22.81 | 0 |
| 2018-02-05 | $27.57 | $27.57 | $27.57 | $27.57 | $22.57 | 0 |
| 2018-02-02 | $28.62 | $28.62 | $28.62 | $28.62 | $23.43 | 0 |
| 2018-02-01 | $29.22 | $29.22 | $29.22 | $29.22 | $23.92 | 0 |
| 2018-01-31 | $29.09 | $29.09 | $29.09 | $29.09 | $23.82 | 0 |
| 2018-01-30 | $29.26 | $29.26 | $29.26 | $29.26 | $23.95 | 0 |
| 2018-01-29 | $29.57 | $29.57 | $29.57 | $29.57 | $24.21 | 0 |
| 2018-01-26 | $29.83 | $29.83 | $29.83 | $29.83 | $24.42 | 0 |
| 2018-01-25 | $29.80 | $29.80 | $29.80 | $29.80 | $24.40 | 0 |
| 2018-01-24 | $29.79 | $29.79 | $29.79 | $29.79 | $24.39 | 0 |
| 2018-01-23 | $29.94 | $29.94 | $29.94 | $29.94 | $24.51 | 0 |
| 2018-01-22 | $29.88 | $29.88 | $29.88 | $29.88 | $24.46 | 0 |
| 2018-01-19 | $29.82 | $29.82 | $29.82 | $29.82 | $24.41 | 0 |
| 2018-01-18 | $29.45 | $29.45 | $29.45 | $29.45 | $24.11 | 0 |
| 2018-01-17 | $29.67 | $29.67 | $29.67 | $29.67 | $24.29 | 0 |
| 2018-01-16 | $29.37 | $29.37 | $29.37 | $29.37 | $24.04 | 0 |
| 2018-01-12 | $29.67 | $29.67 | $29.67 | $29.67 | $24.29 | 0 |
| 2018-01-11 | $29.63 | $29.63 | $29.63 | $29.63 | $24.26 | 0 |
| 2018-01-10 | $29.10 | $29.10 | $29.10 | $29.10 | $23.82 | 0 |
| 2018-01-09 | $29.09 | $29.09 | $29.09 | $29.09 | $23.82 | 0 |
| 2018-01-08 | $29.11 | $29.11 | $29.11 | $29.11 | $23.83 | 0 |
| 2018-01-05 | $28.98 | $28.98 | $28.98 | $28.98 | $23.73 | 0 |
| 2018-01-04 | $28.82 | $28.82 | $28.82 | $28.82 | $23.59 | 0 |
| 2018-01-03 | $28.73 | $28.73 | $28.73 | $28.73 | $23.52 | 0 |
| 2018-01-02 | $28.68 | $28.68 | $28.68 | $28.68 | $23.48 | 0 |
| 2017-12-29 | $28.49 | $28.49 | $28.49 | $28.49 | $23.32 | 0 |
| 2017-12-28 | $28.65 | $28.65 | $28.65 | $28.65 | $23.46 | 0 |
| 2017-12-27 | $28.56 | $28.56 | $28.56 | $28.56 | $23.38 | 0 |
| 2017-12-26 | $28.60 | $28.60 | $28.60 | $28.60 | $23.41 | 0 |
| 2017-12-22 | $28.60 | $28.60 | $28.60 | $28.60 | $23.41 | 0 |
| 2017-12-21 | $28.70 | $28.70 | $28.70 | $28.70 | $23.50 | 0 |
| 2017-12-20 | $28.54 | $28.54 | $28.54 | $28.54 | $23.37 | 0 |
| 2017-12-19 | $28.46 | $28.46 | $28.46 | $28.46 | $23.30 | 0 |
| 2017-12-18 | $28.64 | $28.64 | $28.64 | $28.64 | $23.45 | 0 |
| 2017-12-15 | $28.28 | $28.28 | $28.28 | $28.28 | $23.15 | 0 |
| 2017-12-14 | $31.08 | $31.08 | $31.08 | $31.08 | $25.44 | 0 |
| 2017-12-13 | $31.42 | $31.42 | $31.42 | $31.42 | $25.72 | 0 |
| 2017-12-12 | $31.37 | $31.37 | $31.37 | $31.37 | $25.68 | 0 |
| 2017-12-11 | $31.37 | $31.37 | $31.37 | $31.37 | $25.68 | 0 |
| 2017-12-08 | $31.46 | $31.46 | $31.46 | $31.46 | $25.76 | 0 |
| 2017-12-07 | $31.36 | $31.36 | $31.36 | $31.36 | $25.67 | 0 |
| 2017-12-06 | $31.23 | $31.23 | $31.23 | $31.23 | $25.57 | 0 |
| 2017-12-05 | $31.31 | $31.31 | $31.31 | $31.31 | $25.63 | 0 |
| 2017-12-04 | $31.63 | $31.63 | $31.63 | $31.63 | $25.90 | 0 |
| 2017-12-01 | $31.54 | $31.54 | $31.54 | $31.54 | $25.82 | 0 |
| 2017-11-30 | $31.56 | $31.56 | $31.56 | $31.56 | $25.84 | 0 |
| 2017-11-29 | $31.47 | $31.47 | $31.47 | $31.47 | $25.76 | 0 |
| 2017-11-28 | $31.39 | $31.39 | $31.39 | $31.39 | $25.70 | 0 |
| 2017-11-27 | $30.84 | $30.84 | $30.84 | $30.84 | $25.25 | 0 |
| 2017-11-24 | $30.97 | $30.97 | $30.97 | $30.97 | $25.35 | 0 |
| 2017-11-22 | $30.89 | $30.89 | $30.89 | $30.89 | $25.29 | 0 |
| 2017-11-21 | $30.94 | $30.94 | $30.94 | $30.94 | $25.33 | 0 |
| 2017-11-20 | $30.64 | $30.64 | $30.64 | $30.64 | $25.08 | 0 |
| 2017-11-17 | $30.40 | $30.40 | $30.40 | $30.40 | $24.89 | 0 |
| 2017-11-16 | $30.25 | $30.25 | $30.25 | $30.25 | $24.77 | 0 |
| 2017-11-15 | $29.91 | $29.91 | $29.91 | $29.91 | $24.49 | 0 |
| 2017-11-14 | $30.17 | $30.17 | $30.17 | $30.17 | $24.70 | 0 |
| 2017-11-13 | $30.28 | $30.28 | $30.28 | $30.28 | $24.79 | 0 |
| 2017-11-10 | $30.26 | $30.26 | $30.26 | $30.26 | $24.77 | 0 |
| 2017-11-09 | $30.31 | $30.31 | $30.31 | $30.31 | $24.81 | 0 |
| 2017-11-08 | $30.52 | $30.52 | $30.52 | $30.52 | $24.99 | 0 |
| 2017-11-07 | $30.41 | $30.41 | $30.41 | $30.41 | $24.90 | 0 |
| 2017-11-06 | $30.79 | $30.79 | $30.79 | $30.79 | $25.21 | 0 |
| 2017-11-03 | $30.69 | $30.69 | $30.69 | $30.69 | $25.13 | 0 |
| 2017-11-02 | $30.65 | $30.65 | $30.65 | $30.65 | $25.09 | 0 |
| 2017-11-01 | $30.61 | $30.61 | $30.61 | $30.61 | $25.06 | 0 |
| 2017-10-31 | $30.77 | $30.77 | $30.77 | $30.77 | $25.19 | 0 |
| 2017-10-30 | $30.55 | $30.55 | $30.55 | $30.55 | $25.01 | 0 |
| 2017-10-27 | $30.94 | $30.94 | $30.94 | $30.94 | $25.33 | 0 |
| 2017-10-26 | $30.76 | $30.76 | $30.76 | $30.76 | $25.18 | 0 |
| 2017-10-25 | $30.65 | $30.65 | $30.65 | $30.65 | $25.09 | 0 |
| 2017-10-24 | $30.85 | $30.85 | $30.85 | $30.85 | $25.26 | 0 |
| 2017-10-23 | $30.70 | $30.70 | $30.70 | $30.70 | $25.13 | 0 |
| 2017-10-20 | $30.99 | $30.99 | $30.99 | $30.99 | $25.37 | 0 |
| 2017-10-19 | $30.77 | $30.77 | $30.77 | $30.77 | $25.19 | 0 |
| 2017-10-18 | $30.81 | $30.81 | $30.81 | $30.81 | $25.22 | 0 |
| 2017-10-17 | $30.69 | $30.69 | $30.69 | $30.69 | $25.13 | 0 |
| 2017-10-16 | $30.84 | $30.84 | $30.84 | $30.84 | $25.25 | 0 |
| 2017-10-13 | $30.81 | $30.81 | $30.81 | $30.81 | $25.22 | 0 |
| 2017-10-12 | $30.84 | $30.84 | $30.84 | $30.84 | $25.25 | 0 |
| 2017-10-11 | $30.95 | $30.95 | $30.95 | $30.95 | $25.34 | 0 |
| 2017-10-10 | $30.95 | $30.95 | $30.95 | $30.95 | $25.34 | 0 |
| 2017-10-09 | $30.86 | $30.86 | $30.86 | $30.86 | $25.26 | 0 |
| 2017-10-06 | $30.90 | $30.90 | $30.90 | $30.90 | $25.30 | 0 |
| 2017-10-05 | $30.92 | $30.92 | $30.92 | $30.92 | $25.31 | 0 |
| 2017-10-04 | $30.89 | $30.89 | $30.89 | $30.89 | $25.29 | 0 |
| 2017-10-03 | $30.97 | $30.97 | $30.97 | $30.97 | $25.35 | 0 |
| 2017-10-02 | $30.97 | $30.97 | $30.97 | $30.97 | $25.35 | 0 |
| 2017-09-29 | $30.71 | $30.71 | $30.71 | $30.71 | $25.14 | 0 |
| 2017-09-28 | $30.69 | $30.69 | $30.69 | $30.69 | $25.13 | 0 |
| 2017-09-27 | $30.54 | $30.54 | $30.54 | $30.54 | $25.00 | 0 |
| 2017-09-26 | $30.09 | $30.09 | $30.09 | $30.09 | $24.63 | 0 |
| 2017-09-25 | $29.99 | $29.99 | $29.99 | $29.99 | $24.55 | 0 |
| 2017-09-22 | $29.99 | $29.99 | $29.99 | $29.99 | $24.55 | 0 |
| 2017-09-21 | $29.84 | $29.84 | $29.84 | $29.84 | $24.43 | 0 |
| 2017-09-20 | $29.82 | $29.82 | $29.82 | $29.82 | $24.41 | 0 |
| 2017-09-19 | $29.68 | $29.68 | $29.68 | $29.68 | $24.30 | 0 |
| 2017-09-18 | $29.75 | $29.75 | $29.75 | $29.75 | $24.36 | 0 |
| 2017-09-15 | $29.57 | $29.57 | $29.57 | $29.57 | $24.21 | 0 |
| 2017-09-14 | $29.51 | $29.51 | $29.51 | $29.51 | $24.16 | 0 |
| 2017-09-13 | $29.55 | $29.55 | $29.55 | $29.55 | $24.19 | 0 |
| 2017-09-12 | $29.51 | $29.51 | $29.51 | $29.51 | $24.16 | 0 |
| 2017-09-11 | $29.30 | $29.30 | $29.30 | $29.30 | $23.99 | 0 |
| 2017-09-08 | $28.93 | $28.93 | $28.93 | $28.93 | $23.68 | 0 |
| 2017-09-07 | $28.86 | $28.86 | $28.86 | $28.86 | $23.63 | 0 |
| 2017-09-06 | $28.97 | $28.97 | $28.97 | $28.97 | $23.72 | 0 |
| 2017-09-05 | $28.97 | $28.97 | $28.97 | $28.97 | $23.72 | 0 |
| 2017-09-01 | $29.34 | $29.34 | $29.34 | $29.34 | $24.02 | 0 |
| 2017-08-31 | $29.24 | $29.24 | $29.24 | $29.24 | $23.94 | 0 |
| 2017-08-30 | $28.97 | $28.97 | $28.97 | $28.97 | $23.72 | 0 |
| 2017-08-29 | $28.77 | $28.77 | $28.77 | $28.77 | $23.55 | 0 |
| 2017-08-28 | $28.74 | $28.74 | $28.74 | $28.74 | $23.53 | 0 |
| 2017-08-25 | $28.78 | $28.78 | $28.78 | $28.78 | $23.56 | 0 |
| 2017-08-24 | $28.70 | $28.70 | $28.70 | $28.70 | $23.50 | 0 |
| 2017-08-23 | $28.68 | $28.68 | $28.68 | $28.68 | $23.48 | 0 |
| 2017-08-22 | $28.70 | $28.70 | $28.70 | $28.70 | $23.50 | 0 |
| 2017-08-21 | $28.50 | $28.50 | $28.50 | $28.50 | $23.33 | 0 |
| 2017-08-18 | $28.52 | $28.52 | $28.52 | $28.52 | $23.35 | 0 |
| 2017-08-17 | $28.50 | $28.50 | $28.50 | $28.50 | $23.33 | 0 |
| 2017-08-16 | $29.04 | $29.04 | $29.04 | $29.04 | $23.77 | 0 |
| 2017-08-15 | $29.04 | $29.04 | $29.04 | $29.04 | $23.77 | 0 |
| 2017-08-14 | $29.21 | $29.21 | $29.21 | $29.21 | $23.91 | 0 |
| 2017-08-11 | $28.83 | $28.83 | $28.83 | $28.83 | $23.60 | 0 |
| 2017-08-10 | $28.81 | $28.81 | $28.81 | $28.81 | $23.59 | 0 |
| 2017-08-09 | $29.20 | $29.20 | $29.20 | $29.20 | $23.91 | 0 |
| 2017-08-08 | $29.49 | $29.49 | $29.49 | $29.49 | $24.14 | 0 |
| 2017-08-07 | $29.51 | $29.51 | $29.51 | $29.51 | $24.16 | 0 |
| 2017-08-04 | $29.49 | $29.49 | $29.49 | $29.49 | $24.14 | 0 |
| 2017-08-03 | $29.41 | $29.41 | $29.41 | $29.41 | $24.08 | 0 |
| 2017-08-02 | $29.50 | $29.50 | $29.50 | $29.50 | $24.15 | 0 |
| 2017-08-01 | $29.75 | $29.75 | $29.75 | $29.75 | $24.36 | 0 |
| 2017-07-31 | $29.71 | $29.71 | $29.71 | $29.71 | $24.32 | 0 |
| 2017-07-28 | $29.73 | $29.73 | $29.73 | $29.73 | $24.34 | 0 |
| 2017-07-27 | $29.67 | $29.67 | $29.67 | $29.67 | $24.29 | 0 |
| 2017-07-26 | $29.84 | $29.84 | $29.84 | $29.84 | $24.43 | 0 |
| 2017-07-25 | $30.08 | $30.08 | $30.08 | $30.08 | $24.63 | 0 |
| 2017-07-24 | $29.90 | $29.90 | $29.90 | $29.90 | $24.48 | 0 |
| 2017-07-21 | $29.81 | $29.81 | $29.81 | $29.81 | $24.41 | 0 |
| 2017-07-20 | $30.00 | $30.00 | $30.00 | $30.00 | $24.56 | 0 |
| 2017-07-19 | $29.98 | $29.98 | $29.98 | $29.98 | $24.54 | 0 |
| 2017-07-18 | $29.66 | $29.66 | $29.66 | $29.66 | $24.28 | 0 |
| 2017-07-17 | $29.65 | $29.65 | $29.65 | $29.65 | $24.27 | 0 |
| 2017-07-14 | $29.62 | $29.62 | $29.62 | $29.62 | $24.25 | 0 |
| 2017-07-13 | $29.57 | $29.57 | $29.57 | $29.57 | $24.21 | 0 |
| 2017-07-12 | $29.58 | $29.58 | $29.58 | $29.58 | $24.22 | 0 |
| 2017-07-11 | $29.42 | $29.42 | $29.42 | $29.42 | $24.09 | 0 |
| 2017-07-10 | $29.38 | $29.38 | $29.38 | $29.38 | $24.05 | 0 |
| 2017-07-07 | $29.43 | $29.43 | $29.43 | $29.43 | $24.09 | 0 |
| 2017-07-06 | $29.09 | $29.09 | $29.09 | $29.09 | $23.82 | 0 |
| 2017-07-05 | $29.41 | $29.41 | $29.41 | $29.41 | $24.08 | 0 |
| 2017-07-03 | $29.64 | $29.64 | $29.64 | $29.64 | $24.27 | 0 |
| 2017-06-30 | $29.43 | $29.43 | $29.43 | $29.43 | $24.09 | 0 |
| 2017-06-29 | $29.37 | $29.37 | $29.37 | $29.37 | $24.04 | 0 |
| 2017-06-28 | $29.45 | $29.45 | $29.45 | $29.45 | $24.11 | 0 |
| 2017-06-27 | $28.96 | $28.96 | $28.96 | $28.96 | $23.71 | 0 |
| 2017-06-26 | $29.19 | $29.19 | $29.19 | $29.19 | $23.90 | 0 |
| 2017-06-23 | $29.11 | $29.11 | $29.11 | $29.11 | $23.83 | 0 |
| 2017-06-22 | $28.96 | $28.96 | $28.96 | $28.96 | $23.71 | 0 |
| 2017-06-21 | $28.95 | $28.95 | $28.95 | $28.95 | $23.70 | 0 |
| 2017-06-20 | $29.16 | $29.16 | $29.16 | $29.16 | $23.87 | 0 |
| 2017-06-19 | $29.51 | $29.51 | $29.51 | $29.51 | $24.16 | 0 |
| 2017-06-16 | $29.34 | $29.34 | $29.34 | $29.34 | $24.02 | 0 |
| 2017-06-15 | $29.42 | $29.42 | $29.42 | $29.42 | $24.09 | 0 |
| 2017-06-14 | $29.57 | $29.57 | $29.57 | $29.57 | $24.21 | 0 |
| 2017-06-13 | $29.81 | $29.81 | $29.81 | $29.81 | $24.41 | 0 |
| 2017-06-12 | $29.62 | $29.62 | $29.62 | $29.62 | $24.25 | 0 |
| 2017-06-09 | $29.71 | $29.71 | $29.71 | $29.71 | $24.32 | 0 |
| 2017-06-08 | $29.45 | $29.45 | $29.45 | $29.45 | $24.11 | 0 |
| 2017-06-07 | $29.11 | $29.11 | $29.11 | $29.11 | $23.83 | 0 |
| 2017-06-06 | $29.09 | $29.09 | $29.09 | $29.09 | $23.82 | 0 |
| 2017-06-05 | $29.22 | $29.22 | $29.22 | $29.22 | $23.92 | 0 |
| 2017-06-02 | $29.40 | $29.40 | $29.40 | $29.40 | $24.07 | 0 |
| 2017-06-01 | $29.30 | $29.30 | $29.30 | $29.30 | $23.99 | 0 |
| 2017-05-31 | $28.81 | $28.81 | $28.81 | $28.81 | $23.59 | 0 |
| 2017-05-30 | $28.78 | $28.78 | $28.78 | $28.78 | $23.56 | 0 |
| 2017-05-26 | $28.94 | $28.94 | $28.94 | $28.94 | $23.69 | 0 |
| 2017-05-25 | $28.91 | $28.91 | $28.91 | $28.91 | $23.67 | 0 |
| 2017-05-24 | $28.95 | $28.95 | $28.95 | $28.95 | $23.70 | 0 |
| 2017-05-23 | $28.94 | $28.94 | $28.94 | $28.94 | $23.69 | 0 |
| 2017-05-22 | $28.82 | $28.82 | $28.82 | $28.82 | $23.59 | 0 |
| 2017-05-19 | $28.62 | $28.62 | $28.62 | $28.62 | $23.43 | 0 |
| 2017-05-18 | $28.40 | $28.40 | $28.40 | $28.40 | $23.25 | 0 |
| 2017-05-17 | $28.34 | $28.34 | $28.34 | $28.34 | $23.20 | 0 |
| 2017-05-16 | $29.05 | $29.05 | $29.05 | $29.05 | $23.78 | 0 |
| 2017-05-15 | $29.09 | $29.09 | $29.09 | $29.09 | $23.82 | 0 |
| 2017-05-12 | $28.89 | $28.89 | $28.89 | $28.89 | $23.65 | 0 |
| 2017-05-11 | $29.01 | $29.01 | $29.01 | $29.01 | $23.75 | 0 |
| 2017-05-10 | $29.19 | $29.19 | $29.19 | $29.19 | $23.90 | 0 |
| 2017-05-09 | $28.99 | $28.99 | $28.99 | $28.99 | $23.73 | 0 |
| 2017-05-08 | $29.07 | $29.07 | $29.07 | $29.07 | $23.80 | 0 |
| 2017-05-05 | $29.11 | $29.11 | $29.11 | $29.11 | $23.83 | 0 |
| 2017-05-04 | $28.90 | $28.90 | $28.90 | $28.90 | $23.66 | 0 |
| 2017-05-03 | $28.88 | $28.88 | $28.88 | $28.88 | $23.64 | 0 |
| 2017-05-02 | $28.92 | $28.92 | $28.92 | $28.92 | $23.68 | 0 |
| 2017-05-01 | $29.18 | $29.18 | $29.18 | $29.18 | $23.89 | 0 |
| 2017-04-28 | $29.06 | $29.06 | $29.06 | $29.06 | $23.79 | 0 |
| 2017-04-27 | $29.36 | $29.36 | $29.36 | $29.36 | $24.04 | 0 |
| 2017-04-26 | $29.36 | $29.36 | $29.36 | $29.36 | $24.04 | 0 |
| 2017-04-25 | $29.26 | $29.26 | $29.26 | $29.26 | $23.95 | 0 |
| 2017-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $23.74 | 0 |
| 2017-04-21 | $28.60 | $28.60 | $28.60 | $28.60 | $23.41 | 0 |
| 2017-04-20 | $28.66 | $28.66 | $28.66 | $28.66 | $23.46 | 0 |
| 2017-04-19 | $28.34 | $28.34 | $28.34 | $28.34 | $23.20 | 0 |
| 2017-04-18 | $28.28 | $28.28 | $28.28 | $28.28 | $23.15 | 0 |
| 2017-04-17 | $28.29 | $28.29 | $28.29 | $28.29 | $23.16 | 0 |
| 2017-04-13 | $27.99 | $27.99 | $27.99 | $27.99 | $22.92 | 0 |
| 2017-04-12 | $28.33 | $28.33 | $28.33 | $28.33 | $23.19 | 0 |
| 2017-04-11 | $28.71 | $28.71 | $28.71 | $28.71 | $23.50 | 0 |
| 2017-04-10 | $28.51 | $28.51 | $28.51 | $28.51 | $23.34 | 0 |
| 2017-04-07 | $28.38 | $28.38 | $28.38 | $28.38 | $23.23 | 0 |
| 2017-04-06 | $28.46 | $28.46 | $28.46 | $28.46 | $23.30 | 0 |
| 2017-04-05 | $28.16 | $28.16 | $28.16 | $28.16 | $23.05 | 0 |
| 2017-04-04 | $28.47 | $28.47 | $28.47 | $28.47 | $23.31 | 0 |
| 2017-04-03 | $28.45 | $28.45 | $28.45 | $28.45 | $23.29 | 0 |
| 2017-03-31 | $28.82 | $28.82 | $28.82 | $28.82 | $23.59 | 0 |
| 2017-03-30 | $28.77 | $28.77 | $28.77 | $28.77 | $23.55 | 0 |
| 2017-03-29 | $28.51 | $28.51 | $28.51 | $28.51 | $23.34 | 0 |
| 2017-03-28 | $28.41 | $28.41 | $28.41 | $28.41 | $23.26 | 0 |
| 2017-03-27 | $28.14 | $28.14 | $28.14 | $28.14 | $23.04 | 0 |
| 2017-03-24 | $28.18 | $28.18 | $28.18 | $28.18 | $23.07 | 0 |
| 2017-03-23 | $28.16 | $28.16 | $28.16 | $28.16 | $23.05 | 0 |
| 2017-03-22 | $27.96 | $27.96 | $27.96 | $27.96 | $22.89 | 0 |
| 2017-03-21 | $27.96 | $27.96 | $27.96 | $27.96 | $22.89 | 0 |
| 2017-03-20 | $28.69 | $28.69 | $28.69 | $28.69 | $23.49 | 0 |
| 2017-03-17 | $28.88 | $28.88 | $28.88 | $28.88 | $23.64 | 0 |
| 2017-03-16 | $28.75 | $28.75 | $28.75 | $28.75 | $23.54 | 0 |
| 2017-03-15 | $28.74 | $28.74 | $28.74 | $28.74 | $23.53 | 0 |
| 2017-03-14 | $28.35 | $28.35 | $28.35 | $28.35 | $23.21 | 0 |
| 2017-03-13 | $28.48 | $28.48 | $28.48 | $28.48 | $23.32 | 0 |
| 2017-03-10 | $28.42 | $28.42 | $28.42 | $28.42 | $23.27 | 0 |
| 2017-03-09 | $28.33 | $28.33 | $28.33 | $28.33 | $23.19 | 0 |
| 2017-03-08 | $28.47 | $28.47 | $28.47 | $28.47 | $23.31 | 0 |
| 2017-03-07 | $28.73 | $28.73 | $28.73 | $28.73 | $23.52 | 0 |
| 2017-03-06 | $28.91 | $28.91 | $28.91 | $28.91 | $23.67 | 0 |
| 2017-03-03 | $29.04 | $29.04 | $29.04 | $29.04 | $23.77 | 0 |
| 2017-03-02 | $28.99 | $28.99 | $28.99 | $28.99 | $23.73 | 0 |
| 2017-03-01 | $29.42 | $29.42 | $29.42 | $29.42 | $24.09 | 0 |
| 2017-02-28 | $28.81 | $28.81 | $28.81 | $28.81 | $23.59 | 0 |
| 2017-02-27 | $29.20 | $29.20 | $29.20 | $29.20 | $23.91 | 0 |
| 2017-02-24 | $28.93 | $28.93 | $28.93 | $28.93 | $23.68 | 0 |
| 2017-02-23 | $28.96 | $28.96 | $28.96 | $28.96 | $23.71 | 0 |
| 2017-02-22 | $29.09 | $29.09 | $29.09 | $29.09 | $23.82 | 0 |
| 2017-02-21 | $29.20 | $29.20 | $29.20 | $29.20 | $23.91 | 0 |
| 2017-02-17 | $28.97 | $28.97 | $28.97 | $28.97 | $23.72 | 0 |
| 2017-02-16 | $29.03 | $29.03 | $29.03 | $29.03 | $23.77 | 0 |
| 2017-02-15 | $29.09 | $29.09 | $29.09 | $29.09 | $23.82 | 0 |
| 2017-02-14 | $28.95 | $28.95 | $28.95 | $28.95 | $23.70 | 0 |
| 2017-02-13 | $28.83 | $28.83 | $28.83 | $28.83 | $23.60 | 0 |
| 2017-02-10 | $28.75 | $28.75 | $28.75 | $28.75 | $23.54 | 0 |
| 2017-02-09 | $28.62 | $28.62 | $28.62 | $28.62 | $23.43 | 0 |
| 2017-02-08 | $28.22 | $28.22 | $28.22 | $28.22 | $23.10 | 0 |
| 2017-02-07 | $28.27 | $28.27 | $28.27 | $28.27 | $23.14 | 0 |
| 2017-02-06 | $28.32 | $28.32 | $28.32 | $28.32 | $23.19 | 0 |
| 2017-02-03 | $28.57 | $28.57 | $28.57 | $28.57 | $23.39 | 0 |
| 2017-02-02 | $28.19 | $28.19 | $28.19 | $28.19 | $23.08 | 0 |
| 2017-02-01 | $28.24 | $28.24 | $28.24 | $28.24 | $23.12 | 0 |
| 2017-01-31 | $28.20 | $28.20 | $28.20 | $28.20 | $23.09 | 0 |
| 2017-01-30 | $28.07 | $28.07 | $28.07 | $28.07 | $22.98 | 0 |
| 2017-01-27 | $28.47 | $28.47 | $28.47 | $28.47 | $23.31 | 0 |
| 2017-01-26 | $28.64 | $28.64 | $28.64 | $28.64 | $23.45 | 0 |
| 2017-01-25 | $28.74 | $28.74 | $28.74 | $28.74 | $23.53 | 0 |
| 2017-01-24 | $28.38 | $28.38 | $28.38 | $28.38 | $23.23 | 0 |
| 2017-01-23 | $27.87 | $27.87 | $27.87 | $27.87 | $22.82 | 0 |
| 2017-01-20 | $27.97 | $27.97 | $27.97 | $27.97 | $22.90 | 0 |
| 2017-01-19 | $27.79 | $27.79 | $27.79 | $27.79 | $22.75 | 0 |
| 2017-01-18 | $27.95 | $27.95 | $27.95 | $27.95 | $22.88 | 0 |
| 2017-01-17 | $27.80 | $27.80 | $27.80 | $27.80 | $22.76 | 0 |
| 2017-01-13 | $28.21 | $28.21 | $28.21 | $28.21 | $23.10 | 0 |
| 2017-01-12 | $28.02 | $28.02 | $28.02 | $28.02 | $22.94 | 0 |
| 2017-01-11 | $28.30 | $28.30 | $28.30 | $28.30 | $23.17 | 0 |
| 2017-01-10 | $28.16 | $28.16 | $28.16 | $28.16 | $23.05 | 0 |
| 2017-01-09 | $27.89 | $27.89 | $27.89 | $27.89 | $22.83 | 0 |
| 2017-01-06 | $28.30 | $28.30 | $28.30 | $28.30 | $23.17 | 0 |
| 2017-01-05 | $28.39 | $28.39 | $28.39 | $28.39 | $23.24 | 0 |
| 2017-01-04 | $28.68 | $28.68 | $28.68 | $28.68 | $23.48 | 0 |
| 2017-01-03 | $28.25 | $28.25 | $28.25 | $28.25 | $23.13 | 0 |
| 2016-12-30 | $28.15 | $28.15 | $28.15 | $28.15 | $23.05 | 0 |
| 2016-12-29 | $28.23 | $28.23 | $28.23 | $28.23 | $23.11 | 0 |
| 2016-12-28 | $28.17 | $28.17 | $28.17 | $28.17 | $23.06 | 0 |
| 2016-12-27 | $28.51 | $28.51 | $28.51 | $28.51 | $23.34 | 0 |
| 2016-12-23 | $28.36 | $28.36 | $28.36 | $28.36 | $23.22 | 0 |
| 2016-12-22 | $28.26 | $28.26 | $28.26 | $28.26 | $23.14 | 0 |
| 2016-12-21 | $28.45 | $28.45 | $28.45 | $28.45 | $23.29 | 0 |
| 2016-12-20 | $28.59 | $28.59 | $28.59 | $28.59 | $23.41 | 0 |
| 2016-12-19 | $28.36 | $28.36 | $28.36 | $28.36 | $23.22 | 0 |
| 2016-12-16 | $28.25 | $28.25 | $28.25 | $28.25 | $23.13 | 0 |
| 2016-12-15 | $28.41 | $28.41 | $28.41 | $28.41 | $23.26 | 0 |
| 2016-12-14 | $28.18 | $28.18 | $28.18 | $28.18 | $23.07 | 0 |
| 2016-12-13 | $28.54 | $28.54 | $28.54 | $28.54 | $23.37 | 0 |
| 2016-12-12 | $28.47 | $28.47 | $28.47 | $28.47 | $23.31 | 0 |
| 2016-12-09 | $28.77 | $28.77 | $28.77 | $28.77 | $23.55 | 0 |
| 2016-12-08 | $28.74 | $28.74 | $28.74 | $28.74 | $23.53 | 0 |
| 2016-12-07 | $28.34 | $28.34 | $28.34 | $28.34 | $23.20 | 0 |
| 2016-12-06 | $27.94 | $27.94 | $27.94 | $27.94 | $22.87 | 0 |
| 2016-12-05 | $27.81 | $27.81 | $27.81 | $27.81 | $22.77 | 0 |
| 2016-12-02 | $27.42 | $27.42 | $27.42 | $27.42 | $22.45 | 0 |
| 2016-12-01 | $27.45 | $27.45 | $27.45 | $27.45 | $22.47 | 0 |
| 2016-11-30 | $27.53 | $27.53 | $27.53 | $27.53 | $22.54 | 0 |
| 2016-11-29 | $27.41 | $27.41 | $27.41 | $27.41 | $22.44 | 0 |
| 2016-11-28 | $27.43 | $27.43 | $27.43 | $27.43 | $22.46 | 0 |
| 2016-11-25 | $27.80 | $27.80 | $27.80 | $27.80 | $22.76 | 0 |
| 2016-11-23 | $27.70 | $27.70 | $27.70 | $27.70 | $22.68 | 0 |
| 2016-11-22 | $27.49 | $27.49 | $27.49 | $27.49 | $22.51 | 0 |
| 2016-11-21 | $27.25 | $27.25 | $27.25 | $27.25 | $22.31 | 0 |
| 2016-11-18 | $27.03 | $27.03 | $27.03 | $27.03 | $22.13 | 0 |
| 2016-11-17 | $26.98 | $26.98 | $26.98 | $26.98 | $22.09 | 0 |
| 2016-11-16 | $26.87 | $26.87 | $26.87 | $26.87 | $22.00 | 0 |
| 2016-11-15 | $26.90 | $26.90 | $26.90 | $26.90 | $22.02 | 0 |
| 2016-11-14 | $26.79 | $26.79 | $26.79 | $26.79 | $21.93 | 0 |
| 2016-11-11 | $26.41 | $26.41 | $26.41 | $26.41 | $21.62 | 0 |
| 2016-11-10 | $25.90 | $25.90 | $25.90 | $25.90 | $21.20 | 0 |
| 2016-11-09 | $25.52 | $25.52 | $25.52 | $25.52 | $20.89 | 0 |
| 2016-11-08 | $24.80 | $24.80 | $24.80 | $24.80 | $20.30 | 0 |
| 2016-11-07 | $24.67 | $24.67 | $24.67 | $24.67 | $20.20 | 0 |
| 2016-11-04 | $24.08 | $24.08 | $24.08 | $24.08 | $19.71 | 0 |
| 2016-11-03 | $24.03 | $24.03 | $24.03 | $24.03 | $19.67 | 0 |
| 2016-11-02 | $24.04 | $24.04 | $24.04 | $24.04 | $19.68 | 0 |
| 2016-11-01 | $24.26 | $24.26 | $24.26 | $24.26 | $19.86 | 0 |
| 2016-10-31 | $24.52 | $24.52 | $24.52 | $24.52 | $20.07 | 0 |
| 2016-10-28 | $24.42 | $24.42 | $24.42 | $24.42 | $19.99 | 0 |
| 2016-10-27 | $24.45 | $24.45 | $24.45 | $24.45 | $20.02 | 0 |
| 2016-10-26 | $24.61 | $24.61 | $24.61 | $24.61 | $20.15 | 0 |
| 2016-10-25 | $24.79 | $24.79 | $24.79 | $24.79 | $20.30 | 0 |
| 2016-10-24 | $24.98 | $24.98 | $24.98 | $24.98 | $20.45 | 0 |
| 2016-10-21 | $24.79 | $24.79 | $24.79 | $24.79 | $20.30 | 0 |
| 2016-10-20 | $24.77 | $24.77 | $24.77 | $24.77 | $20.28 | 0 |
| 2016-10-19 | $24.91 | $24.91 | $24.91 | $24.91 | $20.39 | 0 |
| 2016-10-18 | $24.76 | $24.76 | $24.76 | $24.76 | $20.27 | 0 |
| 2016-10-17 | $24.72 | $24.72 | $24.72 | $24.72 | $20.24 | 0 |
| 2016-10-14 | $24.77 | $24.77 | $24.77 | $24.77 | $20.28 | 0 |
| 2016-10-13 | $24.80 | $24.80 | $24.80 | $24.80 | $20.30 | 0 |
| 2016-10-12 | $25.07 | $25.07 | $25.07 | $25.07 | $20.52 | 0 |
| 2016-10-11 | $25.04 | $25.04 | $25.04 | $25.04 | $20.50 | 0 |
| 2016-10-10 | $25.45 | $25.45 | $25.45 | $25.45 | $20.84 | 0 |
| 2016-10-07 | $25.23 | $25.23 | $25.23 | $25.23 | $20.66 | 0 |
| 2016-10-06 | $25.44 | $25.44 | $25.44 | $25.44 | $20.83 | 0 |
| 2016-10-05 | $25.41 | $25.41 | $25.41 | $25.41 | $20.80 | 0 |
| 2016-10-04 | $25.21 | $25.21 | $25.21 | $25.21 | $20.64 | 0 |
| 2016-10-03 | $25.32 | $25.32 | $25.32 | $25.32 | $20.73 | 0 |
| 2016-09-30 | $25.46 | $25.46 | $25.46 | $25.46 | $20.84 | 0 |
| 2016-09-29 | $25.21 | $25.21 | $25.21 | $25.21 | $20.64 | 0 |
| 2016-09-28 | $25.42 | $25.42 | $25.42 | $25.42 | $20.81 | 0 |
| 2016-09-27 | $25.21 | $25.21 | $25.21 | $25.21 | $20.64 | 0 |
| 2016-09-26 | $25.17 | $25.17 | $25.17 | $25.17 | $20.61 | 0 |
| 2016-09-23 | $25.39 | $25.39 | $25.39 | $25.39 | $20.79 | 0 |
| 2016-09-22 | $25.62 | $25.62 | $25.62 | $25.62 | $20.97 | 0 |
| 2016-09-21 | $25.30 | $25.30 | $25.30 | $25.30 | $20.71 | 0 |
| 2016-09-20 | $24.98 | $24.98 | $24.98 | $24.98 | $20.45 | 0 |
| 2016-09-19 | $25.07 | $25.07 | $25.07 | $25.07 | $20.52 | 0 |
| 2016-09-16 | $24.91 | $24.91 | $24.91 | $24.91 | $20.39 | 0 |
| 2016-09-15 | $25.01 | $25.01 | $25.01 | $25.01 | $20.48 | 0 |
| 2016-09-14 | $24.70 | $24.70 | $24.70 | $24.70 | $20.22 | 0 |
| 2016-09-13 | $24.77 | $24.77 | $24.77 | $24.77 | $20.28 | 0 |
| 2016-09-12 | $25.22 | $25.22 | $25.22 | $25.22 | $20.65 | 0 |
| 2016-09-09 | $24.94 | $24.94 | $24.94 | $24.94 | $20.42 | 0 |
| 2016-09-08 | $25.73 | $25.73 | $25.73 | $25.73 | $21.06 | 0 |
| 2016-09-07 | $25.83 | $25.83 | $25.83 | $25.83 | $21.15 | 0 |
| 2016-09-06 | $25.77 | $25.77 | $25.77 | $25.77 | $21.10 | 0 |
| 2016-09-02 | $25.85 | $25.85 | $25.85 | $25.85 | $21.16 | 0 |
| 2016-09-01 | $25.61 | $25.61 | $25.61 | $25.61 | $20.97 | 0 |
| 2016-08-31 | $25.66 | $25.66 | $25.66 | $25.66 | $21.01 | 0 |
| 2016-08-30 | $25.71 | $25.71 | $25.71 | $25.71 | $21.05 | 0 |
| 2016-08-29 | $25.76 | $25.76 | $25.76 | $25.76 | $21.09 | 0 |
| 2016-08-26 | $25.63 | $25.63 | $25.63 | $25.63 | $20.98 | 0 |
| 2016-08-25 | $25.67 | $25.67 | $25.67 | $25.67 | $21.02 | 0 |
| 2016-08-24 | $25.61 | $25.61 | $25.61 | $25.61 | $20.97 | 0 |
| 2016-08-23 | $25.81 | $25.81 | $25.81 | $25.81 | $21.13 | 0 |
| 2016-08-22 | $25.70 | $25.70 | $25.70 | $25.70 | $21.04 | 0 |
| 2016-08-19 | $25.68 | $25.68 | $25.68 | $25.68 | $21.02 | 0 |
| 2016-08-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.00 | 0 |
| 2016-08-17 | $25.40 | $25.40 | $25.40 | $25.40 | $20.79 | 0 |
| 2016-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $20.88 | 0 |
| 2016-08-15 | $25.71 | $25.71 | $25.71 | $25.71 | $21.05 | 0 |
| 2016-08-12 | $25.44 | $25.44 | $25.44 | $25.44 | $20.83 | 0 |
| 2016-08-11 | $25.48 | $25.48 | $25.48 | $25.48 | $20.86 | 0 |
| 2016-08-10 | $25.43 | $25.43 | $25.43 | $25.43 | $20.82 | 0 |
| 2016-08-09 | $25.56 | $25.56 | $25.56 | $25.56 | $20.93 | 0 |
| 2016-08-08 | $25.65 | $25.65 | $25.65 | $25.65 | $21.00 | 0 |
| 2016-08-05 | $25.67 | $25.67 | $25.67 | $25.67 | $21.02 | 0 |
| 2016-08-04 | $25.40 | $25.40 | $25.40 | $25.40 | $20.79 | 0 |
| 2016-08-03 | $25.35 | $25.35 | $25.35 | $25.35 | $20.75 | 0 |
| 2016-08-02 | $25.24 | $25.24 | $25.24 | $25.24 | $20.66 | 0 |
| 2016-08-01 | $25.64 | $25.64 | $25.64 | $25.64 | $20.99 | 0 |
| 2016-07-29 | $25.72 | $25.72 | $25.72 | $25.72 | $21.06 | 0 |
| 2016-07-28 | $25.68 | $25.68 | $25.68 | $25.68 | $21.02 | 0 |
| 2016-07-27 | $25.71 | $25.71 | $25.71 | $25.71 | $21.05 | 0 |
| 2016-07-26 | $25.66 | $25.66 | $25.66 | $25.66 | $21.01 | 0 |
| 2016-07-25 | $25.48 | $25.48 | $25.48 | $25.48 | $20.86 | 0 |
| 2016-07-22 | $25.54 | $25.54 | $25.54 | $25.54 | $20.91 | 0 |
| 2016-07-21 | $25.35 | $25.35 | $25.35 | $25.35 | $20.75 | 0 |
| 2016-07-20 | $25.55 | $25.55 | $25.55 | $25.55 | $20.92 | 0 |
| 2016-07-19 | $25.40 | $25.40 | $25.40 | $25.40 | $20.79 | 0 |
| 2016-07-18 | $25.53 | $25.53 | $25.53 | $25.53 | $20.90 | 0 |
| 2016-07-15 | $25.56 | $25.56 | $25.56 | $25.56 | $20.93 | 0 |
| 2016-07-14 | $25.56 | $25.56 | $25.56 | $25.56 | $20.93 | 0 |
| 2016-07-13 | $25.51 | $25.51 | $25.51 | $25.51 | $20.88 | 0 |
| 2016-07-12 | $25.59 | $25.59 | $25.59 | $25.59 | $20.95 | 0 |
| 2016-07-11 | $25.31 | $25.31 | $25.31 | $25.31 | $20.72 | 0 |
| 2016-07-08 | $25.12 | $25.12 | $25.12 | $25.12 | $20.57 | 0 |
| 2016-07-07 | $24.65 | $24.65 | $24.65 | $24.65 | $20.18 | 0 |
| 2016-07-06 | $24.60 | $24.60 | $24.60 | $24.60 | $20.14 | 0 |
| 2016-07-05 | $24.51 | $24.51 | $24.51 | $24.51 | $20.07 | 0 |
| 2016-07-01 | $24.81 | $24.81 | $24.81 | $24.81 | $20.31 | 0 |
| 2016-06-30 | $24.80 | $24.80 | $24.80 | $24.80 | $20.30 | 0 |
| 2016-06-29 | $24.34 | $24.34 | $24.34 | $24.34 | $19.93 | 0 |
| 2016-06-28 | $23.89 | $23.89 | $23.89 | $23.89 | $19.56 | 0 |
| 2016-06-27 | $23.48 | $23.48 | $23.48 | $23.48 | $19.22 | 0 |
| 2016-06-24 | $24.22 | $24.22 | $24.22 | $24.22 | $19.83 | 0 |
| 2016-06-23 | $25.15 | $25.15 | $25.15 | $25.15 | $20.59 | 0 |
| 2016-06-22 | $24.76 | $24.76 | $24.76 | $24.76 | $20.27 | 0 |
| 2016-06-21 | $24.87 | $24.87 | $24.87 | $24.87 | $20.36 | 0 |
| 2016-06-20 | $24.95 | $24.95 | $24.95 | $24.95 | $20.43 | 0 |
| 2016-06-17 | $24.69 | $24.69 | $24.69 | $24.69 | $20.21 | 0 |
| 2016-06-16 | $24.74 | $24.74 | $24.74 | $24.74 | $20.25 | 0 |
| 2016-06-15 | $24.82 | $24.82 | $24.82 | $24.82 | $20.32 | 0 |
| 2016-06-14 | $24.83 | $24.83 | $24.83 | $24.83 | $20.33 | 0 |
| 2016-06-13 | $24.87 | $24.87 | $24.87 | $24.87 | $20.36 | 0 |
| 2016-06-10 | $25.13 | $25.13 | $25.13 | $25.13 | $20.57 | 0 |
| 2016-06-09 | $25.48 | $25.48 | $25.48 | $25.48 | $20.86 | 0 |
| 2016-06-08 | $25.53 | $25.53 | $25.53 | $25.53 | $20.90 | 0 |
| 2016-06-07 | $25.35 | $25.35 | $25.35 | $25.35 | $20.75 | 0 |
| 2016-06-06 | $25.25 | $25.25 | $25.25 | $25.25 | $20.67 | 0 |
| 2016-06-03 | $25.02 | $25.02 | $25.02 | $25.02 | $20.48 | 0 |
| 2016-06-02 | $25.14 | $25.14 | $25.14 | $25.14 | $20.58 | 0 |
| 2016-06-01 | $25.06 | $25.06 | $25.06 | $25.06 | $20.52 | 0 |
| 2016-05-31 | $24.96 | $24.96 | $24.96 | $24.96 | $20.43 | 0 |
| 2016-05-27 | $24.90 | $24.90 | $24.90 | $24.90 | $20.39 | 0 |
| 2016-05-26 | $24.73 | $24.73 | $24.73 | $24.73 | $20.25 | 0 |
| 2016-05-25 | $24.72 | $24.72 | $24.72 | $24.72 | $20.24 | 0 |
| 2016-05-24 | $24.56 | $24.56 | $24.56 | $24.56 | $20.11 | 0 |
| 2016-05-23 | $24.08 | $24.08 | $24.08 | $24.08 | $19.71 | 0 |
| 2016-05-20 | $24.09 | $24.09 | $24.09 | $24.09 | $19.72 | 0 |
| 2016-05-19 | $23.79 | $23.79 | $23.79 | $23.79 | $19.48 | 0 |
| 2016-05-18 | $23.94 | $23.94 | $23.94 | $23.94 | $19.60 | 0 |
| 2016-05-17 | $23.88 | $23.88 | $23.88 | $23.88 | $19.55 | 0 |
| 2016-05-16 | $24.22 | $24.22 | $24.22 | $24.22 | $19.83 | 0 |
| 2016-05-13 | $23.96 | $23.96 | $23.96 | $23.96 | $19.62 | 0 |
| 2016-05-12 | $24.13 | $24.13 | $24.13 | $24.13 | $19.75 | 0 |
| 2016-05-11 | $24.15 | $24.15 | $24.15 | $24.15 | $19.77 | 0 |
| 2016-05-10 | $24.37 | $24.37 | $24.37 | $24.37 | $19.95 | 0 |
| 2016-05-09 | $24.20 | $24.20 | $24.20 | $24.20 | $19.81 | 0 |
| 2016-05-06 | $24.21 | $24.21 | $24.21 | $24.21 | $19.82 | 0 |
| 2016-05-05 | $24.06 | $24.06 | $24.06 | $24.06 | $19.70 | 0 |
| 2016-05-04 | $24.16 | $24.16 | $24.16 | $24.16 | $19.78 | 0 |
| 2016-05-03 | $24.37 | $24.37 | $24.37 | $24.37 | $19.95 | 0 |
| 2016-05-02 | $24.71 | $24.71 | $24.71 | $24.71 | $20.23 | 0 |
| 2016-04-29 | $24.49 | $24.49 | $24.49 | $24.49 | $20.05 | 0 |
| 2016-04-28 | $24.49 | $24.49 | $24.49 | $24.49 | $20.05 | 0 |
| 2016-04-27 | $24.93 | $24.93 | $24.93 | $24.93 | $20.41 | 0 |
| 2016-04-26 | $24.83 | $24.83 | $24.83 | $24.83 | $20.33 | 0 |
| 2016-04-25 | $24.69 | $24.69 | $24.69 | $24.69 | $20.21 | 0 |
| 2016-04-22 | $24.84 | $24.84 | $24.84 | $24.84 | $20.34 | 0 |
| 2016-04-21 | $24.63 | $24.63 | $24.63 | $24.63 | $20.16 | 0 |
| 2016-04-20 | $24.82 | $24.82 | $24.82 | $24.82 | $20.32 | 0 |
| 2016-04-19 | $24.78 | $24.78 | $24.78 | $24.78 | $20.29 | 0 |
| 2016-04-18 | $24.73 | $24.73 | $24.73 | $24.73 | $20.25 | 0 |
| 2016-04-15 | $24.57 | $24.57 | $24.57 | $24.57 | $20.12 | 0 |
| 2016-04-14 | $24.57 | $24.57 | $24.57 | $24.57 | $20.12 | 0 |
| 2016-04-13 | $24.54 | $24.54 | $24.54 | $24.54 | $20.09 | 0 |
| 2016-04-12 | $24.14 | $24.14 | $24.14 | $24.14 | $19.76 | 0 |
| 2016-04-11 | $23.91 | $23.91 | $23.91 | $23.91 | $19.57 | 0 |
| 2016-04-08 | $23.94 | $23.94 | $23.94 | $23.94 | $19.60 | 0 |
| 2016-04-07 | $23.82 | $23.82 | $23.82 | $23.82 | $19.50 | 0 |
| 2016-04-06 | $24.13 | $24.13 | $24.13 | $24.13 | $19.75 | 0 |
| 2016-04-05 | $23.87 | $23.87 | $23.87 | $23.87 | $19.54 | 0 |
| 2016-04-04 | $24.14 | $24.14 | $24.14 | $24.14 | $19.76 | 0 |
| 2016-04-01 | $24.38 | $24.38 | $24.38 | $24.38 | $19.96 | 0 |
| 2016-03-31 | $24.29 | $24.29 | $24.29 | $24.29 | $19.89 | 0 |
| 2016-03-30 | $24.23 | $24.23 | $24.23 | $24.23 | $19.84 | 0 |
| 2016-03-29 | $24.21 | $24.21 | $24.21 | $24.21 | $19.82 | 0 |
| 2016-03-28 | $23.70 | $23.70 | $23.70 | $23.70 | $19.40 | 0 |
| 2016-03-24 | $23.67 | $23.67 | $23.67 | $23.67 | $19.38 | 0 |
| 2016-03-23 | $23.62 | $23.62 | $23.62 | $23.62 | $19.34 | 0 |
| 2016-03-22 | $23.90 | $23.90 | $23.90 | $23.90 | $19.57 | 0 |
| 2016-03-21 | $23.98 | $23.98 | $23.98 | $23.98 | $19.63 | 0 |
| 2016-03-18 | $24.07 | $24.07 | $24.07 | $24.07 | $19.71 | 0 |
| 2016-03-17 | $23.89 | $23.89 | $23.89 | $23.89 | $19.56 | 0 |
| 2016-03-16 | $23.64 | $23.64 | $23.64 | $23.64 | $19.35 | 0 |
| 2016-03-15 | $23.44 | $23.44 | $23.44 | $23.44 | $19.19 | 0 |
| 2016-03-14 | $23.69 | $23.69 | $23.69 | $23.69 | $19.39 | 0 |
| 2016-03-11 | $23.80 | $23.80 | $23.80 | $23.80 | $19.48 | 0 |
| 2016-03-10 | $23.35 | $23.35 | $23.35 | $23.35 | $19.12 | 0 |
| 2016-03-09 | $23.49 | $23.49 | $23.49 | $23.49 | $19.23 | 0 |
| 2016-03-08 | $23.37 | $23.37 | $23.37 | $23.37 | $19.13 | 0 |
| 2016-03-07 | $23.84 | $23.84 | $23.84 | $23.84 | $19.52 | 0 |
| 2016-03-04 | $23.75 | $23.75 | $23.75 | $23.75 | $19.44 | 0 |
| 2016-03-03 | $23.55 | $23.55 | $23.55 | $23.55 | $19.28 | 0 |
| 2016-03-02 | $23.35 | $23.35 | $23.35 | $23.35 | $19.12 | 0 |
| 2016-03-01 | $23.17 | $23.17 | $23.17 | $23.17 | $18.97 | 0 |
| 2016-02-29 | $22.74 | $22.74 | $22.74 | $22.74 | $18.62 | 0 |
| 2016-02-26 | $22.88 | $22.88 | $22.88 | $22.88 | $18.73 | 0 |
| 2016-02-25 | $22.79 | $22.79 | $22.79 | $22.79 | $18.66 | 0 |
| 2016-02-24 | $22.51 | $22.51 | $22.51 | $22.51 | $18.43 | 0 |
| 2016-02-23 | $22.33 | $22.33 | $22.33 | $22.33 | $18.28 | 0 |
| 2016-02-22 | $22.49 | $22.49 | $22.49 | $22.49 | $18.41 | 0 |
| 2016-02-19 | $22.24 | $22.24 | $22.24 | $22.24 | $18.21 | 0 |
| 2016-02-18 | $22.10 | $22.10 | $22.10 | $22.10 | $18.09 | 0 |
| 2016-02-17 | $22.19 | $22.19 | $22.19 | $22.19 | $18.17 | 0 |
| 2016-02-16 | $21.94 | $21.94 | $21.94 | $21.94 | $17.96 | 0 |
| 2016-02-12 | $21.52 | $21.52 | $21.52 | $21.52 | $17.62 | 0 |
| 2016-02-11 | $21.24 | $21.24 | $21.24 | $21.24 | $17.39 | 0 |
| 2016-02-10 | $21.47 | $21.47 | $21.47 | $21.47 | $17.58 | 0 |
| 2016-02-09 | $21.48 | $21.48 | $21.48 | $21.48 | $17.59 | 0 |
| 2016-02-08 | $21.66 | $21.66 | $21.66 | $21.66 | $17.73 | 0 |
| 2016-02-05 | $22.14 | $22.14 | $22.14 | $22.14 | $18.13 | 0 |
| 2016-02-04 | $22.66 | $22.66 | $22.66 | $22.66 | $18.55 | 0 |
| 2016-02-03 | $22.42 | $22.42 | $22.42 | $22.42 | $18.35 | 0 |
| 2016-02-02 | $22.38 | $22.38 | $22.38 | $22.38 | $18.32 | 0 |
| 2016-02-01 | $22.81 | $22.81 | $22.81 | $22.81 | $18.67 | 0 |
| 2016-01-29 | $22.84 | $22.84 | $22.84 | $22.84 | $18.70 | 0 |
| 2016-01-28 | $22.14 | $22.14 | $22.14 | $22.14 | $18.13 | 0 |
| 2016-01-27 | $22.04 | $22.04 | $22.04 | $22.04 | $18.04 | 0 |
| 2016-01-26 | $22.20 | $22.20 | $22.20 | $22.20 | $18.17 | 0 |
| 2016-01-25 | $21.76 | $21.76 | $21.76 | $21.76 | $17.81 | 0 |
| 2016-01-22 | $22.27 | $22.27 | $22.27 | $22.27 | $18.23 | 0 |
| 2016-01-21 | $21.80 | $21.80 | $21.80 | $21.80 | $17.85 | 0 |
| 2016-01-20 | $21.77 | $21.77 | $21.77 | $21.77 | $17.82 | 0 |
| 2016-01-19 | $21.85 | $21.85 | $21.85 | $21.85 | $17.89 | 0 |
| 2016-01-15 | $22.16 | $22.16 | $22.16 | $22.16 | $18.14 | 0 |
| 2016-01-14 | $22.57 | $22.57 | $22.57 | $22.57 | $18.48 | 0 |
| 2016-01-13 | $22.26 | $22.26 | $22.26 | $22.26 | $18.22 | 0 |
| 2016-01-12 | $22.87 | $22.87 | $22.87 | $22.87 | $18.72 | 0 |
| 2016-01-11 | $22.89 | $22.89 | $22.89 | $22.89 | $18.74 | 0 |
| 2016-01-08 | $22.89 | $22.89 | $22.89 | $22.89 | $18.74 | 0 |
| 2016-01-07 | $23.25 | $23.25 | $23.25 | $23.25 | $19.03 | 0 |
| 2016-01-06 | $23.85 | $23.85 | $23.85 | $23.85 | $19.53 | 0 |
| 2016-01-05 | $24.16 | $24.16 | $24.16 | $24.16 | $19.78 | 0 |
| 2016-01-04 | $24.07 | $24.07 | $24.07 | $24.07 | $19.71 | 0 |
| 2015-12-31 | $24.63 | $24.63 | $24.63 | $24.63 | $20.16 | 0 |
| 2015-12-30 | $24.88 | $24.88 | $24.88 | $24.88 | $20.37 | 0 |
| 2015-12-29 | $25.09 | $25.09 | $25.09 | $25.09 | $20.54 | 0 |
| 2015-12-28 | $24.78 | $24.78 | $24.78 | $24.78 | $20.29 | 0 |
| 2015-12-24 | $24.89 | $24.89 | $24.89 | $24.89 | $20.38 | 0 |
| 2015-12-23 | $24.88 | $24.88 | $24.88 | $24.88 | $20.37 | 0 |
| 2015-12-22 | $24.57 | $24.57 | $24.57 | $24.57 | $20.12 | 0 |
| 2015-12-21 | $24.35 | $24.35 | $24.35 | $24.35 | $19.94 | 0 |
| 2015-12-18 | $24.23 | $24.23 | $24.23 | $24.23 | $19.84 | 0 |
| 2015-12-17 | $24.65 | $24.65 | $24.65 | $24.65 | $20.18 | 0 |
| 2015-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.47 | 0 |
| 2015-12-15 | $26.48 | $26.48 | $26.48 | $26.48 | $20.21 | 0 |
| 2015-12-14 | $26.08 | $26.08 | $26.08 | $26.08 | $19.91 | 0 |
| 2015-12-11 | $26.21 | $26.21 | $26.21 | $26.21 | $20.01 | 0 |
| 2015-12-10 | $26.69 | $26.69 | $26.69 | $26.69 | $20.37 | 0 |
| 2015-12-09 | $26.61 | $26.61 | $26.61 | $26.61 | $20.31 | 0 |
| 2015-12-08 | $26.92 | $26.92 | $26.92 | $26.92 | $20.55 | 0 |
| 2015-12-07 | $27.06 | $27.06 | $27.06 | $27.06 | $20.65 | 0 |
| 2015-12-04 | $27.45 | $27.45 | $27.45 | $27.45 | $20.95 | 0 |
| 2015-12-03 | $27.12 | $27.12 | $27.12 | $27.12 | $20.70 | 0 |
| 2015-12-02 | $27.59 | $27.59 | $27.59 | $27.59 | $21.06 | 0 |
| 2015-12-01 | $27.97 | $27.97 | $27.97 | $27.97 | $21.35 | 0 |
| 2015-11-30 | $27.80 | $27.80 | $27.80 | $27.80 | $21.22 | 0 |
| 2015-11-27 | $27.92 | $27.92 | $27.92 | $27.92 | $21.31 | 0 |
| 2015-11-25 | $27.87 | $27.87 | $27.87 | $27.87 | $21.27 | 0 |
| 2015-11-24 | $27.74 | $27.74 | $27.74 | $27.74 | $21.17 | 0 |
| 2015-11-23 | $27.53 | $27.53 | $27.53 | $27.53 | $21.01 | 0 |
| 2015-11-20 | $27.47 | $27.47 | $27.47 | $27.47 | $20.97 | 0 |
| 2015-11-19 | $27.43 | $27.43 | $27.43 | $27.43 | $20.94 | 0 |
| 2015-11-18 | $27.57 | $27.57 | $27.57 | $27.57 | $21.04 | 0 |
| 2015-11-17 | $27.14 | $27.14 | $27.14 | $27.14 | $20.72 | 0 |
| 2015-11-16 | $27.16 | $27.16 | $27.16 | $27.16 | $20.73 | 0 |
| 2015-11-13 | $26.94 | $26.94 | $26.94 | $26.94 | $20.56 | 0 |
| 2015-11-12 | $27.11 | $27.11 | $27.11 | $27.11 | $20.69 | 0 |
| 2015-11-11 | $27.65 | $27.65 | $27.65 | $27.65 | $21.10 | 0 |
| 2015-11-10 | $27.79 | $27.79 | $27.79 | $27.79 | $21.21 | 0 |
| 2015-11-09 | $27.62 | $27.62 | $27.62 | $27.62 | $21.08 | 0 |
| 2015-11-06 | $28.02 | $28.02 | $28.02 | $28.02 | $21.39 | 0 |
| 2015-11-05 | $27.81 | $27.81 | $27.81 | $27.81 | $21.23 | 0 |
| 2015-11-04 | $27.75 | $27.75 | $27.75 | $27.75 | $21.18 | 0 |
| 2015-11-03 | $27.79 | $27.79 | $27.79 | $27.79 | $21.21 | 0 |
| 2015-11-02 | $27.70 | $27.70 | $27.70 | $27.70 | $21.14 | 0 |
| 2015-10-30 | $27.34 | $27.34 | $27.34 | $27.34 | $20.87 | 0 |
| 2015-10-29 | $27.36 | $27.36 | $27.36 | $27.36 | $20.88 | 0 |
| 2015-10-28 | $27.56 | $27.56 | $27.56 | $27.56 | $21.04 | 0 |
| 2015-10-27 | $26.80 | $26.80 | $26.80 | $26.80 | $20.46 | 0 |
| 2015-10-26 | $27.01 | $27.01 | $27.01 | $27.01 | $20.62 | 0 |
| 2015-10-23 | $27.10 | $27.10 | $27.10 | $27.10 | $20.68 | 0 |
| 2015-10-22 | $27.07 | $27.07 | $27.07 | $27.07 | $20.66 | 0 |
| 2015-10-21 | $26.68 | $26.68 | $26.68 | $26.68 | $20.36 | 0 |
| 2015-10-20 | $27.10 | $27.10 | $27.10 | $27.10 | $20.68 | 0 |
| 2015-10-19 | $27.06 | $27.06 | $27.06 | $27.06 | $20.65 | 0 |
| 2015-10-16 | $27.05 | $27.05 | $27.05 | $27.05 | $20.65 | 0 |
| 2015-10-15 | $27.07 | $27.07 | $27.07 | $27.07 | $20.66 | 0 |
| 2015-10-14 | $26.74 | $26.74 | $26.74 | $26.74 | $20.41 | 0 |
| 2015-10-13 | $27.03 | $27.03 | $27.03 | $27.03 | $20.63 | 0 |
| 2015-10-12 | $27.32 | $27.32 | $27.32 | $27.32 | $20.85 | 0 |
| 2015-10-09 | $27.31 | $27.31 | $27.31 | $27.31 | $20.85 | 0 |
| 2015-10-08 | $27.32 | $27.32 | $27.32 | $27.32 | $20.85 | 0 |
| 2015-10-07 | $27.03 | $27.03 | $27.03 | $27.03 | $20.63 | 0 |
| 2015-10-06 | $26.60 | $26.60 | $26.60 | $26.60 | $20.30 | 0 |
| 2015-10-05 | $26.70 | $26.70 | $26.70 | $26.70 | $20.38 | 0 |
| 2015-10-02 | $26.11 | $26.11 | $26.11 | $26.11 | $19.93 | 0 |
| 2015-10-01 | $25.84 | $25.84 | $25.84 | $25.84 | $19.72 | 0 |
| 2015-09-30 | $25.89 | $25.89 | $25.89 | $25.89 | $19.76 | 0 |
| 2015-09-29 | $25.57 | $25.57 | $25.57 | $25.57 | $19.52 | 0 |
| 2015-09-28 | $25.61 | $25.61 | $25.61 | $25.61 | $19.55 | 0 |
| 2015-09-25 | $26.22 | $26.22 | $26.22 | $26.22 | $20.01 | 0 |
| 2015-09-24 | $26.35 | $26.35 | $26.35 | $26.35 | $20.11 | 0 |
| 2015-09-23 | $26.36 | $26.36 | $26.36 | $26.36 | $20.12 | 0 |
| 2015-09-22 | $26.44 | $26.44 | $26.44 | $26.44 | $20.18 | 0 |
| 2015-09-21 | $26.75 | $26.75 | $26.75 | $26.75 | $20.42 | 0 |
| 2015-09-18 | $26.63 | $26.63 | $26.63 | $26.63 | $20.33 | 0 |
| 2015-09-17 | $27.18 | $27.18 | $27.18 | $27.18 | $20.75 | 0 |
| 2015-09-16 | $27.24 | $27.24 | $27.24 | $27.24 | $20.79 | 0 |
| 2015-09-15 | $27.02 | $27.02 | $27.02 | $27.02 | $20.62 | 0 |
| 2015-09-14 | $26.75 | $26.75 | $26.75 | $26.75 | $20.42 | 0 |
| 2015-09-11 | $26.80 | $26.80 | $26.80 | $26.80 | $20.46 | 0 |
| 2015-09-10 | $26.70 | $26.70 | $26.70 | $26.70 | $20.38 | 0 |
| 2015-09-09 | $26.69 | $26.69 | $26.69 | $26.69 | $20.37 | 0 |
| 2015-09-08 | $26.93 | $26.93 | $26.93 | $26.93 | $20.56 | 0 |
| 2015-09-04 | $26.38 | $26.38 | $26.38 | $26.38 | $20.14 | 0 |
| 2015-09-03 | $26.66 | $26.66 | $26.66 | $26.66 | $20.35 | 0 |
| 2015-09-02 | $26.57 | $26.57 | $26.57 | $26.57 | $20.28 | 0 |
JOHN HANCOCK SMALL COMPANY FUND CLASS ADV (JCSDX) News Headlines
Recent JOHN HANCOCK SMALL COMPANY FUND CLASS ADV (JCSDX) News
Similar Companies to JOHN HANCOCK SMALL COMPANY FUND CLASS ADV (JCSDX) 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 | -- | -- | -- |