John Hancock Multifactor Media and Communications ETF (JHCS) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.27 ($0.00) 0.01%
John Hancock Multifactor Media and Communications ETF - Daily Information
Click for more stock information on John Hancock Multifactor Media and Communications ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.21 |
| Previous Close | $24.27 |
| High | $24.27 |
| Low | $24.21 |
| Adjusted Open | $24.21 |
| Previous Adjusted Close | $24.27 |
| Adjusted High | $24.27 |
| Adjusted Low | $24.21 |
About John Hancock Multifactor Media and Communications ETF (JHCS)
John Hancock Multifactor Media and Communications
Invest in John Hancock Multifactor Media and Communications ETF (JHCS)
Historical Stock Data for John Hancock Multifactor Media and Communications ETF (JHCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | $24.21 | $24.27 | $24.21 | $24.27 | $24.27 | 151 |
| 2022-10-21 | $24.15 | $24.27 | $24.15 | $24.27 | $24.27 | 790 |
| 2022-10-20 | $24.05 | $24.45 | $24.00 | $24.12 | $24.12 | 1,891 |
| 2022-10-19 | $24.12 | $24.12 | $23.97 | $23.97 | $23.97 | 1,447 |
| 2022-10-18 | $23.90 | $24.02 | $23.90 | $24.02 | $24.02 | 138 |
| 2022-10-17 | $23.77 | $23.77 | $23.72 | $23.72 | $23.72 | 959 |
| 2022-10-14 | $23.36 | $23.36 | $23.20 | $23.20 | $23.20 | 303 |
| 2022-10-13 | $22.52 | $23.47 | $22.52 | $23.47 | $23.47 | 789 |
| 2022-10-12 | $22.97 | $23.03 | $22.78 | $22.86 | $22.86 | 12,718 |
| 2022-10-11 | $23.08 | $23.23 | $22.77 | $22.77 | $22.77 | 14,941 |
| 2022-10-10 | $23.40 | $23.44 | $23.06 | $23.34 | $23.34 | 31,956 |
| 2022-10-07 | $23.52 | $23.57 | $23.29 | $23.35 | $23.35 | 18,164 |
| 2022-10-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 104 |
| 2022-10-05 | $24.20 | $24.23 | $24.17 | $24.17 | $24.17 | 543 |
| 2022-10-04 | $24.07 | $24.45 | $24.07 | $24.45 | $24.45 | 612 |
| 2022-10-03 | $23.44 | $23.62 | $23.44 | $23.62 | $23.62 | 123 |
| 2022-09-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 8 |
| 2022-09-29 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 14 |
| 2022-09-28 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 118 |
| 2022-09-27 | $23.02 | $23.03 | $22.97 | $23.03 | $23.03 | 250 |
| 2022-09-26 | $23.22 | $23.22 | $23.04 | $23.04 | $23.04 | 4,788 |
| 2022-09-23 | $23.53 | $23.53 | $23.50 | $23.50 | $23.50 | 6,666 |
| 2022-09-22 | $24.02 | $24.08 | $24.02 | $24.03 | $24.03 | 683 |
| 2022-09-21 | $24.71 | $24.77 | $24.24 | $24.26 | $24.26 | 607 |
| 2022-09-20 | $24.91 | $24.91 | $24.75 | $24.87 | $24.87 | 605 |
| 2022-09-19 | $24.95 | $25.24 | $24.95 | $25.24 | $25.24 | 453 |
| 2022-09-16 | $24.99 | $25.12 | $24.99 | $25.12 | $25.12 | 417 |
| 2022-09-15 | $25.50 | $25.52 | $25.43 | $25.50 | $25.50 | 401 |
| 2022-09-14 | $25.40 | $25.47 | $25.37 | $25.47 | $25.47 | 528 |
| 2022-09-13 | $25.75 | $25.87 | $25.46 | $25.46 | $25.46 | 532 |
| 2022-09-12 | $26.51 | $26.65 | $26.51 | $26.65 | $26.65 | 471 |
| 2022-09-09 | $26.29 | $26.46 | $26.29 | $26.46 | $26.46 | 456 |
| 2022-09-08 | $25.60 | $25.72 | $25.59 | $25.72 | $25.72 | 600 |
| 2022-09-07 | $25.62 | $25.68 | $25.62 | $25.68 | $25.68 | 400 |
| 2022-09-06 | $25.61 | $25.61 | $25.24 | $25.24 | $25.24 | 1,592 |
| 2022-09-02 | $25.84 | $25.84 | $25.49 | $25.57 | $25.57 | 405 |
| 2022-09-01 | $25.57 | $25.95 | $25.57 | $25.95 | $25.95 | 401 |
| 2022-08-31 | $26.05 | $26.05 | $25.91 | $25.91 | $25.91 | 926 |
| 2022-08-30 | $25.87 | $25.94 | $25.82 | $25.94 | $25.94 | 1,617 |
| 2022-08-29 | $26.40 | $26.40 | $26.26 | $26.26 | $26.26 | 2,632 |
| 2022-08-26 | $26.66 | $26.66 | $26.46 | $26.46 | $26.46 | 524 |
| 2022-08-25 | $26.83 | $26.98 | $26.83 | $26.98 | $26.98 | 176 |
| 2022-08-24 | $26.73 | $26.73 | $26.61 | $26.61 | $26.61 | 502 |
| 2022-08-23 | $26.53 | $26.56 | $26.49 | $26.49 | $26.49 | 227 |
| 2022-08-22 | $26.78 | $26.78 | $26.60 | $26.60 | $26.60 | 783 |
| 2022-08-19 | $27.35 | $27.38 | $27.35 | $27.38 | $27.38 | 301 |
| 2022-08-18 | $27.69 | $27.70 | $27.65 | $27.70 | $27.70 | 302 |
| 2022-08-17 | $28.27 | $28.27 | $27.96 | $27.96 | $27.96 | 462 |
| 2022-08-16 | $28.46 | $28.53 | $28.42 | $28.45 | $28.45 | 2,447 |
| 2022-08-15 | $28.37 | $28.37 | $28.32 | $28.36 | $28.36 | 544 |
| 2022-08-12 | $28.10 | $28.29 | $28.10 | $28.29 | $28.29 | 256 |
| 2022-08-11 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 25 |
| 2022-08-10 | $27.54 | $27.70 | $27.54 | $27.70 | $27.70 | 2,544 |
| 2022-08-09 | $27.11 | $27.11 | $27.01 | $27.10 | $27.10 | 435 |
| 2022-08-08 | $27.80 | $27.80 | $27.42 | $27.42 | $27.42 | 689 |
| 2022-08-05 | $27.12 | $27.25 | $27.09 | $27.25 | $27.25 | 1,389 |
| 2022-08-04 | $27.43 | $27.47 | $27.42 | $27.47 | $27.47 | 200 |
| 2022-08-03 | $27.34 | $27.42 | $27.34 | $27.42 | $27.42 | 594 |
| 2022-08-02 | $26.79 | $27.15 | $26.79 | $26.96 | $26.96 | 650 |
| 2022-08-01 | $26.98 | $27.11 | $26.93 | $26.93 | $26.93 | 7,896 |
| 2022-07-29 | $26.71 | $26.94 | $26.71 | $26.94 | $26.94 | 850 |
| 2022-07-28 | $26.61 | $26.99 | $26.61 | $26.99 | $26.99 | 269 |
| 2022-07-27 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 19 |
| 2022-07-26 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 7 |
| 2022-07-25 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 7 |
| 2022-07-22 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 5 |
| 2022-07-21 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 5 |
| 2022-07-20 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 252 |
| 2022-07-19 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 19 |
| 2022-07-18 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 6 |
| 2022-07-15 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2 |
| 2022-07-14 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 106 |
| 2022-07-13 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 19 |
| 2022-07-12 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 19 |
| 2022-07-11 | $26.35 | $26.35 | $25.99 | $25.99 | $25.99 | 502 |
| 2022-07-08 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 20 |
| 2022-07-07 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 81 |
| 2022-07-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 4 |
| 2022-07-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 207 |
| 2022-07-01 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 38 |
| 2022-06-30 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 8 |
| 2022-06-29 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 18 |
| 2022-06-28 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 10 |
| 2022-06-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 58 |
| 2022-06-24 | $27.00 | $27.00 | $27.00 | $27.00 | $26.83 | 3 |
| 2022-06-23 | $26.15 | $26.29 | $26.15 | $26.29 | $26.12 | 283 |
| 2022-06-22 | $25.97 | $25.97 | $25.91 | $25.91 | $25.73 | 229 |
| 2022-06-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.63 | 100 |
| 2022-06-17 | $25.54 | $25.60 | $25.52 | $25.52 | $25.35 | 218 |
| 2022-06-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.82 | 179 |
| 2022-06-15 | $26.08 | $26.08 | $26.08 | $26.08 | $25.90 | 146 |
| 2022-06-14 | $25.53 | $25.53 | $25.50 | $25.50 | $25.33 | 236 |
| 2022-06-13 | $25.90 | $25.92 | $25.66 | $25.66 | $25.49 | 781 |
| 2022-06-10 | $26.98 | $27.05 | $26.92 | $26.92 | $26.74 | 457 |
| 2022-06-09 | $28.23 | $28.23 | $27.66 | $27.66 | $27.48 | 201 |
| 2022-06-08 | $28.58 | $28.58 | $28.36 | $28.36 | $28.17 | 285 |
| 2022-06-07 | $28.23 | $28.48 | $28.23 | $28.48 | $28.29 | 200 |
| 2022-06-06 | $28.29 | $28.29 | $28.29 | $28.29 | $28.10 | 153 |
| 2022-06-03 | $28.59 | $28.59 | $28.22 | $28.31 | $28.12 | 968 |
| 2022-06-02 | $28.26 | $28.75 | $28.26 | $28.75 | $28.56 | 875 |
| 2022-06-01 | $28.18 | $28.40 | $28.18 | $28.25 | $28.07 | 677 |
| 2022-05-31 | $28.55 | $28.55 | $28.55 | $28.55 | $28.36 | 170 |
| 2022-05-27 | $28.53 | $28.61 | $28.53 | $28.61 | $28.42 | 234 |
| 2022-05-26 | $28.10 | $28.10 | $28.10 | $28.10 | $27.92 | 34 |
| 2022-05-25 | $27.32 | $27.56 | $27.32 | $27.56 | $27.38 | 775 |
| 2022-05-24 | $26.96 | $26.96 | $26.96 | $26.96 | $26.78 | 44 |
| 2022-05-23 | $27.40 | $27.77 | $27.40 | $27.77 | $27.59 | 230 |
| 2022-05-20 | $27.20 | $27.43 | $27.20 | $27.43 | $27.25 | 239 |
| 2022-05-19 | $27.46 | $27.46 | $27.46 | $27.46 | $27.28 | 74 |
| 2022-05-18 | $27.74 | $27.74 | $27.25 | $27.25 | $27.07 | 387 |
| 2022-05-17 | $27.84 | $27.97 | $27.79 | $27.97 | $27.79 | 505 |
| 2022-05-16 | $27.40 | $27.40 | $27.24 | $27.24 | $27.06 | 615 |
| 2022-05-13 | $27.41 | $27.41 | $27.41 | $27.41 | $27.23 | 4 |
| 2022-05-12 | $26.24 | $26.73 | $26.24 | $26.73 | $26.55 | 437 |
| 2022-05-11 | $27.06 | $27.06 | $26.17 | $26.17 | $26.00 | 209 |
| 2022-05-10 | $26.89 | $26.89 | $26.68 | $26.68 | $26.50 | 1,210 |
| 2022-05-09 | $26.82 | $26.82 | $26.82 | $26.82 | $26.65 | 109 |
| 2022-05-06 | $27.61 | $27.61 | $27.61 | $27.61 | $27.42 | 36 |
| 2022-05-05 | $28.89 | $28.89 | $28.20 | $28.20 | $28.01 | 1,303 |
| 2022-05-04 | $28.31 | $29.20 | $28.31 | $29.20 | $29.01 | 328 |
| 2022-05-03 | $28.54 | $28.54 | $28.45 | $28.45 | $28.26 | 116 |
| 2022-05-02 | $27.76 | $28.39 | $27.76 | $28.39 | $28.20 | 438 |
| 2022-04-29 | $28.93 | $28.93 | $27.83 | $27.83 | $27.64 | 374 |
| 2022-04-28 | $28.40 | $28.86 | $28.40 | $28.86 | $28.67 | 259 |
| 2022-04-27 | $28.99 | $28.99 | $28.51 | $28.51 | $28.32 | 112 |
| 2022-04-26 | $29.02 | $29.02 | $29.02 | $29.02 | $28.83 | 56 |
| 2022-04-25 | $29.56 | $29.56 | $29.56 | $29.56 | $29.37 | 225 |
| 2022-04-22 | $29.74 | $29.81 | $29.74 | $29.76 | $29.56 | 551 |
| 2022-04-21 | $31.06 | $31.06 | $30.45 | $30.45 | $30.25 | 6,833 |
| 2022-04-20 | $31.37 | $31.37 | $31.13 | $31.13 | $30.92 | 1,081 |
| 2022-04-19 | $32.30 | $32.30 | $32.30 | $32.30 | $32.09 | 91 |
| 2022-04-18 | $31.97 | $31.97 | $31.65 | $31.65 | $31.44 | 672 |
| 2022-04-14 | $32.34 | $32.34 | $31.99 | $31.99 | $31.78 | 136 |
| 2022-04-13 | $32.46 | $32.46 | $32.46 | $32.46 | $32.25 | 94 |
| 2022-04-12 | $32.48 | $32.48 | $31.89 | $31.89 | $31.68 | 100 |
| 2022-04-11 | $32.36 | $32.37 | $32.16 | $32.16 | $31.94 | 414 |
| 2022-04-08 | $32.24 | $32.24 | $32.24 | $32.24 | $32.02 | 2 |
| 2022-04-07 | $32.30 | $32.30 | $32.30 | $32.30 | $32.09 | 30 |
| 2022-04-06 | $32.71 | $32.71 | $32.52 | $32.65 | $32.44 | 652 |
| 2022-04-05 | $33.76 | $33.76 | $33.18 | $33.18 | $32.96 | 1,819 |
| 2022-04-04 | $33.14 | $33.61 | $33.14 | $33.61 | $33.39 | 225 |
| 2022-04-01 | $32.88 | $32.88 | $32.88 | $32.88 | $32.66 | 82 |
| 2022-03-31 | $33.00 | $33.00 | $32.72 | $32.72 | $32.51 | 530 |
| 2022-03-30 | $33.42 | $33.42 | $33.21 | $33.21 | $32.99 | 200 |
| 2022-03-29 | $33.50 | $33.53 | $33.44 | $33.47 | $33.25 | 827 |
| 2022-03-28 | $32.77 | $32.88 | $32.66 | $32.88 | $32.66 | 687 |
| 2022-03-25 | $32.92 | $32.92 | $32.72 | $32.76 | $32.54 | 366 |
| 2022-03-24 | $32.61 | $32.71 | $32.61 | $32.71 | $32.50 | 135 |
| 2022-03-23 | $32.57 | $32.57 | $32.43 | $32.43 | $32.22 | 208 |
| 2022-03-22 | $32.75 | $32.75 | $32.75 | $32.75 | $32.53 | 3 |
| 2022-03-21 | $32.06 | $32.24 | $32.06 | $32.24 | $32.03 | 469 |
| 2022-03-18 | $32.57 | $32.57 | $32.57 | $32.57 | $32.35 | 0 |
| 2022-03-17 | $31.98 | $31.98 | $31.98 | $31.98 | $31.77 | 16 |
| 2022-03-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.64 | 16 |
| 2022-03-15 | $31.02 | $31.02 | $31.02 | $31.02 | $30.82 | 5 |
| 2022-03-14 | $30.43 | $30.49 | $30.43 | $30.49 | $30.29 | 179 |
| 2022-03-11 | $30.67 | $30.68 | $30.60 | $30.60 | $30.40 | 370 |
| 2022-03-10 | $30.95 | $31.10 | $30.80 | $31.08 | $30.87 | 768 |
| 2022-03-09 | $31.47 | $31.53 | $31.29 | $31.29 | $31.08 | 1,518 |
| 2022-03-08 | $31.20 | $31.23 | $30.50 | $30.55 | $30.35 | 5,535 |
| 2022-03-07 | $30.97 | $31.14 | $30.70 | $30.70 | $30.50 | 17,243 |
| 2022-03-04 | $31.62 | $31.71 | $31.55 | $31.55 | $31.34 | 7,367 |
| 2022-03-03 | $32.22 | $32.22 | $32.10 | $32.10 | $31.89 | 255 |
| 2022-03-02 | $32.52 | $32.55 | $32.52 | $32.52 | $32.30 | 1,323 |
| 2022-03-01 | $32.72 | $32.72 | $32.24 | $32.24 | $32.03 | 1,140 |
| 2022-02-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.39 | 78 |
| 2022-02-25 | $32.23 | $32.66 | $32.23 | $32.66 | $32.44 | 2,776 |
| 2022-02-24 | $31.13 | $32.02 | $31.13 | $32.02 | $31.81 | 1,331 |
| 2022-02-23 | $31.33 | $31.33 | $31.33 | $31.33 | $31.12 | 20 |
| 2022-02-22 | $32.01 | $32.10 | $31.84 | $31.84 | $31.63 | 28,345 |
| 2022-02-18 | $32.14 | $32.24 | $32.14 | $32.24 | $32.03 | 6,511 |
| 2022-02-17 | $32.79 | $32.79 | $32.46 | $32.46 | $32.24 | 9,837 |
| 2022-02-16 | $33.04 | $33.21 | $32.89 | $33.21 | $33.00 | 1,914 |
| 2022-02-15 | $33.52 | $33.52 | $33.52 | $33.52 | $33.30 | 53 |
| 2022-02-14 | $33.17 | $33.17 | $32.97 | $32.97 | $32.75 | 118 |
| 2022-02-11 | $33.35 | $33.35 | $33.04 | $33.04 | $32.83 | 844 |
| 2022-02-10 | $33.96 | $33.96 | $33.57 | $33.57 | $33.34 | 305 |
| 2022-02-09 | $33.92 | $34.06 | $33.92 | $34.05 | $33.83 | 559 |
| 2022-02-08 | $33.11 | $33.16 | $33.11 | $33.16 | $32.94 | 8,494 |
| 2022-02-07 | $33.14 | $33.14 | $32.91 | $32.97 | $32.75 | 1,033 |
| 2022-02-04 | $33.27 | $33.27 | $33.27 | $33.27 | $33.05 | 1,148 |
| 2022-02-03 | $33.20 | $33.20 | $32.94 | $32.94 | $32.72 | 1,148 |
| 2022-02-02 | $33.57 | $33.81 | $33.57 | $33.81 | $33.59 | 178 |
| 2022-02-01 | $33.30 | $33.74 | $33.30 | $33.74 | $33.52 | 384 |
| 2022-01-31 | $32.66 | $33.40 | $32.66 | $33.40 | $33.18 | 212 |
| 2022-01-28 | $31.73 | $32.54 | $31.73 | $32.54 | $32.32 | 878 |
| 2022-01-27 | $32.27 | $32.27 | $31.63 | $31.64 | $31.43 | 2,021 |
| 2022-01-26 | $32.43 | $32.43 | $31.53 | $31.65 | $31.45 | 2,719 |
| 2022-01-25 | $32.22 | $32.56 | $31.75 | $32.36 | $32.14 | 18,444 |
| 2022-01-24 | $31.83 | $32.81 | $31.65 | $32.81 | $32.60 | 2,704 |
| 2022-01-21 | $33.46 | $33.46 | $32.62 | $32.76 | $32.55 | 20,735 |
| 2022-01-20 | $34.82 | $34.82 | $34.23 | $34.23 | $34.01 | 15,112 |
| 2022-01-19 | $34.28 | $34.41 | $34.28 | $34.36 | $34.14 | 352 |
| 2022-01-18 | $34.43 | $34.43 | $34.43 | $34.43 | $34.21 | 32 |
| 2022-01-14 | $34.61 | $34.89 | $34.61 | $34.89 | $34.66 | 612 |
| 2022-01-13 | $35.13 | $35.13 | $34.84 | $34.84 | $34.61 | 473 |
| 2022-01-12 | $35.15 | $35.15 | $35.15 | $35.15 | $34.92 | 2,533 |
| 2022-01-11 | $35.00 | $35.09 | $35.00 | $35.09 | $34.86 | 2,533 |
| 2022-01-10 | $34.24 | $34.71 | $34.24 | $34.71 | $34.48 | 3,333 |
| 2022-01-07 | $34.96 | $34.96 | $34.93 | $34.93 | $34.70 | 808 |
| 2022-01-06 | $34.89 | $35.01 | $34.78 | $34.78 | $34.55 | 4,869 |
| 2022-01-05 | $35.58 | $35.59 | $34.79 | $34.79 | $34.56 | 3,535 |
| 2022-01-04 | $35.31 | $35.46 | $35.31 | $35.46 | $35.23 | 1,328 |
| 2022-01-03 | $35.56 | $35.56 | $35.56 | $35.56 | $35.32 | 4 |
| 2021-12-31 | $35.22 | $35.22 | $35.22 | $35.22 | $34.99 | 60 |
| 2021-12-30 | $35.32 | $35.73 | $35.32 | $35.63 | $35.40 | 1,373 |
| 2021-12-29 | $35.39 | $35.39 | $35.39 | $35.39 | $35.16 | 187 |
| 2021-12-28 | $35.53 | $35.53 | $35.53 | $35.53 | $35.30 | 161 |
| 2021-12-27 | $35.52 | $35.57 | $35.52 | $35.57 | $35.33 | 5,011 |
| 2021-12-23 | $35.67 | $35.67 | $35.63 | $35.63 | $35.22 | 127 |
| 2021-12-22 | $35.27 | $35.27 | $35.22 | $35.24 | $34.83 | 602 |
| 2021-12-21 | $34.21 | $35.18 | $34.21 | $35.10 | $34.69 | 2,680 |
| 2021-12-20 | $34.23 | $34.41 | $34.13 | $34.41 | $34.01 | 706 |
| 2021-12-17 | $34.75 | $34.75 | $34.65 | $34.65 | $34.25 | 1,503 |
| 2021-12-16 | $34.43 | $34.45 | $34.36 | $34.45 | $34.05 | 606 |
| 2021-12-15 | $33.68 | $34.34 | $33.68 | $34.34 | $33.94 | 248 |
| 2021-12-14 | $34.08 | $34.11 | $33.92 | $33.92 | $33.53 | 1,023 |
| 2021-12-13 | $34.18 | $34.28 | $34.04 | $34.28 | $33.88 | 2,699 |
| 2021-12-10 | $34.58 | $34.58 | $34.42 | $34.54 | $34.14 | 666 |
| 2021-12-09 | $34.70 | $34.70 | $34.57 | $34.62 | $34.22 | 555 |
| 2021-12-08 | $35.12 | $35.12 | $35.11 | $35.11 | $34.70 | 217 |
| 2021-12-07 | $34.79 | $35.00 | $34.79 | $34.84 | $34.43 | 3,021 |
| 2021-12-06 | $34.77 | $34.86 | $34.71 | $34.72 | $34.31 | 889 |
| 2021-12-03 | $34.12 | $34.25 | $34.09 | $34.25 | $33.85 | 314 |
| 2021-12-02 | $34.02 | $34.28 | $33.95 | $34.05 | $33.66 | 3,352 |
| 2021-12-01 | $34.36 | $34.36 | $33.53 | $33.53 | $33.14 | 433 |
| 2021-11-30 | $34.48 | $34.54 | $34.36 | $34.36 | $33.96 | 5,800 |
| 2021-11-29 | $35.44 | $35.45 | $35.39 | $35.39 | $34.98 | 594 |
| 2021-11-26 | $35.20 | $35.47 | $35.20 | $35.44 | $35.03 | 550 |
| 2021-11-24 | $35.79 | $35.86 | $35.79 | $35.86 | $35.45 | 1,002 |
| 2021-11-23 | $36.01 | $36.01 | $35.88 | $35.90 | $35.48 | 322 |
| 2021-11-22 | $36.21 | $36.21 | $35.96 | $35.96 | $35.54 | 2,364 |
| 2021-11-19 | $36.30 | $36.30 | $36.30 | $36.30 | $35.88 | 30 |
| 2021-11-18 | $37.03 | $37.03 | $36.70 | $36.70 | $36.27 | 754 |
| 2021-11-17 | $37.32 | $37.32 | $37.23 | $37.28 | $36.85 | 557 |
| 2021-11-16 | $37.50 | $37.57 | $37.41 | $37.43 | $37.00 | 909 |
| 2021-11-15 | $37.80 | $37.80 | $37.62 | $37.62 | $37.18 | 193 |
| 2021-11-12 | $37.64 | $37.64 | $37.61 | $37.61 | $37.17 | 187 |
| 2021-11-11 | $37.45 | $37.45 | $37.45 | $37.45 | $37.01 | 8 |
| 2021-11-10 | $37.55 | $37.55 | $37.55 | $37.55 | $37.11 | 35 |
| 2021-11-09 | $37.75 | $37.75 | $37.75 | $37.75 | $37.32 | 65 |
| 2021-11-08 | $37.81 | $37.81 | $37.81 | $37.81 | $37.37 | 39 |
| 2021-11-05 | $37.70 | $37.97 | $37.70 | $37.97 | $37.53 | 1,975 |
| 2021-11-04 | $37.52 | $37.52 | $37.52 | $37.52 | $37.09 | 9 |
| 2021-11-03 | $37.63 | $37.63 | $37.63 | $37.63 | $37.19 | 3 |
| 2021-11-02 | $37.54 | $37.54 | $37.54 | $37.54 | $37.10 | 99 |
| 2021-11-01 | $37.69 | $37.69 | $37.69 | $37.69 | $37.25 | 55 |
| 2021-10-29 | $37.25 | $37.37 | $37.25 | $37.37 | $36.94 | 256 |
| 2021-10-28 | $37.57 | $37.57 | $37.52 | $37.57 | $37.13 | 2,033 |
| 2021-10-27 | $37.70 | $37.70 | $37.33 | $37.33 | $36.89 | 10,239 |
| 2021-10-26 | $37.97 | $37.97 | $37.97 | $37.97 | $37.53 | 9 |
| 2021-10-25 | $38.00 | $38.22 | $38.00 | $38.16 | $37.71 | 844 |
| 2021-10-22 | $38.40 | $38.40 | $38.23 | $38.23 | $37.78 | 2,660 |
| 2021-10-21 | $38.55 | $38.76 | $38.55 | $38.76 | $38.31 | 256 |
| 2021-10-20 | $38.66 | $38.66 | $38.66 | $38.66 | $38.21 | 70 |
| 2021-10-19 | $38.42 | $38.42 | $38.42 | $38.42 | $37.98 | 6 |
| 2021-10-18 | $38.04 | $38.04 | $38.02 | $38.02 | $37.58 | 354 |
| 2021-10-15 | $38.04 | $38.04 | $38.04 | $38.04 | $37.60 | 30 |
| 2021-10-14 | $38.09 | $38.09 | $38.09 | $38.09 | $37.65 | 46 |
| 2021-10-13 | $37.44 | $37.61 | $37.44 | $37.60 | $37.16 | 331 |
| 2021-10-12 | $37.46 | $37.46 | $37.46 | $37.46 | $37.02 | 67 |
| 2021-10-11 | $37.89 | $37.89 | $37.67 | $37.67 | $37.23 | 246 |
| 2021-10-08 | $38.24 | $38.24 | $38.24 | $38.24 | $37.79 | 8 |
| 2021-10-07 | $38.12 | $38.91 | $38.12 | $38.62 | $38.18 | 867 |
| 2021-10-06 | $37.94 | $38.31 | $37.94 | $38.31 | $37.87 | 1,295 |
| 2021-10-05 | $38.39 | $38.47 | $38.26 | $38.37 | $37.93 | 1,830 |
| 2021-10-04 | $38.00 | $38.00 | $37.90 | $37.90 | $37.46 | 321 |
| 2021-10-01 | $38.11 | $38.48 | $38.11 | $38.48 | $38.03 | 192 |
| 2021-09-30 | $37.87 | $37.87 | $37.87 | $37.87 | $37.43 | 38 |
| 2021-09-29 | $37.88 | $37.88 | $37.88 | $37.88 | $37.44 | 108 |
| 2021-09-28 | $38.07 | $38.08 | $37.85 | $37.85 | $37.42 | 9,542 |
| 2021-09-27 | $38.60 | $38.60 | $38.60 | $38.60 | $38.15 | 434 |
| 2021-09-24 | $38.31 | $38.54 | $38.31 | $38.54 | $38.10 | 100 |
| 2021-09-23 | $38.51 | $38.51 | $38.38 | $38.38 | $37.93 | 656 |
| 2021-09-22 | $37.94 | $37.99 | $37.94 | $37.99 | $37.55 | 271 |
| 2021-09-21 | $37.82 | $37.82 | $37.69 | $37.69 | $37.25 | 231 |
| 2021-09-20 | $37.76 | $37.81 | $37.57 | $37.81 | $37.37 | 2,555 |
| 2021-09-17 | $38.64 | $38.64 | $38.64 | $38.64 | $38.20 | 48 |
| 2021-09-16 | $38.87 | $38.87 | $38.77 | $38.77 | $38.32 | 285 |
| 2021-09-15 | $38.74 | $38.74 | $38.74 | $38.74 | $38.29 | 286 |
| 2021-09-14 | $39.06 | $39.06 | $38.51 | $38.51 | $38.06 | 286 |
| 2021-09-13 | $39.12 | $39.12 | $38.99 | $38.99 | $38.53 | 472 |
| 2021-09-10 | $38.97 | $38.97 | $38.97 | $38.97 | $38.52 | 181 |
| 2021-09-09 | $39.16 | $39.16 | $39.16 | $39.16 | $38.71 | 105 |
| 2021-09-08 | $39.30 | $39.47 | $39.30 | $39.42 | $38.96 | 1,055 |
| 2021-09-07 | $39.68 | $39.68 | $39.60 | $39.60 | $39.14 | 714 |
| 2021-09-03 | $39.75 | $39.75 | $39.69 | $39.69 | $39.23 | 756 |
| 2021-09-02 | $39.78 | $39.80 | $39.78 | $39.80 | $39.34 | 203 |
| 2021-09-01 | $39.72 | $39.77 | $39.72 | $39.75 | $39.29 | 1,762 |
| 2021-08-31 | $39.54 | $39.54 | $39.54 | $39.54 | $39.08 | 52 |
| 2021-08-30 | $39.34 | $39.34 | $39.27 | $39.27 | $38.81 | 546 |
| 2021-08-27 | $39.09 | $39.17 | $39.09 | $39.17 | $38.72 | 327 |
| 2021-08-26 | $38.65 | $38.65 | $38.65 | $38.65 | $38.20 | 64 |
| 2021-08-25 | $38.98 | $38.98 | $38.98 | $38.98 | $38.53 | 136 |
| 2021-08-24 | $39.06 | $39.06 | $38.96 | $38.96 | $38.50 | 171 |
| 2021-08-23 | $38.83 | $38.83 | $38.83 | $38.83 | $38.38 | 975 |
| 2021-08-20 | $38.34 | $38.38 | $38.34 | $38.38 | $37.93 | 310 |
| 2021-08-19 | $37.93 | $37.95 | $37.93 | $37.95 | $37.51 | 1,071 |
| 2021-08-18 | $38.39 | $38.42 | $38.08 | $38.08 | $37.64 | 507 |
| 2021-08-17 | $38.38 | $38.38 | $38.12 | $38.24 | $37.80 | 769 |
| 2021-08-16 | $38.32 | $38.54 | $38.32 | $38.54 | $38.10 | 691 |
| 2021-08-13 | $38.57 | $38.57 | $38.57 | $38.57 | $38.13 | 80 |
| 2021-08-12 | $38.68 | $38.68 | $38.68 | $38.68 | $38.23 | 743 |
| 2021-08-11 | $38.57 | $38.70 | $38.23 | $38.70 | $38.25 | 2,188 |
| 2021-08-10 | $38.50 | $38.50 | $38.50 | $38.50 | $38.06 | 12 |
| 2021-08-09 | $38.39 | $38.48 | $38.39 | $38.48 | $38.03 | 741 |
| 2021-08-06 | $38.55 | $38.55 | $38.55 | $38.55 | $38.10 | 53 |
| 2021-08-05 | $38.67 | $38.76 | $38.67 | $38.76 | $38.31 | 430 |
| 2021-08-04 | $38.21 | $38.36 | $38.21 | $38.30 | $37.86 | 1,842 |
| 2021-08-03 | $38.29 | $38.45 | $38.25 | $38.45 | $38.01 | 280,337 |
| 2021-08-02 | $38.86 | $38.86 | $38.68 | $38.68 | $38.23 | 800 |
| 2021-07-30 | $38.72 | $38.72 | $38.72 | $38.72 | $38.27 | 44 |
| 2021-07-29 | $39.10 | $39.10 | $38.91 | $38.91 | $38.45 | 442 |
| 2021-07-28 | $39.26 | $39.26 | $39.18 | $39.18 | $38.72 | 209 |
| 2021-07-27 | $39.04 | $39.04 | $39.04 | $39.04 | $38.58 | 8 |
| 2021-07-26 | $39.35 | $39.41 | $39.35 | $39.41 | $38.95 | 138 |
| 2021-07-23 | $39.24 | $39.24 | $39.24 | $39.24 | $38.79 | 6 |
| 2021-07-22 | $38.55 | $38.55 | $38.55 | $38.55 | $38.10 | 4 |
| 2021-07-21 | $38.65 | $38.65 | $38.60 | $38.60 | $38.15 | 221 |
| 2021-07-20 | $38.11 | $38.40 | $38.11 | $38.29 | $37.85 | 2,324 |
| 2021-07-19 | $37.80 | $37.80 | $37.80 | $37.80 | $37.36 | 99 |
| 2021-07-16 | $38.57 | $38.57 | $38.38 | $38.38 | $37.93 | 1,314 |
| 2021-07-15 | $38.69 | $38.69 | $38.68 | $38.68 | $38.23 | 104 |
| 2021-07-14 | $38.92 | $38.92 | $38.92 | $38.92 | $38.46 | 10 |
| 2021-07-13 | $39.05 | $39.05 | $39.05 | $39.05 | $38.60 | 52 |
| 2021-07-12 | $39.30 | $39.30 | $39.30 | $39.30 | $38.84 | 78 |
| 2021-07-09 | $39.16 | $39.23 | $39.16 | $39.23 | $38.78 | 132 |
| 2021-07-08 | $38.67 | $38.73 | $38.67 | $38.73 | $38.28 | 314 |
| 2021-07-07 | $39.22 | $39.22 | $39.21 | $39.21 | $38.75 | 744 |
| 2021-07-06 | $39.21 | $39.37 | $39.18 | $39.37 | $38.91 | 379 |
| 2021-07-02 | $39.57 | $39.57 | $39.57 | $39.57 | $39.11 | 208 |
| 2021-07-01 | $39.49 | $39.49 | $39.42 | $39.42 | $38.96 | 203 |
| 2021-06-30 | $39.21 | $39.21 | $39.21 | $39.21 | $38.75 | 38 |
| 2021-06-29 | $39.30 | $39.30 | $39.17 | $39.18 | $38.73 | 516 |
| 2021-06-28 | $39.08 | $39.31 | $39.08 | $39.31 | $38.85 | 405 |
| 2021-06-25 | $39.15 | $39.18 | $39.14 | $39.16 | $38.71 | 621 |
| 2021-06-24 | $38.95 | $39.05 | $38.95 | $39.05 | $38.46 | 799 |
| 2021-06-23 | $38.32 | $38.64 | $38.32 | $38.58 | $37.99 | 629 |
| 2021-06-22 | $38.40 | $38.65 | $38.40 | $38.65 | $38.06 | 158 |
| 2021-06-21 | $38.15 | $38.40 | $38.08 | $38.40 | $37.82 | 376 |
| 2021-06-18 | $38.09 | $38.09 | $38.09 | $38.09 | $37.51 | 36 |
| 2021-06-17 | $38.41 | $38.41 | $38.41 | $38.41 | $37.83 | 72 |
| 2021-06-16 | $38.51 | $38.51 | $38.37 | $38.37 | $37.79 | 1,433 |
| 2021-06-15 | $38.61 | $38.61 | $38.61 | $38.61 | $38.02 | 6 |
| 2021-06-14 | $38.81 | $38.91 | $38.81 | $38.91 | $38.32 | 399 |
| 2021-06-11 | $38.74 | $38.80 | $38.74 | $38.80 | $38.21 | 385 |
| 2021-06-10 | $38.64 | $38.64 | $38.64 | $38.64 | $38.05 | 734 |
| 2021-06-09 | $38.70 | $38.73 | $38.57 | $38.57 | $37.98 | 661 |
| 2021-06-08 | $38.60 | $38.64 | $38.60 | $38.64 | $38.05 | 175 |
| 2021-06-07 | $38.67 | $38.67 | $38.67 | $38.67 | $38.08 | 7 |
| 2021-06-04 | $38.55 | $38.55 | $38.55 | $38.55 | $37.96 | 340 |
| 2021-06-03 | $38.05 | $38.17 | $38.05 | $38.17 | $37.59 | 2,067 |
| 2021-06-02 | $38.44 | $38.44 | $38.44 | $38.44 | $37.85 | 11 |
| 2021-06-01 | $38.53 | $38.64 | $38.53 | $38.64 | $38.05 | 154 |
| 2021-05-28 | $39.00 | $39.07 | $38.65 | $38.65 | $38.06 | 2,118 |
| 2021-05-27 | $38.74 | $38.78 | $38.74 | $38.78 | $38.19 | 123 |
| 2021-05-26 | $38.56 | $38.56 | $38.50 | $38.50 | $37.91 | 111 |
| 2021-05-25 | $38.35 | $38.35 | $38.27 | $38.27 | $37.68 | 152 |
| 2021-05-24 | $38.51 | $38.51 | $38.51 | $38.51 | $37.92 | 82 |
| 2021-05-21 | $37.96 | $37.96 | $37.96 | $37.96 | $37.39 | 52 |
| 2021-05-20 | $38.02 | $38.04 | $37.99 | $38.04 | $37.46 | 386 |
| 2021-05-19 | $37.00 | $37.20 | $37.00 | $37.20 | $36.63 | 774 |
| 2021-05-18 | $37.50 | $37.50 | $37.50 | $37.50 | $36.93 | 103 |
| 2021-05-17 | $37.71 | $37.71 | $37.71 | $37.71 | $37.13 | 46 |
| 2021-05-14 | $38.19 | $38.19 | $38.19 | $38.19 | $37.60 | 50 |
| 2021-05-13 | $37.60 | $37.60 | $37.60 | $37.60 | $37.03 | 61 |
| 2021-05-12 | $37.47 | $37.47 | $37.40 | $37.40 | $36.83 | 506 |
| 2021-05-11 | $38.22 | $38.22 | $38.22 | $38.22 | $37.64 | 30 |
| 2021-05-10 | $38.28 | $38.28 | $38.28 | $38.28 | $37.70 | 39 |
| 2021-05-07 | $38.75 | $38.75 | $38.75 | $38.75 | $38.16 | 50 |
| 2021-05-06 | $38.05 | $38.15 | $38.05 | $38.15 | $37.56 | 111 |
| 2021-05-05 | $37.85 | $37.85 | $37.85 | $37.85 | $37.27 | 14 |
| 2021-05-04 | $37.96 | $37.96 | $37.96 | $37.96 | $37.38 | 273 |
| 2021-05-03 | $38.54 | $38.54 | $38.40 | $38.40 | $37.81 | 829 |
| 2021-04-30 | $38.58 | $38.58 | $38.58 | $38.58 | $37.99 | 2 |
| 2021-04-29 | $38.96 | $38.96 | $38.96 | $38.96 | $38.36 | 61 |
| 2021-04-28 | $38.29 | $38.29 | $38.29 | $38.29 | $37.71 | 11 |
| 2021-04-27 | $38.46 | $38.46 | $38.42 | $38.42 | $37.83 | 403 |
| 2021-04-26 | $38.39 | $38.46 | $38.37 | $38.46 | $37.87 | 491 |
| 2021-04-23 | $38.15 | $38.39 | $38.15 | $38.39 | $37.81 | 346 |
| 2021-04-22 | $38.09 | $38.28 | $38.02 | $38.02 | $37.44 | 716 |
| 2021-04-21 | $37.73 | $38.09 | $37.67 | $38.09 | $37.51 | 550 |
| 2021-04-20 | $37.68 | $37.86 | $37.68 | $37.86 | $37.28 | 302 |
| 2021-04-19 | $38.02 | $38.18 | $38.02 | $38.18 | $37.60 | 115 |
| 2021-04-16 | $38.32 | $38.43 | $38.32 | $38.43 | $37.85 | 1,749 |
| 2021-04-15 | $38.48 | $38.48 | $38.48 | $38.48 | $37.89 | 115 |
| 2021-04-14 | $38.37 | $38.37 | $38.05 | $38.05 | $37.47 | 135 |
| 2021-04-13 | $38.43 | $38.43 | $38.43 | $38.43 | $37.84 | 174 |
| 2021-04-12 | $38.15 | $38.31 | $38.15 | $38.31 | $37.72 | 1,229 |
| 2021-04-09 | $38.20 | $38.39 | $38.20 | $38.39 | $37.81 | 283 |
| 2021-04-08 | $38.42 | $38.42 | $38.42 | $38.42 | $37.84 | 163 |
| 2021-04-07 | $38.24 | $38.40 | $38.24 | $38.40 | $37.81 | 370 |
| 2021-04-06 | $38.29 | $38.29 | $38.29 | $38.29 | $37.71 | 69 |
| 2021-04-05 | $38.10 | $38.10 | $38.07 | $38.07 | $37.49 | 324 |
| 2021-04-01 | $37.47 | $37.66 | $37.45 | $37.66 | $37.09 | 7,034 |
| 2021-03-31 | $37.14 | $37.14 | $37.14 | $37.14 | $36.57 | 10 |
| 2021-03-30 | $36.82 | $36.92 | $36.82 | $36.92 | $36.36 | 508 |
| 2021-03-29 | $36.95 | $36.96 | $36.85 | $36.85 | $36.28 | 821 |
| 2021-03-26 | $36.88 | $36.88 | $36.88 | $36.88 | $36.32 | 37 |
| 2021-03-25 | $37.63 | $37.66 | $37.63 | $37.66 | $37.08 | 301 |
| 2021-03-24 | $37.83 | $37.83 | $37.83 | $37.83 | $37.25 | 192 |
| 2021-03-23 | $39.16 | $39.16 | $39.04 | $39.04 | $38.45 | 533 |
| 2021-03-22 | $41.29 | $41.29 | $39.63 | $39.66 | $39.06 | 720 |
| 2021-03-19 | $39.09 | $39.34 | $39.09 | $39.34 | $38.74 | 177 |
| 2021-03-18 | $39.08 | $39.08 | $39.08 | $39.08 | $38.48 | 125 |
| 2021-03-17 | $39.26 | $39.72 | $39.17 | $39.72 | $39.11 | 853 |
| 2021-03-16 | $40.00 | $40.10 | $39.70 | $39.84 | $39.23 | 1,405 |
| 2021-03-15 | $39.34 | $39.60 | $39.34 | $39.60 | $39.00 | 490 |
| 2021-03-12 | $38.93 | $39.42 | $38.93 | $39.42 | $38.81 | 474 |
| 2021-03-11 | $39.20 | $39.20 | $39.10 | $39.10 | $38.51 | 75,253 |
| 2021-03-10 | $38.52 | $38.56 | $38.52 | $38.56 | $37.98 | 108 |
| 2021-03-09 | $38.31 | $38.31 | $38.18 | $38.18 | $37.59 | 682 |
| 2021-03-08 | $38.24 | $38.24 | $37.94 | $37.94 | $37.36 | 384 |
| 2021-03-05 | $37.29 | $38.01 | $37.29 | $38.01 | $37.43 | 601 |
| 2021-03-04 | $37.62 | $37.70 | $37.25 | $37.25 | $36.68 | 1,703 |
| 2021-03-03 | $38.08 | $38.08 | $37.84 | $37.84 | $37.26 | 144 |
| 2021-03-02 | $38.78 | $38.78 | $38.41 | $38.41 | $37.82 | 1,126 |
| 2021-03-01 | $38.45 | $38.67 | $38.45 | $38.59 | $38.00 | 472 |
| 2021-02-26 | $37.94 | $37.96 | $37.69 | $37.69 | $37.12 | 679 |
| 2021-02-25 | $38.30 | $38.30 | $37.33 | $37.33 | $36.77 | 226 |
| 2021-02-24 | $38.29 | $38.31 | $38.28 | $38.31 | $37.73 | 355 |
| 2021-02-23 | $37.37 | $38.28 | $37.37 | $38.28 | $37.69 | 374 |
| 2021-02-22 | $38.05 | $38.23 | $37.91 | $37.91 | $37.33 | 1,021 |
| 2021-02-19 | $38.29 | $38.29 | $38.06 | $38.06 | $37.47 | 1,056 |
| 2021-02-18 | $38.01 | $38.12 | $38.00 | $38.12 | $37.54 | 290 |
| 2021-02-17 | $38.14 | $38.31 | $38.14 | $38.31 | $37.72 | 626 |
| 2021-02-16 | $38.21 | $38.24 | $38.21 | $38.24 | $37.65 | 588 |
| 2021-02-12 | $38.46 | $38.46 | $38.02 | $38.15 | $37.56 | 1,666 |
| 2021-02-11 | $37.83 | $37.89 | $37.81 | $37.81 | $37.23 | 1,193 |
| 2021-02-10 | $37.81 | $37.81 | $37.60 | $37.72 | $37.14 | 474 |
| 2021-02-09 | $37.59 | $37.59 | $37.59 | $37.59 | $37.01 | 89 |
| 2021-02-08 | $37.32 | $37.43 | $37.32 | $37.43 | $36.86 | 328 |
| 2021-02-05 | $37.10 | $37.10 | $37.10 | $37.10 | $36.53 | 132 |
| 2021-02-04 | $36.42 | $36.45 | $36.42 | $36.45 | $35.89 | 134 |
| 2021-02-03 | $36.15 | $36.24 | $36.00 | $36.24 | $35.68 | 456 |
| 2021-02-02 | $36.25 | $36.25 | $36.15 | $36.15 | $35.59 | 405 |
| 2021-02-01 | $35.52 | $35.52 | $35.52 | $35.52 | $34.98 | 70 |
| 2021-01-29 | $35.27 | $35.27 | $35.01 | $35.01 | $34.48 | 204 |
| 2021-01-28 | $35.90 | $35.90 | $35.68 | $35.68 | $35.13 | 630 |
| 2021-01-27 | $35.90 | $35.94 | $35.26 | $35.26 | $34.72 | 681 |
| 2021-01-26 | $35.87 | $36.45 | $35.87 | $36.45 | $35.89 | 8,924 |
| 2021-01-25 | $35.94 | $35.94 | $35.94 | $35.94 | $35.39 | 131 |
| 2021-01-22 | $35.78 | $35.78 | $35.78 | $35.78 | $35.23 | 157 |
| 2021-01-21 | $35.95 | $35.95 | $35.61 | $35.86 | $35.32 | 883 |
| 2021-01-20 | $34.66 | $35.85 | $34.66 | $35.79 | $35.25 | 2,409 |
| 2021-01-19 | $34.72 | $34.99 | $34.72 | $34.93 | $34.40 | 585 |
| 2021-01-15 | $34.60 | $34.60 | $34.60 | $34.60 | $34.07 | 13 |
| 2021-01-14 | $34.77 | $34.77 | $34.67 | $34.67 | $34.14 | 462 |
| 2021-01-13 | $34.95 | $34.95 | $34.77 | $34.77 | $34.24 | 828 |
| 2021-01-12 | $34.98 | $34.98 | $34.80 | $34.80 | $34.27 | 472 |
| 2021-01-11 | $35.16 | $35.16 | $35.16 | $35.16 | $34.63 | 274 |
| 2021-01-08 | $35.34 | $35.38 | $35.34 | $35.38 | $34.84 | 701 |
| 2021-01-07 | $35.31 | $35.32 | $35.29 | $35.32 | $34.79 | 696 |
| 2021-01-06 | $35.10 | $35.19 | $35.10 | $35.19 | $34.65 | 260 |
| 2021-01-05 | $34.72 | $34.79 | $34.72 | $34.79 | $34.26 | 451 |
| 2021-01-04 | $34.46 | $34.75 | $34.46 | $34.70 | $34.17 | 1,202 |
| 2020-12-31 | $35.18 | $35.27 | $35.18 | $35.27 | $34.73 | 788 |
| 2020-12-30 | $35.19 | $35.19 | $35.01 | $35.01 | $34.48 | 297 |
| 2020-12-29 | $35.09 | $35.12 | $35.04 | $35.12 | $34.59 | 1,787 |
| 2020-12-28 | $34.93 | $35.03 | $34.93 | $35.03 | $34.50 | 758 |
| 2020-12-24 | $34.83 | $34.83 | $34.83 | $34.83 | $34.30 | 132 |
| 2020-12-23 | $34.89 | $35.08 | $34.89 | $35.00 | $34.32 | 521 |
| 2020-12-22 | $34.68 | $34.68 | $34.68 | $34.68 | $34.00 | 450 |
| 2020-12-21 | $34.89 | $34.91 | $34.60 | $34.83 | $34.15 | 1,150 |
| 2020-12-18 | $35.19 | $35.20 | $35.19 | $35.20 | $34.52 | 336 |
| 2020-12-17 | $35.15 | $35.22 | $35.15 | $35.22 | $34.53 | 827 |
| 2020-12-16 | $35.23 | $35.23 | $35.09 | $35.09 | $34.41 | 759 |
| 2020-12-15 | $35.09 | $35.13 | $35.09 | $35.13 | $34.44 | 1,768 |
| 2020-12-14 | $35.24 | $35.24 | $34.90 | $34.90 | $34.22 | 973 |
| 2020-12-11 | $34.98 | $34.98 | $34.93 | $34.93 | $34.25 | 1,950 |
| 2020-12-10 | $34.50 | $34.60 | $34.43 | $34.60 | $33.93 | 1,815 |
| 2020-12-09 | $34.91 | $34.91 | $34.28 | $34.42 | $33.75 | 806 |
| 2020-12-08 | $34.49 | $34.70 | $34.49 | $34.64 | $33.96 | 345 |
| 2020-12-07 | $34.66 | $34.66 | $34.66 | $34.66 | $33.99 | 87 |
| 2020-12-04 | $34.38 | $34.38 | $34.33 | $34.34 | $33.67 | 3,560 |
| 2020-12-03 | $34.44 | $34.45 | $34.26 | $34.26 | $33.59 | 565 |
| 2020-12-02 | $34.21 | $34.25 | $34.21 | $34.25 | $33.58 | 1,751 |
| 2020-12-01 | $33.94 | $33.94 | $33.94 | $33.94 | $33.28 | 19 |
| 2020-11-30 | $33.43 | $33.47 | $33.25 | $33.45 | $32.79 | 715 |
| 2020-11-27 | $33.52 | $33.53 | $33.52 | $33.53 | $32.88 | 250 |
| 2020-11-25 | $33.48 | $33.48 | $33.40 | $33.40 | $32.75 | 326 |
| 2020-11-24 | $33.30 | $33.38 | $33.30 | $33.38 | $32.73 | 916 |
| 2020-11-23 | $33.09 | $33.09 | $32.90 | $32.90 | $32.26 | 1,148 |
| 2020-11-20 | $32.53 | $32.88 | $32.53 | $32.80 | $32.16 | 1,261 |
| 2020-11-19 | $32.60 | $32.63 | $32.53 | $32.53 | $31.90 | 3,319 |
| 2020-11-18 | $32.65 | $32.65 | $32.35 | $32.35 | $31.72 | 2,200 |
| 2020-11-17 | $32.56 | $32.56 | $32.54 | $32.56 | $31.93 | 565 |
| 2020-11-16 | $32.43 | $32.48 | $32.38 | $32.41 | $31.78 | 1,151 |
| 2020-11-13 | $31.97 | $32.21 | $31.97 | $32.16 | $31.53 | 3,428 |
| 2020-11-12 | $31.73 | $31.75 | $31.62 | $31.62 | $31.00 | 1,857 |
| 2020-11-11 | $31.78 | $31.78 | $31.78 | $31.78 | $31.16 | 20 |
| 2020-11-10 | $31.45 | $31.46 | $31.45 | $31.46 | $30.85 | 422 |
| 2020-11-09 | $31.40 | $31.40 | $31.40 | $31.40 | $30.79 | 21 |
| 2020-11-06 | $31.59 | $31.59 | $31.59 | $31.59 | $30.98 | 30 |
| 2020-11-05 | $31.43 | $31.49 | $31.38 | $31.42 | $30.81 | 1,776 |
| 2020-11-04 | $30.84 | $30.95 | $30.70 | $30.70 | $30.11 | 2,511 |
| 2020-11-03 | $30.01 | $30.01 | $29.99 | $29.99 | $29.41 | 277 |
| 2020-11-02 | $27.72 | $29.44 | $27.72 | $29.44 | $28.87 | 501 |
| 2020-10-30 | $29.40 | $29.40 | $29.32 | $29.32 | $28.75 | 638 |
| 2020-10-29 | $29.89 | $29.89 | $29.89 | $29.89 | $29.31 | 66 |
| 2020-10-28 | $29.25 | $29.25 | $29.25 | $29.25 | $28.68 | 30 |
| 2020-10-27 | $30.21 | $30.21 | $30.16 | $30.16 | $29.57 | 196 |
| 2020-10-26 | $30.11 | $30.11 | $30.11 | $30.11 | $29.52 | 182 |
| 2020-10-23 | $30.77 | $30.79 | $30.77 | $30.79 | $30.19 | 118 |
| 2020-10-22 | $30.50 | $30.65 | $30.50 | $30.61 | $30.01 | 759 |
| 2020-10-21 | $30.37 | $30.44 | $30.37 | $30.44 | $29.85 | 281 |
| 2020-10-20 | $30.05 | $30.05 | $30.05 | $30.05 | $29.46 | 391 |
| 2020-10-19 | $29.98 | $29.98 | $29.98 | $29.98 | $29.40 | 269 |
| 2020-10-16 | $30.49 | $30.49 | $30.49 | $30.49 | $29.90 | 76 |
| 2020-10-15 | $30.56 | $30.56 | $30.56 | $30.56 | $29.96 | 156 |
| 2020-10-14 | $30.68 | $30.68 | $30.68 | $30.68 | $30.08 | 114 |
| 2020-10-13 | $30.98 | $31.05 | $30.98 | $31.05 | $30.45 | 941 |
| 2020-10-12 | $30.99 | $30.99 | $30.99 | $30.99 | $30.38 | 120 |
| 2020-10-09 | $30.54 | $30.54 | $30.54 | $30.54 | $29.94 | 44 |
| 2020-10-08 | $30.39 | $30.50 | $30.37 | $30.49 | $29.90 | 1,672 |
| 2020-10-07 | $30.21 | $30.30 | $30.21 | $30.30 | $29.71 | 993 |
| 2020-10-06 | $29.95 | $29.95 | $29.95 | $29.95 | $29.37 | 372 |
| 2020-10-05 | $30.38 | $30.47 | $30.38 | $30.47 | $29.88 | 372 |
| 2020-10-02 | $30.16 | $30.16 | $30.01 | $30.01 | $29.43 | 1,057 |
| 2020-10-01 | $30.45 | $30.45 | $30.45 | $30.45 | $29.86 | 370 |
| 2020-09-30 | $30.16 | $30.21 | $30.05 | $30.05 | $29.47 | 1,485 |
| 2020-09-29 | $29.94 | $30.05 | $29.88 | $29.97 | $29.39 | 2,620 |
| 2020-09-28 | $29.99 | $30.11 | $29.99 | $30.05 | $29.46 | 1,951 |
| 2020-09-25 | $29.65 | $29.65 | $29.65 | $29.65 | $29.07 | 5 |
| 2020-09-24 | $29.30 | $29.55 | $29.26 | $29.26 | $28.69 | 1,408 |
| 2020-09-23 | $29.72 | $29.72 | $29.25 | $29.25 | $28.68 | 1,256 |
| 2020-09-22 | $29.66 | $29.94 | $29.59 | $29.94 | $29.36 | 3,457 |
| 2020-09-21 | $29.35 | $29.42 | $29.16 | $29.42 | $28.85 | 1,495 |
| 2020-09-18 | $29.83 | $29.83 | $29.80 | $29.80 | $29.21 | 1,709 |
| 2020-09-17 | $29.98 | $29.98 | $29.98 | $29.98 | $29.39 | 243 |
| 2020-09-16 | $30.62 | $30.87 | $30.42 | $30.42 | $29.82 | 4,049 |
| 2020-09-15 | $30.31 | $30.63 | $30.31 | $30.46 | $29.87 | 1,630 |
| 2020-09-14 | $30.11 | $30.12 | $30.05 | $30.05 | $29.47 | 1,079 |
| 2020-09-11 | $29.86 | $29.86 | $29.74 | $29.74 | $29.16 | 295 |
| 2020-09-10 | $30.25 | $30.25 | $29.81 | $29.81 | $29.23 | 2,329 |
| 2020-09-09 | $30.27 | $30.27 | $30.23 | $30.23 | $29.64 | 393 |
| 2020-09-08 | $30.21 | $30.21 | $29.82 | $29.82 | $29.23 | 2,738 |
| 2020-09-04 | $30.07 | $30.48 | $30.06 | $30.40 | $29.80 | 2,824 |
| 2020-09-03 | $30.89 | $30.95 | $30.83 | $30.83 | $30.22 | 1,121 |
| 2020-09-02 | $31.43 | $31.76 | $31.43 | $31.76 | $31.14 | 1,032 |
| 2020-09-01 | $31.22 | $31.25 | $31.13 | $31.25 | $30.64 | 3,017 |
| 2020-08-31 | $31.10 | $31.15 | $31.10 | $31.13 | $30.52 | 539 |
| 2020-08-28 | $31.19 | $31.19 | $31.19 | $31.19 | $30.58 | 21 |
| 2020-08-27 | $31.19 | $31.19 | $31.08 | $31.08 | $30.47 | 162 |
| 2020-08-26 | $31.12 | $31.19 | $31.12 | $31.19 | $30.58 | 205 |
| 2020-08-25 | $30.53 | $30.53 | $30.53 | $30.53 | $29.93 | 33 |
| 2020-08-24 | $30.39 | $30.45 | $30.37 | $30.45 | $29.85 | 1,008 |
| 2020-08-21 | $30.14 | $30.16 | $30.12 | $30.12 | $29.54 | 1,127 |
| 2020-08-20 | $30.17 | $30.28 | $30.17 | $30.28 | $29.69 | 146 |
| 2020-08-19 | $30.35 | $30.36 | $30.12 | $30.12 | $29.53 | 1,626 |
| 2020-08-18 | $30.14 | $30.16 | $30.14 | $30.16 | $29.57 | 1,443 |
| 2020-08-17 | $29.98 | $30.04 | $29.98 | $29.99 | $29.40 | 80,953 |
| 2020-08-14 | $30.04 | $30.04 | $30.04 | $30.04 | $29.45 | 136 |
| 2020-08-13 | $29.97 | $29.97 | $29.97 | $29.97 | $29.38 | 315 |
| 2020-08-12 | $29.85 | $29.85 | $29.84 | $29.84 | $29.25 | 458 |
| 2020-08-11 | $29.65 | $29.65 | $29.65 | $29.65 | $29.07 | 66 |
| 2020-08-10 | $29.99 | $29.99 | $29.99 | $29.99 | $29.41 | 117 |
| 2020-08-07 | $29.97 | $29.99 | $29.94 | $29.99 | $29.41 | 478 |
| 2020-08-06 | $29.81 | $30.09 | $29.81 | $30.02 | $29.43 | 1,944 |
| 2020-08-05 | $29.59 | $29.59 | $29.59 | $29.59 | $29.02 | 77 |
| 2020-08-04 | $29.54 | $29.54 | $29.54 | $29.54 | $28.96 | 1,346 |
| 2020-08-03 | $29.36 | $29.36 | $29.30 | $29.30 | $28.73 | 326 |
| 2020-07-31 | $28.68 | $29.01 | $28.68 | $29.01 | $28.45 | 710 |
| 2020-07-30 | $28.78 | $28.78 | $28.78 | $28.78 | $28.22 | 17 |
| 2020-07-29 | $28.59 | $28.72 | $28.59 | $28.72 | $28.16 | 1,219 |
| 2020-07-28 | $28.70 | $28.75 | $28.52 | $28.52 | $27.96 | 24,194 |
| 2020-07-27 | $28.69 | $28.69 | $28.69 | $28.69 | $28.13 | 72 |
| 2020-07-24 | $28.56 | $28.56 | $28.56 | $28.56 | $28.01 | 92 |
| 2020-07-23 | $28.51 | $28.51 | $28.51 | $28.51 | $27.95 | 2 |
| 2020-07-22 | $28.82 | $28.88 | $28.82 | $28.88 | $28.31 | 1,354 |
| 2020-07-21 | $28.81 | $28.81 | $28.81 | $28.81 | $28.24 | 200 |
| 2020-07-20 | $28.97 | $28.97 | $28.97 | $28.97 | $28.41 | 200 |
| 2020-07-17 | $28.55 | $28.68 | $28.55 | $28.68 | $28.12 | 2,010 |
| 2020-07-16 | $28.66 | $28.78 | $28.66 | $28.78 | $28.22 | 799 |
| 2020-07-15 | $28.51 | $28.72 | $28.51 | $28.71 | $28.15 | 621 |
| 2020-07-14 | $28.13 | $28.41 | $28.08 | $28.41 | $27.86 | 30,008 |
| 2020-07-13 | $28.05 | $28.05 | $28.05 | $28.05 | $27.50 | 256 |
| 2020-07-10 | $28.72 | $28.72 | $28.72 | $28.72 | $28.16 | 309 |
| 2020-07-09 | $28.08 | $28.22 | $28.08 | $28.15 | $27.60 | 3,487 |
| 2020-07-08 | $28.23 | $28.23 | $28.23 | $28.23 | $27.68 | 290 |
| 2020-07-07 | $27.98 | $27.98 | $27.98 | $27.98 | $27.43 | 341 |
| 2020-07-06 | $28.09 | $28.09 | $27.95 | $28.00 | $27.45 | 603 |
| 2020-07-02 | $27.70 | $27.70 | $27.58 | $27.58 | $27.04 | 158 |
| 2020-07-01 | $27.69 | $27.73 | $27.67 | $27.72 | $27.18 | 665 |
| 2020-06-30 | $26.91 | $27.22 | $26.91 | $27.22 | $26.69 | 785 |
| 2020-06-29 | $26.74 | $26.97 | $26.74 | $26.96 | $26.43 | 46,170 |
| 2020-06-26 | $26.52 | $26.52 | $26.49 | $26.49 | $25.98 | 309 |
| 2020-06-25 | $27.12 | $27.39 | $27.12 | $27.35 | $26.82 | 2,344 |
| 2020-06-24 | $27.22 | $27.27 | $27.17 | $27.27 | $26.62 | 3,883 |
| 2020-06-23 | $27.93 | $27.93 | $27.93 | $27.93 | $27.26 | 85 |
| 2020-06-22 | $27.69 | $27.74 | $27.69 | $27.74 | $27.08 | 316 |
| 2020-06-19 | $27.96 | $27.96 | $27.75 | $27.75 | $27.09 | 1,009 |
| 2020-06-18 | $27.77 | $27.88 | $27.76 | $27.88 | $27.22 | 832 |
| 2020-06-17 | $27.58 | $27.75 | $27.58 | $27.63 | $26.97 | 4,491 |
| 2020-06-16 | $27.50 | $27.84 | $27.50 | $27.52 | $26.86 | 872 |
| 2020-06-15 | $27.33 | $27.44 | $27.29 | $27.29 | $26.64 | 2,014 |
| 2020-06-12 | $26.99 | $27.01 | $26.71 | $26.93 | $26.29 | 884 |
| 2020-06-11 | $27.24 | $27.24 | $26.64 | $26.67 | $26.03 | 313 |
| 2020-06-10 | $28.05 | $28.05 | $28.05 | $28.05 | $27.38 | 15 |
| 2020-06-09 | $28.47 | $28.47 | $28.14 | $28.24 | $27.57 | 48,968 |
| 2020-06-08 | $28.07 | $28.60 | $28.07 | $28.60 | $27.92 | 1,669 |
| 2020-06-05 | $28.06 | $28.19 | $27.98 | $27.98 | $27.32 | 914 |
| 2020-06-04 | $27.60 | $27.60 | $27.49 | $27.59 | $26.93 | 1,082 |
| 2020-06-03 | $27.80 | $27.80 | $27.76 | $27.76 | $27.10 | 238 |
| 2020-06-02 | $27.32 | $27.32 | $27.32 | $27.32 | $26.67 | 389 |
| 2020-06-01 | $27.30 | $27.32 | $27.30 | $27.32 | $26.67 | 369 |
| 2020-05-29 | $27.01 | $27.01 | $27.01 | $27.01 | $26.37 | 365 |
| 2020-05-28 | $27.05 | $27.05 | $26.74 | $26.74 | $26.10 | 310 |
| 2020-05-27 | $26.65 | $26.95 | $26.63 | $26.95 | $26.31 | 2,154 |
| 2020-05-26 | $26.67 | $26.67 | $26.57 | $26.57 | $25.94 | 544 |
| 2020-05-22 | $26.36 | $26.39 | $26.36 | $26.36 | $25.73 | 738 |
| 2020-05-21 | $26.24 | $26.26 | $26.24 | $26.26 | $25.63 | 2,426 |
| 2020-05-20 | $26.40 | $26.47 | $26.38 | $26.47 | $25.84 | 533 |
| 2020-05-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.38 | 116 |
| 2020-05-18 | $25.83 | $26.09 | $25.83 | $26.01 | $25.39 | 1,585 |
| 2020-05-15 | $25.07 | $25.15 | $25.07 | $25.15 | $24.55 | 247 |
| 2020-05-14 | $24.83 | $24.83 | $24.83 | $24.83 | $24.24 | 106 |
| 2020-05-13 | $24.27 | $24.54 | $24.27 | $24.54 | $23.95 | 1,581 |
| 2020-05-12 | $25.45 | $25.54 | $25.00 | $25.02 | $24.42 | 92,840 |
| 2020-05-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.02 | 130 |
| 2020-05-08 | $25.62 | $25.64 | $25.62 | $25.64 | $25.03 | 172 |
| 2020-05-07 | $24.78 | $24.78 | $24.78 | $24.78 | $24.19 | 74 |
| 2020-05-06 | $24.86 | $24.87 | $24.78 | $24.78 | $24.19 | 877 |
| 2020-05-05 | $24.99 | $24.99 | $24.84 | $24.84 | $24.24 | 225 |
| 2020-05-04 | $24.62 | $24.99 | $24.62 | $24.77 | $24.18 | 2,397 |
| 2020-05-01 | $24.59 | $24.66 | $24.59 | $24.66 | $24.07 | 793 |
| 2020-04-30 | $25.10 | $25.17 | $25.07 | $25.17 | $24.57 | 1,119 |
| 2020-04-29 | $25.44 | $25.67 | $25.43 | $25.67 | $25.06 | 1,159 |
| 2020-04-28 | $25.00 | $25.00 | $24.67 | $24.67 | $24.08 | 5,473 |
| 2020-04-27 | $24.75 | $25.02 | $24.75 | $24.92 | $24.33 | 2,662 |
| 2020-04-24 | $24.34 | $24.45 | $24.17 | $24.45 | $23.87 | 580 |
| 2020-04-23 | $24.22 | $24.55 | $24.18 | $24.18 | $23.60 | 6,751 |
| 2020-04-22 | $23.98 | $24.14 | $23.98 | $24.01 | $23.44 | 17,871 |
| 2020-04-21 | $23.93 | $23.93 | $23.57 | $23.57 | $23.01 | 1,363 |
| 2020-04-20 | $24.35 | $24.61 | $24.30 | $24.30 | $23.72 | 6,288 |
| 2020-04-17 | $24.25 | $24.38 | $24.25 | $24.38 | $23.80 | 210 |
| 2020-04-16 | $23.99 | $24.06 | $23.99 | $24.06 | $23.49 | 775 |
| 2020-04-15 | $23.69 | $24.00 | $23.69 | $23.98 | $23.41 | 61,152 |
| 2020-04-14 | $23.93 | $24.30 | $23.93 | $24.23 | $23.66 | 4,843 |
| 2020-04-13 | $23.53 | $23.55 | $23.53 | $23.53 | $22.97 | 3,537 |
| 2020-04-09 | $23.60 | $23.73 | $23.49 | $23.62 | $23.05 | 3,024 |
| 2020-04-08 | $23.08 | $23.32 | $23.08 | $23.32 | $22.76 | 121 |
| 2020-04-07 | $23.18 | $23.18 | $22.82 | $22.83 | $22.29 | 827 |
| 2020-04-06 | $22.00 | $22.63 | $22.00 | $22.63 | $22.09 | 293 |
| 2020-04-03 | $21.17 | $21.24 | $21.01 | $21.24 | $20.74 | 5,398 |
| 2020-04-02 | $21.66 | $21.67 | $21.66 | $21.67 | $21.15 | 157 |
| 2020-04-01 | $21.34 | $21.34 | $21.34 | $21.34 | $20.83 | 64 |
| 2020-03-31 | $22.79 | $22.79 | $22.30 | $22.30 | $21.77 | 1,006 |
| 2020-03-30 | $22.52 | $22.52 | $22.52 | $22.52 | $21.99 | 352 |
| 2020-03-27 | $22.00 | $22.00 | $21.82 | $21.85 | $21.33 | 813 |
| 2020-03-26 | $21.48 | $22.70 | $21.48 | $22.69 | $22.15 | 5,975 |
| 2020-03-25 | $21.54 | $22.17 | $21.47 | $21.47 | $20.96 | 3,016 |
| 2020-03-24 | $21.00 | $21.47 | $21.00 | $21.46 | $20.95 | 4,969 |
| 2020-03-23 | $19.69 | $20.19 | $19.68 | $20.19 | $19.71 | 1,667 |
| 2020-03-20 | $20.83 | $20.83 | $20.00 | $20.00 | $19.52 | 537 |
| 2020-03-19 | $21.26 | $21.26 | $21.08 | $21.08 | $20.58 | 1,408 |
| 2020-03-18 | $20.35 | $20.35 | $20.25 | $20.34 | $19.86 | 42,470 |
| 2020-03-17 | $21.27 | $21.45 | $21.27 | $21.45 | $20.94 | 936 |
| 2020-03-16 | $21.34 | $21.47 | $20.92 | $20.92 | $20.43 | 52,080 |
| 2020-03-13 | $22.51 | $23.11 | $21.64 | $23.11 | $22.56 | 1,083 |
| 2020-03-12 | $22.30 | $22.30 | $21.54 | $21.54 | $21.03 | 3,494 |
| 2020-03-11 | $23.99 | $23.99 | $23.85 | $23.93 | $23.36 | 994 |
| 2020-03-10 | $24.35 | $25.00 | $24.07 | $25.00 | $24.41 | 6,583 |
| 2020-03-09 | $24.03 | $24.65 | $23.96 | $24.02 | $23.44 | 57,911 |
| 2020-03-06 | $25.59 | $25.80 | $25.24 | $25.80 | $25.19 | 63,823 |
| 2020-03-05 | $26.33 | $26.33 | $26.26 | $26.26 | $25.63 | 335 |
| 2020-03-04 | $26.71 | $27.20 | $26.71 | $27.20 | $26.55 | 211 |
| 2020-03-03 | $26.91 | $26.91 | $26.40 | $26.40 | $25.77 | 247 |
| 2020-03-02 | $26.17 | $27.02 | $26.17 | $27.02 | $26.38 | 690 |
| 2020-02-28 | $25.64 | $26.14 | $25.64 | $26.14 | $25.52 | 215 |
| 2020-02-27 | $26.89 | $26.89 | $26.50 | $26.50 | $25.87 | 625 |
| 2020-02-26 | $27.40 | $27.40 | $27.40 | $27.40 | $26.75 | 53 |
| 2020-02-25 | $28.20 | $28.20 | $27.62 | $27.66 | $27.00 | 1,020 |
| 2020-02-24 | $28.57 | $28.57 | $28.40 | $28.47 | $27.79 | 412 |
| 2020-02-21 | $29.46 | $29.48 | $29.27 | $29.29 | $28.60 | 1,508 |
| 2020-02-20 | $29.55 | $29.65 | $29.55 | $29.64 | $28.94 | 439 |
| 2020-02-19 | $29.85 | $29.85 | $29.85 | $29.85 | $29.14 | 59 |
| 2020-02-18 | $29.67 | $29.67 | $29.67 | $29.67 | $28.97 | 3 |
| 2020-02-14 | $29.57 | $29.57 | $29.47 | $29.56 | $28.85 | 915 |
| 2020-02-13 | $29.56 | $29.56 | $29.56 | $29.56 | $28.85 | 3 |
| 2020-02-12 | $29.58 | $29.58 | $29.58 | $29.58 | $28.88 | 31 |
| 2020-02-11 | $29.24 | $29.31 | $29.24 | $29.27 | $28.57 | 296 |
| 2020-02-10 | $29.00 | $29.02 | $29.00 | $29.02 | $28.33 | 102 |
| 2020-02-07 | $28.89 | $28.91 | $28.86 | $28.91 | $28.22 | 5,600 |
| 2020-02-06 | $28.84 | $29.05 | $28.84 | $28.99 | $28.30 | 1,136 |
| 2020-02-05 | $28.73 | $28.73 | $28.73 | $28.73 | $28.05 | 92 |
| 2020-02-04 | $28.50 | $28.81 | $28.50 | $28.81 | $28.12 | 134 |
| 2020-02-03 | $28.45 | $28.49 | $28.41 | $28.41 | $27.73 | 1,056 |
| 2020-01-31 | $28.27 | $28.27 | $28.20 | $28.20 | $27.53 | 366 |
| 2020-01-30 | $28.43 | $28.43 | $28.43 | $28.43 | $27.75 | 92 |
| 2020-01-29 | $28.53 | $28.53 | $28.44 | $28.45 | $27.77 | 501 |
| 2020-01-28 | $28.65 | $28.85 | $28.65 | $28.77 | $28.09 | 570 |
| 2020-01-27 | $28.58 | $28.58 | $28.53 | $28.53 | $27.85 | 200 |
| 2020-01-24 | $29.20 | $29.20 | $28.90 | $28.90 | $28.21 | 646 |
| 2020-01-23 | $29.28 | $29.28 | $29.28 | $29.28 | $28.58 | 65 |
| 2020-01-22 | $29.48 | $29.48 | $29.48 | $29.48 | $28.78 | 5 |
| 2020-01-21 | $29.46 | $29.46 | $29.46 | $29.46 | $28.76 | 5 |
| 2020-01-17 | $29.51 | $29.51 | $29.51 | $29.51 | $28.81 | 20 |
| 2020-01-16 | $29.25 | $29.39 | $29.25 | $29.37 | $28.67 | 1,379 |
| 2020-01-15 | $29.13 | $29.13 | $29.13 | $29.13 | $28.43 | 32 |
| 2020-01-14 | $29.01 | $29.01 | $29.01 | $29.01 | $28.32 | 270 |
| 2020-01-13 | $28.74 | $28.92 | $28.74 | $28.92 | $28.23 | 189 |
| 2020-01-10 | $28.80 | $28.80 | $28.68 | $28.68 | $28.00 | 930 |
| 2020-01-09 | $28.86 | $28.86 | $28.83 | $28.83 | $28.14 | 322 |
| 2020-01-08 | $28.85 | $28.85 | $28.79 | $28.79 | $28.11 | 273 |
| 2020-01-07 | $28.66 | $28.66 | $28.66 | $28.66 | $27.98 | 51 |
| 2020-01-06 | $28.58 | $28.58 | $28.58 | $28.58 | $27.90 | 358 |
| 2020-01-03 | $28.43 | $28.47 | $28.41 | $28.41 | $27.74 | 905 |
| 2020-01-02 | $28.51 | $28.51 | $28.51 | $28.51 | $27.83 | 28 |
| 2019-12-31 | $28.29 | $28.35 | $28.29 | $28.35 | $27.67 | 157 |
| 2019-12-30 | $28.30 | $28.30 | $28.25 | $28.25 | $27.58 | 903 |
| 2019-12-27 | $28.94 | $28.94 | $28.49 | $28.49 | $27.81 | 1,056 |
| 2019-12-26 | $28.45 | $28.45 | $28.45 | $28.45 | $27.77 | 0 |
| 2019-12-24 | $28.32 | $28.32 | $28.32 | $28.32 | $27.64 | 0 |
| 2019-12-23 | $28.60 | $28.60 | $28.45 | $28.45 | $27.61 | 379 |
| 2019-12-20 | $28.54 | $28.54 | $28.54 | $28.54 | $27.70 | 137 |
| 2019-12-19 | $28.21 | $28.34 | $28.21 | $28.34 | $27.50 | 140 |
| 2019-12-18 | $28.09 | $28.09 | $28.01 | $28.01 | $27.18 | 134 |
| 2019-12-17 | $27.94 | $27.94 | $27.91 | $27.91 | $27.09 | 202 |
| 2019-12-16 | $27.88 | $27.89 | $27.88 | $27.89 | $27.07 | 201 |
| 2019-12-13 | $27.74 | $27.74 | $27.74 | $27.74 | $26.92 | 104 |
| 2019-12-12 | $27.73 | $27.76 | $27.73 | $27.76 | $26.94 | 288 |
| 2019-12-11 | $27.61 | $27.61 | $27.61 | $27.61 | $26.80 | 76 |
| 2019-12-10 | $27.62 | $27.62 | $27.47 | $27.47 | $26.66 | 578 |
| 2019-12-09 | $27.65 | $27.65 | $27.65 | $27.65 | $26.84 | 170 |
| 2019-12-06 | $27.78 | $27.78 | $27.78 | $27.78 | $26.97 | 10 |
| 2019-12-05 | $27.69 | $27.69 | $27.69 | $27.69 | $26.87 | 15 |
| 2019-12-04 | $27.60 | $27.60 | $27.60 | $27.60 | $26.79 | 0 |
| 2019-12-03 | $27.54 | $27.55 | $27.50 | $27.54 | $26.72 | 1,202 |
| 2019-12-02 | $27.63 | $27.64 | $27.63 | $27.64 | $26.82 | 208 |
| 2019-11-29 | $27.96 | $27.96 | $27.87 | $27.87 | $27.05 | 240 |
| 2019-11-27 | $27.95 | $27.95 | $27.95 | $27.95 | $27.13 | 4 |
| 2019-11-26 | $27.75 | $27.81 | $27.75 | $27.81 | $26.99 | 435 |
| 2019-11-25 | $27.72 | $27.72 | $27.72 | $27.72 | $26.90 | 0 |
| 2019-11-22 | $27.67 | $27.67 | $27.67 | $27.67 | $26.85 | 0 |
| 2019-11-21 | $27.65 | $27.65 | $27.61 | $27.61 | $26.80 | 100 |
| 2019-11-20 | $27.59 | $27.63 | $27.59 | $27.63 | $26.81 | 540 |
| 2019-11-19 | $27.69 | $27.79 | $27.69 | $27.79 | $26.97 | 196 |
| 2019-11-18 | $27.56 | $27.74 | $27.56 | $27.74 | $26.92 | 1,037 |
| 2019-11-15 | $27.47 | $27.55 | $27.47 | $27.52 | $26.71 | 514 |
| 2019-11-14 | $27.44 | $27.44 | $27.44 | $27.44 | $26.63 | 10 |
| 2019-11-13 | $27.41 | $27.41 | $27.39 | $27.40 | $26.60 | 406 |
| 2019-11-12 | $27.43 | $27.44 | $27.34 | $27.34 | $26.53 | 1,153 |
| 2019-11-11 | $27.39 | $27.39 | $27.39 | $27.39 | $26.59 | 2 |
| 2019-11-08 | $27.33 | $27.33 | $27.33 | $27.33 | $26.52 | 0 |
| 2019-11-07 | $27.23 | $27.23 | $27.15 | $27.15 | $26.35 | 600 |
| 2019-11-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.06 | 299 |
| 2019-11-05 | $27.07 | $27.07 | $27.07 | $27.07 | $26.28 | 0 |
| 2019-11-04 | $27.07 | $27.07 | $27.07 | $27.07 | $26.27 | 0 |
| 2019-11-01 | $27.07 | $27.07 | $27.07 | $27.07 | $26.27 | 68 |
| 2019-10-31 | $26.91 | $26.91 | $26.91 | $26.91 | $26.12 | 4 |
| 2019-10-30 | $26.89 | $26.93 | $26.89 | $26.93 | $26.14 | 300 |
| 2019-10-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.09 | 0 |
| 2019-10-28 | $27.06 | $27.06 | $27.06 | $27.06 | $26.26 | 29 |
| 2019-10-25 | $26.82 | $26.82 | $26.82 | $26.82 | $26.03 | 39 |
| 2019-10-24 | $26.47 | $26.49 | $26.47 | $26.49 | $25.71 | 310 |
| 2019-10-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.00 | 5 |
| 2019-10-22 | $26.81 | $26.81 | $26.74 | $26.74 | $25.95 | 413 |
| 2019-10-21 | $26.83 | $26.83 | $26.83 | $26.83 | $26.04 | 40 |
| 2019-10-18 | $26.87 | $26.87 | $26.61 | $26.70 | $25.91 | 1,850 |
| 2019-10-17 | $26.92 | $26.92 | $26.92 | $26.92 | $26.12 | 0 |
| 2019-10-16 | $26.73 | $26.76 | $26.72 | $26.76 | $25.97 | 1,002 |
| 2019-10-15 | $26.70 | $26.70 | $26.70 | $26.70 | $25.91 | 0 |
| 2019-10-14 | $26.36 | $26.36 | $26.36 | $26.36 | $25.59 | 12 |
| 2019-10-11 | $26.46 | $26.46 | $26.46 | $26.46 | $25.68 | 5 |
| 2019-10-10 | $26.15 | $26.15 | $26.14 | $26.14 | $25.37 | 200 |
| 2019-10-09 | $26.05 | $26.05 | $26.05 | $26.05 | $25.28 | 135 |
| 2019-10-08 | $25.98 | $26.09 | $25.94 | $25.94 | $25.18 | 414 |
| 2019-10-07 | $26.40 | $26.40 | $26.39 | $26.39 | $25.61 | 342 |
| 2019-10-04 | $26.33 | $26.33 | $26.33 | $26.33 | $25.55 | 3 |
| 2019-10-03 | $25.95 | $25.96 | $25.93 | $25.95 | $25.18 | 1,119 |
| 2019-10-02 | $25.96 | $25.96 | $25.83 | $25.83 | $25.07 | 162 |
| 2019-10-01 | $26.26 | $26.28 | $26.19 | $26.19 | $25.42 | 476 |
| 2019-09-30 | $26.40 | $26.42 | $26.33 | $26.42 | $25.64 | 505 |
| 2019-09-27 | $26.25 | $26.27 | $26.20 | $26.25 | $25.47 | 1,136 |
| 2019-09-26 | $26.48 | $26.48 | $26.48 | $26.48 | $25.70 | 0 |
| 2019-09-25 | $26.75 | $26.75 | $26.75 | $26.75 | $25.97 | 15 |
| 2019-09-24 | $26.64 | $26.64 | $26.57 | $26.57 | $25.79 | 201 |
| 2019-09-23 | $27.02 | $27.02 | $26.90 | $26.93 | $26.14 | 2,975 |
| 2019-09-20 | $26.92 | $27.00 | $26.92 | $27.00 | $26.21 | 426 |
| 2019-09-19 | $27.14 | $27.14 | $27.14 | $27.14 | $26.34 | 10 |
| 2019-09-18 | $27.12 | $27.24 | $27.12 | $27.24 | $26.44 | 210 |
| 2019-09-17 | $27.30 | $27.30 | $27.30 | $27.30 | $26.49 | 1 |
| 2019-09-16 | $27.16 | $27.26 | $27.14 | $27.26 | $26.46 | 1,537 |
| 2019-09-13 | $27.37 | $27.37 | $27.37 | $27.37 | $26.56 | 73 |
| 2019-09-12 | $27.46 | $27.46 | $27.46 | $27.46 | $26.65 | 0 |
| 2019-09-11 | $27.34 | $27.38 | $27.34 | $27.38 | $26.58 | 354 |
| 2019-09-10 | $27.19 | $27.19 | $27.19 | $27.19 | $26.39 | 10 |
| 2019-09-09 | $27.28 | $27.28 | $27.17 | $27.17 | $26.37 | 111 |
| 2019-09-06 | $27.20 | $27.20 | $27.20 | $27.20 | $26.40 | 0 |
| 2019-09-05 | $27.10 | $27.16 | $27.10 | $27.16 | $26.36 | 105 |
| 2019-09-04 | $26.67 | $26.86 | $26.67 | $26.86 | $26.07 | 381 |
| 2019-09-03 | $26.45 | $26.45 | $26.35 | $26.43 | $25.65 | 900 |
| 2019-08-30 | $26.62 | $26.65 | $26.58 | $26.65 | $25.87 | 437 |
| 2019-08-29 | $26.64 | $26.64 | $26.64 | $26.64 | $25.85 | 126 |
| 2019-08-28 | $26.30 | $26.34 | $26.30 | $26.34 | $25.56 | 290 |
| 2019-08-27 | $26.73 | $26.73 | $26.22 | $26.22 | $25.44 | 428 |
| 2019-08-26 | $26.23 | $26.23 | $26.23 | $26.23 | $25.46 | 0 |
| 2019-08-23 | $26.15 | $26.15 | $25.84 | $25.84 | $25.08 | 1,054 |
| 2019-08-22 | $26.55 | $26.57 | $26.55 | $26.57 | $25.79 | 303 |
| 2019-08-21 | $26.60 | $26.60 | $26.60 | $26.60 | $25.81 | 2 |
| 2019-08-20 | $26.35 | $26.48 | $26.35 | $26.42 | $25.64 | 956 |
| 2019-08-19 | $26.58 | $26.58 | $26.58 | $26.58 | $25.79 | 0 |
| 2019-08-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.48 | 50 |
| 2019-08-15 | $25.97 | $25.97 | $25.97 | $25.97 | $25.20 | 48 |
| 2019-08-14 | $26.33 | $26.33 | $25.98 | $25.98 | $25.22 | 293 |
| 2019-08-13 | $26.76 | $26.85 | $26.76 | $26.76 | $25.97 | 1,096 |
| 2019-08-12 | $26.63 | $26.63 | $26.60 | $26.60 | $25.82 | 600 |
| 2019-08-09 | $26.77 | $26.77 | $26.77 | $26.77 | $25.98 | 5 |
| 2019-08-08 | $26.86 | $26.94 | $26.86 | $26.94 | $26.14 | 201 |
| 2019-08-07 | $26.06 | $26.48 | $26.06 | $26.48 | $25.70 | 610 |
| 2019-08-06 | $26.25 | $26.55 | $26.25 | $26.55 | $25.76 | 502 |
| 2019-08-05 | $26.22 | $26.25 | $26.05 | $26.22 | $25.45 | 1,662 |
| 2019-08-02 | $26.95 | $26.95 | $26.95 | $26.95 | $26.15 | 25 |
| 2019-08-01 | $27.12 | $27.16 | $27.12 | $27.16 | $26.36 | 409 |
| 2019-07-31 | $27.55 | $27.57 | $27.32 | $27.32 | $26.51 | 3,663 |
| 2019-07-30 | $27.58 | $27.58 | $27.54 | $27.54 | $26.73 | 101 |
| 2019-07-29 | $27.71 | $27.71 | $27.71 | $27.71 | $26.90 | 60 |
| 2019-07-26 | $27.73 | $27.86 | $27.73 | $27.86 | $27.04 | 500 |
| 2019-07-25 | $27.42 | $27.42 | $27.39 | $27.39 | $26.58 | 210 |
| 2019-07-24 | $27.38 | $27.38 | $27.38 | $27.38 | $26.57 | 3 |
| 2019-07-23 | $26.93 | $26.97 | $26.93 | $26.97 | $26.18 | 1,000 |
| 2019-07-22 | $26.97 | $26.97 | $26.92 | $26.92 | $26.13 | 624 |
| 2019-07-19 | $26.92 | $26.92 | $26.92 | $26.92 | $26.13 | 4 |
| 2019-07-18 | $27.19 | $27.19 | $27.19 | $27.19 | $26.39 | 107 |
| 2019-07-17 | $27.41 | $27.41 | $27.41 | $27.41 | $26.61 | 5 |
| 2019-07-16 | $27.67 | $27.68 | $27.65 | $27.68 | $26.86 | 1,681 |
| 2019-07-15 | $27.66 | $27.70 | $27.66 | $27.70 | $26.89 | 353 |
| 2019-07-12 | $27.69 | $27.69 | $27.69 | $27.69 | $26.87 | 25 |
| 2019-07-11 | $27.48 | $27.48 | $27.48 | $27.48 | $26.67 | 18 |
| 2019-07-10 | $27.41 | $27.50 | $27.41 | $27.50 | $26.69 | 130 |
| 2019-07-09 | $27.21 | $27.21 | $27.21 | $27.21 | $26.41 | 25 |
| 2019-07-08 | $27.08 | $27.08 | $27.07 | $27.07 | $26.27 | 416 |
| 2019-07-05 | $27.24 | $27.24 | $27.24 | $27.24 | $26.44 | 6 |
| 2019-07-03 | $27.12 | $27.19 | $27.12 | $27.18 | $26.38 | 601 |
| 2019-07-02 | $26.97 | $26.97 | $26.97 | $26.97 | $26.18 | 55 |
| 2019-07-01 | $26.75 | $26.75 | $26.75 | $26.75 | $25.97 | 116 |
| 2019-06-28 | $26.40 | $26.49 | $26.40 | $26.49 | $25.71 | 110 |
| 2019-06-27 | $26.16 | $26.31 | $26.15 | $26.27 | $25.50 | 4,143 |
| 2019-06-26 | $26.08 | $26.08 | $26.08 | $26.08 | $25.31 | 91 |
| 2019-06-25 | $26.35 | $26.38 | $26.20 | $26.20 | $25.43 | 897 |
| 2019-06-24 | $26.70 | $26.70 | $26.61 | $26.63 | $25.81 | 550 |
| 2019-06-21 | $27.11 | $27.11 | $26.64 | $26.64 | $25.82 | 1,314 |
| 2019-06-20 | $26.61 | $26.79 | $26.61 | $26.79 | $25.97 | 500 |
| 2019-06-19 | $26.59 | $26.69 | $26.59 | $26.69 | $25.87 | 220 |
| 2019-06-18 | $26.75 | $26.76 | $26.56 | $26.56 | $25.74 | 438 |
| 2019-06-17 | $26.32 | $26.42 | $26.32 | $26.42 | $25.60 | 405 |
| 2019-06-14 | $26.19 | $26.23 | $26.19 | $26.23 | $25.43 | 452 |
| 2019-06-13 | $26.09 | $26.21 | $26.09 | $26.21 | $25.41 | 100 |
| 2019-06-12 | $25.97 | $25.98 | $25.94 | $25.94 | $25.15 | 400 |
| 2019-06-11 | $26.10 | $26.11 | $25.99 | $25.99 | $25.19 | 410 |
| 2019-06-10 | $26.11 | $26.11 | $25.98 | $25.99 | $25.20 | 316 |
| 2019-06-07 | $26.03 | $26.13 | $26.03 | $26.13 | $25.33 | 2,414 |
| 2019-06-06 | $25.75 | $25.87 | $25.71 | $25.87 | $25.07 | 955 |
| 2019-06-05 | $25.64 | $25.74 | $25.64 | $25.74 | $24.95 | 743 |
| 2019-06-04 | $25.45 | $25.64 | $25.45 | $25.64 | $24.85 | 104,063 |
| 2019-06-03 | $25.26 | $25.26 | $25.00 | $25.11 | $24.34 | 3,726 |
| 2019-05-31 | $25.44 | $25.44 | $25.40 | $25.40 | $24.62 | 640 |
| 2019-05-30 | $25.86 | $25.86 | $25.74 | $25.75 | $24.96 | 624 |
| 2019-05-29 | $25.75 | $25.76 | $25.71 | $25.71 | $24.92 | 440 |
| 2019-05-28 | $26.12 | $26.16 | $25.95 | $25.95 | $25.15 | 15,938 |
| 2019-05-24 | $26.05 | $26.06 | $25.92 | $25.97 | $25.17 | 1,681 |
| 2019-05-23 | $25.74 | $25.85 | $25.74 | $25.85 | $25.06 | 1,013 |
| 2019-05-22 | $26.25 | $26.25 | $26.20 | $26.20 | $25.40 | 190 |
| 2019-05-21 | $26.26 | $26.33 | $26.26 | $26.28 | $25.47 | 2,010 |
| 2019-05-20 | $26.11 | $26.11 | $26.01 | $26.01 | $25.21 | 986 |
| 2019-05-17 | $26.30 | $26.35 | $26.24 | $26.24 | $25.43 | 1,249 |
| 2019-05-16 | $26.28 | $26.37 | $26.27 | $26.27 | $25.46 | 987 |
| 2019-05-15 | $26.00 | $26.03 | $26.00 | $26.02 | $25.22 | 599 |
| 2019-05-14 | $25.85 | $25.85 | $25.70 | $25.70 | $24.91 | 1,410 |
| 2019-05-13 | $25.44 | $25.47 | $25.44 | $25.45 | $24.66 | 442 |
| 2019-05-10 | $25.88 | $26.10 | $25.74 | $26.10 | $25.29 | 2,839 |
| 2019-05-09 | $26.14 | $26.14 | $26.14 | $26.14 | $25.34 | 1 |
| 2019-05-08 | $26.19 | $26.19 | $26.19 | $26.19 | $25.39 | 0 |
| 2019-05-07 | $26.08 | $26.15 | $26.08 | $26.15 | $25.35 | 139 |
| 2019-05-06 | $26.43 | $26.55 | $26.43 | $26.55 | $25.74 | 262 |
| 2019-05-03 | $26.46 | $26.60 | $26.46 | $26.60 | $25.78 | 1,666 |
| 2019-05-02 | $26.26 | $26.38 | $26.20 | $26.27 | $25.46 | 3,034 |
| 2019-05-01 | $26.60 | $26.60 | $26.41 | $26.41 | $25.60 | 241 |
| 2019-04-30 | $26.45 | $26.53 | $26.41 | $26.53 | $25.71 | 1,887 |
| 2019-04-29 | $26.69 | $26.78 | $26.69 | $26.74 | $25.92 | 745,628 |
| 2019-04-26 | $26.58 | $26.59 | $26.58 | $26.59 | $25.78 | 402 |
| 2019-04-25 | $26.32 | $26.32 | $26.32 | $26.32 | $25.51 | 45 |
| 2019-04-24 | $26.29 | $26.29 | $26.29 | $26.29 | $25.48 | 71 |
| 2019-04-23 | $26.44 | $26.44 | $26.44 | $26.44 | $25.63 | 116 |
| 2019-04-22 | $26.08 | $26.17 | $26.08 | $26.17 | $25.37 | 400 |
| 2019-04-18 | $26.06 | $26.21 | $26.06 | $26.14 | $25.33 | 1,879 |
| 2019-04-17 | $26.12 | $26.17 | $26.12 | $26.14 | $25.33 | 516 |
| 2019-04-16 | $26.47 | $26.47 | $26.13 | $26.13 | $25.33 | 1,019 |
| 2019-04-15 | $26.05 | $26.09 | $25.94 | $26.08 | $25.28 | 2,844 |
| 2019-04-12 | $25.99 | $26.10 | $25.99 | $26.09 | $25.29 | 2,244 |
| 2019-04-11 | $25.87 | $25.87 | $25.87 | $25.87 | $25.07 | 53 |
| 2019-04-10 | $25.72 | $25.81 | $25.71 | $25.81 | $25.02 | 564 |
| 2019-04-09 | $25.65 | $25.65 | $25.61 | $25.61 | $24.83 | 406 |
| 2019-04-08 | $25.60 | $25.60 | $25.60 | $25.60 | $24.81 | 144 |
| 2019-04-05 | $25.62 | $25.62 | $25.56 | $25.58 | $24.79 | 795 |
| 2019-04-04 | $25.42 | $25.48 | $25.42 | $25.48 | $24.70 | 333 |
| 2019-04-03 | $25.48 | $25.48 | $25.40 | $25.40 | $24.62 | 763 |
| 2019-04-02 | $25.15 | $25.23 | $25.15 | $25.23 | $24.46 | 1,273 |
| 2019-04-01 | $25.06 | $25.20 | $25.06 | $25.20 | $24.42 | 2,464 |
| 2019-03-29 | $25.14 | $25.14 | $24.72 | $24.83 | $24.06 | 13,352 |
| 2019-03-28 | $24.77 | $24.81 | $24.77 | $24.78 | $24.02 | 1,497 |
| 2019-03-27 | $24.90 | $24.94 | $24.84 | $24.89 | $24.13 | 5,334 |
| 2019-03-26 | $25.06 | $25.06 | $25.06 | $25.06 | $24.29 | 429 |
| 2019-03-25 | $24.89 | $24.89 | $24.83 | $24.83 | $24.06 | 1,820 |
| 2019-03-22 | $24.89 | $24.89 | $24.89 | $24.89 | $24.13 | 10 |
| 2019-03-21 | $25.20 | $25.28 | $25.20 | $25.28 | $24.51 | 101 |
| 2019-03-20 | $24.84 | $25.08 | $24.81 | $24.99 | $24.22 | 4,033 |
| 2019-03-19 | $25.10 | $25.15 | $24.94 | $24.95 | $24.18 | 114,432 |
| 2019-03-18 | $25.05 | $25.05 | $25.05 | $25.05 | $24.29 | 1 |
| 2019-03-15 | $25.17 | $25.17 | $25.17 | $25.17 | $24.39 | 50 |
| 2019-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.33 | 0 |
| 2019-03-13 | $25.06 | $25.06 | $25.06 | $25.06 | $24.29 | 1 |
John Hancock Multifactor Media and Communications ETF (JHCS) News Headlines
Recent John Hancock Multifactor Media and Communications ETF (JHCS) News
Similar Companies to John Hancock Multifactor Media and Communications ETF (JHCS) 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 | -- | -- | -- |