John Hancock Multifactor Materials ETF (JHMA) Exchange: NYSE ARCA

Data as of April 19, 2024

$40.71 ($-0.15) -0.36%

John Hancock Multifactor Materials ETF - Daily Information
Click for more stock information on John Hancock Multifactor Materials ETF.
Daily Information Data
Date April 19, 2024
Open $40.71
Previous Close $40.71
High $40.71
Low $40.71
Adjusted Open $40.71
Previous Adjusted Close $40.71
Adjusted High $40.71
Adjusted Low $40.71

About John Hancock Multifactor Materials ETF (JHMA)

The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities that compose the fund's benchmark index. The Index is designed to comprise securities in the materials sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows:Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The materials sector is composed of companies involved in areas such as chemicals, metals, paper products, containers and packaging, and construction materials. The U.S. Universe is defined as a free float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.

Historical Stock Data for John Hancock Multifactor Materials ETF (JHMA)

Date Open High Low Close Adj.Close Volume
2022-10-24 $40.71 $40.71 $40.71 $40.71 $40.71 2
2022-10-21 $40.69 $40.86 $40.69 $40.86 $40.86 1,028
2022-10-20 $39.96 $39.96 $39.25 $39.25 $39.25 305
2022-10-19 $40.00 $40.00 $39.35 $39.36 $39.36 1,763
2022-10-18 $40.05 $40.14 $40.00 $40.00 $40.00 802
2022-10-17 $39.19 $39.27 $39.19 $39.25 $39.25 1,017
2022-10-14 $39.96 $39.96 $38.31 $38.31 $38.31 724
2022-10-13 $37.74 $39.63 $37.74 $39.63 $39.63 407
2022-10-12 $38.65 $38.65 $38.57 $38.57 $38.57 522
2022-10-11 $38.79 $39.18 $38.79 $38.84 $38.84 1,032
2022-10-10 $39.00 $39.10 $38.83 $39.10 $39.10 886
2022-10-07 $38.96 $38.97 $38.77 $38.77 $38.77 540
2022-10-06 $39.99 $39.99 $39.71 $39.79 $39.79 1,302
2022-10-05 $40.02 $40.26 $40.02 $40.14 $40.14 374
2022-10-04 $39.69 $40.54 $39.65 $40.47 $40.47 2,231
2022-10-03 $38.99 $39.07 $38.99 $39.04 $39.04 2,729
2022-09-30 $37.67 $37.67 $37.67 $37.67 $37.67 26
2022-09-29 $37.78 $37.78 $37.78 $37.78 $37.78 2
2022-09-28 $37.98 $38.45 $37.98 $38.45 $38.45 3,506
2022-09-27 $37.33 $37.42 $37.29 $37.42 $37.42 2,171
2022-09-26 $37.25 $37.34 $37.25 $37.26 $37.26 5,301
2022-09-23 $37.80 $37.80 $37.80 $37.80 $37.80 51
2022-09-22 $38.87 $38.87 $38.87 $38.87 $38.87 10
2022-09-21 $39.89 $39.89 $39.45 $39.45 $39.45 500
2022-09-20 $40.32 $40.32 $40.32 $40.32 $40.32 20
2022-09-19 $41.14 $41.21 $41.14 $41.21 $41.21 1,475
2022-09-16 $40.02 $40.37 $40.01 $40.37 $40.37 466
2022-09-15 $41.33 $41.33 $41.33 $41.33 $41.33 2
2022-09-14 $41.62 $41.62 $41.62 $41.62 $41.62 2
2022-09-13 $43.42 $43.42 $42.76 $42.76 $42.76 379
2022-09-12 $44.50 $44.50 $44.50 $44.50 $44.50 24
2022-09-09 $44.37 $44.37 $44.37 $44.37 $44.37 19
2022-09-08 $43.51 $43.51 $43.51 $43.51 $43.51 37
2022-09-07 $42.28 $42.97 $42.28 $42.97 $42.97 964
2022-09-06 $41.90 $41.90 $41.90 $41.90 $41.90 9
2022-09-02 $42.29 $42.29 $41.97 $41.97 $41.97 2,462
2022-09-01 $41.95 $41.95 $41.95 $41.95 $41.95 6
2022-08-31 $42.70 $42.70 $42.70 $42.70 $42.70 187
2022-08-30 $43.22 $43.22 $43.22 $43.22 $43.22 2
2022-08-29 $44.26 $44.26 $44.16 $44.16 $44.16 972
2022-08-26 $44.51 $44.51 $44.51 $44.51 $44.51 26
2022-08-25 $45.73 $45.78 $45.73 $45.78 $45.78 295
2022-08-24 $44.74 $44.74 $44.40 $44.65 $44.65 3,737
2022-08-23 $44.52 $44.52 $44.52 $44.52 $44.52 5,103
2022-08-22 $43.92 $43.92 $43.92 $43.92 $43.92 0
2022-08-19 $44.73 $44.73 $44.73 $44.73 $44.73 881
2022-08-18 $45.53 $45.61 $45.48 $45.56 $45.56 881
2022-08-17 $45.59 $45.59 $45.41 $45.41 $45.41 433
2022-08-16 $46.12 $46.12 $46.12 $46.12 $46.12 118
2022-08-15 $45.62 $45.71 $45.62 $45.71 $45.71 128
2022-08-12 $45.82 $45.82 $45.82 $45.82 $45.82 35
2022-08-11 $45.58 $45.62 $45.11 $45.11 $45.11 21,221
2022-08-10 $43.91 $44.84 $43.91 $44.84 $44.84 243
2022-08-09 $43.58 $43.59 $43.47 $43.57 $43.57 1,228
2022-08-08 $43.86 $43.86 $43.69 $43.69 $43.69 766
2022-08-05 $43.05 $43.32 $42.67 $43.32 $43.32 602
2022-08-04 $43.37 $43.37 $43.27 $43.27 $43.27 262
2022-08-03 $43.18 $43.35 $43.18 $43.35 $43.35 263
2022-08-02 $43.36 $43.36 $43.36 $43.36 $43.36 111
2022-08-01 $43.91 $43.91 $43.91 $43.91 $43.91 4
2022-07-29 $44.06 $44.20 $44.06 $44.20 $44.20 191
2022-07-28 $43.54 $43.54 $43.54 $43.54 $43.54 80
2022-07-27 $42.92 $42.92 $42.92 $42.92 $42.92 4
2022-07-26 $42.25 $42.25 $42.25 $42.25 $42.25 2
2022-07-25 $42.42 $42.42 $42.42 $42.42 $42.42 2
2022-07-22 $42.03 $42.03 $42.03 $42.03 $42.03 75
2022-07-21 $42.52 $42.52 $42.52 $42.52 $42.52 19
2022-07-20 $41.85 $41.85 $41.85 $41.85 $41.85 340
2022-07-19 $41.73 $41.73 $41.70 $41.70 $41.70 340
2022-07-18 $40.44 $40.44 $40.44 $40.44 $40.44 30
2022-07-15 $40.27 $40.27 $40.27 $40.27 $40.27 2,472
2022-07-14 $39.45 $39.73 $39.44 $39.73 $39.73 2,472
2022-07-13 $40.44 $40.44 $40.44 $40.44 $40.44 14
2022-07-12 $40.65 $40.65 $40.55 $40.55 $40.55 430
2022-07-11 $40.52 $40.52 $40.52 $40.52 $40.52 116
2022-07-08 $40.79 $40.79 $40.78 $40.78 $40.78 207
2022-07-07 $41.25 $41.25 $41.17 $41.20 $41.20 529
2022-07-06 $40.58 $40.58 $40.58 $40.58 $40.58 139
2022-07-05 $39.85 $40.32 $39.83 $40.32 $40.32 4,569
2022-07-01 $41.04 $41.04 $41.04 $41.04 $41.04 80
2022-06-30 $40.94 $40.94 $40.63 $40.63 $40.63 955
2022-06-29 $41.25 $41.25 $41.18 $41.18 $41.18 126
2022-06-28 $41.58 $41.58 $41.58 $41.58 $41.58 76
2022-06-27 $41.93 $42.02 $41.93 $42.02 $42.02 558
2022-06-24 $42.23 $42.49 $42.19 $42.49 $42.08 3,580
2022-06-23 $40.78 $40.78 $40.78 $40.78 $40.39 9
2022-06-22 $41.46 $41.46 $41.46 $41.46 $41.05 9
2022-06-21 $42.00 $42.07 $42.00 $42.03 $41.62 25,201
2022-06-17 $41.28 $41.71 $40.98 $41.71 $41.30 2,158
2022-06-16 $41.57 $41.57 $41.57 $41.57 $41.16 118
2022-06-15 $43.28 $43.46 $43.28 $43.46 $43.04 462
2022-06-14 $43.40 $43.40 $43.40 $43.40 $42.98 39
2022-06-13 $43.77 $44.04 $43.62 $43.62 $43.20 1,269
2022-06-10 $45.74 $45.74 $45.74 $45.74 $45.30 87
2022-06-09 $48.06 $48.06 $47.22 $47.22 $46.77 1,812
2022-06-08 $48.48 $48.48 $48.48 $48.48 $48.01 8
2022-06-07 $49.07 $49.64 $49.07 $49.64 $49.16 597
2022-06-06 $49.14 $49.14 $49.14 $49.14 $48.67 317
2022-06-03 $48.72 $48.72 $48.72 $48.72 $48.25 12
2022-06-02 $49.25 $49.25 $49.25 $49.25 $48.78 1
2022-06-01 $48.24 $48.24 $48.24 $48.24 $47.77 1
2022-05-31 $48.56 $48.56 $48.56 $48.56 $48.09 0
2022-05-27 $49.41 $49.45 $49.41 $49.45 $48.97 131
2022-05-26 $48.29 $48.29 $48.23 $48.23 $47.76 1,253
2022-05-25 $46.43 $47.20 $46.43 $47.20 $46.74 1,288
2022-05-24 $46.00 $46.64 $46.00 $46.64 $46.19 153
2022-05-23 $46.87 $47.01 $46.87 $47.01 $46.55 227
2022-05-20 $46.11 $46.11 $46.11 $46.11 $45.67 11
2022-05-19 $46.00 $46.81 $46.00 $46.55 $46.10 453
2022-05-18 $46.68 $46.68 $46.26 $46.26 $45.81 1,028
2022-05-17 $47.91 $47.91 $47.91 $47.91 $47.44 3
2022-05-16 $46.48 $46.48 $46.48 $46.48 $46.03 6
2022-05-13 $46.58 $46.58 $46.51 $46.51 $46.06 104
2022-05-12 $45.19 $45.83 $45.19 $45.83 $45.38 189
2022-05-11 $46.64 $46.71 $46.05 $46.05 $45.60 602
2022-05-10 $46.17 $46.17 $46.17 $46.17 $45.72 182
2022-05-09 $47.04 $47.04 $46.54 $46.55 $46.10 2,132
2022-05-06 $48.14 $48.14 $48.14 $48.14 $47.68 109
2022-05-05 $48.69 $48.79 $48.41 $48.79 $48.32 1,177
2022-05-04 $50.69 $50.69 $50.69 $50.69 $50.20 166
2022-05-03 $49.38 $49.38 $49.23 $49.23 $48.75 520
2022-05-02 $48.23 $48.40 $48.23 $48.40 $47.93 107
2022-04-29 $48.50 $48.50 $48.50 $48.50 $48.03 224
2022-04-28 $49.57 $49.57 $49.57 $49.57 $49.09 101
2022-04-27 $48.88 $48.88 $48.88 $48.88 $48.41 3
2022-04-26 $48.55 $48.55 $48.20 $48.20 $47.73 137
2022-04-25 $48.11 $48.11 $48.11 $48.11 $47.64 1,235
2022-04-22 $49.90 $49.91 $49.36 $49.36 $48.88 1,577
2022-04-21 $51.74 $51.74 $51.18 $51.18 $50.68 953
2022-04-20 $51.98 $52.12 $51.98 $51.98 $51.48 267
2022-04-19 $51.75 $51.85 $51.72 $51.72 $51.22 2,600
2022-04-18 $51.30 $51.30 $51.10 $51.10 $50.60 215
2022-04-14 $51.02 $51.02 $51.02 $51.02 $50.52 68
2022-04-13 $50.80 $51.08 $50.80 $51.08 $50.58 1,871
2022-04-12 $50.18 $50.18 $50.18 $50.18 $49.69 135
2022-04-11 $50.09 $50.09 $50.03 $50.03 $49.55 219
2022-04-08 $50.16 $50.16 $50.16 $50.16 $49.67 3
2022-04-07 $49.33 $49.94 $49.33 $49.94 $49.46 311
2022-04-06 $49.87 $49.87 $49.70 $49.70 $49.22 1,415
2022-04-05 $50.60 $50.60 $50.24 $50.24 $49.76 2,244
2022-04-04 $50.63 $50.75 $50.63 $50.75 $50.26 215
2022-04-01 $50.83 $50.83 $50.83 $50.83 $50.34 61
2022-03-31 $50.49 $50.49 $50.49 $50.49 $50.00 4
2022-03-30 $50.91 $50.91 $50.91 $50.91 $50.42 56
2022-03-29 $51.16 $51.16 $51.16 $51.16 $50.66 129
2022-03-28 $50.72 $50.91 $50.72 $50.91 $50.42 668
2022-03-25 $50.98 $51.24 $50.98 $51.24 $50.74 1,020
2022-03-24 $50.59 $50.78 $50.59 $50.78 $50.29 1,785
2022-03-23 $49.91 $49.91 $49.91 $49.91 $49.43 90
2022-03-22 $50.23 $50.23 $50.00 $50.00 $49.51 610
2022-03-21 $50.00 $50.00 $49.87 $49.87 $49.39 1,268
2022-03-18 $48.81 $49.24 $48.80 $49.24 $48.76 501
2022-03-17 $48.00 $48.88 $48.00 $48.88 $48.41 645
2022-03-16 $48.05 $48.05 $47.90 $47.90 $47.43 128
2022-03-15 $47.31 $47.31 $47.31 $47.31 $46.85 2
2022-03-14 $47.12 $47.17 $46.86 $47.00 $46.54 3,091
2022-03-11 $47.30 $47.30 $46.99 $46.99 $46.53 166
2022-03-10 $47.25 $47.25 $47.25 $47.25 $46.79 4
2022-03-09 $46.92 $46.92 $46.72 $46.73 $46.28 1,974
2022-03-08 $45.84 $46.16 $45.52 $45.52 $45.08 13,733
2022-03-07 $46.06 $46.06 $46.06 $46.06 $45.61 635
2022-03-04 $47.31 $47.77 $47.31 $47.77 $47.31 205
2022-03-03 $47.86 $47.86 $47.86 $47.86 $47.39 73
2022-03-02 $46.78 $47.67 $46.78 $47.67 $47.21 213
2022-03-01 $47.80 $47.80 $46.36 $46.50 $46.05 356
2022-02-28 $47.54 $47.54 $47.54 $47.54 $47.08 91
2022-02-25 $47.92 $47.92 $47.92 $47.92 $47.45 3
2022-02-24 $45.65 $46.07 $45.65 $46.07 $45.62 287
2022-02-23 $46.21 $46.21 $46.21 $46.21 $45.76 133
2022-02-22 $47.37 $47.37 $46.73 $46.90 $46.44 2,417
2022-02-18 $47.93 $47.93 $47.52 $47.52 $47.06 468
2022-02-17 $47.64 $47.64 $47.64 $47.64 $47.18 45
2022-02-16 $47.99 $48.32 $47.98 $48.32 $47.85 521
2022-02-15 $47.80 $47.80 $47.80 $47.80 $47.34 729
2022-02-14 $46.87 $46.87 $46.87 $46.87 $46.41 4
2022-02-11 $47.60 $47.60 $47.26 $47.26 $46.80 649
2022-02-10 $47.65 $48.60 $47.65 $47.69 $47.23 364
2022-02-09 $48.14 $48.14 $48.04 $48.04 $47.57 418
2022-02-08 $47.16 $47.16 $47.16 $47.16 $46.70 3
2022-02-07 $46.16 $46.16 $46.16 $46.16 $45.72 2
2022-02-04 $46.53 $46.58 $46.48 $46.48 $46.03 2,238
2022-02-03 $47.15 $47.23 $46.84 $46.95 $46.49 2,219
2022-02-02 $47.19 $47.63 $47.19 $47.63 $47.17 439
2022-02-01 $46.91 $47.47 $46.91 $47.47 $47.01 189
2022-01-31 $46.59 $46.59 $46.59 $46.59 $46.13 7
2022-01-28 $45.22 $45.84 $45.22 $45.84 $45.40 335
2022-01-27 $45.66 $45.66 $45.66 $45.66 $45.21 27
2022-01-26 $46.47 $46.47 $45.36 $45.36 $44.92 795
2022-01-25 $45.60 $45.98 $45.04 $45.82 $45.38 3,718
2022-01-24 $45.25 $46.15 $44.66 $46.15 $45.70 3,851
2022-01-21 $46.95 $46.95 $46.11 $46.11 $45.67 631
2022-01-20 $48.61 $48.61 $47.35 $47.35 $46.89 129
2022-01-19 $48.55 $48.55 $48.28 $48.28 $47.81 1,198
2022-01-18 $48.49 $48.53 $48.42 $48.42 $47.95 1,622
2022-01-14 $49.22 $49.22 $49.22 $49.22 $48.75 206
2022-01-13 $49.67 $49.67 $49.40 $49.40 $48.92 277
2022-01-12 $49.39 $49.66 $49.21 $49.66 $49.18 235
2022-01-11 $48.39 $49.11 $48.39 $49.11 $48.64 485
2022-01-10 $48.37 $48.58 $48.37 $48.58 $48.11 408
2022-01-07 $49.16 $49.23 $49.16 $49.23 $48.75 1,560
2022-01-06 $49.44 $49.44 $49.22 $49.22 $48.75 211
2022-01-05 $50.52 $50.77 $49.79 $49.79 $49.31 1,148
2022-01-04 $49.64 $49.87 $49.64 $49.67 $49.18 425
2022-01-03 $49.15 $49.15 $48.99 $49.00 $48.52 322
2021-12-31 $49.42 $49.45 $49.40 $49.41 $48.93 381
2021-12-30 $49.20 $49.20 $49.20 $49.20 $48.72 61
2021-12-29 $49.47 $49.47 $49.38 $49.41 $48.93 641
2021-12-28 $49.00 $49.15 $49.00 $49.15 $48.67 503
2021-12-27 $48.89 $48.89 $48.89 $48.89 $48.42 189
2021-12-23 $48.62 $48.62 $48.62 $48.62 $47.74 63
2021-12-22 $48.13 $48.13 $48.13 $48.13 $47.26 211
2021-12-21 $47.41 $47.70 $47.41 $47.70 $46.84 239
2021-12-20 $46.58 $46.96 $46.58 $46.96 $46.12 353
2021-12-17 $48.24 $48.29 $48.05 $48.05 $47.18 2,109
2021-12-16 $48.71 $48.71 $48.47 $48.61 $47.73 387
2021-12-15 $47.42 $47.88 $47.06 $47.88 $47.01 447
2021-12-14 $47.92 $47.92 $47.92 $47.92 $47.05 56
2021-12-13 $48.24 $48.24 $47.93 $47.93 $47.06 183
2021-12-10 $48.09 $48.28 $48.07 $48.28 $47.41 573
2021-12-09 $48.21 $48.21 $48.11 $48.11 $47.24 181
2021-12-08 $48.38 $48.40 $48.38 $48.40 $47.53 250
2021-12-07 $48.21 $48.21 $48.12 $48.14 $47.27 212
2021-12-06 $47.09 $47.38 $47.09 $47.38 $46.52 691
2021-12-03 $47.00 $47.00 $46.45 $46.77 $45.92 1,615
2021-12-02 $46.90 $46.92 $46.75 $46.75 $45.90 1,150
2021-12-01 $47.39 $47.39 $45.91 $45.91 $45.08 610
2021-11-30 $47.39 $47.39 $46.42 $46.42 $45.58 206
2021-11-29 $48.18 $48.18 $47.71 $47.94 $47.07 700
2021-11-26 $47.51 $47.77 $47.40 $47.77 $46.90 945
2021-11-24 $48.83 $48.84 $48.61 $48.61 $47.73 491
2021-11-23 $48.95 $48.95 $48.95 $48.95 $48.07 19
2021-11-22 $49.31 $49.31 $48.97 $48.97 $48.08 894
2021-11-19 $48.70 $48.87 $48.54 $48.54 $47.66 732
2021-11-18 $48.95 $48.95 $48.70 $48.70 $47.82 124
2021-11-17 $49.30 $49.30 $48.98 $48.98 $48.10 253
2021-11-16 $49.62 $49.63 $49.35 $49.35 $48.46 1,135
2021-11-15 $49.47 $49.47 $49.32 $49.33 $48.44 448
2021-11-12 $49.66 $49.72 $49.57 $49.63 $48.74 1,955
2021-11-11 $49.27 $49.31 $49.22 $49.22 $48.33 1,152
2021-11-10 $49.25 $49.25 $48.65 $48.69 $47.81 660
2021-11-09 $49.00 $49.11 $48.88 $49.11 $48.23 5,332
2021-11-08 $49.00 $49.09 $48.87 $49.01 $48.12 12,478
2021-11-05 $48.42 $48.49 $48.37 $48.44 $47.56 12,241
2021-11-04 $48.08 $48.08 $47.86 $47.97 $47.10 2,692
2021-11-03 $48.12 $48.23 $48.10 $48.23 $47.36 749
2021-11-02 $47.39 $47.72 $47.39 $47.72 $46.86 221
2021-11-01 $47.43 $47.43 $47.34 $47.34 $46.49 149
2021-10-29 $47.27 $47.27 $47.27 $47.27 $46.42 206
2021-10-28 $47.52 $47.52 $47.51 $47.51 $46.65 213
2021-10-27 $47.67 $47.67 $46.95 $46.95 $46.10 1,417
2021-10-26 $47.91 $47.91 $47.91 $47.91 $47.04 149
2021-10-25 $47.81 $47.81 $47.81 $47.81 $46.94 49
2021-10-22 $47.34 $47.34 $47.34 $47.34 $46.48 11
2021-10-21 $47.20 $47.22 $47.00 $47.22 $46.37 371
2021-10-20 $47.02 $47.46 $47.02 $47.46 $46.60 295
2021-10-19 $46.94 $46.94 $46.94 $46.94 $46.09 265
2021-10-18 $46.44 $46.88 $46.44 $46.86 $46.01 1,177
2021-10-15 $46.79 $46.79 $46.79 $46.79 $45.94 125
2021-10-14 $46.62 $46.62 $46.62 $46.62 $45.78 112
2021-10-13 $45.63 $45.70 $45.63 $45.70 $44.87 178
2021-10-12 $45.51 $45.51 $45.51 $45.51 $44.68 98
2021-10-11 $45.55 $45.78 $45.44 $45.46 $44.64 583
2021-10-08 $45.34 $45.34 $45.34 $45.34 $44.52 49
2021-10-07 $45.84 $45.84 $45.59 $45.59 $44.76 396
2021-10-06 $44.71 $44.98 $44.71 $44.98 $44.16 1,805
2021-10-05 $45.05 $45.34 $45.05 $45.17 $44.35 1,263
2021-10-04 $45.20 $45.20 $44.74 $44.74 $43.93 1,264
2021-10-01 $44.91 $44.94 $44.86 $44.86 $44.05 656
2021-09-30 $44.54 $44.58 $44.27 $44.27 $43.47 767
2021-09-29 $45.12 $45.12 $44.91 $44.91 $44.10 285
2021-09-28 $45.09 $45.13 $45.09 $45.13 $44.32 320
2021-09-27 $45.56 $45.56 $45.56 $45.56 $44.74 835
2021-09-24 $45.07 $45.11 $45.05 $45.05 $44.24 647
2021-09-23 $45.06 $45.09 $45.06 $45.09 $44.28 371
2021-09-22 $44.27 $44.35 $44.27 $44.35 $43.55 218
2021-09-21 $44.25 $44.25 $43.67 $43.91 $43.11 464
2021-09-20 $43.93 $44.09 $43.73 $44.09 $43.30 2,182
2021-09-17 $45.57 $45.57 $45.06 $45.06 $44.25 2,611
2021-09-16 $46.30 $46.33 $46.00 $46.06 $45.23 678
2021-09-15 $46.40 $46.56 $46.40 $46.56 $45.72 575
2021-09-14 $46.26 $46.26 $45.96 $46.02 $45.19 862
2021-09-13 $46.70 $46.70 $46.63 $46.63 $45.79 372
2021-09-10 $47.11 $47.11 $46.61 $46.64 $45.80 587
2021-09-09 $46.81 $46.81 $46.78 $46.78 $45.94 217
2021-09-08 $46.76 $46.76 $46.76 $46.76 $45.92 237
2021-09-07 $47.14 $47.14 $47.14 $47.14 $46.29 30
2021-09-03 $47.82 $47.82 $47.68 $47.68 $46.82 718
2021-09-02 $47.97 $47.97 $47.97 $47.97 $47.10 76
2021-09-01 $47.36 $47.79 $47.36 $47.74 $46.88 619
2021-08-31 $47.88 $47.88 $47.88 $47.88 $47.01 3
2021-08-30 $48.20 $48.20 $48.05 $48.05 $47.19 544
2021-08-27 $48.10 $48.20 $48.10 $48.20 $47.33 226
2021-08-26 $47.79 $47.79 $47.54 $47.57 $46.71 370
2021-08-25 $48.03 $48.03 $47.99 $47.99 $47.12 330
2021-08-24 $47.67 $47.79 $47.67 $47.70 $46.84 472
2021-08-23 $47.23 $47.46 $47.23 $47.31 $46.46 1,172
2021-08-20 $46.89 $46.89 $46.89 $46.89 $46.04 227
2021-08-19 $46.75 $46.75 $46.32 $46.52 $45.67 2,459
2021-08-18 $47.38 $47.40 $47.08 $47.08 $46.23 2,066
2021-08-17 $47.46 $47.46 $47.46 $47.46 $46.60 171
2021-08-16 $48.17 $48.17 $48.10 $48.13 $47.26 1,337
2021-08-13 $48.44 $48.44 $48.40 $48.40 $47.52 530
2021-08-12 $48.46 $48.51 $48.18 $48.47 $47.59 1,324
2021-08-11 $48.25 $48.57 $48.24 $48.54 $47.67 2,398
2021-08-10 $47.00 $47.78 $47.00 $47.78 $46.91 618
2021-08-09 $46.70 $46.91 $46.70 $46.89 $46.05 430
2021-08-06 $46.57 $46.70 $46.40 $46.70 $45.86 259
2021-08-05 $46.31 $46.41 $46.04 $46.04 $45.21 1,330
2021-08-04 $46.72 $46.72 $46.14 $46.14 $45.31 2,816
2021-08-03 $46.51 $46.72 $46.48 $46.72 $45.88 193,245
2021-08-02 $47.00 $47.00 $46.27 $46.27 $45.43 2,183
2021-07-30 $46.68 $46.68 $46.68 $46.68 $45.84 55
2021-07-29 $46.87 $46.89 $46.72 $46.72 $45.88 1,626
2021-07-28 $45.84 $46.22 $45.84 $46.22 $45.39 1,117
2021-07-27 $45.88 $45.98 $45.88 $45.98 $45.15 147
2021-07-26 $45.64 $45.95 $45.58 $45.95 $45.12 438
2021-07-23 $45.34 $45.53 $45.34 $45.53 $44.70 425
2021-07-22 $45.23 $45.26 $45.23 $45.26 $44.44 344
2021-07-21 $44.97 $45.46 $44.97 $45.34 $44.52 2,140
2021-07-20 $44.33 $45.24 $44.33 $44.95 $44.14 4,458
2021-07-19 $45.05 $45.05 $44.27 $44.44 $43.64 4,073
2021-07-16 $45.54 $45.54 $45.53 $45.53 $44.70 910
2021-07-15 $46.35 $46.35 $46.35 $46.35 $45.51 90
2021-07-14 $46.74 $46.74 $46.38 $46.38 $45.54 470
2021-07-13 $46.45 $46.45 $46.38 $46.38 $45.55 294
2021-07-12 $46.97 $46.98 $46.91 $46.91 $46.06 485
2021-07-09 $46.62 $46.79 $46.61 $46.74 $45.90 11,244
2021-07-08 $45.70 $45.82 $45.70 $45.82 $45.00 774
2021-07-07 $46.13 $46.43 $46.11 $46.43 $45.59 4,496
2021-07-06 $46.17 $46.22 $45.52 $45.86 $45.03 1,509
2021-07-02 $46.53 $46.68 $46.53 $46.68 $45.84 200
2021-07-01 $46.63 $46.63 $46.63 $46.63 $45.79 36
2021-06-30 $46.38 $46.38 $46.38 $46.38 $45.54 38
2021-06-29 $46.14 $46.18 $46.07 $46.13 $45.30 1,694
2021-06-28 $46.36 $46.36 $46.02 $46.17 $45.34 1,254
2021-06-25 $46.36 $46.36 $46.36 $46.36 $45.53 126
2021-06-24 $46.61 $46.61 $46.61 $46.61 $45.45 207
2021-06-23 $46.42 $46.42 $46.42 $46.42 $45.27 155
2021-06-22 $46.88 $46.88 $46.70 $46.70 $45.55 574
2021-06-21 $46.51 $46.53 $46.51 $46.53 $45.38 665
2021-06-18 $45.88 $45.88 $45.62 $45.62 $44.50 646
2021-06-17 $46.25 $46.32 $46.22 $46.32 $45.18 1,521
2021-06-16 $47.71 $47.83 $47.58 $47.58 $46.40 68,281
2021-06-15 $47.90 $48.28 $47.89 $48.12 $46.93 3,937
2021-06-14 $48.19 $48.19 $48.00 $48.16 $46.97 2,690
2021-06-11 $48.97 $48.97 $48.79 $48.84 $47.63 4,113
2021-06-10 $49.21 $49.21 $48.65 $48.65 $47.44 5,257
2021-06-09 $49.25 $49.25 $49.00 $49.00 $47.79 2,665
2021-06-08 $49.15 $49.42 $48.83 $49.38 $48.16 2,714
2021-06-07 $49.96 $49.96 $49.06 $49.19 $47.97 5,881
2021-06-04 $49.63 $49.80 $49.59 $49.76 $48.53 1,715
2021-06-03 $49.57 $49.64 $49.06 $49.64 $48.42 2,497
2021-06-02 $50.05 $50.05 $49.54 $49.54 $48.32 768
2021-06-01 $49.90 $50.10 $49.88 $50.08 $48.84 2,083
2021-05-28 $49.17 $49.35 $49.15 $49.35 $48.13 2,058
2021-05-27 $49.32 $49.41 $49.32 $49.41 $48.19 1,455
2021-05-26 $48.77 $49.07 $48.77 $48.97 $47.76 2,628
2021-05-25 $49.67 $49.67 $48.88 $48.88 $47.67 6,397
2021-05-24 $49.35 $49.60 $49.35 $49.50 $48.27 1,121
2021-05-21 $49.44 $49.44 $49.07 $49.15 $47.94 40,160
2021-05-20 $49.02 $49.19 $48.95 $49.00 $47.79 4,940
2021-05-19 $48.87 $48.97 $48.87 $48.97 $47.76 1,461
2021-05-18 $50.01 $50.01 $49.79 $49.79 $48.56 291
2021-05-17 $50.18 $50.45 $50.10 $50.45 $49.21 2,385
2021-05-14 $49.89 $50.05 $49.89 $50.05 $48.81 250
2021-05-13 $49.35 $49.48 $49.35 $49.48 $48.26 308
2021-05-12 $52.01 $52.01 $48.58 $48.59 $47.39 9,008
2021-05-11 $49.79 $49.91 $49.79 $49.91 $48.67 3,315
2021-05-10 $50.64 $50.70 $49.88 $49.88 $48.65 4,705
2021-05-07 $50.31 $50.31 $49.43 $50.03 $48.79 821
2021-05-06 $49.08 $49.50 $48.88 $49.50 $48.28 1,101
2021-05-05 $48.80 $49.18 $48.55 $49.07 $47.86 5,300
2021-05-04 $47.82 $48.51 $47.63 $48.45 $47.25 6,123
2021-05-03 $47.53 $47.96 $47.53 $47.73 $46.55 38,649
2021-04-30 $47.25 $47.25 $46.88 $46.92 $45.76 677
2021-04-29 $47.37 $47.37 $47.37 $47.37 $46.20 152
2021-04-28 $47.23 $47.23 $47.06 $47.06 $45.90 253
2021-04-27 $46.97 $47.00 $46.97 $46.99 $45.83 4,464
2021-04-26 $47.10 $47.10 $46.99 $46.99 $45.82 417
2021-04-23 $46.56 $46.67 $46.51 $46.67 $45.51 2,914
2021-04-22 $46.38 $46.49 $45.96 $45.96 $44.83 1,049
2021-04-21 $46.06 $46.75 $46.06 $46.75 $45.60 2,712
2021-04-20 $45.96 $45.96 $45.96 $45.96 $44.82 372
2021-04-19 $46.53 $46.53 $46.41 $46.41 $45.26 406
2021-04-16 $46.58 $46.58 $46.58 $46.58 $45.43 5
2021-04-15 $45.96 $45.96 $45.96 $45.96 $44.83 87
2021-04-14 $45.51 $45.51 $45.51 $45.51 $44.39 9
2021-04-13 $45.13 $45.24 $45.12 $45.24 $44.12 6,623
2021-04-12 $45.37 $45.45 $45.37 $45.45 $44.32 424
2021-04-09 $44.95 $45.17 $44.79 $45.17 $44.05 1,242
2021-04-08 $44.76 $44.76 $44.76 $44.76 $43.66 113
2021-04-07 $45.40 $45.40 $44.76 $44.76 $43.65 1,262
2021-04-06 $45.40 $45.40 $45.40 $45.40 $44.28 60
2021-04-05 $45.35 $45.40 $45.35 $45.40 $44.28 269
2021-04-01 $44.67 $44.90 $44.41 $44.90 $43.79 9,694
2021-03-31 $44.54 $44.61 $44.52 $44.61 $43.51 3,793
2021-03-30 $44.70 $44.70 $44.70 $44.70 $43.60 13
2021-03-29 $44.83 $44.83 $44.81 $44.81 $43.70 219
2021-03-26 $44.92 $44.92 $44.92 $44.92 $43.81 17
2021-03-25 $43.72 $43.94 $43.55 $43.94 $42.85 2,650
2021-03-24 $43.31 $43.36 $43.18 $43.18 $42.12 1,616
2021-03-23 $43.46 $43.50 $42.78 $42.78 $41.72 853
2021-03-22 $43.97 $43.97 $43.48 $43.80 $42.72 484
2021-03-19 $44.09 $44.61 $43.99 $43.99 $42.91 2,907
2021-03-18 $44.84 $44.84 $44.14 $44.14 $43.05 395
2021-03-17 $44.32 $44.32 $44.32 $44.32 $43.22 19
2021-03-16 $43.88 $44.00 $43.88 $43.89 $42.81 1,043
2021-03-15 $44.04 $44.41 $44.04 $44.41 $43.31 1,065
2021-03-12 $44.22 $44.41 $44.22 $44.41 $43.31 36,156
2021-03-11 $44.77 $44.77 $44.30 $44.30 $43.21 79,006
2021-03-10 $44.12 $44.12 $44.06 $44.06 $42.97 303
2021-03-09 $43.42 $43.42 $43.42 $43.42 $42.35 34
2021-03-08 $43.33 $43.33 $43.33 $43.33 $42.26 4
2021-03-05 $41.61 $42.68 $41.57 $42.68 $41.63 3,675
2021-03-04 $41.49 $41.51 $41.40 $41.51 $40.49 2,844
2021-03-03 $42.88 $42.88 $42.49 $42.49 $41.44 454
2021-03-02 $42.55 $42.76 $42.55 $42.76 $41.70 384
2021-03-01 $42.10 $42.58 $42.10 $42.54 $41.49 1,047
2021-02-26 $41.49 $41.49 $41.49 $41.49 $40.47 10
2021-02-25 $41.91 $41.98 $41.91 $41.98 $40.94 328
2021-02-24 $42.97 $42.97 $42.97 $42.97 $41.91 33
2021-02-23 $42.40 $42.40 $42.40 $42.40 $41.36 25
2021-02-22 $42.33 $42.33 $42.33 $42.33 $41.28 53
2021-02-19 $42.23 $42.23 $42.23 $42.23 $41.19 6
2021-02-18 $41.42 $41.42 $41.34 $41.34 $40.32 270
2021-02-17 $41.75 $41.75 $41.75 $41.75 $40.72 85
2021-02-16 $41.79 $41.79 $41.79 $41.79 $40.75 85
2021-02-12 $41.57 $41.77 $41.57 $41.77 $40.73 1,569
2021-02-11 $41.26 $41.26 $41.26 $41.26 $40.24 18
2021-02-10 $41.24 $41.24 $41.24 $41.24 $40.22 8
2021-02-09 $41.29 $41.29 $41.14 $41.14 $40.12 350
2021-02-08 $41.34 $41.34 $41.34 $41.34 $40.32 5
2021-02-05 $40.73 $40.90 $40.72 $40.86 $39.85 30,340
2021-02-04 $40.34 $40.34 $40.21 $40.21 $39.22 1,004
2021-02-03 $40.28 $40.28 $40.28 $40.28 $39.28 5
2021-02-02 $40.06 $40.06 $40.06 $40.06 $39.07 5
2021-02-01 $39.72 $39.72 $39.72 $39.72 $38.74 6
2021-01-29 $39.07 $39.07 $39.07 $39.07 $38.11 40
2021-01-28 $39.01 $39.63 $39.01 $39.63 $38.66 693
2021-01-27 $39.12 $39.12 $39.08 $39.08 $38.12 161
2021-01-26 $40.62 $40.62 $40.30 $40.30 $39.30 1,175
2021-01-25 $40.98 $40.98 $40.98 $40.98 $39.96 35
2021-01-22 $41.33 $41.34 $41.33 $41.33 $40.31 524
2021-01-21 $41.55 $41.55 $41.55 $41.55 $40.53 15
2021-01-20 $41.96 $41.96 $41.96 $41.96 $40.92 21
2021-01-19 $41.94 $41.94 $41.73 $41.73 $40.70 331
2021-01-15 $41.60 $41.60 $41.60 $41.60 $40.57 3
2021-01-14 $42.22 $42.22 $42.22 $42.22 $41.17 46
2021-01-13 $42.80 $42.80 $42.36 $42.36 $41.31 118
2021-01-12 $42.65 $42.93 $42.65 $42.93 $41.87 3,366
2021-01-11 $42.26 $42.26 $42.26 $42.26 $41.21 320
2021-01-08 $42.92 $42.92 $42.08 $42.19 $41.15 274
2021-01-07 $42.50 $42.50 $42.50 $42.50 $41.45 77
2021-01-06 $42.13 $42.13 $42.13 $42.13 $41.08 221
2021-01-05 $39.46 $40.41 $39.46 $40.41 $39.41 222
2021-01-04 $39.55 $39.55 $39.55 $39.55 $38.57 118
2020-12-31 $39.97 $39.97 $39.97 $39.97 $38.98 162
2020-12-30 $39.31 $39.86 $39.31 $39.86 $38.88 621
2020-12-29 $39.26 $39.26 $39.26 $39.26 $38.29 69
2020-12-28 $39.44 $39.44 $39.44 $39.44 $38.46 76
2020-12-24 $39.61 $39.61 $39.61 $39.61 $38.63 64
2020-12-23 $40.00 $40.00 $39.83 $39.83 $38.51 422
2020-12-22 $39.69 $39.69 $39.69 $39.69 $38.38 54
2020-12-21 $39.56 $39.85 $39.43 $39.85 $38.53 1,506
2020-12-18 $39.99 $40.09 $39.99 $40.09 $38.76 254
2020-12-17 $39.91 $39.91 $39.91 $39.91 $38.59 104
2020-12-16 $39.50 $39.50 $39.50 $39.50 $38.20 1
2020-12-15 $39.55 $39.55 $39.55 $39.55 $38.24 1
2020-12-14 $38.94 $38.94 $38.94 $38.94 $37.66 8
2020-12-11 $39.36 $39.44 $39.36 $39.44 $38.14 515
2020-12-10 $39.65 $39.65 $39.65 $39.65 $38.34 64
2020-12-09 $39.89 $39.89 $39.89 $39.89 $38.57 105
2020-12-08 $39.85 $39.85 $39.85 $39.85 $38.53 2
2020-12-07 $39.62 $39.68 $39.62 $39.65 $38.34 673
2020-12-04 $39.79 $39.86 $39.79 $39.86 $38.54 243
2020-12-03 $39.13 $39.13 $38.97 $38.97 $37.69 202
2020-12-02 $39.18 $39.18 $39.14 $39.14 $37.85 1,488
2020-12-01 $39.58 $39.58 $39.58 $39.58 $38.27 18
2020-11-30 $39.03 $39.03 $39.03 $39.03 $37.74 26
2020-11-27 $39.53 $39.53 $39.53 $39.53 $38.22 105
2020-11-25 $39.87 $39.87 $39.46 $39.46 $38.15 704
2020-11-24 $39.94 $39.94 $39.92 $39.92 $38.60 349
2020-11-23 $38.74 $38.81 $38.74 $38.81 $37.53 953
2020-11-20 $38.26 $38.46 $38.26 $38.46 $37.19 1,039
2020-11-19 $38.33 $38.54 $38.33 $38.53 $37.26 553
2020-11-18 $38.48 $38.48 $38.48 $38.48 $37.21 10
2020-11-17 $38.66 $38.72 $38.66 $38.72 $37.44 162
2020-11-16 $38.60 $38.73 $38.57 $38.73 $37.45 2,536
2020-11-13 $37.69 $37.86 $37.69 $37.86 $36.61 406
2020-11-12 $37.10 $37.10 $37.10 $37.10 $35.87 39
2020-11-11 $37.78 $37.78 $37.78 $37.78 $36.53 46
2020-11-10 $38.26 $38.26 $38.26 $38.26 $37.00 32
2020-11-09 $37.81 $37.81 $37.81 $37.81 $36.57 29
2020-11-06 $37.03 $37.03 $37.03 $37.03 $35.80 40
2020-11-05 $37.02 $37.02 $37.02 $37.02 $35.80 54
2020-11-04 $35.64 $35.64 $35.64 $35.64 $34.46 6
2020-11-03 $36.40 $36.51 $36.40 $36.51 $35.30 3,956
2020-11-02 $35.79 $35.79 $35.79 $35.79 $34.61 60
2020-10-30 $34.60 $34.60 $34.60 $34.60 $33.46 33
2020-10-29 $34.89 $34.89 $34.89 $34.89 $33.74 25
2020-10-28 $34.37 $34.37 $34.06 $34.06 $32.94 298
2020-10-27 $35.24 $35.24 $35.07 $35.07 $33.91 1,108
2020-10-26 $35.37 $35.37 $35.37 $35.37 $34.20 22
2020-10-23 $36.31 $36.31 $36.31 $36.31 $35.11 22
2020-10-22 $36.19 $36.19 $36.19 $36.19 $34.99 0
2020-10-21 $36.07 $36.07 $36.07 $36.07 $34.88 35
2020-10-20 $36.13 $36.13 $36.13 $36.13 $34.93 35
2020-10-19 $35.99 $35.99 $35.99 $35.99 $34.80 75
2020-10-16 $36.44 $36.44 $36.44 $36.44 $35.24 109
2020-10-15 $36.25 $36.25 $36.25 $36.25 $35.05 35
2020-10-14 $36.19 $36.19 $36.19 $36.19 $34.99 35
2020-10-13 $35.96 $35.98 $35.93 $35.98 $34.79 4,554
2020-10-12 $36.35 $36.40 $36.27 $36.27 $35.07 625
2020-10-09 $36.50 $36.50 $36.25 $36.25 $35.05 302
2020-10-08 $35.98 $36.07 $35.98 $36.07 $34.88 733
2020-10-07 $35.49 $35.68 $35.49 $35.68 $34.50 211
2020-10-06 $35.30 $35.30 $34.75 $34.75 $33.60 187
2020-10-05 $35.12 $35.12 $35.12 $35.12 $33.96 1
2020-10-02 $34.38 $34.38 $34.38 $34.38 $33.25 4
2020-10-01 $33.94 $33.94 $33.94 $33.94 $32.82 27
2020-09-30 $34.32 $34.32 $34.32 $34.32 $33.19 31,400
2020-09-29 $34.14 $34.14 $33.96 $33.96 $32.84 31,400
2020-09-28 $34.24 $34.24 $34.24 $34.24 $33.11 1
2020-09-25 $32.98 $33.70 $32.98 $33.70 $32.58 397
2020-09-24 $32.92 $33.33 $32.92 $33.33 $32.23 409
2020-09-23 $33.12 $33.12 $33.12 $33.12 $32.03 1
2020-09-22 $34.00 $34.13 $34.00 $34.13 $33.00 101
2020-09-21 $34.00 $34.00 $34.00 $34.00 $32.88 5
2020-09-18 $35.86 $35.86 $35.29 $35.29 $34.12 3,017
2020-09-17 $35.73 $35.89 $35.63 $35.89 $34.71 507
2020-09-16 $35.79 $35.81 $35.60 $35.60 $34.43 627
2020-09-15 $35.54 $35.63 $35.44 $35.44 $34.27 4,113
2020-09-14 $35.33 $35.33 $35.33 $35.33 $34.16 2
2020-09-11 $34.71 $34.71 $34.71 $34.71 $33.56 29
2020-09-10 $34.31 $34.31 $34.31 $34.31 $33.17 22
2020-09-09 $34.39 $34.59 $34.39 $34.59 $33.45 187
2020-09-08 $33.85 $33.85 $33.85 $33.85 $32.73 197
2020-09-04 $34.19 $34.64 $34.19 $34.64 $33.50 132
2020-09-03 $35.12 $35.12 $34.46 $34.46 $33.32 291
2020-09-02 $34.77 $35.38 $34.68 $35.38 $34.21 2,203
2020-09-01 $33.74 $34.57 $33.74 $34.57 $33.43 4,201
2020-08-31 $33.82 $33.82 $33.82 $33.82 $32.71 20
2020-08-28 $33.97 $34.27 $33.92 $34.27 $33.14 4,475
2020-08-27 $33.95 $33.95 $33.95 $33.95 $32.83 6
2020-08-26 $33.91 $33.91 $33.91 $33.91 $32.79 22
2020-08-25 $33.72 $33.72 $33.72 $33.72 $32.61 10
2020-08-24 $33.84 $33.87 $33.76 $33.87 $32.75 2,315
2020-08-21 $33.24 $33.24 $33.24 $33.24 $32.14 3
2020-08-20 $33.27 $33.44 $33.27 $33.44 $32.33 445
2020-08-19 $33.90 $33.90 $33.57 $33.57 $32.46 691
2020-08-18 $33.81 $33.81 $33.70 $33.70 $32.58 1,326
2020-08-17 $33.84 $33.84 $33.84 $33.84 $32.72 32
2020-08-14 $33.74 $33.74 $33.74 $33.74 $32.62 5
2020-08-13 $33.69 $33.69 $33.69 $33.69 $32.58 38
2020-08-12 $33.78 $33.78 $33.78 $33.78 $32.66 33
2020-08-11 $33.90 $33.90 $33.61 $33.61 $32.50 380
2020-08-10 $33.42 $33.62 $33.42 $33.62 $32.51 2,044
2020-08-07 $33.20 $33.20 $33.20 $33.20 $32.10 70
2020-08-06 $33.02 $33.02 $32.90 $32.97 $31.88 884
2020-08-05 $33.08 $33.10 $33.04 $33.04 $31.94 603
2020-08-04 $32.43 $32.43 $32.43 $32.43 $31.36 154
2020-08-03 $32.11 $32.11 $32.10 $32.10 $31.04 154
2020-07-31 $31.80 $31.91 $31.70 $31.91 $30.86 2,444
2020-07-30 $32.15 $32.15 $32.04 $32.07 $31.01 3,775
2020-07-29 $32.77 $32.77 $32.77 $32.77 $31.69 16,891
2020-07-28 $32.71 $32.71 $32.45 $32.45 $31.38 16,891
2020-07-27 $33.15 $33.15 $33.15 $33.15 $32.05 70
2020-07-24 $32.67 $32.67 $32.67 $32.67 $31.59 100
2020-07-23 $32.76 $32.76 $32.72 $32.72 $31.64 100
2020-07-22 $32.65 $32.82 $32.59 $32.82 $31.74 1,394
2020-07-21 $32.46 $32.46 $32.46 $32.46 $31.38 100
2020-07-20 $32.30 $32.41 $32.20 $32.22 $31.16 591
2020-07-17 $32.43 $32.50 $32.43 $32.50 $31.43 102
2020-07-16 $32.32 $32.32 $32.32 $32.32 $31.26 100
2020-07-15 $32.15 $32.25 $32.13 $32.25 $31.18 1,666
2020-07-14 $31.41 $31.66 $31.29 $31.66 $30.62 37,672
2020-07-13 $31.38 $31.38 $30.89 $30.89 $29.87 1,064
2020-07-10 $30.89 $30.89 $30.89 $30.89 $29.87 0
2020-07-09 $30.26 $30.26 $30.26 $30.26 $29.26 1
2020-07-08 $30.72 $30.72 $30.72 $30.72 $29.70 5
2020-07-07 $31.01 $31.05 $31.01 $31.05 $30.03 145
2020-07-06 $31.24 $31.24 $31.24 $31.24 $30.20 200
2020-07-02 $30.79 $30.79 $30.79 $30.79 $29.77 100
2020-07-01 $30.13 $30.24 $30.13 $30.24 $29.24 122
2020-06-30 $30.43 $30.43 $30.43 $30.43 $29.43 73
2020-06-29 $29.91 $29.93 $29.80 $29.90 $28.91 31,410
2020-06-26 $29.55 $29.55 $29.29 $29.29 $28.33 405
2020-06-25 $29.69 $29.69 $29.69 $29.69 $28.71 3
2020-06-24 $29.78 $29.78 $29.63 $29.63 $28.40 1,079
2020-06-23 $30.66 $30.66 $30.57 $30.57 $29.29 307
2020-06-22 $30.35 $30.50 $30.35 $30.50 $29.22 104
2020-06-19 $30.50 $30.50 $30.50 $30.50 $29.23 2
2020-06-18 $30.58 $30.58 $30.54 $30.54 $29.27 315
2020-06-17 $30.93 $30.93 $30.65 $30.65 $29.37 136
2020-06-16 $30.86 $30.86 $30.86 $30.86 $29.57 39
2020-06-15 $30.38 $30.38 $30.22 $30.22 $28.96 749
2020-06-12 $29.92 $29.92 $29.92 $29.92 $28.67 14
2020-06-11 $29.23 $29.23 $29.23 $29.23 $28.01 35
2020-06-10 $31.91 $31.91 $31.88 $31.88 $30.55 2,332
2020-06-09 $32.35 $32.44 $32.26 $32.31 $30.97 34,634
2020-06-08 $32.81 $32.81 $32.81 $32.81 $31.44 2
2020-06-05 $32.57 $32.57 $32.57 $32.57 $31.21 302
2020-06-04 $31.76 $31.76 $31.76 $31.76 $30.44 10
2020-06-03 $31.71 $31.71 $31.65 $31.65 $30.33 1,038
2020-06-02 $30.86 $30.86 $30.86 $30.86 $29.58 51
2020-06-01 $30.38 $30.38 $30.38 $30.38 $29.12 10
2020-05-29 $30.13 $30.13 $30.13 $30.13 $28.88 1
2020-05-28 $30.23 $30.23 $30.23 $30.23 $28.97 3
2020-05-27 $30.29 $30.29 $30.29 $30.29 $29.02 0
2020-05-26 $29.65 $29.65 $29.65 $29.65 $28.42 0
2020-05-22 $28.63 $28.63 $28.63 $28.63 $27.43 6
2020-05-21 $28.61 $28.61 $28.61 $28.61 $27.42 3
2020-05-20 $28.94 $28.96 $28.73 $28.76 $27.56 978
2020-05-19 $28.47 $28.54 $28.34 $28.34 $27.15 315
2020-05-18 $28.66 $28.66 $28.66 $28.66 $27.46 3
2020-05-15 $27.14 $27.17 $27.03 $27.17 $26.04 1,298
2020-05-14 $26.99 $26.99 $26.99 $26.99 $25.86 0
2020-05-13 $26.59 $26.59 $26.59 $26.59 $25.48 51
2020-05-12 $27.45 $27.45 $27.45 $27.45 $26.30 0
2020-05-11 $27.98 $27.98 $27.98 $27.98 $26.81 0
2020-05-08 $27.64 $27.64 $27.64 $27.64 $26.48 59
2020-05-07 $27.17 $27.17 $27.17 $27.17 $26.03 0
2020-05-06 $27.15 $27.17 $27.15 $27.17 $26.03 283
2020-05-05 $27.53 $27.53 $27.53 $27.53 $26.39 0
2020-05-04 $27.49 $27.49 $27.49 $27.49 $26.35 0
2020-05-01 $28.21 $28.21 $28.21 $28.21 $27.03 0
2020-04-30 $29.13 $29.13 $29.13 $29.13 $27.91 0
2020-04-29 $28.22 $28.22 $28.22 $28.22 $27.05 0
2020-04-28 $28.36 $28.36 $28.22 $28.22 $27.05 200
2020-04-27 $26.81 $26.81 $26.81 $26.81 $25.69 0
2020-04-24 $26.46 $26.46 $26.46 $26.46 $25.36 0
2020-04-23 $26.28 $26.28 $26.28 $26.28 $25.18 0
2020-04-22 $25.80 $25.80 $25.80 $25.80 $24.73 8
2020-04-21 $26.46 $26.46 $26.46 $26.46 $25.36 2
2020-04-20 $26.49 $26.51 $26.46 $26.46 $25.36 209
2020-04-17 $26.01 $26.01 $26.01 $26.01 $24.92 0
2020-04-16 $25.86 $26.01 $25.86 $26.01 $24.92 1,394
2020-04-15 $26.36 $26.36 $26.08 $26.21 $25.11 872
2020-04-14 $27.38 $27.49 $27.38 $27.49 $26.35 324
2020-04-13 $27.47 $27.47 $27.23 $27.30 $26.16 1,674
2020-04-09 $27.97 $27.99 $27.93 $27.93 $26.77 286
2020-04-08 $25.59 $25.59 $25.59 $25.59 $24.52 103
2020-04-07 $25.98 $25.98 $25.59 $25.59 $24.52 352
2020-04-06 $23.91 $25.08 $23.91 $25.08 $24.04 400
2020-04-03 $23.65 $23.65 $23.37 $23.37 $22.39 2,467
2020-04-02 $24.19 $24.31 $23.95 $23.95 $22.95 3,377
2020-04-01 $23.68 $23.68 $23.68 $23.68 $22.69 13
2020-03-31 $24.71 $24.71 $24.71 $24.71 $23.68 0
2020-03-30 $24.74 $24.99 $24.71 $24.99 $23.94 229
2020-03-27 $24.07 $24.25 $24.07 $24.25 $23.24 2,422
2020-03-26 $24.28 $25.21 $24.28 $25.21 $24.16 2,916
2020-03-25 $24.03 $24.56 $24.02 $24.02 $23.02 6,782
2020-03-24 $22.81 $23.11 $22.81 $23.11 $22.15 294
2020-03-23 $22.25 $22.25 $20.77 $20.77 $19.90 1,643
2020-03-20 $22.21 $22.21 $21.81 $21.81 $20.90 155
2020-03-19 $22.69 $22.75 $22.65 $22.75 $21.80 4,018
2020-03-18 $22.42 $22.51 $21.80 $21.80 $20.89 815
2020-03-17 $22.50 $23.61 $22.50 $23.61 $22.62 257
2020-03-16 $25.01 $25.01 $22.23 $22.23 $21.30 5,411
2020-03-13 $23.78 $25.08 $23.66 $25.08 $24.04 28,146
2020-03-12 $25.49 $25.49 $23.73 $23.96 $22.96 6,149
2020-03-11 $27.33 $27.33 $26.11 $26.45 $25.35 4,767
2020-03-10 $27.50 $28.03 $27.50 $28.03 $26.86 102
2020-03-09 $27.46 $27.46 $27.11 $27.11 $25.98 42,955
2020-03-06 $29.83 $29.83 $29.83 $29.83 $28.59 21
2020-03-05 $30.41 $30.44 $30.41 $30.44 $29.17 252
2020-03-04 $30.71 $31.54 $30.71 $31.54 $30.22 150
2020-03-03 $30.92 $30.92 $30.24 $30.43 $29.16 1,423
2020-03-02 $30.26 $30.74 $30.26 $30.74 $29.46 319
2020-02-28 $28.92 $29.55 $28.50 $29.55 $28.32 920
2020-02-27 $30.64 $30.64 $30.02 $30.02 $28.77 472
2020-02-26 $31.30 $31.30 $31.30 $31.30 $29.99 99
2020-02-25 $31.85 $31.85 $31.51 $31.51 $30.19 886
2020-02-24 $32.88 $32.88 $32.88 $32.88 $31.51 3
2020-02-21 $33.88 $33.89 $33.86 $33.89 $32.47 1,168
2020-02-20 $34.11 $34.13 $33.98 $33.98 $32.57 335
2020-02-19 $33.80 $33.87 $33.80 $33.87 $32.45 201
2020-02-18 $33.72 $33.73 $33.69 $33.73 $32.32 297
2020-02-14 $33.93 $33.93 $33.93 $33.93 $32.51 3
2020-02-13 $34.06 $34.07 $34.04 $34.04 $32.62 419
2020-02-12 $34.17 $34.24 $34.17 $34.24 $32.81 200
2020-02-11 $34.30 $34.32 $34.08 $34.08 $32.66 634
2020-02-10 $33.79 $33.79 $33.79 $33.79 $32.38 8
2020-02-07 $33.77 $33.84 $33.77 $33.84 $32.42 1,600
2020-02-06 $34.36 $34.37 $34.36 $34.37 $32.94 333
2020-02-05 $34.04 $34.41 $34.04 $34.41 $32.97 100
2020-02-04 $33.63 $33.72 $33.62 $33.72 $32.32 1,846
2020-02-03 $33.11 $33.11 $33.11 $33.11 $31.73 3
2020-01-31 $32.65 $32.65 $32.65 $32.65 $31.29 1
2020-01-30 $33.41 $33.41 $33.41 $33.41 $32.02 168
2020-01-29 $33.66 $33.66 $33.54 $33.54 $32.14 100
2020-01-28 $33.48 $33.48 $33.48 $33.48 $32.08 104
2020-01-27 $33.30 $33.30 $33.19 $33.19 $31.81 3,566
2020-01-24 $33.93 $33.93 $33.69 $33.77 $32.36 200
2020-01-23 $33.93 $34.15 $33.93 $34.15 $32.73 1,352
2020-01-22 $34.20 $34.20 $34.20 $34.20 $32.77 0
2020-01-21 $34.30 $34.33 $34.30 $34.33 $32.90 186
2020-01-17 $34.81 $34.81 $34.81 $34.81 $33.35 60
2020-01-16 $34.68 $34.68 $34.64 $34.64 $33.20 245
2020-01-15 $34.45 $34.45 $34.45 $34.45 $33.01 2
2020-01-14 $34.32 $34.32 $34.32 $34.32 $32.89 29
2020-01-13 $34.34 $34.36 $34.34 $34.36 $32.93 247
2020-01-10 $33.93 $33.93 $33.93 $33.93 $32.51 0
2020-01-09 $34.06 $34.06 $34.06 $34.06 $32.64 1
2020-01-08 $33.91 $34.03 $33.91 $34.01 $32.59 1,103
2020-01-07 $34.16 $34.18 $34.01 $34.01 $32.59 968
2020-01-06 $34.17 $34.17 $34.06 $34.06 $32.64 130
2020-01-03 $34.23 $34.39 $34.23 $34.27 $32.84 587
2020-01-02 $34.76 $34.76 $34.74 $34.74 $33.29 120
2019-12-31 $35.03 $35.03 $35.03 $35.03 $33.57 1,037
2019-12-30 $34.86 $34.86 $34.86 $34.86 $33.40 99
2019-12-27 $34.97 $34.97 $34.97 $34.97 $33.51 498
2019-12-26 $35.01 $35.01 $35.01 $35.01 $33.55 65
2019-12-24 $34.96 $34.96 $34.96 $34.96 $33.50 54
2019-12-23 $35.28 $35.28 $35.28 $35.28 $33.48 86
2019-12-20 $35.18 $35.18 $35.16 $35.17 $33.37 340
2019-12-19 $35.04 $35.04 $35.02 $35.02 $33.23 851
2019-12-18 $35.01 $35.01 $35.01 $35.01 $33.22 23
2019-12-17 $34.99 $35.07 $34.97 $35.07 $33.27 1,636
2019-12-16 $34.88 $34.88 $34.88 $34.88 $33.10 109,616
2019-12-13 $34.84 $34.84 $34.83 $34.83 $33.05 100
2019-12-12 $34.87 $35.12 $34.87 $35.12 $33.32 417
2019-12-11 $34.67 $34.67 $34.66 $34.66 $32.89 588
2019-12-10 $34.42 $34.42 $34.42 $34.42 $32.66 105
2019-12-09 $34.75 $34.75 $34.71 $34.71 $32.93 535
2019-12-06 $34.78 $34.79 $34.73 $34.73 $32.95 2,281
2019-12-05 $34.40 $34.40 $34.40 $34.40 $32.64 0
2019-12-04 $34.43 $34.43 $34.14 $34.14 $32.40 6,132
2019-12-03 $33.99 $34.14 $33.99 $34.14 $32.39 323
2019-12-02 $34.50 $34.53 $34.39 $34.39 $32.63 104,333
2019-11-29 $34.52 $34.56 $34.52 $34.53 $32.77 252
2019-11-27 $34.66 $34.72 $34.66 $34.72 $32.94 354
2019-11-26 $34.42 $34.64 $34.42 $34.64 $32.87 302
2019-11-25 $34.30 $34.38 $34.30 $34.38 $32.62 207
2019-11-22 $34.12 $34.12 $34.09 $34.09 $32.35 103
2019-11-21 $33.96 $34.03 $33.96 $34.03 $32.29 101
2019-11-20 $34.01 $34.05 $34.01 $34.05 $32.31 914
2019-11-19 $34.44 $34.44 $34.41 $34.41 $32.65 530
2019-11-18 $34.45 $34.45 $34.45 $34.45 $32.69 11
2019-11-15 $34.46 $34.46 $34.46 $34.46 $32.70 3
2019-11-14 $34.43 $34.43 $34.43 $34.43 $32.67 109
2019-11-13 $34.28 $34.28 $34.28 $34.28 $32.53 30
2019-11-12 $34.45 $34.45 $34.45 $34.45 $32.69 113
2019-11-11 $34.38 $34.39 $34.38 $34.39 $32.63 124
2019-11-08 $34.34 $34.46 $34.34 $34.46 $32.70 102
2019-11-07 $34.31 $34.32 $34.31 $34.32 $32.56 125
2019-11-06 $34.14 $34.14 $34.14 $34.14 $32.40 123
2019-11-05 $34.21 $34.21 $34.18 $34.18 $32.43 103
2019-11-04 $34.05 $34.05 $34.05 $34.05 $32.31 53
2019-11-01 $33.62 $33.72 $33.62 $33.72 $32.00 503
2019-10-31 $33.20 $33.20 $33.20 $33.20 $31.50 0
2019-10-30 $33.50 $33.59 $33.50 $33.59 $31.87 380
2019-10-29 $33.58 $33.58 $33.58 $33.58 $31.86 187
2019-10-28 $33.41 $33.46 $33.41 $33.46 $31.75 104
2019-10-25 $33.32 $33.32 $33.32 $33.32 $31.62 2
2019-10-24 $32.92 $32.92 $32.92 $32.92 $31.24 4
2019-10-23 $32.86 $32.86 $32.86 $32.86 $31.18 4
2019-10-22 $32.71 $32.71 $32.71 $32.71 $31.04 0
2019-10-21 $32.87 $32.87 $32.69 $32.69 $31.02 115
2019-10-18 $32.71 $32.71 $32.71 $32.71 $31.04 3
2019-10-17 $32.60 $32.64 $32.60 $32.61 $30.95 302
2019-10-16 $32.57 $32.58 $32.49 $32.49 $30.83 221
2019-10-15 $32.51 $32.51 $32.51 $32.51 $30.85 2
2019-10-14 $32.44 $32.46 $32.37 $32.37 $30.72 409
2019-10-11 $32.14 $32.81 $32.14 $32.64 $30.97 3,448
2019-10-10 $31.91 $31.91 $31.91 $31.91 $30.28 2
2019-10-09 $31.54 $31.54 $31.54 $31.54 $29.92 23
2019-10-08 $31.20 $31.20 $31.20 $31.20 $29.60 0
2019-10-07 $32.04 $32.04 $31.79 $31.79 $30.17 102
2019-10-04 $31.88 $31.88 $31.88 $31.88 $30.25 0
2019-10-03 $31.62 $31.62 $31.62 $31.62 $30.00 64
2019-10-02 $31.64 $31.64 $31.56 $31.56 $29.94 102
2019-10-01 $32.40 $32.40 $32.16 $32.18 $30.54 621
2019-09-30 $32.87 $32.87 $32.87 $32.87 $31.19 80
2019-09-27 $32.63 $32.63 $32.63 $32.63 $30.96 0
2019-09-26 $32.62 $32.69 $32.62 $32.69 $31.02 202
2019-09-25 $32.78 $32.78 $32.78 $32.78 $31.11 1
2019-09-24 $32.53 $32.53 $32.53 $32.53 $30.86 0
2019-09-23 $32.94 $32.94 $32.88 $32.88 $31.20 600
2019-09-20 $32.91 $32.91 $32.91 $32.91 $31.23 63
2019-09-19 $32.97 $32.97 $32.97 $32.97 $31.28 65
2019-09-18 $32.92 $32.96 $32.92 $32.96 $31.27 456
2019-09-17 $32.57 $32.97 $32.57 $32.97 $31.28 665
2019-09-16 $33.14 $33.14 $32.88 $32.88 $31.20 435
2019-09-13 $33.39 $33.39 $33.30 $33.30 $31.60 302
2019-09-12 $32.86 $33.03 $32.86 $33.00 $31.32 650
2019-09-11 $32.81 $32.81 $32.81 $32.81 $31.13 2
2019-09-10 $32.43 $32.43 $32.43 $32.43 $30.77 71
2019-09-09 $32.03 $32.04 $31.96 $32.04 $30.40 349
2019-09-06 $31.97 $31.97 $31.97 $31.97 $30.33 100
2019-09-05 $32.00 $32.04 $31.92 $31.92 $30.29 250
2019-09-04 $31.55 $31.64 $31.55 $31.64 $30.02 516
2019-09-03 $31.54 $31.54 $31.09 $31.24 $29.64 2,031
2019-08-30 $31.54 $31.54 $31.54 $31.54 $29.93 100
2019-08-29 $31.34 $31.34 $31.34 $31.34 $29.74 3
2019-08-28 $30.68 $30.92 $30.68 $30.92 $29.34 101
2019-08-27 $31.27 $31.27 $30.57 $30.57 $29.01 682
2019-08-26 $31.45 $31.45 $30.64 $30.64 $29.07 303
2019-08-23 $31.08 $31.09 $30.53 $30.53 $28.97 414
2019-08-22 $31.67 $31.67 $31.32 $31.38 $29.77 909
2019-08-21 $31.50 $31.57 $31.50 $31.57 $29.96 125
2019-08-20 $31.34 $31.34 $31.34 $31.34 $29.74 2
2019-08-19 $31.71 $31.71 $31.68 $31.68 $30.06 375
2019-08-16 $31.41 $31.41 $31.41 $31.41 $29.80 161
2019-08-15 $30.91 $30.91 $30.89 $30.89 $29.31 100
2019-08-14 $30.94 $30.97 $30.94 $30.97 $29.38 438
2019-08-13 $31.38 $32.03 $31.35 $31.86 $30.23 1,127
2019-08-12 $31.45 $31.45 $31.45 $31.45 $29.84 28
2019-08-09 $32.04 $32.04 $32.04 $32.04 $30.40 2
2019-08-08 $32.40 $32.40 $32.40 $32.40 $30.74 18
2019-08-07 $31.67 $31.78 $31.67 $31.78 $30.16 252
2019-08-06 $31.65 $31.65 $31.34 $31.51 $29.90 3,161
2019-08-05 $31.40 $31.48 $31.40 $31.48 $29.87 204
2019-08-02 $32.12 $32.12 $32.12 $32.12 $30.48 8
2019-08-01 $32.47 $32.47 $32.45 $32.45 $30.79 110
2019-07-31 $33.18 $33.20 $32.85 $32.85 $31.17 3,169
2019-07-30 $33.00 $33.30 $33.00 $33.30 $31.60 103
2019-07-29 $33.08 $33.12 $33.08 $33.12 $31.42 834
2019-07-26 $33.07 $33.26 $33.07 $33.26 $31.56 616
2019-07-25 $33.19 $33.23 $33.17 $33.20 $31.50 1,063
2019-07-24 $33.25 $33.38 $33.25 $33.38 $31.67 402
2019-07-23 $33.18 $33.22 $33.18 $33.22 $31.52 300
2019-07-22 $32.67 $32.67 $32.61 $32.63 $30.96 775
2019-07-19 $32.71 $32.75 $32.71 $32.75 $31.08 305
2019-07-18 $32.53 $32.62 $32.53 $32.62 $30.95 402
2019-07-17 $32.59 $32.64 $32.56 $32.56 $30.90 402
2019-07-16 $32.86 $32.97 $32.82 $32.82 $31.14 452
2019-07-15 $32.46 $32.59 $32.45 $32.59 $30.92 547
2019-07-12 $32.44 $32.58 $32.44 $32.58 $30.91 503
2019-07-11 $32.07 $32.28 $32.06 $32.28 $30.63 403
2019-07-10 $32.35 $32.35 $32.19 $32.19 $30.54 303
2019-07-09 $32.21 $32.32 $32.21 $32.32 $30.67 502
2019-07-08 $32.75 $32.79 $32.56 $32.56 $30.89 462
2019-07-05 $32.65 $32.96 $32.65 $32.96 $31.27 571
2019-07-03 $32.87 $33.05 $32.87 $33.05 $31.36 696
2019-07-02 $32.75 $32.82 $32.75 $32.82 $31.14 403
2019-07-01 $32.84 $32.95 $32.74 $32.95 $31.27 3,607
2019-06-28 $32.55 $32.74 $32.55 $32.74 $31.07 4,057
2019-06-27 $32.35 $32.43 $32.35 $32.43 $30.77 651
2019-06-26 $32.27 $32.27 $32.27 $32.27 $30.62 3
2019-06-25 $32.27 $32.27 $32.27 $32.27 $30.61 1
2019-06-24 $32.45 $32.45 $32.45 $32.45 $30.51 116
2019-06-21 $32.47 $32.47 $32.46 $32.46 $30.52 375
2019-06-20 $32.57 $32.57 $32.49 $32.50 $30.56 422
2019-06-19 $32.23 $32.23 $32.04 $32.21 $30.29 553
2019-06-18 $32.32 $32.32 $32.18 $32.18 $30.25 414
2019-06-17 $31.91 $31.91 $31.82 $31.82 $29.92 152
2019-06-14 $31.96 $32.01 $31.96 $32.01 $30.10 209
2019-06-13 $32.13 $32.13 $32.12 $32.12 $30.20 9,685
2019-06-12 $31.90 $31.90 $31.90 $31.90 $29.99 172
2019-06-11 $32.03 $32.03 $31.88 $31.90 $29.99 2,517
2019-06-10 $31.85 $31.85 $31.85 $31.85 $29.95 0
2019-06-07 $31.69 $31.78 $31.69 $31.78 $29.88 1,125
2019-06-06 $31.27 $31.54 $31.19 $31.54 $29.65 1,119
2019-06-05 $30.95 $31.17 $30.95 $31.17 $29.30 100
2019-06-04 $30.51 $31.03 $30.51 $31.03 $29.17 1,154
2019-06-03 $29.84 $30.07 $29.84 $30.07 $28.27 100
2019-05-31 $29.34 $29.40 $29.34 $29.40 $27.65 419
2019-05-30 $29.90 $29.90 $29.74 $29.74 $27.96 163
2019-05-29 $29.65 $29.83 $29.65 $29.81 $28.03 409
2019-05-28 $30.06 $30.13 $29.94 $29.98 $28.19 73,962
2019-05-24 $30.10 $30.15 $30.07 $30.15 $28.35 512
2019-05-23 $29.97 $30.03 $29.97 $30.02 $28.22 770
2019-05-22 $30.52 $30.52 $30.52 $30.52 $28.70 5
2019-05-21 $30.83 $30.84 $30.83 $30.83 $28.99 851
2019-05-20 $30.39 $30.39 $30.39 $30.39 $28.57 55
2019-05-17 $30.88 $30.88 $30.88 $30.88 $29.03 47
2019-05-16 $31.11 $31.11 $31.11 $31.11 $29.25 185
2019-05-15 $30.89 $30.93 $30.87 $30.87 $29.02 558
2019-05-14 $30.96 $31.02 $30.92 $30.92 $29.07 846
2019-05-13 $30.71 $30.71 $30.51 $30.67 $28.84 5,504
2019-05-10 $31.02 $31.41 $30.95 $31.41 $29.53 676
2019-05-09 $30.99 $31.21 $30.99 $31.21 $29.34 121
2019-05-08 $31.38 $31.38 $31.38 $31.38 $29.50 22
2019-05-07 $31.39 $31.51 $31.39 $31.51 $29.62 212
2019-05-06 $31.97 $31.97 $31.97 $31.97 $30.06 27
2019-05-03 $32.22 $32.39 $32.21 $32.39 $30.45 1,151
2019-05-02 $31.87 $31.87 $31.84 $31.84 $29.94 100
2019-05-01 $32.31 $32.31 $31.95 $31.95 $30.04 422
2019-04-30 $32.51 $32.54 $32.50 $32.54 $30.59 498
2019-04-29 $32.44 $32.50 $32.44 $32.47 $30.53 705
2019-04-26 $32.46 $32.46 $32.46 $32.46 $30.52 1
2019-04-25 $32.29 $32.29 $32.20 $32.20 $30.28 1,420
2019-04-24 $32.91 $32.91 $32.70 $32.70 $30.75 8,811
2019-04-23 $32.61 $32.91 $32.61 $32.91 $30.95 200
2019-04-22 $32.69 $32.69 $32.68 $32.68 $30.73 1,350
2019-04-18 $32.87 $33.00 $32.87 $32.91 $30.94 13,687
2019-04-17 $32.89 $32.89 $32.89 $32.89 $30.92 88
2019-04-16 $32.86 $33.08 $32.86 $33.08 $31.10 368
2019-04-15 $33.02 $33.02 $33.02 $33.02 $31.05 0
2019-04-12 $33.02 $33.09 $33.02 $33.09 $31.11 482
2019-04-11 $32.81 $32.81 $32.74 $32.74 $30.78 3,630
2019-04-10 $32.68 $32.76 $32.68 $32.76 $30.81 384
2019-04-09 $32.75 $32.75 $32.71 $32.73 $30.78 5,152
2019-04-08 $33.01 $33.11 $33.01 $33.11 $31.13 100
2019-04-05 $33.09 $33.13 $33.04 $33.07 $31.09 3,557
2019-04-04 $32.98 $32.98 $32.98 $32.98 $31.01 12
2019-04-03 $32.76 $32.76 $32.72 $32.72 $30.76 300
2019-04-02 $32.33 $32.43 $32.33 $32.43 $30.49 781
2019-04-01 $32.37 $32.46 $32.35 $32.46 $30.52 4,212
2019-03-29 $31.90 $31.90 $31.90 $31.90 $30.00 0
2019-03-28 $31.68 $31.72 $31.68 $31.72 $29.82 120
2019-03-27 $31.41 $31.41 $31.41 $31.41 $29.53 300
2019-03-26 $31.34 $31.34 $31.33 $31.33 $29.46 345
2019-03-25 $31.18 $31.18 $31.15 $31.16 $29.29 445
2019-03-22 $31.16 $31.16 $31.16 $31.16 $29.30 126
2019-03-21 $32.19 $32.19 $32.16 $32.16 $30.24 784
2019-03-20 $31.53 $31.94 $31.51 $31.76 $29.86 923
2019-03-19 $32.14 $32.17 $31.84 $31.84 $29.94 10,563
2019-03-18 $31.80 $31.91 $31.69 $31.91 $30.01 8,611
2019-03-15 $31.93 $31.93 $31.69 $31.69 $29.80 1,078
2019-03-14 $31.88 $31.88 $31.73 $31.73 $29.83 302
2019-03-13 $32.10 $32.24 $32.06 $32.06 $30.15 1,286
2019-03-12 $32.06 $32.06 $31.90 $31.91 $30.01 101,669
2019-03-11 $31.72 $31.72 $31.72 $31.72 $29.82 2
2019-03-08 $31.27 $31.27 $31.27 $31.27 $29.40 10
2019-03-07 $31.40 $31.40 $31.40 $31.40 $29.52 9
2019-03-06 $31.77 $31.77 $31.77 $31.77 $29.87 108
2019-03-05 $31.93 $31.93 $31.93 $31.93 $30.02 0
2019-03-04 $32.27 $32.27 $32.00 $32.04 $30.12 562
2019-03-01 $32.40 $32.40 $32.11 $32.11 $30.19 200
2019-02-28 $32.31 $32.31 $32.07 $32.07 $30.15 1,412
2019-02-27 $32.44 $32.44 $32.44 $32.44 $30.50 34
2019-02-26 $32.38 $32.38 $32.38 $32.38 $30.45 0
2019-02-25 $32.64 $32.64 $32.64 $32.64 $30.69 19
2019-02-22 $32.49 $32.49 $32.49 $32.49 $30.54 22
2019-02-21 $32.31 $32.31 $32.26 $32.26 $30.34 577
2019-02-20 $32.37 $32.55 $32.34 $32.40 $30.46 617
2019-02-19 $31.56 $31.77 $31.56 $31.77 $29.88 182
2019-02-15 $31.46 $31.46 $31.42 $31.46 $29.58 725
2019-02-14 $31.33 $31.33 $31.20 $31.20 $29.34 409
2019-02-13 $31.41 $31.41 $31.37 $31.37 $29.50 226
2019-02-12 $31.22 $31.22 $31.22 $31.22 $29.36 0
2019-02-11 $30.62 $30.62 $30.62 $30.62 $28.79 36
2019-02-08 $30.51 $30.51 $30.51 $30.51 $28.68 0
2019-02-07 $30.59 $30.59 $30.59 $30.59 $28.76 0
2019-02-06 $31.19 $31.19 $31.19 $31.19 $29.32 33
2019-02-05 $31.28 $31.28 $31.28 $31.28 $29.41 131
2019-02-04 $30.96 $31.18 $30.96 $31.18 $29.31 102
2019-02-01 $30.85 $31.10 $30.85 $31.10 $29.24 116
2019-01-31 $31.10 $31.10 $30.75 $30.96 $29.11 835
2019-01-30 $30.98 $31.02 $30.98 $31.02 $29.17 1,368
2019-01-29 $30.54 $30.54 $30.54 $30.54 $28.71 0
2019-01-28 $30.21 $30.21 $30.21 $30.21 $28.41 3
2019-01-25 $29.96 $30.39 $29.96 $30.39 $28.57 300
2019-01-24 $29.76 $29.76 $29.68 $29.68 $27.91 102
2019-01-23 $29.95 $29.95 $29.90 $29.90 $28.12 101
2019-01-22 $30.06 $30.12 $30.06 $30.12 $28.32 475
2019-01-18 $30.30 $30.55 $30.30 $30.55 $28.73 406
2019-01-17 $29.81 $30.09 $29.81 $30.09 $28.29 100
2019-01-16 $29.63 $29.64 $29.63 $29.64 $27.87 100
2019-01-15 $29.30 $29.34 $29.30 $29.34 $27.58 100
2019-01-14 $29.62 $29.68 $29.57 $29.57 $27.80 700
2019-01-11 $29.76 $29.90 $29.76 $29.90 $28.11 100
2019-01-10 $29.63 $29.95 $29.63 $29.95 $28.16 124
2019-01-09 $29.66 $29.75 $29.40 $29.66 $27.89 3,876
2019-01-08 $29.49 $29.55 $29.39 $29.55 $27.78 4,604
2019-01-07 $29.24 $29.24 $29.15 $29.15 $27.41 300
2019-01-04 $29.08 $29.08 $29.08 $29.08 $27.34 0
2019-01-03 $28.56 $28.56 $28.56 $28.56 $26.85 0
2019-01-02 $28.42 $28.56 $28.42 $28.56 $26.85 324
2018-12-31 $28.33 $28.43 $28.33 $28.43 $26.73 507
2018-12-28 $28.25 $28.25 $28.20 $28.20 $26.52 344
2018-12-27 $27.73 $28.35 $27.73 $28.35 $26.65 579
2018-12-26 $26.87 $27.97 $26.87 $27.97 $26.30 1,390
2018-12-24 $27.04 $27.22 $26.95 $26.95 $25.34 1,155
2018-12-21 $27.75 $27.75 $27.75 $27.75 $25.80 107
2018-12-20 $28.27 $28.27 $27.95 $27.95 $25.99 256
2018-12-19 $28.71 $28.98 $28.25 $28.25 $26.27 502
2018-12-18 $28.53 $28.53 $28.53 $28.53 $26.53 0
2018-12-17 $28.97 $28.97 $28.53 $28.53 $26.53 918
2018-12-14 $29.36 $29.36 $29.06 $29.06 $27.02 488
2018-12-13 $29.61 $29.61 $29.36 $29.36 $27.30 254
2018-12-12 $29.85 $29.90 $29.66 $29.66 $27.58 508
2018-12-11 $29.58 $29.58 $29.44 $29.44 $27.38 11,130
2018-12-10 $29.51 $29.59 $29.51 $29.59 $27.52 1,106
2018-12-07 $30.54 $30.54 $30.54 $30.54 $28.40 240
2018-12-06 $31.04 $31.04 $31.04 $31.04 $28.87 4
2018-12-04 $31.70 $31.70 $31.04 $31.04 $28.87 1,307
2018-12-03 $31.65 $32.25 $31.65 $31.96 $29.72 1,936
2018-11-30 $31.23 $31.31 $31.21 $31.26 $29.07 3,001
2018-11-29 $31.21 $31.38 $31.10 $31.38 $29.18 1,009
2018-11-28 $30.25 $30.25 $30.25 $30.25 $28.13 3,177
2018-11-27 $31.16 $31.16 $30.56 $30.56 $28.42 2,195
2018-11-26 $30.94 $30.94 $30.94 $30.94 $28.77 161
2018-11-23 $31.34 $31.34 $30.72 $30.92 $28.75 9,614
2018-11-21 $31.06 $31.36 $31.06 $31.36 $29.16 290
2018-11-20 $30.92 $30.92 $30.92 $30.92 $28.75 222
2018-11-19 $31.86 $31.86 $31.86 $31.86 $29.63 0
2018-11-16 $31.86 $31.86 $31.86 $31.86 $29.63 138
2018-11-15 $31.45 $31.60 $31.42 $31.60 $29.39 600
2018-11-14 $31.74 $31.74 $31.65 $31.66 $29.44 895
2018-11-13 $31.86 $31.86 $31.86 $31.86 $29.63 1
2018-11-12 $31.81 $31.86 $31.81 $31.86 $29.63 524
2018-11-09 $32.49 $32.49 $31.94 $31.94 $29.70 308
2018-11-08 $32.67 $32.67 $32.67 $32.67 $30.38 2
2018-11-07 $32.50 $32.67 $32.50 $32.67 $30.38 1,168
2018-11-06 $31.93 $31.93 $31.93 $31.93 $29.69 120
2018-11-05 $31.80 $31.84 $31.80 $31.84 $29.61 500
2018-11-02 $32.98 $32.98 $31.68 $31.82 $29.59 1,973
2018-11-01 $31.83 $31.83 $31.83 $31.83 $29.60 132
2018-10-31 $30.85 $31.02 $30.78 $31.01 $28.84 8,822
2018-10-30 $30.17 $30.24 $29.92 $30.24 $28.12 4,304
2018-10-29 $30.41 $30.59 $29.70 $29.96 $27.86 3,814
2018-10-26 $29.97 $29.97 $29.76 $29.93 $27.83 968
2018-10-25 $30.10 $30.24 $30.02 $30.24 $28.12 5,898
2018-10-24 $30.70 $30.70 $29.55 $29.55 $27.48 2,700
2018-10-23 $30.57 $30.88 $30.57 $30.88 $28.72 1,121
2018-10-22 $31.46 $31.46 $31.46 $31.46 $29.26 0
2018-10-19 $31.46 $31.46 $31.46 $31.46 $29.26 88
2018-10-18 $31.46 $31.46 $31.46 $31.46 $29.26 8
2018-10-17 $31.46 $31.46 $31.46 $31.46 $29.26 136
2018-10-16 $31.46 $31.46 $31.46 $31.46 $29.26 0
2018-10-15 $31.46 $31.46 $31.46 $31.46 $29.26 0
2018-10-12 $31.90 $31.90 $31.46 $31.46 $29.26 1,328
2018-10-11 $31.91 $31.91 $31.91 $31.91 $29.67 389
2018-10-10 $32.22 $32.22 $31.87 $31.87 $29.64 6,801
2018-10-09 $33.09 $33.09 $32.53 $32.61 $30.33 107,287
2018-10-08 $33.58 $33.74 $33.58 $33.74 $31.37 363
2018-10-05 $33.67 $33.71 $33.67 $33.71 $31.35 742
2018-10-04 $33.92 $34.05 $33.92 $34.05 $31.66 638
2018-10-03 $34.44 $34.52 $34.44 $34.52 $32.10 821
2018-10-02 $34.44 $34.44 $34.36 $34.36 $31.95 668
2018-10-01 $33.93 $33.93 $33.93 $33.93 $31.55 0
2018-09-28 $34.05 $34.05 $33.93 $33.93 $31.55 449
2018-09-27 $33.97 $34.20 $33.97 $34.05 $31.66 2,924
2018-09-26 $34.48 $34.48 $34.29 $34.29 $31.89 1,755
2018-09-25 $34.78 $34.78 $34.70 $34.70 $32.27 672
2018-09-24 $34.92 $34.92 $34.92 $34.92 $32.47 382
2018-09-21 $35.16 $35.16 $35.16 $35.16 $32.70 8,366
2018-09-20 $35.08 $35.08 $35.08 $35.08 $32.62 57
2018-09-19 $35.08 $35.08 $35.08 $35.08 $32.62 800
2018-09-18 $34.67 $34.67 $34.67 $34.67 $32.24 264
2018-09-17 $34.50 $34.50 $34.50 $34.50 $32.08 233
2018-09-14 $34.29 $34.29 $34.18 $34.28 $31.88 776
2018-09-13 $34.30 $34.32 $34.30 $34.32 $31.92 200
2018-09-12 $33.98 $33.98 $33.98 $33.98 $31.60 655
2018-09-11 $34.08 $34.08 $34.08 $34.08 $31.69 200
2018-09-10 $34.22 $34.22 $34.22 $34.22 $31.82 307
2018-09-07 $34.02 $34.02 $34.02 $34.02 $31.64 103
2018-09-06 $34.41 $34.41 $34.41 $34.41 $32.00 31
2018-09-05 $33.89 $34.41 $33.89 $34.41 $32.00 697
2018-09-04 $34.17 $34.17 $34.17 $34.17 $31.78 209
2018-08-31 $34.52 $34.53 $34.52 $34.53 $32.11 310
2018-08-30 $34.82 $34.82 $34.57 $34.57 $32.15 212
2018-08-29 $35.12 $35.12 $35.12 $35.12 $32.66 300
2018-08-28 $34.84 $34.90 $34.84 $34.90 $32.45 800
2018-08-27 $35.02 $35.04 $35.02 $35.04 $32.59 421
2018-08-24 $34.22 $34.22 $34.22 $34.22 $31.82 39
2018-08-23 $34.50 $34.50 $34.22 $34.22 $31.82 355
2018-08-22 $34.61 $34.61 $34.61 $34.61 $32.19 0
2018-08-21 $34.61 $34.61 $34.61 $34.61 $32.19 2,100
2018-08-20 $34.37 $34.37 $34.37 $34.37 $31.96 132
2018-08-17 $33.86 $33.99 $33.86 $33.90 $31.52 829
2018-08-16 $34.05 $34.05 $33.97 $34.02 $31.64 3,853
2018-08-15 $34.59 $34.59 $34.59 $34.59 $32.17 68
2018-08-14 $34.59 $34.59 $34.59 $34.59 $32.17 138
2018-08-13 $34.82 $34.82 $34.82 $34.82 $32.38 26
2018-08-10 $34.87 $34.87 $34.82 $34.82 $32.38 1,798
2018-08-09 $34.89 $35.28 $34.89 $35.28 $32.80 1,443
2018-08-08 $35.18 $35.18 $35.05 $35.05 $32.59 3,979
2018-08-07 $34.97 $34.97 $34.97 $34.97 $32.52 168
2018-08-06 $34.98 $34.98 $34.98 $34.98 $32.53 360
2018-08-03 $34.99 $34.99 $34.99 $34.99 $32.54 444
2018-08-02 $34.54 $34.55 $34.54 $34.55 $32.13 439
2018-08-01 $35.49 $35.49 $35.49 $35.49 $33.00 90
2018-07-31 $35.38 $35.55 $35.38 $35.49 $33.00 119,648
2018-07-30 $35.08 $35.08 $35.08 $35.08 $32.62 222
2018-07-27 $35.09 $35.09 $35.09 $35.09 $32.63 24
2018-07-26 $35.09 $35.09 $35.09 $35.09 $32.63 200
2018-07-25 $34.65 $34.83 $34.65 $34.83 $32.39 490
2018-07-24 $34.41 $34.41 $34.41 $34.41 $32.00 79
2018-07-23 $34.97 $34.97 $34.41 $34.41 $32.00 1,300
2018-07-20 $35.05 $35.05 $35.05 $35.05 $32.59 13
2018-07-19 $35.05 $35.05 $35.05 $35.05 $32.59 0
2018-07-18 $35.05 $35.05 $35.05 $35.05 $32.59 400
2018-07-17 $34.63 $34.63 $34.63 $34.63 $32.20 4
2018-07-16 $34.63 $34.63 $34.63 $34.63 $32.20 43
2018-07-13 $34.63 $34.63 $34.63 $34.63 $32.20 301
2018-07-12 $34.65 $34.65 $34.64 $34.64 $32.21 500
2018-07-11 $34.48 $34.48 $34.48 $34.48 $32.06 1,746
2018-07-10 $35.05 $35.09 $35.05 $35.07 $32.61 1,695
2018-07-09 $34.50 $34.50 $34.50 $34.50 $32.08 31
2018-07-06 $34.50 $34.50 $34.50 $34.50 $32.08 168
2018-07-05 $34.20 $34.32 $34.20 $34.32 $31.92 503
2018-07-03 $34.15 $34.15 $34.15 $34.15 $31.76 36
2018-07-02 $34.10 $34.15 $34.08 $34.15 $31.76 624
2018-06-29 $34.27 $34.27 $34.27 $34.27 $31.87 9
2018-06-28 $34.27 $34.27 $34.27 $34.27 $31.87 58
2018-06-27 $34.25 $34.27 $34.25 $34.27 $31.87 359
2018-06-26 $34.40 $34.40 $34.17 $34.17 $31.78 10
2018-06-25 $34.34 $34.57 $33.91 $34.19 $31.61 16,300
2018-06-22 $34.83 $34.85 $34.83 $34.85 $32.22 202
2018-06-21 $34.73 $34.73 $34.73 $34.73 $32.11 0
2018-06-20 $34.73 $34.73 $34.73 $34.73 $32.11 200
2018-06-19 $34.77 $34.77 $34.77 $34.77 $32.15 1,416
2018-06-18 $35.30 $35.40 $35.30 $35.40 $32.72 486
2018-06-15 $35.91 $35.91 $35.91 $35.91 $33.20 0
2018-06-14 $35.91 $35.91 $35.91 $35.91 $33.20 700
2018-06-13 $35.81 $36.18 $35.81 $35.93 $33.21 528
2018-06-12 $36.21 $36.21 $36.21 $36.21 $33.47 23
2018-06-11 $36.06 $36.21 $36.06 $36.21 $33.47 1,369
2018-06-08 $35.74 $35.74 $35.74 $35.74 $33.04 2
2018-06-07 $35.74 $35.74 $35.74 $35.74 $33.04 0
2018-06-06 $35.74 $35.74 $35.74 $35.74 $33.04 300
2018-06-05 $35.65 $35.66 $35.55 $35.64 $32.95 577
2018-06-04 $35.39 $35.39 $35.39 $35.39 $32.72 209
2018-06-01 $35.39 $35.39 $35.39 $35.39 $32.72 968
2018-05-31 $35.05 $35.05 $35.05 $35.05 $32.40 1
2018-05-30 $35.02 $35.05 $35.02 $35.05 $32.40 289
2018-05-29 $35.20 $35.20 $34.80 $34.80 $32.17 5,938
2018-05-25 $35.19 $35.20 $35.17 $35.20 $32.54 671
2018-05-24 $35.52 $35.52 $35.49 $35.49 $32.81 1,122
2018-05-23 $35.37 $35.54 $35.37 $35.54 $32.86 2,346
2018-05-22 $35.87 $35.87 $35.87 $35.87 $33.16 38
2018-05-21 $35.68 $35.87 $35.68 $35.87 $33.16 954
2018-05-18 $35.85 $35.87 $35.77 $35.77 $33.07 2,099
2018-05-17 $35.37 $35.82 $35.37 $35.75 $33.05 2,649
2018-05-16 $35.59 $35.61 $35.51 $35.56 $32.87 4,700
2018-05-15 $34.86 $35.04 $34.86 $35.04 $32.39 506
2018-05-14 $35.11 $35.11 $35.11 $35.11 $32.46 248
2018-05-11 $35.07 $35.07 $35.07 $35.07 $32.42 0
2018-05-10 $35.02 $35.07 $34.99 $35.07 $32.42 4,856
2018-05-09 $34.81 $34.81 $34.81 $34.81 $32.18 135
2018-05-08 $34.35 $34.35 $34.35 $34.35 $31.75 901
2018-05-07 $33.89 $33.89 $33.89 $33.89 $31.33 0
2018-05-04 $33.89 $33.89 $33.89 $33.89 $31.33 68
2018-05-03 $33.74 $33.89 $33.74 $33.89 $31.33 1,805
2018-05-02 $34.04 $34.04 $34.04 $34.04 $31.47 390
2018-05-01 $33.75 $33.75 $33.75 $33.75 $31.20 324
2018-04-30 $34.15 $34.15 $34.05 $34.06 $31.49 1,663
2018-04-27 $34.44 $34.60 $34.44 $34.57 $31.96 8,923
2018-04-26 $34.64 $35.00 $34.64 $35.00 $32.35 32,881
2018-04-25 $34.61 $34.61 $34.61 $34.61 $31.99 613
2018-04-24 $35.80 $35.80 $35.80 $35.80 $33.09 92
2018-04-23 $35.80 $35.80 $35.80 $35.80 $33.09 126
2018-04-20 $35.80 $35.80 $35.80 $35.80 $33.09 144
2018-04-19 $35.83 $35.83 $35.80 $35.80 $33.09 432
2018-04-18 $36.00 $36.00 $36.00 $36.00 $33.28 329
2018-04-17 $34.80 $34.80 $34.80 $34.80 $32.17 61
2018-04-16 $34.80 $34.80 $34.80 $34.80 $32.17 6
2018-04-13 $34.80 $34.80 $34.80 $34.80 $32.17 240
2018-04-12 $34.74 $34.74 $34.74 $34.74 $32.11 311
2018-04-11 $34.82 $34.82 $34.82 $34.82 $32.19 56
2018-04-10 $34.82 $34.82 $34.82 $34.82 $32.19 419
2018-04-09 $34.00 $34.00 $34.00 $34.00 $31.43 14
2018-04-06 $34.00 $34.00 $34.00 $34.00 $31.43 543
2018-04-05 $33.88 $33.88 $33.88 $33.88 $31.32 16
2018-04-04 $32.98 $33.88 $32.98 $33.88 $31.32 775
2018-04-03 $33.51 $33.52 $33.51 $33.52 $30.99 353
2018-04-02 $34.04 $34.04 $33.12 $33.22 $30.71 2,259
2018-03-29 $33.73 $33.73 $33.73 $33.73 $31.18 415
2018-03-28 $34.17 $34.17 $34.17 $34.17 $31.59 1
2018-03-27 $34.09 $34.17 $33.98 $34.17 $31.59 1,612
2018-03-26 $33.85 $33.85 $33.85 $33.85 $31.29 1,051
2018-03-23 $33.92 $33.94 $33.83 $33.83 $31.28 1,290
2018-03-22 $34.61 $34.61 $34.10 $34.10 $31.53 12,990
2018-03-21 $35.07 $35.39 $35.07 $35.39 $32.72 468
2018-03-20 $34.79 $34.91 $34.79 $34.91 $32.27 660
2018-03-19 $34.75 $34.75 $34.75 $34.75 $32.12 225
2018-03-16 $35.19 $35.19 $35.19 $35.19 $32.53 121
2018-03-15 $36.16 $36.16 $36.16 $36.16 $33.43 85
2018-03-14 $36.16 $36.16 $36.16 $36.16 $33.43 0
2018-03-13 $36.23 $36.23 $36.16 $36.16 $33.43 657
2018-03-12 $36.29 $36.33 $36.29 $36.33 $33.58 392
2018-03-09 $36.25 $36.25 $36.25 $36.25 $33.51 417
2018-03-08 $36.38 $36.38 $35.72 $35.79 $33.09 558
2018-03-07 $36.15 $36.15 $35.94 $35.94 $33.22 377
2018-03-06 $35.95 $36.07 $35.91 $36.07 $33.34 722
2018-03-05 $35.63 $35.73 $35.63 $35.72 $33.02 1,350
2018-03-02 $34.87 $34.88 $34.87 $34.88 $32.24 757
2018-03-01 $35.55 $35.58 $35.55 $35.58 $32.89 608
2018-02-28 $35.42 $35.42 $35.39 $35.40 $32.72 1,429
2018-02-27 $36.34 $36.34 $36.34 $36.34 $33.59 20,655
2018-02-26 $36.17 $36.24 $36.17 $36.24 $33.50 567
2018-02-23 $36.19 $36.19 $36.19 $36.19 $33.45 203
2018-02-22 $36.21 $36.21 $35.86 $35.88 $33.17 472
2018-02-21 $35.47 $36.10 $35.47 $35.69 $32.99 3,332
2018-02-20 $35.82 $35.82 $35.82 $35.82 $33.11 118
2018-02-16 $35.71 $36.04 $35.70 $36.02 $33.29 4,469
2018-02-15 $35.62 $35.75 $35.62 $35.75 $33.05 888
2018-02-14 $34.80 $34.80 $34.80 $34.80 $32.17 270
2018-02-13 $34.80 $34.80 $34.80 $34.80 $32.17 104
2018-02-12 $34.67 $34.80 $34.67 $34.80 $32.17 763
2018-02-09 $33.54 $33.81 $33.54 $33.81 $31.25 697
2018-02-08 $34.48 $34.48 $34.02 $34.02 $31.45 1,194
2018-02-07 $35.35 $35.35 $35.10 $35.16 $32.50 2,127
2018-02-06 $33.37 $35.00 $33.37 $34.84 $32.21 21,699
2018-02-05 $35.87 $36.00 $34.95 $34.95 $32.31 6,480
2018-02-02 $36.29 $36.29 $36.16 $36.16 $33.42 2,049
2018-02-01 $36.80 $36.87 $36.80 $36.87 $34.09 354
2018-01-31 $37.13 $37.13 $37.13 $37.13 $34.32 372
2018-01-30 $37.45 $37.45 $37.07 $37.09 $34.28 1,162
2018-01-29 $37.81 $37.84 $37.72 $37.72 $34.87 1,719
2018-01-26 $37.85 $37.85 $37.85 $37.85 $34.99 428
2018-01-25 $38.20 $38.20 $37.60 $37.73 $34.88 1,732
2018-01-24 $37.87 $37.87 $37.45 $37.57 $34.73 852
2018-01-23 $37.24 $37.24 $37.24 $37.24 $34.42 78
2018-01-22 $37.19 $37.28 $37.19 $37.24 $34.42 5,920
2018-01-19 $37.23 $37.23 $37.23 $37.23 $34.42 829
2018-01-18 $37.30 $37.30 $37.30 $37.30 $34.48 146
2018-01-17 $37.64 $37.64 $37.27 $37.30 $34.48 1,104
2018-01-16 $37.92 $37.92 $37.00 $37.15 $34.34 1,738
2018-01-12 $37.58 $37.65 $37.58 $37.65 $34.80 700
2018-01-11 $37.15 $37.15 $37.15 $37.15 $34.34 321
2018-01-10 $37.15 $37.15 $36.98 $37.15 $34.34 1,685
2018-01-09 $37.15 $37.27 $37.03 $37.03 $34.23 4,365
2018-01-08 $37.32 $37.35 $37.15 $37.29 $34.47 49,954
2018-01-05 $37.07 $37.12 $37.05 $37.12 $34.31 739
2018-01-04 $37.26 $37.26 $36.91 $36.96 $34.17 1,452
2018-01-03 $36.58 $36.74 $36.56 $36.74 $33.96 2,027
2018-01-02 $36.16 $36.39 $36.16 $36.39 $33.64 679
2017-12-29 $35.96 $35.96 $35.93 $35.93 $33.21 792
2017-12-28 $35.78 $35.96 $35.71 $35.96 $33.24 15,136
2017-12-27 $35.79 $35.79 $35.76 $35.76 $33.06 677
2017-12-26 $35.68 $35.68 $35.68 $35.68 $32.98 193
2017-12-22 $35.71 $35.71 $35.71 $35.71 $32.78 104
2017-12-21 $35.77 $35.77 $35.77 $35.77 $32.84 513
2017-12-20 $35.06 $35.06 $35.06 $35.06 $32.19 0
2017-12-19 $35.06 $35.06 $35.06 $35.06 $32.19 38
2017-12-18 $34.85 $35.06 $34.85 $35.06 $32.19 650
2017-12-15 $34.76 $34.76 $34.76 $34.76 $31.91 291
2017-12-14 $34.48 $34.48 $34.48 $34.48 $31.65 134
2017-12-13 $34.76 $34.79 $34.76 $34.79 $31.94 305
2017-12-12 $34.37 $34.37 $34.37 $34.37 $31.55 61
2017-12-11 $34.37 $34.37 $34.37 $34.37 $31.55 50
2017-12-08 $34.37 $34.37 $34.37 $34.37 $31.55 15
2017-12-07 $34.18 $34.37 $34.18 $34.37 $31.55 5,393
2017-12-06 $34.08 $34.08 $34.08 $34.08 $31.29 177
2017-12-05 $34.67 $34.67 $34.14 $34.14 $31.34 28,853
2017-12-04 $34.61 $34.70 $34.61 $34.70 $31.86 510
2017-12-01 $33.02 $34.03 $33.02 $34.03 $31.24 1,052
2017-11-30 $34.35 $34.35 $34.33 $34.33 $31.52 1,284
2017-11-29 $34.39 $34.39 $34.36 $34.36 $31.54 1,893
2017-11-28 $34.29 $34.34 $34.29 $34.34 $31.53 641
2017-11-27 $34.12 $34.12 $34.00 $34.00 $31.22 465
2017-11-24 $34.02 $34.02 $34.02 $34.02 $31.23 9
2017-11-22 $34.02 $34.02 $34.02 $34.02 $31.23 253
2017-11-21 $34.04 $34.04 $34.04 $34.04 $31.25 501
2017-11-20 $33.73 $33.83 $33.73 $33.83 $31.06 633
2017-11-17 $33.42 $33.42 $33.42 $33.42 $30.68 3
2017-11-16 $33.42 $33.42 $33.42 $33.42 $30.68 673
2017-11-15 $33.42 $33.42 $33.42 $33.42 $30.68 143
2017-11-14 $33.50 $33.50 $33.42 $33.42 $30.68 653
2017-11-13 $33.73 $33.73 $33.73 $33.73 $30.97 1,012
2017-11-10 $33.79 $33.81 $33.72 $33.73 $30.97 16,905
2017-11-09 $33.72 $33.72 $33.72 $33.72 $30.95 200
2017-11-08 $34.19 $34.19 $34.19 $34.19 $31.39 251
2017-11-07 $34.26 $34.26 $34.26 $34.26 $31.45 4
2017-11-06 $34.26 $34.26 $34.26 $34.26 $31.45 592
2017-11-03 $34.10 $34.10 $34.09 $34.10 $31.31 1,814
2017-11-02 $34.21 $34.21 $34.21 $34.21 $31.41 64
2017-11-01 $34.21 $34.21 $34.21 $34.21 $31.41 221
2017-10-31 $34.20 $34.23 $34.20 $34.21 $31.41 2,998
2017-10-30 $34.26 $34.26 $34.13 $34.19 $31.39 1,746
2017-10-27 $34.10 $34.29 $33.99 $34.20 $31.40 2,421
2017-10-26 $34.27 $34.35 $34.27 $34.35 $31.53 210
2017-10-25 $34.19 $34.21 $33.99 $34.17 $31.37 4,319
2017-10-24 $34.32 $34.39 $34.32 $34.32 $31.51 4,525
2017-10-23 $34.25 $34.25 $34.09 $34.09 $31.30 3,372
2017-10-20 $34.17 $34.17 $34.17 $34.17 $31.37 265
2017-10-19 $33.86 $33.89 $33.86 $33.89 $31.11 354
2017-10-18 $33.81 $33.84 $33.70 $33.81 $31.04 37,241
2017-10-17 $33.86 $33.86 $33.86 $33.86 $31.09 286
2017-10-16 $34.13 $34.13 $34.13 $34.13 $31.33 16
2017-10-13 $34.13 $34.13 $34.13 $34.13 $31.33 130
2017-10-12 $33.60 $33.60 $33.60 $33.60 $30.85 107
2017-10-11 $33.60 $33.60 $33.60 $33.60 $30.85 221
2017-10-10 $33.64 $33.64 $33.64 $33.64 $30.88 275
2017-10-09 $33.62 $33.62 $33.62 $33.62 $30.87 278
2017-10-06 $33.84 $33.84 $33.84 $33.84 $31.07 74
2017-10-05 $33.84 $33.84 $33.84 $33.84 $31.07 600
2017-10-04 $33.71 $33.71 $33.71 $33.71 $30.95 254
2017-10-03 $33.61 $33.61 $33.61 $33.61 $30.86 3,822
2017-10-02 $33.04 $33.04 $33.04 $33.04 $30.33 32
2017-09-29 $33.07 $33.07 $33.04 $33.04 $30.33 2,280
2017-09-28 $32.62 $32.62 $32.62 $32.62 $29.95 1
2017-09-27 $32.62 $32.62 $32.62 $32.62 $29.95 0
2017-09-26 $32.62 $32.62 $32.62 $32.62 $29.95 0
2017-09-25 $32.75 $32.75 $32.62 $32.62 $29.95 409
2017-09-22 $32.82 $32.82 $32.82 $32.82 $30.13 10
2017-09-21 $32.82 $32.82 $32.82 $32.82 $30.13 112
2017-09-20 $32.42 $32.42 $32.42 $32.42 $29.76 0
2017-09-19 $32.42 $32.42 $32.42 $32.42 $29.76 0
2017-09-18 $32.42 $32.42 $32.42 $32.42 $29.76 0
2017-09-15 $32.93 $32.93 $32.42 $32.42 $29.76 624
2017-09-14 $32.26 $32.26 $32.26 $32.26 $29.62 140
2017-09-13 $31.61 $31.61 $31.61 $31.61 $29.02 19
2017-09-12 $31.61 $31.61 $31.61 $31.61 $29.02 25
2017-09-11 $31.61 $31.61 $31.61 $31.61 $29.02 0
2017-09-08 $31.61 $31.61 $31.61 $31.61 $29.02 0
2017-09-07 $31.61 $31.61 $31.61 $31.61 $29.02 3
2017-09-06 $31.61 $31.61 $31.61 $31.61 $29.02 205
2017-09-05 $32.00 $32.00 $32.00 $32.00 $29.38 19
2017-09-01 $32.00 $32.00 $32.00 $32.00 $29.38 32
2017-08-31 $32.00 $32.00 $32.00 $32.00 $29.38 100
2017-08-30 $31.37 $31.37 $31.37 $31.37 $28.80 0
2017-08-29 $31.79 $31.79 $31.37 $31.37 $28.80 515
2017-08-28 $31.40 $31.40 $31.40 $31.40 $28.83 333
2017-08-25 $31.44 $31.44 $31.44 $31.44 $28.86 150
2017-08-24 $31.27 $31.44 $31.27 $31.44 $28.86 299
2017-08-23 $30.99 $30.99 $30.99 $30.99 $28.45 0
2017-08-22 $30.99 $30.99 $30.99 $30.99 $28.45 75
2017-08-21 $30.97 $30.99 $30.97 $30.99 $28.45 369
2017-08-18 $31.35 $31.35 $31.35 $31.35 $28.78 7
2017-08-17 $31.35 $31.35 $31.35 $31.35 $28.78 0
2017-08-16 $31.36 $31.36 $31.35 $31.35 $28.78 350
2017-08-15 $30.90 $30.90 $30.90 $30.90 $28.37 0
2017-08-14 $30.90 $30.90 $30.90 $30.90 $28.37 0
2017-08-11 $30.90 $30.90 $30.90 $30.90 $28.37 168
2017-08-10 $31.38 $31.38 $31.38 $31.38 $28.81 4
2017-08-09 $31.38 $31.38 $31.38 $31.38 $28.81 158
2017-08-08 $31.58 $31.58 $31.58 $31.58 $28.99 1
2017-08-07 $31.58 $31.58 $31.58 $31.58 $28.99 61
2017-08-04 $31.87 $31.87 $31.58 $31.58 $28.99 254
2017-08-03 $31.50 $31.50 $31.38 $31.39 $28.82 600
2017-08-02 $31.51 $31.51 $31.51 $31.51 $28.93 100
2017-08-01 $31.51 $31.51 $31.51 $31.51 $28.93 300
2017-07-31 $31.62 $31.62 $31.62 $31.62 $29.03 2
2017-07-28 $31.62 $31.62 $31.62 $31.62 $29.03 380
2017-07-27 $32.13 $32.13 $32.13 $32.13 $29.50 82
2017-07-26 $32.13 $32.13 $32.13 $32.13 $29.50 0
2017-07-25 $32.13 $32.13 $32.13 $32.13 $29.50 177
2017-07-24 $31.76 $31.76 $31.76 $31.76 $29.16 12
2017-07-21 $31.76 $31.76 $31.76 $31.76 $29.16 416
2017-07-20 $31.93 $31.93 $31.78 $31.78 $29.18 810
2017-07-19 $31.93 $31.93 $31.93 $31.93 $29.31 125
2017-07-18 $31.45 $31.45 $31.45 $31.45 $28.87 0
2017-07-17 $31.45 $31.45 $31.45 $31.45 $28.87 0
2017-07-14 $31.45 $31.45 $31.45 $31.45 $28.87 3
2017-07-13 $31.35 $31.45 $31.35 $31.45 $28.87 6,210
2017-07-12 $31.42 $31.42 $31.42 $31.42 $28.85 200
2017-07-11 $30.80 $30.80 $30.80 $30.80 $28.28 0
2017-07-10 $30.80 $30.80 $30.80 $30.80 $28.28 0
2017-07-07 $30.60 $30.80 $30.54 $30.80 $28.28 2,524
2017-07-06 $30.76 $30.76 $30.76 $30.76 $28.24 0
2017-07-05 $30.76 $30.76 $30.76 $30.76 $28.24 5
2017-07-03 $30.76 $30.76 $30.76 $30.76 $28.24 56
2017-06-30 $30.76 $30.76 $30.76 $30.76 $28.24 4
2017-06-29 $30.74 $30.76 $30.74 $30.76 $28.24 8,076
2017-06-28 $30.67 $30.67 $30.67 $30.67 $28.15 1
2017-06-27 $30.67 $30.67 $30.67 $30.67 $28.15 40
2017-06-26 $30.67 $30.67 $30.67 $30.67 $28.15 64
2017-06-23 $30.84 $30.84 $30.84 $30.84 $28.15 11
2017-06-22 $30.84 $30.84 $30.84 $30.84 $28.15 17
2017-06-21 $30.84 $30.84 $30.84 $30.84 $28.15 11
2017-06-20 $30.95 $30.95 $30.84 $30.84 $28.15 565
2017-06-19 $31.04 $31.04 $31.04 $31.04 $28.33 2
2017-06-16 $31.04 $31.04 $31.04 $31.04 $28.33 80
2017-06-15 $31.04 $31.04 $31.04 $31.04 $28.33 0
2017-06-14 $31.04 $31.04 $31.04 $31.04 $28.33 0
2017-06-13 $31.04 $31.04 $31.04 $31.04 $28.33 150
2017-06-12 $30.85 $30.85 $30.85 $30.85 $28.16 33
2017-06-09 $30.85 $30.85 $30.85 $30.85 $28.16 2
2017-06-08 $30.85 $30.85 $30.85 $30.85 $28.16 16
2017-06-07 $30.85 $30.85 $30.85 $30.85 $28.16 162
2017-06-06 $30.85 $30.85 $30.85 $30.85 $28.16 0
2017-06-05 $30.85 $30.85 $30.85 $30.85 $28.16 1
2017-06-02 $30.85 $30.85 $30.85 $30.85 $28.16 100
2017-06-01 $30.56 $30.56 $30.56 $30.56 $27.90 95
2017-05-31 $30.56 $30.56 $30.56 $30.56 $27.90 3
2017-05-30 $30.56 $30.56 $30.56 $30.56 $27.90 163
2017-05-26 $30.45 $30.45 $30.45 $30.45 $27.80 3
2017-05-25 $30.45 $30.45 $30.45 $30.45 $27.80 1,047
2017-05-24 $30.33 $30.33 $30.33 $30.33 $27.69 0
2017-05-23 $30.33 $30.33 $30.33 $30.33 $27.69 0
2017-05-22 $30.31 $30.33 $30.31 $30.33 $27.69 578
2017-05-19 $30.30 $30.30 $30.30 $30.30 $27.66 135
2017-05-18 $30.00 $30.00 $30.00 $30.00 $27.38 477
2017-05-17 $30.62 $30.62 $30.62 $30.62 $27.95 0
2017-05-16 $30.62 $30.62 $30.62 $30.62 $27.95 0
2017-05-15 $30.62 $30.62 $30.62 $30.62 $27.95 1,754
2017-05-12 $30.16 $30.16 $30.16 $30.16 $27.53 101
2017-05-11 $30.16 $30.16 $30.16 $30.16 $27.53 100
2017-05-10 $30.28 $30.28 $30.28 $30.28 $27.64 0
2017-05-09 $30.28 $30.28 $30.28 $30.28 $27.64 276
2017-05-08 $30.48 $30.48 $30.37 $30.44 $27.79 750
2017-05-05 $30.28 $30.28 $30.28 $30.28 $27.64 1
2017-05-04 $30.28 $30.28 $30.28 $30.28 $27.64 43
2017-05-03 $30.34 $30.34 $30.28 $30.28 $27.64 630
2017-05-02 $30.85 $30.85 $30.74 $30.74 $28.06 3,749
2017-05-01 $30.87 $30.92 $30.87 $30.92 $28.22 360
2017-04-28 $31.17 $31.17 $31.17 $31.17 $28.45 41
2017-04-27 $31.23 $31.23 $31.17 $31.17 $28.45 318
2017-04-26 $31.19 $31.23 $31.14 $31.23 $28.51 942
2017-04-25 $31.19 $31.19 $31.19 $31.19 $28.47 551
2017-04-24 $30.95 $30.95 $30.95 $30.95 $28.25 637
2017-04-21 $30.39 $30.39 $30.39 $30.39 $27.74 72
2017-04-20 $30.41 $30.44 $30.39 $30.39 $27.74 502
2017-04-19 $30.16 $30.24 $30.16 $30.24 $27.60 547
2017-04-18 $30.21 $30.21 $30.21 $30.21 $27.58 53
2017-04-17 $30.27 $30.27 $30.21 $30.21 $27.58 1,225
2017-04-13 $30.40 $30.40 $30.40 $30.40 $27.75 40
2017-04-12 $30.75 $30.75 $30.40 $30.40 $27.75 273
2017-04-11 $30.98 $30.98 $30.79 $30.87 $28.18 455
2017-04-10 $30.88 $30.88 $30.88 $30.88 $28.19 165
2017-04-07 $30.90 $30.90 $30.90 $30.90 $28.21 3
2017-04-06 $30.56 $30.90 $30.56 $30.90 $28.21 663
2017-04-05 $30.88 $30.88 $30.88 $30.88 $28.18 0
2017-04-04 $30.77 $31.46 $30.73 $30.88 $28.18 4,068
2017-04-03 $30.95 $30.95 $30.54 $30.70 $28.02 726
2017-03-31 $30.58 $30.81 $30.58 $30.81 $28.13 814
2017-03-30 $30.65 $30.65 $30.65 $30.65 $27.98 2
2017-03-29 $30.78 $30.78 $30.65 $30.65 $27.98 1,091
2017-03-28 $30.49 $30.64 $30.49 $30.64 $27.97 30,618
2017-03-27 $30.14 $30.14 $30.14 $30.14 $27.51 0
2017-03-24 $30.14 $30.14 $30.14 $30.14 $27.51 0
2017-03-23 $30.14 $30.14 $30.14 $30.14 $27.51 2
2017-03-22 $30.14 $30.14 $30.14 $30.14 $27.51 440
2017-03-21 $30.82 $30.82 $30.25 $30.25 $27.61 1,517
2017-03-20 $30.83 $30.83 $30.83 $30.83 $28.14 216
2017-03-17 $30.71 $30.71 $30.71 $30.71 $28.03 16
2017-03-16 $30.71 $30.71 $30.71 $30.71 $28.03 302
2017-03-15 $30.15 $30.15 $30.15 $30.15 $27.52 30
2017-03-14 $30.19 $30.19 $30.09 $30.15 $27.52 653
2017-03-13 $30.43 $30.43 $30.43 $30.43 $27.78 330
2017-03-10 $30.33 $30.36 $30.22 $30.22 $27.59 904
2017-03-09 $30.36 $30.36 $30.36 $30.36 $27.71 100
2017-03-08 $30.23 $30.36 $30.23 $30.36 $27.71 481
2017-03-07 $30.37 $30.37 $30.36 $30.36 $27.71 315
2017-03-06 $30.91 $30.91 $30.57 $30.57 $27.90 1,184
2017-03-03 $30.81 $30.81 $30.81 $30.81 $28.12 235
2017-03-02 $30.83 $30.83 $30.83 $30.83 $28.14 3,259
2017-03-01 $31.18 $31.18 $31.18 $31.18 $28.46 125
2017-02-28 $30.80 $30.80 $30.80 $30.80 $28.11 43
2017-02-27 $30.80 $30.80 $30.80 $30.80 $28.11 186
2017-02-24 $30.57 $30.57 $30.57 $30.57 $27.90 143
2017-02-23 $31.00 $31.00 $31.00 $31.00 $28.30 1,200
2017-02-22 $31.00 $31.10 $31.00 $31.10 $28.39 761
2017-02-21 $31.13 $31.13 $31.13 $31.13 $28.42 170
2017-02-17 $31.03 $31.03 $31.03 $31.03 $28.33 0
2017-02-16 $30.99 $31.03 $30.99 $31.03 $28.33 760
2017-02-15 $31.14 $31.14 $31.14 $31.14 $28.43 211
2017-02-14 $30.99 $31.01 $30.99 $31.01 $28.31 466
2017-02-13 $31.25 $31.25 $31.16 $31.16 $28.44 2,810
2017-02-10 $30.48 $30.48 $30.48 $30.48 $27.82 79
2017-02-09 $30.48 $30.48 $30.48 $30.48 $27.82 603
2017-02-08 $30.27 $30.27 $30.27 $30.27 $27.63 102
2017-02-07 $30.27 $30.27 $30.27 $30.27 $27.63 150
2017-02-06 $30.61 $30.61 $30.41 $30.44 $27.79 987
2017-02-03 $30.47 $30.47 $30.47 $30.47 $27.81 1,104
2017-02-02 $30.35 $30.35 $30.35 $30.35 $27.70 1
2017-02-01 $30.98 $30.98 $30.35 $30.35 $27.70 806
2017-01-31 $30.22 $30.30 $30.19 $30.19 $27.56 1,696
2017-01-30 $30.80 $30.80 $30.24 $30.35 $27.70 577
2017-01-27 $30.75 $30.79 $30.69 $30.73 $28.05 4,271
2017-01-26 $30.71 $30.75 $30.71 $30.71 $28.03 2,669
2017-01-25 $30.69 $30.69 $30.68 $30.68 $28.01 1,697
2017-01-24 $30.00 $30.33 $30.00 $30.33 $27.69 3,744
2017-01-23 $29.82 $29.82 $29.82 $29.82 $27.22 1,518
2017-01-20 $29.77 $29.80 $29.77 $29.80 $27.20 700
2017-01-19 $29.53 $29.53 $29.52 $29.52 $26.94 556
2017-01-18 $29.64 $29.64 $29.64 $29.64 $27.06 0
2017-01-17 $29.64 $29.64 $29.64 $29.64 $27.06 4
2017-01-13 $29.64 $29.64 $29.64 $29.64 $27.06 18
2017-01-12 $29.64 $29.64 $29.64 $29.64 $27.06 171
2017-01-11 $29.54 $29.54 $29.54 $29.54 $26.96 62
2017-01-10 $29.56 $29.56 $29.54 $29.54 $26.96 2,400
2017-01-09 $29.54 $29.54 $29.54 $29.54 $26.96 128
2017-01-06 $29.54 $29.54 $29.54 $29.54 $26.96 68
2017-01-05 $29.63 $29.63 $29.52 $29.54 $26.96 1,049
2017-01-04 $29.31 $29.44 $29.31 $29.43 $26.86 775
2017-01-03 $28.77 $28.77 $28.77 $28.77 $26.26 164
2016-12-30 $28.79 $28.79 $28.77 $28.77 $26.27 605
2016-12-29 $28.95 $28.95 $28.95 $28.95 $26.43 21
2016-12-28 $29.10 $29.11 $28.95 $28.95 $26.43 1,232
2016-12-27 $29.32 $29.32 $29.27 $29.27 $26.72 400
2016-12-23 $29.02 $29.02 $29.02 $29.02 $26.49 30
2016-12-22 $29.23 $29.23 $29.23 $29.23 $26.50 100
2016-12-21 $29.40 $29.40 $29.38 $29.38 $26.64 1,800
2016-12-20 $29.31 $29.44 $29.31 $29.40 $26.65 8,350
2016-12-19 $29.23 $29.23 $29.19 $29.19 $26.46 818
2016-12-16 $30.05 $30.05 $30.05 $30.05 $27.24 129
2016-12-15 $30.05 $30.05 $30.05 $30.05 $27.24 60
2016-12-14 $30.05 $30.05 $30.05 $30.05 $27.24 85
2016-12-13 $30.05 $30.05 $30.05 $30.05 $27.24 0
2016-12-12 $30.13 $30.13 $30.05 $30.05 $27.24 510
2016-12-09 $30.34 $30.34 $30.18 $30.18 $27.35 569
2016-12-08 $31.20 $31.20 $31.20 $31.20 $28.28 340
2016-12-07 $29.73 $29.73 $29.73 $29.73 $26.95 100
2016-12-06 $29.33 $29.46 $29.33 $29.44 $26.69 2,137
2016-12-05 $29.36 $29.51 $29.23 $29.47 $26.71 4,000
2016-12-02 $28.97 $28.97 $28.97 $28.97 $26.26 0
2016-12-01 $29.21 $29.21 $28.97 $28.97 $26.26 705
2016-11-30 $29.38 $29.38 $28.96 $29.03 $26.32 2,602
2016-11-29 $28.82 $28.82 $28.82 $28.82 $26.12 331
2016-11-28 $28.55 $28.55 $28.55 $28.55 $25.88 0
2016-11-25 $28.55 $28.55 $28.55 $28.55 $25.88 1
2016-11-23 $28.55 $28.55 $28.55 $28.55 $25.88 0
2016-11-22 $28.55 $28.55 $28.55 $28.55 $25.88 154
2016-11-21 $28.37 $28.37 $28.35 $28.35 $25.70 1,088
2016-11-18 $28.04 $28.05 $27.91 $28.05 $25.43 3,840
2016-11-17 $28.05 $28.05 $28.05 $28.05 $25.43 172
2016-11-16 $28.06 $28.07 $28.04 $28.04 $25.42 1,100
2016-11-15 $28.00 $28.09 $28.00 $28.09 $25.46 300
2016-11-14 $27.70 $27.70 $27.70 $27.70 $25.11 200
2016-11-11 $29.53 $30.99 $27.63 $27.70 $25.11 1,882
2016-11-10 $28.12 $28.19 $28.07 $28.14 $25.51 4,410
2016-11-09 $27.21 $27.21 $27.21 $27.21 $24.67 165
2016-11-08 $26.50 $26.50 $26.50 $26.50 $24.02 0
2016-11-07 $26.50 $26.50 $26.50 $26.50 $24.02 3
2016-11-04 $26.50 $26.50 $26.50 $26.50 $24.02 0
2016-11-03 $26.50 $26.50 $26.50 $26.50 $24.02 2
2016-11-02 $26.50 $26.50 $26.50 $26.50 $24.02 502
2016-11-01 $26.63 $26.63 $26.63 $26.63 $24.14 19
2016-10-31 $26.65 $26.66 $26.63 $26.63 $24.14 2,085
2016-10-28 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-27 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-26 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-25 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-24 $26.12 $26.12 $26.12 $26.12 $23.68 75
2016-10-21 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-20 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-19 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-18 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-17 $26.12 $26.12 $26.12 $26.12 $23.68 0
2016-10-14 $26.12 $26.12 $26.12 $26.12 $23.68 100
2016-10-13 $26.14 $26.14 $26.14 $26.14 $23.70 19
2016-10-12 $26.15 $26.15 $26.14 $26.14 $23.70 200
2016-10-11 $26.10 $26.10 $26.10 $26.10 $23.66 200
2016-10-10 $26.81 $26.81 $26.81 $26.81 $24.30 3
2016-10-07 $26.86 $26.86 $26.81 $26.81 $24.30 2,003
2016-10-06 $26.86 $26.86 $26.86 $26.86 $24.35 0
2016-10-05 $26.86 $26.86 $26.86 $26.86 $24.35 100
2016-10-04 $27.17 $27.17 $27.17 $27.17 $24.63 0
2016-10-03 $27.12 $27.22 $27.12 $27.17 $24.63 2,000
2016-09-30 $27.25 $27.25 $27.25 $27.25 $24.70 100
2016-09-29 $26.65 $26.65 $26.65 $26.65 $24.16 0
2016-09-28 $26.65 $26.65 $26.65 $26.65 $24.16 0
2016-09-27 $26.65 $26.65 $26.65 $26.65 $24.16 0
2016-09-26 $26.65 $26.65 $26.65 $26.65 $24.16 0
2016-09-23 $26.65 $26.65 $26.65 $26.65 $24.16 0
2016-09-22 $26.65 $26.65 $26.65 $26.65 $24.16 0
2016-09-21 $26.65 $26.65 $26.65 $26.65 $24.16 108
2016-09-20 $26.23 $26.23 $26.23 $26.23 $23.77 0
2016-09-19 $26.23 $26.23 $26.23 $26.23 $23.77 0
2016-09-16 $26.23 $26.23 $26.23 $26.23 $23.77 0
2016-09-15 $26.23 $26.23 $26.23 $26.23 $23.77 0
2016-09-14 $26.27 $26.27 $26.23 $26.23 $23.77 200
2016-09-13 $27.69 $27.69 $27.69 $27.69 $25.10 0
2016-09-12 $27.69 $27.69 $27.69 $27.69 $25.10 0
2016-09-09 $27.69 $27.69 $27.69 $27.69 $25.10 0
2016-09-08 $27.69 $27.69 $27.69 $27.69 $25.10 2
2016-09-07 $27.64 $27.69 $27.64 $27.69 $25.10 618
2016-09-06 $27.33 $27.33 $27.33 $27.33 $24.77 0
2016-09-02 $27.33 $27.33 $27.33 $27.33 $24.77 0
2016-09-01 $27.33 $27.33 $27.33 $27.33 $24.77 0
2016-08-31 $27.33 $27.33 $27.33 $27.33 $24.77 0
2016-08-30 $27.33 $27.33 $27.33 $27.33 $24.77 1
2016-08-29 $27.33 $27.33 $27.33 $27.33 $24.77 0
2016-08-26 $27.33 $27.33 $27.33 $27.33 $24.77 100
2016-08-25 $27.41 $27.41 $27.41 $27.41 $24.85 5,700
2016-08-24 $27.55 $27.55 $27.55 $27.55 $24.97 0
2016-08-23 $27.55 $27.55 $27.55 $27.55 $24.97 0
2016-08-22 $27.66 $27.66 $27.35 $27.55 $24.97 2,000
2016-08-19 $27.40 $27.40 $27.40 $27.40 $24.84 0
2016-08-18 $27.40 $27.40 $27.40 $27.40 $24.84 644,300
2016-08-17 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-16 $27.54 $27.54 $27.54 $27.54 $24.96 10
2016-08-15 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-12 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-11 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-10 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-09 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-08 $27.54 $27.54 $27.54 $27.54 $24.96 1
2016-08-05 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-04 $27.54 $27.54 $27.54 $27.54 $24.96 194
2016-08-03 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-02 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-08-01 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-07-29 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-07-28 $27.54 $27.54 $27.54 $27.54 $24.96 0
2016-07-27 $27.80 $27.80 $27.54 $27.54 $24.96 1,984
2016-07-26 $27.43 $27.43 $27.43 $27.43 $24.86 100
2016-07-25 $27.40 $27.40 $27.40 $27.40 $24.84 3
2016-07-22 $27.40 $27.40 $27.40 $27.40 $24.84 100
2016-07-21 $27.75 $27.75 $27.75 $27.75 $25.15 0
2016-07-20 $27.75 $27.75 $27.75 $27.75 $25.15 0
2016-07-19 $27.75 $27.75 $27.75 $27.75 $25.15 1
2016-07-18 $27.71 $27.75 $27.56 $27.75 $25.15 2,500
2016-07-15 $26.09 $26.09 $26.09 $26.09 $23.65 0
2016-07-14 $26.09 $26.09 $26.09 $26.09 $23.65 0
2016-07-13 $26.09 $26.09 $26.09 $26.09 $23.65 0
2016-07-12 $26.09 $26.09 $26.09 $26.09 $23.65 31
2016-07-11 $26.09 $26.09 $26.09 $26.09 $23.65 14
2016-07-08 $26.09 $26.09 $26.09 $26.09 $23.65 0
2016-07-07 $26.09 $26.09 $26.09 $26.09 $23.65 0
2016-07-06 $26.09 $26.09 $26.09 $26.09 $23.65 0
2016-07-05 $26.09 $26.09 $26.09 $26.09 $23.65 28
2016-07-01 $26.09 $26.09 $26.09 $26.09 $23.65 463
2016-06-30 $25.60 $25.60 $25.60 $25.60 $23.21 1
2016-06-29 $25.60 $25.60 $25.60 $25.60 $23.21 2
2016-06-28 $25.60 $25.60 $25.60 $25.60 $23.21 17
2016-06-27 $25.60 $25.60 $25.60 $25.60 $23.21 470
2016-06-24 $26.75 $26.75 $26.75 $26.75 $24.25 0
2016-06-23 $26.75 $26.75 $26.75 $26.75 $24.14 1
2016-06-22 $26.75 $26.75 $26.75 $26.75 $24.14 0
2016-06-21 $26.75 $26.75 $26.75 $26.75 $24.14 507
2016-06-20 $26.75 $26.75 $26.75 $26.75 $24.15 0
2016-06-17 $26.75 $26.75 $26.75 $26.75 $24.15 0
2016-06-16 $26.75 $26.75 $26.75 $26.75 $24.15 0
2016-06-15 $26.75 $26.75 $26.75 $26.75 $24.15 0
2016-06-14 $26.75 $26.75 $26.75 $26.75 $24.15 0
2016-06-13 $26.91 $26.91 $26.75 $26.75 $24.15 600
2016-06-10 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-06-09 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-06-08 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-06-07 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-06-06 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-06-03 $25.84 $25.84 $25.84 $25.84 $23.32 40
2016-06-02 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-06-01 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-05-31 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-05-27 $25.84 $25.84 $25.84 $25.84 $23.32 73
2016-05-26 $25.84 $25.84 $25.84 $25.84 $23.32 40
2016-05-25 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-05-24 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-05-23 $25.84 $25.84 $25.84 $25.84 $23.32 0
2016-05-20 $25.84 $25.84 $25.84 $25.84 $23.32 100
2016-05-19 $25.79 $25.79 $25.79 $25.79 $23.28 0
2016-05-18 $25.79 $25.79 $25.79 $25.79 $23.28 0
2016-05-17 $25.79 $25.79 $25.79 $25.79 $23.28 0
2016-05-16 $25.79 $25.79 $25.79 $25.79 $23.28 12
2016-05-13 $25.79 $25.79 $25.79 $25.79 $23.28 100
2016-05-12 $26.06 $26.06 $26.06 $26.06 $23.52 7
2016-05-11 $26.06 $26.06 $26.06 $26.06 $23.52 0
2016-05-10 $26.06 $26.06 $26.06 $26.06 $23.52 210
2016-05-09 $26.09 $26.09 $26.09 $26.09 $23.55 0
2016-05-06 $26.09 $26.09 $26.09 $26.09 $23.55 0
2016-05-05 $26.09 $26.09 $26.09 $26.09 $23.55 200
2016-05-04 $26.72 $26.72 $26.72 $26.72 $24.12 0
2016-05-03 $26.72 $26.72 $26.72 $26.72 $24.12 10
2016-05-02 $26.72 $26.72 $26.72 $26.72 $24.12 0
2016-04-29 $26.72 $26.72 $26.72 $26.72 $24.12 0
2016-04-28 $26.72 $26.72 $26.72 $26.72 $24.12 0
2016-04-27 $26.72 $26.72 $26.72 $26.72 $24.12 0
2016-04-26 $26.72 $26.72 $26.72 $26.72 $24.12 0
2016-04-25 $26.72 $26.72 $26.72 $26.72 $24.12 0
2016-04-22 $26.79 $26.79 $26.72 $26.72 $24.12 323
2016-04-21 $26.74 $26.74 $26.74 $26.74 $24.14 262
2016-04-20 $25.80 $25.80 $25.80 $25.80 $23.29 0
2016-04-19 $25.80 $25.80 $25.80 $25.80 $23.29 0
2016-04-18 $25.80 $25.80 $25.80 $25.80 $23.29 73
2016-04-15 $25.80 $25.80 $25.80 $25.80 $23.29 0
2016-04-14 $25.71 $25.90 $25.71 $25.80 $23.29 597
2016-04-13 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-12 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-11 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-08 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-07 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-06 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-05 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-04 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-04-01 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-03-31 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-03-30 $24.81 $24.81 $24.81 $24.81 $22.39 0
2016-03-29 $24.88 $24.88 $24.81 $24.81 $22.39 200

John Hancock Multifactor Materials ETF (JHMA) News Headlines

Recent John Hancock Multifactor Materials ETF (JHMA) News
Similar Companies to John Hancock Multifactor Materials ETF (JHMA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.