John Hancock Multifactor Developed International ETF (JHMD)

Exchange: NYSE ARCA

$34.18 ($-0.27) -0.78%

Data as of Dec. 2, 2021

Dec. 2, 2021
John Hancock Multifactor Developed International ETF - Daily Information
Click for more stock information on John Hancock Multifactor Developed International ETF.
Daily Information Data
Date Dec. 2, 2021
Open $34.31
Previous Close $34.18
High $34.31
Low $34.14
Adjusted Open $34.31
Previous Adjusted Close $34.18
Adjusted High $34.31
Adjusted Low $34.14

About John Hancock Multifactor Developed International ETF (JHMD)

The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities included in the fund's benchmark index, in depositary receipts representing securities included in the fund's benchmark index and in underlying stocks in respect of depositary receipts included in the fund's benchmark index. The Index is designed to comprise a subset of securities of companies associated with developed markets outside the U.S. and Canada. Eligible companies are generally considered to be those with market capitalizations in the top 85% of the eligible country and the top 90% of all companies in the eligible countries at the time of reconstitution. 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. With respect to each country, securities are classified according to their market capitalization, relative price, and profitability.Weights for individual securities are 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: Company weights are generally determined on a country specific basis and based primarily on market capitalization. Within each country, eligible securities 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 smaller market capitalization group will have a larger size-adjustment factor applied to their free-float market capitalization. Securities in the larger market capitalization group will receive a lower size adjustment factor.Adjustments for relative price and profitability: Adjustments for relative price and profitability may be implemented within each country. Within each country, securities (other than real estate investment trusts (REITs), or REIT-like entities) are assigned to a relative price group and to a profitability group. REITs and REIT-like entities are types of real estate companies that pool investors' funds for investment primarily in income producing real estate or real estate related loans or interests. REITs or REIT-like entities are generally assigned to separate relative price and profitability groups. 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 4% on a single company at time of reconstitution. The weight of any single company engaged in a securities-related business will be reduced if such company's weight reaches or exceeds 4.75% between reconstitutions.The Index is reconstituted and rebalanced on a semiannual basis. 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 country, region, industry or group of industries to the extent the Index concentrates in a country, region, industry or group of industries.As of the date of the fund's prospectus, the following countries are currently designated as eligible countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The list of designated eligible countries may vary over time. In addition to the countries listed above, the fund may continue to hold investments in countries that are not currently designated as an eligible country, but had been authorized for investment in the past, and may reinvest distributions received in connection with such existing investments in such previously eligible country. The Index may include securities associated with an eligible country, such as, among others: (a) securities of a company that is incorporated and domiciled within an eligible country and that has an issued security that trades on an eligible exchange in an eligible country; (b) securities of a company that derives at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed in an eligible country; (c) securities of a company that holds at least 50% of its assets in an eligible country; (d) securities of a company that has a security denominated in the currency of an eligible country for the purpose of financing operations in that eligible country; (e) securities of companies in eligible countries in the form of depositary shares; or (f) securities that provide financial exposure to and derive their value from securities issued by a company in an eligible country. As a result, the value of the securities of such companies may reflect economic and market forces in such other countries or regions as well as in the eligible countries.

Historical Stock Data for John Hancock Multifactor Developed International ETF (JHMD)
Date Open High Low Close Adj.Close Volume
2021-11-19 $34.31 $34.31 $34.14 $34.18 $34.18 9,456
2021-11-18 $34.46 $34.49 $34.31 $34.45 $34.45 5,599
2021-11-17 $34.41 $34.48 $34.38 $34.46 $34.46 22,407
2021-11-16 $34.54 $34.57 $34.46 $34.46 $34.46 18,081
2021-11-15 $34.64 $34.68 $34.56 $34.58 $34.58 5,697
2021-11-12 $34.60 $34.70 $34.56 $34.69 $34.69 11,218
2021-11-11 $34.52 $34.52 $34.42 $34.49 $34.49 2,788
2021-11-10 $34.66 $34.66 $34.27 $34.36 $34.36 9,135
2021-11-09 $34.83 $34.84 $34.60 $34.72 $34.72 10,640
2021-11-08 $34.85 $34.87 $34.77 $34.82 $34.82 13,170
2021-11-05 $34.78 $34.84 $34.71 $34.80 $34.80 10,858
2021-11-04 $34.70 $34.78 $34.64 $34.78 $34.78 11,262
2021-11-03 $34.55 $34.81 $34.50 $34.80 $34.80 8,099
2021-11-02 $34.56 $34.59 $34.49 $34.57 $34.57 18,206
2021-11-01 $34.53 $34.60 $34.47 $34.60 $34.60 12,408
2021-10-29 $34.24 $34.30 $34.18 $34.28 $34.28 14,424
2021-10-28 $34.35 $34.55 $34.35 $34.54 $34.54 14,212
2021-10-27 $34.36 $34.36 $34.20 $34.20 $34.20 2,752
2021-10-26 $34.48 $34.48 $34.30 $34.35 $34.35 5,219
2021-10-25 $34.29 $34.36 $34.27 $34.27 $34.27 5,180
2021-10-22 $34.28 $34.38 $34.17 $34.29 $34.29 8,902
2021-10-21 $34.10 $34.20 $34.09 $34.12 $34.12 12,927
2021-10-20 $34.24 $34.36 $34.24 $34.32 $34.32 6,953
2021-10-19 $34.16 $34.27 $34.16 $34.21 $34.21 6,939
2021-10-18 $33.92 $34.10 $33.89 $34.01 $34.01 8,534
2021-10-15 $34.13 $34.20 $34.12 $34.16 $34.16 4,385
2021-10-14 $33.89 $33.95 $33.83 $33.92 $33.92 11,108
2021-10-13 $33.44 $33.63 $33.39 $33.63 $33.63 10,847
2021-10-12 $33.35 $33.38 $33.30 $33.35 $33.35 8,321
2021-10-11 $33.45 $33.52 $33.27 $33.27 $33.27 10,207
2021-10-08 $33.49 $33.49 $33.32 $33.33 $33.33 10,366
2021-10-07 $33.34 $33.54 $33.34 $33.42 $33.42 20,378
2021-10-06 $32.85 $39.75 $32.72 $33.14 $33.14 15,234
2021-10-05 $33.24 $33.48 $33.24 $33.38 $33.38 18,163
2021-10-04 $33.39 $33.39 $33.00 $33.09 $33.09 8,808
2021-10-01 $33.43 $33.53 $33.21 $33.46 $33.46 18,263
2021-09-30 $33.53 $33.53 $33.35 $33.36 $33.36 8,674
2021-09-29 $33.62 $33.73 $33.50 $33.53 $33.53 11,563
2021-09-28 $33.59 $33.65 $33.45 $33.60 $33.60 14,047
2021-09-27 $34.23 $34.34 $34.21 $34.31 $34.31 6,706
2021-09-24 $34.30 $34.37 $34.25 $34.30 $34.30 9,699
2021-09-23 $34.53 $34.69 $34.50 $34.64 $34.64 11,160
2021-09-22 $34.25 $34.51 $34.25 $34.29 $34.29 11,683
2021-09-21 $34.15 $34.17 $34.04 $34.14 $34.14 5,061
2021-09-20 $33.63 $33.81 $33.53 $33.68 $33.68 5,249
2021-09-17 $34.65 $34.65 $34.35 $34.38 $34.38 6,360
2021-09-16 $34.76 $34.91 $34.70 $34.89 $34.89 5,791
2021-09-15 $34.82 $34.96 $34.71 $34.96 $34.96 14,055
2021-09-14 $35.11 $35.11 $34.74 $34.75 $34.75 30,591
2021-09-13 $35.04 $35.04 $34.86 $35.01 $35.01 7,506
2021-09-10 $35.00 $35.00 $34.64 $34.67 $34.67 13,928
2021-09-09 $34.89 $34.96 $34.76 $34.87 $34.87 10,561
2021-09-08 $35.04 $35.06 $34.74 $34.88 $34.88 34,851
2021-09-07 $35.07 $35.16 $35.07 $35.09 $35.09 4,659
2021-09-03 $34.96 $35.14 $34.96 $35.10 $35.10 7,090
2021-09-02 $34.94 $34.99 $34.86 $34.92 $34.92 16,459
2021-09-01 $34.76 $34.90 $34.72 $34.82 $34.82 17,855
2021-08-31 $34.54 $34.60 $34.42 $34.51 $34.51 18,317
2021-08-30 $34.53 $34.61 $34.48 $34.55 $34.55 15,150
2021-08-27 $34.26 $34.60 $34.26 $34.49 $34.49 39,578
2021-08-26 $34.38 $34.38 $34.22 $34.25 $34.25 16,611
2021-08-25 $34.33 $34.54 $34.31 $34.50 $34.50 16,761
2021-08-24 $34.34 $34.56 $34.29 $34.42 $34.42 21,226
2021-08-23 $34.22 $34.46 $34.17 $34.35 $34.35 12,554
2021-08-20 $33.83 $34.03 $33.82 $33.99 $33.99 14,864
2021-08-19 $33.83 $34.11 $33.81 $33.97 $33.97 22,033
2021-08-18 $34.40 $34.54 $34.27 $34.27 $34.27 19,871
2021-08-17 $34.35 $34.51 $34.24 $34.49 $34.49 20,860
2021-08-16 $34.61 $34.77 $34.56 $34.61 $34.61 21,508
2021-08-13 $34.77 $34.89 $34.74 $34.89 $34.89 11,345
2021-08-12 $34.66 $34.71 $34.59 $34.66 $34.66 12,265
2021-08-11 $34.65 $34.70 $34.55 $34.70 $34.70 10,385
2021-08-10 $34.32 $34.41 $34.26 $34.36 $34.36 27,553
2021-08-09 $34.40 $34.40 $34.31 $34.35 $34.35 8,234
2021-08-06 $34.47 $34.47 $34.30 $34.39 $34.39 6,119
2021-08-05 $34.52 $34.52 $34.43 $34.52 $34.52 13,299
2021-08-04 $34.46 $34.52 $34.34 $34.38 $34.38 27,333
2021-08-03 $34.38 $34.47 $34.23 $34.46 $34.46 21,852
2021-08-02 $34.34 $34.38 $34.15 $34.21 $34.21 47,322
2021-07-30 $34.14 $34.20 $33.94 $34.08 $34.08 15,005
2021-07-29 $34.31 $34.35 $34.22 $34.27 $34.27 15,859
2021-07-28 $33.95 $34.12 $33.95 $34.05 $34.05 18,667
2021-07-27 $33.78 $33.91 $33.78 $33.87 $33.87 11,138
2021-07-26 $33.91 $34.02 $33.91 $33.96 $33.96 43,675
2021-07-23 $33.98 $34.18 $33.90 $33.99 $33.99 257,675
2021-07-22 $33.86 $33.86 $33.68 $33.75 $33.75 75,071
2021-07-21 $33.43 $33.73 $33.43 $33.73 $33.73 28,666
2021-07-20 $32.91 $33.26 $32.84 $33.15 $33.15 16,167
2021-07-19 $33.07 $33.07 $32.78 $32.90 $32.90 26,436
2021-07-16 $33.85 $33.85 $33.53 $33.53 $33.53 27,262
2021-07-15 $33.86 $33.90 $33.68 $33.82 $33.82 25,821
2021-07-14 $34.17 $34.17 $34.08 $34.12 $34.12 31,676
2021-07-13 $34.11 $34.16 $33.98 $33.98 $33.98 22,391
2021-07-12 $34.08 $34.22 $34.04 $34.20 $34.20 19,377
2021-07-09 $33.86 $34.08 $33.83 $34.06 $34.06 50,363
2021-07-08 $33.41 $33.52 $33.33 $33.44 $33.44 28,491
2021-07-07 $33.85 $33.96 $33.73 $33.91 $33.91 27,803
2021-07-06 $33.99 $33.99 $33.60 $33.75 $33.75 58,148
2021-07-02 $33.87 $33.96 $33.74 $33.89 $33.89 34,450
2021-07-01 $33.78 $33.85 $33.71 $33.84 $33.84 74,623
2021-06-30 $33.74 $33.84 $33.61 $33.74 $33.74 90,838
2021-06-29 $34.05 $34.08 $33.95 $34.01 $34.01 41,335
2021-06-28 $34.11 $34.11 $33.98 $33.99 $33.99 22,712
2021-06-25 $34.23 $34.25 $34.16 $34.17 $34.17 60,841
2021-06-24 $34.71 $34.76 $34.64 $34.74 $34.17 40,235
2021-06-23 $34.60 $34.62 $34.50 $34.50 $33.94 39,188
2021-06-22 $34.53 $34.74 $34.48 $34.65 $34.08 41,608
2021-06-21 $34.33 $34.62 $34.33 $34.55 $33.98 14,826
2021-06-18 $34.28 $34.28 $34.14 $34.19 $33.63 25,566
2021-06-17 $34.88 $34.93 $34.69 $34.78 $34.21 90,731
2021-06-16 $35.41 $35.70 $34.96 $35.03 $34.46 45,510
2021-06-15 $35.34 $35.34 $35.21 $35.34 $34.76 52,066
2021-06-14 $35.24 $35.31 $35.13 $35.31 $34.73 52,703
2021-06-11 $35.18 $35.19 $35.02 $35.19 $34.61 15,890
2021-06-10 $35.13 $35.24 $35.06 $35.17 $34.59 32,792
2021-06-09 $35.18 $35.18 $34.93 $35.04 $34.47 61,395
2021-06-08 $35.17 $35.45 $35.00 $35.20 $34.62 147,411
2021-06-07 $35.02 $35.12 $34.98 $35.12 $34.55 34,698
2021-06-04 $34.92 $35.01 $34.89 $35.00 $34.43 21,540
2021-06-03 $34.71 $34.71 $34.53 $34.67 $34.10 89,251
2021-06-02 $34.81 $34.90 $34.74 $34.87 $34.30 14,529
2021-06-01 $34.87 $34.87 $34.62 $34.62 $34.05 38,264
2021-05-28 $34.60 $34.70 $34.53 $34.62 $34.05 25,926
2021-05-27 $34.52 $34.57 $34.40 $34.57 $34.00 31,363
2021-05-26 $34.35 $34.44 $34.31 $34.33 $33.77 57,962
2021-05-25 $34.51 $34.52 $34.34 $34.44 $33.88 8,038
2021-05-24 $34.26 $34.48 $34.26 $34.39 $33.83 21,538
2021-05-21 $34.23 $34.32 $34.09 $34.18 $33.62 32,607
2021-05-20 $34.07 $34.24 $34.07 $34.20 $33.64 14,835
2021-05-19 $33.62 $33.83 $33.47 $33.68 $33.13 92,139
2021-05-18 $34.21 $34.23 $34.01 $34.03 $33.47 33,563
2021-05-17 $33.84 $34.02 $33.79 $33.95 $33.40 22,214
2021-05-14 $33.73 $33.99 $33.73 $33.97 $33.41 38,659
2021-05-13 $33.43 $33.49 $33.29 $33.49 $32.94 2,951
2021-05-12 $33.67 $33.67 $33.17 $33.22 $32.68 5,761
2021-05-11 $33.54 $33.75 $33.50 $33.67 $33.12 69,568
2021-05-10 $34.43 $34.49 $34.13 $34.13 $33.57 30,374
2021-05-07 $34.15 $34.30 $34.15 $34.28 $33.72 63,884
2021-05-06 $33.77 $33.93 $33.76 $33.93 $33.37 2,090
2021-05-05 $33.71 $33.73 $33.66 $33.66 $33.11 1,716
2021-05-04 $33.29 $33.36 $33.05 $33.27 $32.73 38,216
2021-05-03 $33.59 $33.69 $33.58 $33.68 $33.13 4,616
2021-04-30 $33.48 $33.48 $33.23 $33.23 $32.68 2,482
2021-04-29 $33.86 $33.86 $33.54 $33.70 $33.15 3,580
2021-04-28 $33.35 $33.75 $33.35 $33.69 $33.13 6,324
2021-04-27 $33.63 $33.66 $33.63 $33.64 $33.08 3,170
2021-04-26 $33.77 $33.81 $33.70 $33.72 $33.17 22,909
2021-04-23 $33.49 $33.77 $33.48 $33.72 $33.17 20,931
2021-04-22 $33.58 $33.58 $33.42 $33.42 $32.87 1,205
2021-04-21 $33.42 $33.53 $33.41 $33.50 $32.95 16,420
2021-04-20 $33.35 $33.39 $33.05 $33.16 $32.62 53,661
2021-04-19 $33.87 $33.87 $33.71 $33.74 $33.19 20,569
2021-04-16 $33.74 $33.87 $33.72 $33.87 $33.31 11,153
2021-04-15 $33.54 $33.60 $33.50 $33.59 $33.04 45,362
2021-04-14 $33.34 $33.35 $33.31 $33.35 $32.81 1,265
2021-04-13 $33.20 $33.37 $33.20 $33.35 $32.80 38,449
2021-04-12 $33.19 $33.26 $33.16 $33.18 $32.64 6,720
2021-04-09 $33.29 $33.33 $33.26 $33.33 $32.78 4,443
2021-04-08 $33.17 $33.29 $33.16 $33.23 $32.69 3,242
2021-04-07 $33.09 $33.09 $33.00 $33.03 $32.49 2,324
2021-04-06 $32.91 $32.96 $32.83 $32.91 $32.37 31,141
2021-04-05 $33.21 $33.28 $33.20 $33.28 $32.74 2,578
2021-04-01 $32.55 $32.87 $32.55 $32.85 $32.31 5,479
2021-03-31 $32.51 $32.51 $32.45 $32.45 $31.92 578
2021-03-30 $32.46 $32.60 $32.44 $32.53 $32.00 31,613
2021-03-29 $32.58 $32.64 $32.48 $32.64 $32.11 6,449
2021-03-26 $32.49 $32.78 $32.49 $32.78 $32.24 14,004
2021-03-25 $32.11 $32.41 $32.09 $32.34 $31.81 2,887
2021-03-24 $32.15 $32.26 $32.07 $32.07 $31.55 4,155
2021-03-23 $32.47 $32.53 $32.22 $32.25 $31.72 29,559
2021-03-22 $32.67 $32.83 $32.64 $32.74 $32.20 18,636
2021-03-19 $32.67 $32.72 $32.47 $32.64 $32.11 83,045
2021-03-18 $32.85 $32.98 $32.63 $32.63 $32.10 12,296
2021-03-17 $32.59 $32.86 $32.49 $32.81 $32.27 16,184
2021-03-16 $32.62 $32.72 $32.61 $32.64 $32.11 13,088
2021-03-15 $32.58 $32.63 $32.44 $32.63 $32.10 7,863
2021-03-12 $32.37 $32.57 $32.37 $32.57 $32.03 1,418
2021-03-11 $32.49 $32.51 $32.46 $32.49 $31.95 3,150
2021-03-10 $32.34 $32.36 $32.30 $32.33 $31.80 4,528
2021-03-09 $32.15 $32.27 $32.08 $32.18 $31.65 62,126
2021-03-08 $31.78 $31.95 $31.75 $31.79 $31.27 10,209
2021-03-05 $31.88 $31.88 $31.59 $31.85 $31.33 4,454
2021-03-04 $32.04 $32.13 $31.57 $31.62 $31.10 22,441
2021-03-03 $32.03 $32.14 $31.90 $31.90 $31.38 72,462
2021-03-02 $32.11 $32.19 $32.03 $32.12 $31.59 9,090
2021-03-01 $32.10 $32.15 $32.10 $32.11 $31.59 4,369
2021-02-26 $31.89 $31.89 $31.59 $31.59 $31.07 1,746
2021-02-25 $32.59 $32.70 $31.99 $32.02 $31.50 8,718
2021-02-24 $32.25 $32.60 $32.19 $32.60 $32.07 44,374
2021-02-23 $32.35 $32.47 $32.13 $32.39 $31.86 87,828
2021-02-22 $32.39 $32.55 $32.38 $32.39 $31.86 13,200
2021-02-19 $32.55 $32.56 $32.35 $32.39 $31.86 15,841
2021-02-18 $32.24 $32.28 $32.07 $32.26 $31.73 6,146
2021-02-17 $32.48 $32.58 $32.35 $32.54 $32.01 82,905
2021-02-16 $32.70 $32.81 $32.57 $32.67 $32.14 30,033
2021-02-12 $32.17 $32.46 $32.17 $32.46 $31.93 28,165
2021-02-11 $32.21 $32.27 $32.11 $32.23 $31.70 11,665
2021-02-10 $32.20 $32.20 $32.04 $32.04 $31.52 4,386
2021-02-09 $32.00 $32.23 $32.00 $32.09 $31.56 4,281
2021-02-08 $32.06 $32.06 $31.99 $32.00 $31.47 2,978
2021-02-05 $31.71 $31.74 $31.64 $31.73 $31.21 4,737
2021-02-04 $31.43 $31.57 $31.43 $31.57 $31.05 19,568
2021-02-03 $31.44 $31.55 $31.39 $31.55 $31.03 9,110
2021-02-02 $31.19 $31.36 $31.19 $31.31 $30.80 7,084
2021-02-01 $31.12 $31.18 $31.03 $31.08 $30.57 139,638
2021-01-29 $31.08 $31.08 $30.64 $30.74 $30.24 36,498
2021-01-28 $31.40 $31.57 $31.40 $31.45 $30.93 3,126
2021-01-27 $31.23 $31.45 $31.13 $31.19 $30.68 4,264
2021-01-26 $31.96 $32.00 $31.81 $31.88 $31.36 17,516
2021-01-25 $31.65 $31.97 $31.49 $31.95 $31.43 153,994
2021-01-22 $31.79 $31.94 $31.76 $31.90 $31.38 30,973
2021-01-21 $32.12 $32.13 $31.91 $32.07 $31.55 28,179
2021-01-20 $31.89 $32.05 $31.84 $32.02 $31.50 26,456
2021-01-19 $31.79 $31.80 $31.76 $31.76 $31.24 119,488
2021-01-15 $31.55 $31.70 $31.55 $31.64 $31.12 7,579
2021-01-14 $32.00 $32.21 $31.94 $32.06 $31.54 35,275
2021-01-13 $31.96 $32.00 $31.85 $31.88 $31.36 14,303
2021-01-12 $31.87 $31.97 $31.72 $31.95 $31.43 104,518
2021-01-11 $31.71 $31.98 $31.71 $31.97 $31.45 150,220
2021-01-08 $32.04 $32.16 $31.91 $32.16 $31.63 16,215
2021-01-07 $31.87 $31.99 $31.85 $31.99 $31.47 6,144
2021-01-06 $31.58 $31.96 $31.58 $31.84 $31.32 7,146
2021-01-05 $31.30 $31.54 $31.23 $31.40 $30.89 10,841
2021-01-04 $31.62 $31.62 $31.17 $31.17 $30.66 6,452
2020-12-31 $31.02 $31.28 $31.00 $31.10 $30.59 23,260
2020-12-30 $31.28 $31.37 $31.21 $31.21 $30.70 5,804
2020-12-29 $31.29 $31.29 $31.09 $31.15 $30.64 3,727
2020-12-28 $30.95 $31.00 $30.90 $30.90 $30.40 8,734
2020-12-24 $30.72 $30.74 $30.59 $30.65 $30.15 3,043
2020-12-23 $30.94 $30.98 $30.91 $30.97 $30.12 3,002
2020-12-22 $30.67 $30.67 $30.57 $30.67 $29.83 26,610
2020-12-21 $30.40 $30.84 $30.40 $30.73 $29.89 124,927
2020-12-18 $31.30 $31.30 $31.17 $31.26 $30.40 3,621
2020-12-17 $31.41 $31.41 $31.28 $31.30 $30.44 13,445
2020-12-16 $31.13 $31.17 $31.01 $31.16 $30.31 5,996
2020-12-15 $30.88 $31.04 $30.75 $30.99 $30.14 113,590
2020-12-14 $30.91 $30.94 $30.71 $30.93 $30.08 242,107
2020-12-11 $30.54 $30.66 $30.54 $30.59 $29.75 12,024
2020-12-10 $30.53 $30.79 $30.53 $30.72 $29.88 63,653
2020-12-09 $30.82 $30.82 $30.62 $30.76 $29.92 5,559
2020-12-08 $30.57 $30.73 $30.56 $30.67 $29.83 9,777
2020-12-07 $30.66 $30.68 $30.55 $30.55 $29.71 4,527
2020-12-04 $30.89 $30.89 $30.75 $30.79 $29.94 7,264
2020-12-03 $30.67 $30.73 $30.66 $30.67 $29.83 8,992
2020-12-02 $30.38 $30.60 $30.38 $30.52 $29.68 19,289
2020-12-01 $30.55 $30.58 $30.50 $30.56 $29.72 1,444
2020-11-30 $30.35 $30.35 $29.87 $29.87 $29.05 4,849
2020-11-27 $30.44 $30.45 $30.41 $30.44 $29.60 2,397
2020-11-25 $30.18 $30.35 $30.18 $30.35 $29.52 25,072
2020-11-24 $30.18 $30.37 $30.18 $30.37 $29.54 11,161
2020-11-23 $30.07 $30.08 $29.84 $29.87 $29.05 124,963
2020-11-20 $29.85 $29.99 $29.82 $29.99 $29.16 53,947
2020-11-19 $29.62 $29.82 $29.62 $29.82 $29.00 96,302
2020-11-18 $29.85 $29.93 $29.63 $29.65 $28.84 43,492
2020-11-17 $29.83 $29.83 $29.81 $29.83 $29.01 4,548
2020-11-16 $29.81 $29.84 $29.68 $29.76 $28.95 16,148
2020-11-13 $29.30 $29.55 $29.30 $29.48 $28.67 5,709
2020-11-12 $29.21 $29.28 $28.96 $29.01 $28.21 91,937
2020-11-11 $29.48 $29.56 $29.40 $29.50 $28.69 16,020
2020-11-10 $29.28 $29.45 $29.20 $29.24 $28.44 204,912
2020-11-09 $29.66 $29.66 $29.06 $29.06 $28.26 44,900
2020-11-06 $28.25 $28.34 $28.24 $28.28 $27.51 20,909
2020-11-05 $28.06 $28.27 $28.05 $28.19 $27.42 25,157
2020-11-04 $27.48 $27.75 $27.48 $27.50 $26.74 4,627
2020-11-03 $27.34 $27.37 $27.21 $27.35 $26.60 9,719
2020-11-02 $26.54 $26.58 $26.44 $26.56 $25.83 13,595
2020-10-30 $26.26 $26.27 $26.12 $26.24 $25.52 10,133
2020-10-29 $26.27 $26.46 $26.27 $26.42 $25.69 11,688
2020-10-28 $26.26 $26.42 $26.23 $26.23 $25.51 4,555
2020-10-27 $27.13 $27.14 $27.03 $27.03 $26.29 4,774
2020-10-26 $27.44 $27.45 $27.17 $27.27 $26.52 8,674
2020-10-23 $27.70 $27.74 $27.61 $27.72 $26.96 5,274
2020-10-22 $27.46 $27.63 $27.46 $27.57 $26.82 1,304
2020-10-21 $27.74 $27.74 $27.56 $27.57 $26.82 16,068
2020-10-20 $27.76 $27.78 $27.68 $27.68 $26.92 3,241
2020-10-19 $27.75 $27.76 $27.50 $27.50 $26.75 2,971
2020-10-16 $27.69 $27.70 $27.65 $27.65 $26.89 3,045
2020-10-15 $27.40 $27.50 $27.39 $27.50 $26.75 11,437
2020-10-14 $27.94 $27.98 $27.87 $27.87 $27.10 1,512
2020-10-13 $27.99 $27.99 $27.86 $27.96 $27.19 17,556
2020-10-12 $28.15 $28.23 $28.15 $28.20 $27.43 5,157
2020-10-09 $27.98 $28.07 $27.98 $28.04 $27.27 15,209
2020-10-08 $27.83 $27.87 $27.78 $27.84 $27.08 5,981
2020-10-07 $27.69 $27.78 $27.66 $27.71 $26.95 13,848
2020-10-06 $27.76 $27.76 $27.44 $27.45 $26.70 7,316
2020-10-05 $27.62 $27.66 $27.62 $27.65 $26.89 3,256
2020-10-02 $27.02 $27.35 $27.02 $27.32 $26.57 1,855
2020-10-01 $27.30 $27.36 $27.19 $27.30 $26.55 30,708
2020-09-30 $27.25 $27.35 $27.14 $27.16 $26.41 16,965
2020-09-29 $27.37 $27.38 $27.25 $27.32 $26.56 6,430
2020-09-28 $27.31 $27.35 $27.26 $27.33 $26.57 13,465
2020-09-25 $26.60 $26.91 $26.58 $26.90 $26.16 9,952
2020-09-24 $26.74 $26.98 $26.72 $26.81 $26.07 26,194
2020-09-23 $27.23 $27.23 $26.87 $26.87 $26.13 8,725
2020-09-22 $27.07 $27.08 $26.83 $27.07 $26.33 7,774
2020-09-21 $27.17 $27.17 $26.85 $27.10 $26.35 9,938
2020-09-18 $27.98 $27.98 $27.73 $27.79 $27.03 47,230
2020-09-17 $27.78 $27.99 $27.78 $27.99 $27.22 40,018
2020-09-16 $28.10 $28.15 $27.94 $27.96 $27.19 44,288
2020-09-15 $28.08 $28.08 $28.00 $28.03 $27.26 7,601
2020-09-14 $27.94 $27.98 $27.80 $27.87 $27.11 126,731
2020-09-11 $27.70 $27.81 $27.57 $27.77 $27.01 40,756
2020-09-10 $27.83 $27.83 $27.43 $27.43 $26.68 6,472
2020-09-09 $27.61 $27.81 $27.59 $27.70 $26.93 21,737
2020-09-08 $27.26 $27.42 $27.22 $27.27 $26.52 7,746
2020-09-04 $27.19 $27.63 $27.19 $27.59 $26.83 2,625
2020-09-03 $28.06 $28.06 $27.42 $27.50 $26.74 8,143
2020-09-02 $27.96 $28.11 $27.91 $28.11 $27.34 4,793
2020-09-01 $27.75 $27.79 $27.61 $27.73 $26.97 2,916
2020-08-31 $27.87 $27.94 $27.83 $27.83 $27.06 5,942
2020-08-28 $27.89 $27.99 $27.83 $27.94 $27.17 12,711
2020-08-27 $28.04 $28.04 $27.67 $27.77 $27.00 13,131
2020-08-26 $27.94 $28.00 $27.89 $27.97 $27.20 2,893
2020-08-25 $27.86 $27.88 $27.69 $27.84 $27.07 9,606
2020-08-24 $27.84 $27.84 $27.77 $27.84 $27.07 9,750
2020-08-21 $27.36 $27.51 $27.35 $27.49 $26.73 6,762
2020-08-20 $27.51 $27.62 $27.51 $27.62 $26.86 1,928
2020-08-19 $27.89 $27.89 $27.64 $27.64 $26.88 4,663
2020-08-18 $27.77 $27.86 $27.77 $27.84 $27.08 3,681
2020-08-17 $27.77 $27.86 $27.62 $27.81 $27.04 9,632
2020-08-14 $27.66 $27.67 $27.58 $27.61 $26.86 14,154
2020-08-13 $27.91 $27.91 $27.71 $27.77 $27.00 4,149
2020-08-12 $27.79 $28.00 $27.79 $27.88 $27.11 10,198
2020-08-11 $27.66 $27.66 $27.31 $27.31 $26.56 7,346
2020-08-10 $27.06 $27.13 $26.99 $27.13 $26.39 16,103
2020-08-07 $26.89 $27.03 $26.87 $27.03 $26.29 7,700
2020-08-06 $27.02 $27.17 $27.02 $27.17 $26.43 2,468
2020-08-05 $27.22 $27.31 $27.10 $27.11 $26.37 3,759
2020-08-04 $26.85 $27.07 $26.85 $27.07 $26.33 5,144
2020-08-03 $26.78 $26.86 $26.75 $26.82 $26.08 7,106
2020-07-31 $26.76 $26.76 $26.20 $26.30 $25.58 10,222
2020-07-30 $26.72 $27.02 $26.47 $27.01 $26.27 57,606
2020-07-29 $27.11 $27.35 $27.09 $27.27 $26.52 22,127
2020-07-28 $27.11 $27.18 $27.05 $27.05 $26.31 6,621
2020-07-27 $27.09 $27.26 $27.09 $27.14 $26.39 20,558
2020-07-24 $27.01 $27.01 $26.86 $26.88 $26.14 16,062
2020-07-23 $27.21 $27.29 $26.98 $27.00 $26.26 8,642
2020-07-22 $27.18 $27.30 $27.18 $27.30 $26.55 13,132
2020-07-21 $27.21 $27.33 $27.15 $27.15 $26.40 9,755
2020-07-20 $27.01 $27.18 $27.01 $27.14 $26.39 9,767
2020-07-17 $26.97 $27.08 $26.86 $27.07 $26.33 7,019
2020-07-16 $26.97 $27.03 $26.89 $26.89 $26.15 3,633
2020-07-15 $27.03 $27.17 $26.95 $27.07 $26.33 13,812
2020-07-14 $26.46 $26.73 $26.46 $26.68 $25.95 8,100
2020-07-13 $26.65 $26.76 $26.31 $26.31 $25.59 3,535
2020-07-10 $26.32 $26.40 $26.30 $26.40 $25.68 34,328
2020-07-09 $26.49 $26.49 $26.08 $26.17 $25.45 11,554
2020-07-08 $26.42 $26.49 $26.38 $26.49 $25.76 8,671
2020-07-07 $26.49 $26.59 $26.29 $26.29 $25.57 1,577
2020-07-06 $26.73 $26.77 $26.66 $26.73 $26.00 4,660
2020-07-02 $26.50 $26.50 $26.27 $26.30 $25.58 13,500
2020-07-01 $25.86 $26.08 $25.86 $26.04 $25.33 21,100
2020-06-30 $25.81 $25.99 $25.81 $25.95 $25.24 3,811
2020-06-29 $25.84 $26.02 $25.81 $25.95 $25.24 9,856
2020-06-26 $25.98 $25.98 $25.76 $25.76 $25.05 1,267
2020-06-25 $25.73 $26.15 $25.73 $26.15 $25.43 6,493
2020-06-24 $26.35 $26.35 $25.92 $26.03 $25.09 16,518
2020-06-23 $26.90 $26.92 $26.70 $26.70 $25.73 5,642
2020-06-22 $26.46 $26.61 $26.40 $26.55 $25.59 75,799
2020-06-19 $26.53 $26.58 $26.25 $26.25 $25.30 12,674
2020-06-18 $26.36 $26.48 $26.32 $26.41 $25.45 16,242
2020-06-17 $26.69 $26.69 $26.49 $26.54 $25.58 204,640
2020-06-16 $26.67 $26.67 $26.31 $26.50 $25.54 22,800
2020-06-15 $25.56 $26.24 $25.56 $26.14 $25.19 19,117
2020-06-12 $26.31 $26.31 $25.74 $26.08 $25.13 9,641
2020-06-11 $26.31 $26.31 $25.59 $25.60 $24.67 30,775
2020-06-10 $27.20 $27.20 $27.04 $27.14 $26.15 7,823
2020-06-09 $27.10 $27.23 $27.05 $27.15 $26.17 60,236
2020-06-08 $27.42 $27.57 $27.28 $27.57 $26.57 31,595
2020-06-05 $27.21 $27.36 $27.17 $27.19 $26.20 18,759
2020-06-04 $26.65 $26.82 $26.59 $26.64 $25.67 209,589
2020-06-03 $26.60 $26.93 $26.59 $26.91 $25.94 27,124
2020-06-02 $26.16 $26.22 $26.04 $26.15 $25.20 178,372
2020-06-01 $25.55 $26.01 $25.55 $26.00 $25.06 18,635
2020-05-29 $25.34 $25.43 $25.10 $25.43 $24.51 112,030
2020-05-28 $25.54 $25.76 $25.48 $25.48 $24.56 10,681
2020-05-27 $25.21 $25.21 $25.01 $25.18 $24.27 159,403
2020-05-26 $24.98 $25.07 $24.96 $24.96 $24.05 39,574
2020-05-22 $24.06 $24.21 $24.06 $24.19 $23.31 15,255
2020-05-21 $24.30 $24.31 $24.22 $24.25 $23.37 6,864
2020-05-20 $24.44 $24.58 $24.42 $24.48 $23.59 20,455
2020-05-19 $24.21 $24.30 $24.00 $24.01 $23.14 86,911
2020-05-18 $24.07 $24.43 $24.01 $24.41 $23.52 4,585
2020-05-15 $23.34 $23.47 $23.26 $23.45 $22.60 33,144
2020-05-14 $23.07 $23.41 $22.91 $23.36 $22.51 57,521
2020-05-13 $23.86 $23.93 $23.49 $23.68 $22.82 23,358
2020-05-12 $24.16 $24.17 $23.79 $23.80 $22.94 9,250
2020-05-11 $24.03 $24.20 $24.00 $24.18 $23.30 54,822
2020-05-08 $24.11 $24.15 $24.08 $24.13 $23.25 24,773
2020-05-07 $23.79 $23.86 $23.69 $23.75 $22.89 16,733
2020-05-06 $23.64 $23.64 $23.36 $23.40 $22.55 5,832
2020-05-05 $23.75 $23.78 $23.55 $23.63 $22.77 72,774
2020-05-04 $23.33 $23.50 $23.23 $23.44 $22.59 12,552
2020-05-01 $23.55 $23.63 $23.44 $23.52 $22.67 4,814
2020-04-30 $24.17 $24.23 $23.96 $24.12 $23.25 16,276
2020-04-29 $24.50 $24.68 $24.35 $24.52 $23.63 250,925
2020-04-28 $24.17 $24.17 $23.92 $24.01 $23.14 10,541
2020-04-27 $23.68 $23.80 $23.63 $23.75 $22.89 19,840
2020-04-24 $23.35 $23.48 $23.21 $23.39 $22.54 14,014
2020-04-23 $23.51 $23.63 $23.16 $23.17 $22.33 16,688
2020-04-22 $23.25 $23.27 $23.12 $23.26 $22.42 21,437
2020-04-21 $22.94 $23.10 $22.77 $22.83 $22.00 77,928
2020-04-20 $23.41 $23.61 $23.25 $23.25 $22.41 93,102
2020-04-17 $23.49 $23.74 $23.47 $23.74 $22.88 29,214
2020-04-16 $23.11 $23.11 $22.91 $23.09 $22.25 20,209
2020-04-15 $23.19 $23.24 $23.06 $23.08 $22.25 9,869
2020-04-14 $23.78 $23.97 $23.78 $23.87 $23.00 58,577
2020-04-13 $23.59 $23.59 $23.23 $23.50 $22.65 57,482
2020-04-09 $23.63 $23.77 $23.49 $23.65 $22.79 28,257
2020-04-08 $23.13 $23.24 $22.92 $23.12 $22.28 297,207
2020-04-07 $23.63 $23.67 $23.08 $23.11 $22.27 1,182,321
2020-04-06 $22.65 $22.89 $22.63 $22.89 $22.06 56,866
2020-04-03 $21.90 $21.96 $21.65 $21.82 $21.03 36,550
2020-04-02 $21.77 $22.30 $21.76 $22.28 $21.47 97,986
2020-04-01 $22.06 $22.15 $21.64 $21.66 $20.87 138,542
2020-03-31 $22.70 $22.95 $22.48 $22.70 $21.88 145,747
2020-03-30 $22.61 $22.95 $22.47 $22.93 $22.10 432,335
2020-03-27 $22.55 $22.98 $22.30 $22.64 $21.82 22,424
2020-03-26 $22.37 $23.32 $22.37 $23.24 $22.40 89,749
2020-03-25 $21.69 $22.51 $21.47 $22.23 $21.42 90,260
2020-03-24 $21.28 $21.71 $21.17 $21.60 $20.82 102,198
2020-03-23 $20.17 $20.26 $19.69 $19.86 $19.14 99,625
2020-03-20 $20.76 $21.16 $20.12 $20.40 $19.66 232,799
2020-03-19 $19.88 $20.80 $19.88 $20.40 $19.66 291,602
2020-03-18 $19.78 $20.40 $19.55 $19.99 $19.27 275,526
2020-03-17 $20.44 $21.18 $20.34 $21.15 $20.38 146,002
2020-03-16 $20.35 $20.72 $20.07 $20.35 $19.61 112,379
2020-03-13 $22.29 $22.47 $21.28 $22.46 $21.65 23,543
2020-03-12 $21.89 $22.00 $21.03 $21.05 $20.29 63,472
2020-03-11 $24.57 $24.57 $23.93 $24.00 $23.13 34,043
2020-03-10 $25.10 $25.25 $24.47 $25.21 $24.30 33,953
2020-03-09 $24.50 $25.00 $24.20 $24.34 $23.46 56,455
2020-03-06 $26.31 $26.60 $26.18 $26.43 $25.47 26,342
2020-03-05 $27.00 $27.10 $26.69 $26.84 $25.87 40,070
2020-03-04 $27.16 $27.63 $27.05 $27.61 $26.61 122,936
2020-03-03 $27.31 $27.34 $26.63 $26.74 $25.77 72,254
2020-03-02 $26.56 $26.98 $26.45 $26.98 $26.01 48,211
2020-02-28 $26.10 $26.60 $26.05 $26.60 $25.64 64,609
2020-02-27 $27.18 $27.35 $26.79 $26.85 $25.88 104,230
2020-02-26 $27.92 $27.93 $27.62 $27.64 $26.63 33,873
2020-02-25 $28.14 $28.14 $27.50 $27.60 $26.60 31,691
2020-02-24 $28.07 $28.19 $27.98 $28.03 $27.01 9,059
2020-02-21 $29.24 $29.24 $29.09 $29.17 $28.11 7,656
2020-02-20 $29.35 $29.42 $29.19 $29.28 $28.22 10,485
2020-02-19 $29.46 $29.47 $29.44 $29.46 $28.39 2,972
2020-02-18 $29.40 $29.43 $29.33 $29.39 $28.32 7,617
2020-02-14 $29.63 $29.63 $29.51 $29.54 $28.47 6,129
2020-02-13 $29.57 $29.68 $29.57 $29.57 $28.50 3,946
2020-02-12 $29.80 $29.84 $29.77 $29.80 $28.72 9,263
2020-02-11 $29.73 $29.78 $29.68 $29.68 $28.60 5,687
2020-02-10 $29.42 $29.49 $29.42 $29.48 $28.41 9,268
2020-02-07 $29.51 $29.52 $29.43 $29.43 $28.36 4,626
2020-02-06 $29.78 $29.78 $29.72 $29.75 $28.67 5,230
2020-02-05 $29.66 $29.69 $29.58 $29.68 $28.60 4,835
2020-02-04 $29.35 $29.40 $29.35 $29.35 $28.29 8,335
2020-02-03 $28.97 $29.05 $28.92 $28.95 $27.90 7,267
2020-01-31 $28.96 $28.96 $28.79 $28.86 $27.81 5,158
2020-01-30 $29.16 $29.39 $29.07 $29.39 $28.32 24,176
2020-01-29 $29.38 $29.45 $29.38 $29.38 $28.31 33,811
2020-01-28 $29.32 $29.39 $29.31 $29.36 $28.30 6,331
2020-01-27 $29.15 $29.21 $29.06 $29.06 $28.01 4,251
2020-01-24 $29.94 $29.94 $29.61 $29.67 $28.59 15,991
2020-01-23 $29.79 $29.82 $29.64 $29.82 $28.74 13,052
2020-01-22 $29.98 $30.04 $29.92 $29.93 $28.84 15,481
2020-01-21 $29.87 $29.94 $29.85 $29.85 $28.77 6,555
2020-01-17 $30.04 $30.06 $30.01 $30.05 $28.96 10,205
2020-01-16 $29.88 $29.97 $29.85 $29.95 $28.86 5,056
2020-01-15 $29.87 $29.87 $29.82 $29.83 $28.74 3,044
2020-01-14 $29.81 $29.87 $29.80 $29.82 $28.74 3,906
2020-01-13 $29.68 $29.82 $29.68 $29.79 $28.71 6,644
2020-01-10 $29.81 $29.81 $29.60 $29.63 $28.56 6,962
2020-01-09 $29.77 $29.78 $29.74 $29.76 $28.68 28,452
2020-01-08 $29.71 $29.79 $29.65 $29.70 $28.62 6,192
2020-01-07 $29.73 $29.73 $29.63 $29.63 $28.56 12,230
2020-01-06 $29.66 $29.76 $29.65 $29.74 $28.66 9,850
2020-01-03 $29.54 $29.81 $29.54 $29.61 $28.54 12,051
2020-01-02 $29.97 $30.00 $29.89 $30.00 $28.91 12,824
2019-12-31 $29.68 $29.69 $29.56 $29.60 $28.53 11,414
2019-12-30 $29.85 $29.85 $29.59 $29.60 $28.53 12,350
2019-12-27 $29.90 $29.90 $29.82 $29.82 $28.74 6,136
2019-12-26 $29.74 $29.74 $29.74 $29.74 $28.66 1,020
2019-12-24 $29.65 $29.68 $29.59 $29.65 $28.57 6,116
2019-12-23 $30.00 $30.04 $29.98 $30.01 $28.59 6,080
2019-12-20 $29.95 $30.00 $29.95 $29.97 $28.55 8,866
2019-12-19 $29.91 $29.95 $29.91 $29.91 $28.49 3,227
2019-12-18 $29.93 $29.95 $29.89 $29.95 $28.53 5,888
2019-12-17 $30.02 $30.08 $29.99 $30.00 $28.58 61,395
2019-12-16 $30.08 $30.19 $30.08 $30.16 $28.73 110,921
2019-12-13 $29.78 $29.97 $29.77 $29.88 $28.46 7,069
2019-12-12 $29.44 $29.64 $29.43 $29.63 $28.23 66,531
2019-12-11 $29.34 $29.47 $29.34 $29.45 $28.05 21,582
2019-12-10 $29.23 $29.35 $29.23 $29.27 $27.88 2,465
2019-12-09 $29.40 $29.40 $29.27 $29.27 $27.88 9,318
2019-12-06 $29.37 $29.40 $29.37 $29.38 $27.99 21,145
2019-12-05 $29.18 $29.22 $29.13 $29.20 $27.82 57,856
2019-12-04 $29.13 $29.18 $29.13 $29.18 $27.80 53,356
2019-12-03 $28.74 $28.93 $28.74 $28.92 $27.54 56,658
2019-12-02 $29.09 $29.09 $28.90 $28.99 $27.62 5,263
2019-11-29 $29.21 $29.25 $29.17 $29.17 $27.78 4,453
2019-11-27 $29.38 $29.44 $29.36 $29.40 $28.01 13,120
2019-11-26 $29.30 $29.32 $29.25 $29.32 $27.93 9,017
2019-11-25 $29.25 $29.32 $29.25 $29.31 $27.92 8,681
2019-11-22 $29.07 $29.09 $29.07 $29.08 $27.70 2,796
2019-11-21 $29.09 $29.09 $28.96 $29.02 $27.64 7,607
2019-11-20 $29.13 $29.16 $29.03 $29.07 $27.69 3,534
2019-11-19 $29.35 $29.35 $29.20 $29.26 $27.87 11,263
2019-11-18 $29.23 $29.33 $29.18 $29.29 $27.90 40,329
2019-11-15 $29.17 $29.28 $29.13 $29.26 $27.88 98,947
2019-11-14 $29.02 $29.10 $29.00 $29.07 $27.69 18,896
2019-11-13 $29.09 $29.19 $29.07 $29.12 $27.74 103,171
2019-11-12 $29.28 $29.35 $29.24 $29.27 $27.88 28,702
2019-11-11 $29.21 $29.30 $29.19 $29.25 $27.86 15,026
2019-11-08 $29.22 $29.28 $29.22 $29.28 $27.89 14,914
2019-11-07 $29.38 $29.40 $29.32 $29.35 $27.96 26,611
2019-11-06 $29.24 $29.26 $29.21 $29.22 $27.83 10,983
2019-11-05 $29.23 $29.25 $29.17 $29.23 $27.84 18,080
2019-11-04 $29.30 $29.30 $29.25 $29.26 $27.87 32,940
2019-11-01 $29.05 $29.11 $29.03 $29.09 $27.71 12,888
2019-10-31 $28.76 $28.80 $28.71 $28.80 $27.43 54,713
2019-10-30 $28.74 $28.95 $28.71 $28.92 $27.55 10,812
2019-10-29 $28.78 $28.86 $28.78 $28.84 $27.47 14,021
2019-10-28 $28.78 $28.83 $28.78 $28.82 $27.45 4,580
2019-10-25 $28.60 $28.72 $28.60 $28.70 $27.33 7,287
2019-10-24 $28.71 $28.71 $28.64 $28.65 $27.29 54,265
2019-10-23 $28.54 $28.61 $28.53 $28.61 $27.25 3,635
2019-10-22 $28.50 $28.61 $28.46 $28.46 $27.11 28,455
2019-10-21 $28.58 $28.60 $28.50 $28.54 $27.19 43,633
2019-10-18 $28.32 $28.45 $28.29 $28.38 $27.03 30,705
2019-10-17 $28.45 $28.45 $28.32 $28.37 $27.02 14,176
2019-10-16 $28.28 $28.34 $28.28 $28.31 $26.97 59,625
2019-10-15 $28.32 $28.37 $28.30 $28.33 $26.99 10,794
2019-10-14 $27.97 $27.99 $27.95 $27.96 $26.63 71,848
2019-10-11 $28.06 $28.16 $28.05 $28.11 $26.77 6,540
2019-10-10 $27.47 $27.53 $27.47 $27.53 $26.22 1,523
2019-10-09 $27.26 $27.36 $27.26 $27.36 $26.06 3,405
2019-10-08 $27.23 $27.27 $27.16 $27.16 $25.87 9,804
2019-10-07 $27.42 $27.46 $27.42 $27.42 $26.12 4,293
2019-10-04 $27.29 $27.44 $27.25 $27.44 $26.14 6,195
2019-10-03 $26.97 $27.24 $26.97 $27.20 $25.91 11,626
2019-10-02 $27.06 $27.07 $27.00 $27.07 $25.79 58,671
2019-10-01 $27.78 $27.78 $27.60 $27.61 $26.30 1,502
2019-09-30 $27.78 $27.87 $27.78 $27.83 $26.51 22,449
2019-09-27 $27.90 $27.90 $27.76 $27.77 $26.46 4,224
2019-09-26 $27.88 $27.90 $27.84 $27.88 $26.56 3,768
2019-09-25 $27.64 $27.81 $27.64 $27.79 $26.47 44,834
2019-09-24 $28.04 $28.04 $27.86 $27.88 $26.56 5,320
2019-09-23 $27.89 $28.00 $27.89 $27.97 $26.64 29,102
2019-09-20 $28.16 $28.18 $28.07 $28.07 $26.74 31,796
2019-09-19 $28.22 $28.25 $28.14 $28.14 $26.81 3,587
2019-09-18 $28.00 $28.08 $27.93 $28.05 $26.72 9,333
2019-09-17 $28.00 $28.12 $27.98 $28.12 $26.79 3,414
2019-09-16 $28.10 $28.10 $28.02 $28.03 $26.70 46,500
2019-09-13 $28.32 $28.33 $28.25 $28.27 $26.93 39,881
2019-09-12 $27.97 $28.17 $27.97 $28.13 $26.79 16,573
2019-09-11 $27.92 $27.94 $27.89 $27.94 $26.61 19,211
2019-09-10 $27.64 $27.80 $27.64 $27.75 $26.43 4,398
2019-09-09 $27.67 $27.72 $27.65 $27.69 $26.38 16,133
2019-09-06 $27.66 $27.69 $27.59 $27.66 $26.35 4,793
2019-09-05 $27.60 $27.60 $27.52 $27.55 $26.24 14,923
2019-09-04 $27.31 $27.39 $27.27 $27.35 $26.05 2,846
2019-09-03 $26.96 $27.01 $26.94 $26.99 $25.71 3,437
2019-08-30 $27.19 $27.19 $26.94 $27.08 $25.80 17,494
2019-08-29 $26.99 $27.03 $26.97 $26.99 $25.71 2,148
2019-08-28 $26.70 $26.89 $26.68 $26.80 $25.53 10,222
2019-08-27 $26.89 $26.89 $26.76 $26.80 $25.53 10,545
2019-08-26 $26.83 $26.84 $26.67 $26.77 $25.50 14,864
2019-08-23 $26.85 $26.88 $26.57 $26.57 $25.31 6,076
2019-08-22 $26.95 $26.95 $26.81 $26.92 $25.64 12,711
2019-08-21 $27.02 $27.06 $26.97 $26.97 $25.69 22,796
2019-08-20 $26.76 $26.83 $26.71 $26.78 $25.51 13,334
2019-08-19 $26.88 $26.99 $26.85 $26.87 $25.59 19,014
2019-08-16 $26.49 $26.75 $26.49 $26.70 $25.43 17,137
2019-08-15 $26.40 $26.46 $26.34 $26.40 $25.15 16,500
2019-08-14 $26.52 $26.64 $26.34 $26.34 $25.09 8,528
2019-08-13 $26.94 $27.04 $26.93 $26.99 $25.71 5,402
2019-08-12 $26.89 $26.93 $26.75 $26.76 $25.49 4,348
2019-08-09 $27.15 $27.15 $27.01 $27.04 $25.75 5,233
2019-08-08 $27.09 $27.29 $27.09 $27.20 $25.91 5,820
2019-08-07 $26.84 $27.09 $26.84 $26.99 $25.71 40,689
2019-08-06 $26.80 $26.86 $26.61 $26.81 $25.54 109,798
2019-08-05 $26.85 $26.85 $26.67 $26.70 $25.44 4,053
2019-08-02 $27.41 $27.43 $27.26 $27.38 $26.08 10,366
2019-08-01 $27.80 $27.91 $27.56 $27.57 $26.26 16,143
2019-07-31 $27.82 $27.91 $27.62 $27.62 $26.31 3,300
2019-07-30 $27.80 $27.82 $27.78 $27.79 $26.47 9,982
2019-07-29 $28.17 $28.17 $28.10 $28.16 $26.82 6,533
2019-07-26 $28.17 $28.17 $28.03 $28.11 $26.78 16,429
2019-07-25 $28.15 $28.15 $28.04 $28.05 $26.72 3,223
2019-07-24 $28.32 $28.38 $28.32 $28.33 $26.99 2,716
2019-07-23 $28.30 $28.40 $28.30 $28.35 $27.00 6,852
2019-07-22 $28.16 $28.23 $28.16 $28.19 $26.85 2,122
2019-07-19 $28.22 $28.24 $28.15 $28.15 $26.82 3,746
2019-07-18 $28.08 $28.26 $28.03 $28.22 $26.88 13,266
2019-07-17 $28.22 $28.24 $28.19 $28.19 $26.85 12,291
2019-07-16 $28.28 $28.28 $28.18 $28.19 $26.85 6,343
2019-07-15 $28.30 $28.32 $28.28 $28.28 $26.94 5,001
2019-07-12 $28.20 $28.26 $28.15 $28.25 $26.91 8,320
2019-07-11 $28.22 $28.24 $28.15 $28.21 $26.87 5,460
2019-07-10 $28.20 $28.24 $28.20 $28.22 $26.88 4,044
2019-07-09 $28.11 $28.13 $28.05 $28.09 $26.76 10,805
2019-07-08 $28.31 $28.33 $28.28 $28.29 $26.95 11,965
2019-07-05 $28.35 $28.46 $28.35 $28.41 $27.06 3,388
2019-07-03 $28.64 $28.65 $28.64 $28.65 $27.29 368
2019-07-02 $28.45 $28.52 $28.45 $28.48 $27.13 10,528
2019-07-01 $28.45 $28.53 $28.40 $28.40 $27.05 4,432
2019-06-28 $28.18 $28.31 $28.18 $28.25 $26.91 7,859
2019-06-27 $28.11 $28.20 $28.11 $28.14 $26.80 5,937
2019-06-26 $28.16 $28.16 $28.04 $28.04 $26.71 7,586
2019-06-25 $28.19 $28.25 $28.00 $28.00 $26.67 10,340
2019-06-24 $28.75 $28.85 $28.75 $28.79 $26.85 3,125
2019-06-21 $28.74 $28.84 $28.70 $28.73 $26.80 5,876
2019-06-20 $28.87 $28.89 $28.78 $28.82 $26.88 8,759
2019-06-19 $28.47 $28.61 $28.47 $28.61 $26.68 3,977
2019-06-18 $28.41 $28.51 $28.38 $28.47 $26.55 7,774
2019-06-17 $28.13 $28.15 $28.07 $28.07 $26.18 3,009
2019-06-14 $28.04 $28.10 $27.99 $28.10 $26.20 4,954
2019-06-13 $28.26 $28.26 $28.22 $28.22 $26.32 1,522
2019-06-12 $28.36 $28.39 $28.22 $28.22 $26.32 15,475
2019-06-11 $28.50 $28.51 $28.42 $28.45 $26.53 9,906
2019-06-10 $28.28 $28.36 $28.28 $28.32 $26.41 3,185
2019-06-07 $28.25 $28.32 $28.19 $28.23 $26.33 24,287
2019-06-06 $27.88 $27.95 $27.84 $27.92 $26.04 27,295
2019-06-05 $27.81 $27.90 $27.75 $27.80 $25.93 11,176
2019-06-04 $27.66 $27.80 $27.62 $27.80 $25.92 4,882
2019-06-03 $27.42 $27.49 $27.38 $27.43 $25.59 5,512
2019-05-31 $27.23 $27.35 $27.23 $27.33 $25.49 10,431
2019-05-30 $27.50 $27.56 $27.44 $27.56 $25.71 3,063
2019-05-29 $27.37 $27.47 $27.36 $27.41 $25.57 5,640
2019-05-28 $27.90 $27.90 $27.64 $27.64 $25.78 8,420
2019-05-24 $27.83 $27.90 $27.77 $27.90 $26.02 28,758
2019-05-23 $27.53 $27.60 $27.48 $27.57 $25.71 44,502
2019-05-22 $27.82 $27.91 $27.82 $27.89 $26.01 38,457
2019-05-21 $27.94 $27.97 $27.86 $27.95 $26.07 18,350
2019-05-20 $27.79 $27.83 $27.74 $27.80 $25.92 3,308
2019-05-17 $28.03 $28.03 $27.90 $27.95 $26.07 16,048
2019-05-16 $27.96 $28.22 $27.96 $28.08 $26.19 195,897
2019-05-15 $27.86 $27.89 $27.82 $27.89 $26.01 10,810
2019-05-14 $27.68 $27.86 $27.62 $27.81 $25.93 189,422
2019-05-13 $27.46 $27.56 $27.44 $27.50 $25.65 3,194
2019-05-10 $27.89 $28.07 $27.83 $28.07 $26.18 5,882
2019-05-09 $27.74 $27.90 $27.65 $27.90 $26.02 291,699
2019-05-08 $28.06 $28.15 $28.06 $28.12 $26.23 6,051
2019-05-07 $28.24 $28.27 $28.03 $28.10 $26.21 3,236
2019-05-06 $28.41 $28.59 $28.41 $28.58 $26.66 2,459
2019-05-03 $28.74 $28.84 $28.74 $28.83 $26.88 3,514
2019-05-02 $28.72 $28.72 $28.58 $28.62 $26.69 2,810
2019-05-01 $28.89 $28.89 $28.71 $28.72 $26.79 2,814
2019-04-30 $28.77 $28.81 $28.77 $28.79 $26.85 1,854
2019-04-29 $28.68 $28.83 $28.68 $28.83 $26.89 9,352
2019-04-26 $28.66 $28.66 $28.66 $28.66 $26.74 386
2019-04-25 $28.51 $28.61 $28.51 $28.56 $26.64 3,651
2019-04-24 $28.68 $28.71 $28.59 $28.59 $26.66 4,839
2019-04-23 $28.84 $28.84 $28.81 $28.84 $26.90 1,989
2019-04-22 $28.88 $28.89 $28.83 $28.85 $26.91 4,254
2019-04-18 $28.81 $28.92 $28.81 $28.86 $26.91 6,195
2019-04-17 $28.92 $28.96 $28.82 $28.92 $26.97 5,050
2019-04-16 $28.77 $28.93 $28.77 $28.86 $26.92 21,254
2019-04-15 $28.69 $28.74 $28.69 $28.74 $26.80 1,689
2019-04-12 $28.69 $28.74 $28.66 $28.72 $26.79 7,008
2019-04-11 $28.60 $28.60 $28.47 $28.52 $26.60 10,068
2019-04-10 $28.52 $28.65 $28.52 $28.64 $26.71 4,503
2019-04-09 $28.62 $28.62 $28.52 $28.54 $26.62 8,475
2019-04-08 $28.62 $28.68 $28.61 $28.65 $26.72 2,885
2019-04-05 $28.63 $28.68 $28.63 $28.66 $26.73 4,081
2019-04-04 $28.65 $28.67 $28.56 $28.56 $26.64 12,551
2019-04-03 $28.64 $28.74 $28.61 $28.69 $26.76 6,337
2019-04-02 $28.42 $28.49 $28.41 $28.45 $26.54 2,589
2019-04-01 $28.38 $28.47 $28.38 $28.47 $26.55 2,195
2019-03-29 $28.17 $28.17 $28.04 $28.08 $26.19 5,489
2019-03-28 $27.92 $28.05 $27.86 $28.00 $26.12 18,477
2019-03-27 $28.10 $28.10 $27.97 $28.00 $26.12 1,130
2019-03-26 $28.00 $28.05 $27.93 $28.05 $26.16 3,972
2019-03-25 $27.82 $27.89 $27.78 $27.88 $26.00 13,178
2019-03-22 $28.05 $28.05 $27.84 $27.84 $25.97 3,031
2019-03-21 $28.22 $28.36 $28.21 $28.36 $26.45 2,636
2019-03-20 $28.19 $28.37 $28.19 $28.34 $26.43 771
2019-03-19 $28.41 $28.49 $28.35 $28.35 $26.44 1,518
2019-03-18 $28.22 $28.34 $28.22 $28.34 $26.43 2,936
2019-03-15 $28.04 $28.16 $28.04 $28.15 $26.26 61,607
2019-03-14 $27.96 $27.97 $27.89 $27.90 $26.02 2,945
2019-03-13 $27.81 $28.00 $27.80 $28.00 $26.12 41,853
2019-03-12 $27.81 $27.83 $27.72 $27.72 $25.85 3,934
2019-03-11 $27.53 $27.84 $27.53 $27.84 $25.97 13,035
2019-03-08 $27.39 $27.52 $27.39 $27.52 $25.67 11,667
2019-03-07 $27.74 $27.74 $27.52 $27.58 $25.72 15,079
2019-03-06 $27.99 $28.01 $27.89 $27.89 $26.01 9,053
2019-03-05 $27.94 $28.03 $27.94 $28.03 $26.14 2,342
2019-03-04 $28.09 $28.09 $27.92 $28.01 $26.12 3,995
2019-03-01 $28.10 $28.10 $27.98 $28.04 $26.15 9,176
2019-02-28 $27.95 $28.03 $27.94 $27.99 $26.11 24,513
2019-02-27 $28.08 $28.10 $28.00 $28.04 $26.15 6,950
2019-02-26 $28.10 $28.15 $28.10 $28.14 $26.25 8,648
2019-02-25 $28.07 $28.07 $27.91 $27.94 $26.06 87,608
2019-02-22 $27.91 $27.96 $27.84 $27.94 $26.06 37,835
2019-02-21 $27.85 $27.88 $27.70 $27.80 $25.93 9,787
2019-02-20 $27.96 $28.04 $27.87 $27.88 $26.00 4,453
2019-02-19 $27.66 $27.91 $27.66 $27.88 $26.00 9,967
2019-02-15 $27.68 $27.74 $27.64 $27.67 $25.81 10,086
2019-02-14 $27.30 $27.44 $27.27 $27.34 $25.50 8,680
2019-02-13 $27.49 $27.49 $27.30 $27.38 $25.54 44,528
2019-02-12 $27.32 $27.38 $27.27 $27.31 $25.47 4,654
2019-02-11 $27.00 $27.09 $27.00 $27.01 $25.19 45,264
2019-02-08 $26.95 $27.10 $26.92 $27.10 $25.28 44,458
2019-02-07 $27.28 $27.34 $27.12 $27.12 $25.29 151,629
2019-02-06 $27.59 $27.60 $27.45 $27.57 $25.71 179,560
2019-02-05 $27.55 $27.68 $27.55 $27.68 $25.82 4,411
2019-02-04 $27.24 $27.44 $27.21 $27.40 $25.56 112,808
2019-02-01 $27.34 $27.37 $27.24 $27.26 $25.43 12,151
2019-01-31 $27.45 $27.45 $27.26 $27.29 $25.45 143,438
2019-01-30 $27.24 $27.58 $27.23 $27.41 $25.57 173,194
2019-01-29 $27.22 $27.33 $27.19 $27.21 $25.38 30,599
2019-01-28 $27.04 $27.14 $27.04 $27.12 $25.29 9,564
2019-01-25 $27.29 $27.30 $27.20 $27.27 $25.43 9,187
2019-01-24 $26.89 $26.98 $26.87 $26.97 $25.15 10,743
2019-01-23 $26.91 $26.95 $26.69 $26.92 $25.11 179,084
2019-01-22 $26.83 $26.90 $26.73 $26.78 $24.98 11,411
2019-01-18 $27.09 $27.20 $27.07 $27.18 $25.35 10,243
2019-01-17 $26.69 $26.90 $26.69 $26.81 $25.01 3,387
2019-01-16 $26.70 $26.83 $26.70 $26.79 $24.99 31,084
2019-01-15 $26.60 $26.73 $26.60 $26.69 $24.89 5,557
2019-01-14 $26.58 $26.64 $26.54 $26.55 $24.76 4,270
2019-01-11 $26.69 $26.70 $26.65 $26.66 $24.87 3,089
2019-01-10 $26.61 $26.80 $26.60 $26.77 $24.97 14,334
2019-01-09 $26.64 $26.76 $26.54 $26.66 $24.87 23,985
2019-01-08 $26.43 $26.46 $26.36 $26.40 $24.62 5,213
2019-01-07 $26.15 $26.38 $26.11 $26.25 $24.48 32,806
2019-01-04 $25.81 $26.22 $25.81 $26.15 $24.39 2,998
2019-01-03 $25.43 $25.48 $25.28 $25.35 $23.64 70,800
2019-01-02 $25.22 $25.54 $25.22 $25.46 $23.75 8,759
2018-12-31 $25.56 $25.66 $25.49 $25.52 $23.80 118,592
2018-12-28 $25.60 $25.68 $25.41 $25.51 $23.79 478,407
2018-12-27 $25.04 $25.36 $24.89 $25.30 $23.60 283,054
2018-12-26 $25.02 $25.32 $24.79 $25.32 $23.62 79,663
2018-12-24 $24.96 $25.14 $24.69 $24.81 $23.14 35,756
2018-12-21 $25.40 $25.44 $25.03 $25.08 $23.34 32,109
2018-12-20 $25.64 $25.75 $25.39 $25.49 $23.72 109,516
2018-12-19 $26.00 $26.17 $25.62 $25.66 $23.88 41,713
2018-12-18 $25.94 $26.01 $25.79 $25.84 $24.04 50,785
2018-12-17 $26.09 $26.09 $25.69 $25.85 $24.05 122,933
2018-12-14 $26.05 $26.24 $26.03 $26.05 $24.24 4,015,853
2018-12-13 $26.40 $26.46 $26.30 $26.35 $24.52 38,537
2018-12-12 $26.41 $26.54 $26.30 $26.38 $24.55 49,533
2018-12-11 $26.17 $26.17 $25.81 $25.98 $24.17 4,789,187
2018-12-10 $25.88 $26.01 $25.73 $25.96 $24.16 11,062
2018-12-07 $26.50 $26.50 $26.10 $26.14 $24.32 4,742,253
2018-12-06 $26.15 $26.38 $25.88 $26.38 $24.55 95,561
2018-12-04 $27.07 $27.07 $26.60 $26.60 $24.75 63,161
2018-12-03 $27.33 $27.39 $27.22 $27.26 $25.37 36,067
2018-11-30 $27.00 $27.00 $26.85 $26.98 $25.11 6,029
2018-11-29 $27.12 $27.21 $27.05 $27.17 $25.28 34,220
2018-11-28 $26.93 $27.30 $26.86 $27.27 $25.38 11,805
2018-11-27 $26.91 $26.92 $26.83 $26.86 $24.99 299,319
2018-11-26 $26.97 $27.02 $26.96 $27.02 $25.14 5,599
2018-11-23 $26.65 $26.71 $26.65 $26.71 $24.85 820
2018-11-21 $26.84 $26.93 $26.82 $26.85 $24.98 14,758
2018-11-20 $26.58 $26.68 $26.34 $26.46 $24.62 14,295
2018-11-19 $26.92 $27.09 $26.83 $26.85 $24.98 14,754
2018-11-16 $27.02 $27.14 $26.98 $27.14 $25.26 10,458
2018-11-15 $26.84 $27.15 $26.71 $27.12 $25.24 29,983
2018-11-14 $27.19 $27.20 $26.93 $27.07 $25.19 5,076
2018-11-13 $26.91 $27.14 $26.86 $26.93 $25.06 45,636
2018-11-12 $27.02 $27.02 $26.86 $26.89 $25.02 19,172
2018-11-09 $27.30 $27.42 $27.19 $27.28 $25.38 15,820
2018-11-08 $27.64 $27.69 $27.45 $27.49 $25.58 114,756
2018-11-07 $27.55 $27.69 $27.51 $27.69 $25.77 19,235
2018-11-06 $27.31 $27.34 $27.28 $27.33 $25.43 3,883
2018-11-05 $27.25 $27.30 $27.18 $27.28 $25.38 5,361
2018-11-02 $27.34 $27.41 $27.11 $27.21 $25.32 11,148
2018-11-01 $27.13 $27.22 $27.09 $27.22 $25.33 27,728
2018-10-31 $26.97 $27.04 $26.90 $26.93 $25.06 8,684
2018-10-30 $26.46 $26.64 $26.44 $26.61 $24.76 12,308
2018-10-29 $26.77 $26.77 $26.31 $26.31 $24.48 7,839
2018-10-26 $26.36 $26.57 $26.12 $26.41 $24.58 34,963
2018-10-25 $26.50 $26.75 $26.46 $26.73 $24.87 11,056
2018-10-24 $26.91 $26.91 $26.34 $26.36 $24.53 13,549
2018-10-23 $26.88 $27.18 $26.71 $27.18 $25.29 11,825
2018-10-22 $27.48 $27.48 $27.26 $27.35 $25.45 38,940
2018-10-19 $27.56 $27.58 $27.51 $27.56 $25.64 1,422,394
2018-10-18 $27.67 $27.67 $27.28 $27.36 $25.46 662,708
2018-10-17 $27.89 $27.89 $27.74 $27.81 $25.87 21,215
2018-10-16 $27.81 $27.98 $27.78 $27.92 $25.98 9,368
2018-10-15 $27.49 $27.57 $27.46 $27.50 $25.59 7,592
2018-10-12 $27.67 $27.67 $27.25 $27.59 $25.67 12,803
2018-10-11 $27.79 $27.79 $27.19 $27.48 $25.57 15,789
2018-10-10 $28.13 $28.13 $27.80 $27.80 $25.87 1,552
2018-10-09 $28.26 $28.46 $28.26 $28.40 $26.43 4,157
2018-10-08 $28.38 $28.55 $28.29 $28.55 $26.57 3,431
2018-10-05 $28.73 $28.73 $28.58 $28.58 $26.59 1,876
2018-10-04 $28.97 $28.97 $28.78 $28.78 $26.78 2,475
2018-10-03 $29.22 $29.24 $29.06 $29.06 $27.04 12,366
2018-10-02 $29.28 $29.28 $29.19 $29.23 $27.20 4,251
2018-10-01 $29.39 $29.49 $29.39 $29.49 $27.44 3,226
2018-09-28 $29.46 $29.46 $29.37 $29.37 $27.33 2,769
2018-09-27 $29.71 $29.77 $29.63 $29.63 $27.57 6,046
2018-09-26 $29.65 $29.80 $29.65 $29.70 $27.64 9,391
2018-09-25 $29.76 $29.76 $29.68 $29.68 $27.62 3,186
2018-09-24 $29.67 $29.67 $29.53 $29.56 $27.51 2,302
2018-09-21 $29.70 $29.73 $29.66 $29.70 $27.64 6,544
2018-09-20 $29.64 $29.73 $29.61 $29.69 $27.63 5,378
2018-09-19 $29.33 $29.42 $29.28 $29.33 $27.29 347,952
2018-09-18 $29.20 $29.38 $29.20 $29.30 $27.26 7,501
2018-09-17 $29.07 $29.08 $29.07 $29.07 $27.05 2,277
2018-09-14 $28.87 $28.97 $28.82 $28.97 $26.95 10,727
2018-09-13 $28.86 $28.86 $28.76 $28.79 $26.79 3,684
2018-09-12 $28.60 $28.68 $28.60 $28.65 $26.66 5,085
2018-09-11 $28.30 $28.57 $28.26 $28.53 $26.55 11,451
2018-09-10 $28.52 $28.52 $28.38 $28.47 $26.49 12,837
2018-09-07 $28.24 $28.28 $28.24 $28.28 $26.32 1,836
2018-09-06 $28.53 $28.53 $28.28 $28.44 $26.46 5,588
2018-09-05 $28.64 $28.64 $28.45 $28.58 $26.59 9,886
2018-09-04 $28.71 $28.75 $28.56 $28.62 $26.63 5,461
2018-08-31 $29.13 $29.13 $28.89 $29.06 $27.04 6,538
2018-08-30 $29.40 $29.40 $29.26 $29.26 $27.23 1,275
2018-08-29 $29.42 $29.57 $29.42 $29.57 $27.52 6,354
2018-08-28 $29.53 $29.53 $29.41 $29.44 $27.39 3,939
2018-08-27 $29.37 $29.47 $29.34 $29.41 $27.37 10,283
2018-08-24 $29.00 $29.07 $28.89 $29.07 $27.05 6,875
2018-08-23 $28.81 $28.90 $28.76 $28.85 $26.85 4,503
2018-08-22 $28.98 $29.11 $28.98 $29.09 $27.07 2,498
2018-08-21 $28.91 $29.06 $28.84 $28.98 $26.97 3,133
2018-08-20 $28.78 $28.81 $28.72 $28.81 $26.81 2,439
2018-08-17 $28.50 $28.74 $28.50 $28.63 $26.64 3,361
2018-08-16 $28.49 $28.58 $28.42 $28.53 $26.55 13,446
2018-08-15 $28.31 $28.36 $28.20 $28.30 $26.33 13,011
2018-08-14 $28.80 $28.82 $28.67 $28.70 $26.71 6,759
2018-08-13 $28.85 $28.85 $28.71 $28.71 $26.72 11,556
2018-08-10 $28.92 $28.92 $28.80 $28.88 $26.87 5,788
2018-08-09 $29.47 $29.47 $29.40 $29.40 $27.36 3,909
2018-08-08 $29.46 $29.52 $29.31 $29.52 $27.47 6,274
2018-08-07 $29.61 $29.61 $29.39 $29.53 $27.48 7,868
2018-08-06 $29.25 $29.31 $29.24 $29.31 $27.27 2,212
2018-08-03 $29.42 $29.44 $29.37 $29.39 $27.35 1,768
2018-08-02 $29.18 $29.53 $29.18 $29.43 $27.38 11,141
2018-08-01 $29.57 $29.71 $29.46 $29.62 $27.56 11,044
2018-07-31 $29.83 $29.86 $29.72 $29.74 $27.67 7,977
2018-07-30 $29.74 $29.81 $29.72 $29.76 $27.69 4,568
2018-07-27 $29.80 $29.80 $29.67 $29.75 $27.68 7,099
2018-07-26 $29.70 $29.73 $29.63 $29.68 $27.62 5,054
2018-07-25 $29.57 $29.69 $29.39 $29.65 $27.59 5,389
2018-07-24 $29.66 $29.68 $29.50 $29.57 $27.52 3,309
2018-07-23 $29.27 $29.41 $29.25 $29.32 $27.28 4,410
2018-07-20 $29.22 $29.44 $29.22 $29.36 $27.32 3,680
2018-07-19 $29.18 $29.26 $29.12 $29.26 $27.23 85,014
2018-07-18 $29.30 $29.36 $29.30 $29.34 $27.30 3,955
2018-07-17 $29.16 $29.31 $29.16 $29.29 $27.25 6,969
2018-07-16 $29.16 $29.29 $29.15 $29.25 $27.22 22,899
2018-07-13 $29.16 $29.36 $29.11 $29.35 $27.31 16,780
2018-07-12 $29.09 $29.19 $29.09 $29.19 $27.16 2,861
2018-07-11 $29.17 $29.17 $28.81 $28.96 $26.95 4,562
2018-07-10 $29.60 $29.60 $29.41 $29.48 $27.43 9,020
2018-07-09 $29.41 $29.51 $29.33 $29.42 $27.38 6,410
2018-07-06 $29.20 $29.31 $29.20 $29.28 $27.24 2,795
2018-07-05 $29.05 $29.15 $29.01 $29.07 $27.05 2,673
2018-07-03 $28.96 $28.97 $28.85 $28.86 $26.85 4,423
2018-07-02 $28.63 $28.77 $28.58 $28.72 $26.72 10,567
2018-06-29 $29.03 $29.12 $28.98 $28.99 $26.97 10,658
2018-06-28 $28.68 $28.87 $28.68 $28.81 $26.81 9,088
2018-06-27 $29.05 $29.05 $28.82 $28.83 $26.83 23,246
2018-06-26 $29.01 $29.03 $28.89 $29.03 $27.01 35,285
2018-06-25 $29.33 $29.47 $29.33 $29.47 $26.98 8,852
2018-06-22 $29.93 $29.93 $29.59 $29.83 $27.31 33,748
2018-06-21 $29.79 $29.79 $29.57 $29.66 $27.15 6,123
2018-06-20 $29.84 $29.92 $29.83 $29.84 $27.32 9,023
2018-06-19 $29.73 $29.91 $29.68 $29.82 $27.30 6,259
2018-06-18 $30.01 $30.11 $30.01 $30.08 $27.54 2,553
2018-06-15 $30.39 $30.41 $30.22 $30.41 $27.84 36,523
2018-06-14 $30.59 $30.70 $30.59 $30.64 $28.05 43,456
2018-06-13 $30.61 $30.70 $30.57 $30.61 $28.02 41,493
2018-06-12 $30.72 $30.72 $30.56 $30.57 $27.99 61,027
2018-06-11 $30.81 $30.85 $30.79 $30.85 $28.24 6,455
2018-06-08 $30.53 $30.62 $30.47 $30.61 $28.02 34,056
2018-06-07 $30.74 $30.77 $30.54 $30.55 $27.97 31,698
2018-06-06 $30.53 $30.72 $30.53 $30.72 $28.13 2,061
2018-06-05 $30.41 $30.44 $30.37 $30.37 $27.81 2,714
2018-06-04 $30.54 $30.54 $30.38 $30.48 $27.90 4,735
2018-06-01 $30.27 $30.35 $30.26 $30.26 $27.70 10,375
2018-05-31 $30.20 $30.20 $30.20 $30.20 $27.65 102
2018-05-30 $29.95 $30.25 $29.95 $30.20 $27.65 4,809
2018-05-29 $29.93 $29.93 $29.64 $29.67 $27.16 7,409
2018-05-25 $30.41 $30.47 $30.37 $30.47 $27.90 9,509
2018-05-24 $30.58 $30.63 $30.45 $30.63 $28.04 8,545
2018-05-23 $30.70 $30.72 $30.60 $30.70 $28.11 2,020
2018-05-22 $31.19 $31.19 $31.11 $31.15 $28.52 1,966
2018-05-21 $30.99 $31.13 $30.99 $31.12 $28.49 7,478
2018-05-18 $30.83 $31.01 $30.83 $30.97 $28.35 8,112
2018-05-17 $31.10 $31.12 $30.93 $30.98 $28.37 7,300
2018-05-16 $30.92 $31.03 $30.92 $30.98 $28.36 4,512
2018-05-15 $30.91 $31.07 $30.90 $31.01 $28.39 8,901
2018-05-14 $31.25 $31.26 $31.19 $31.19 $28.56 6,761
2018-05-11 $31.12 $31.17 $31.12 $31.17 $28.54 957
2018-05-10 $30.92 $31.08 $30.92 $31.06 $28.44 3,904
2018-05-09 $30.82 $30.90 $30.75 $30.89 $28.28 7,167
2018-05-08 $30.63 $30.80 $30.63 $30.78 $28.18 3,408
2018-05-07 $30.73 $30.88 $30.73 $30.80 $28.20 11,064
2018-05-04 $30.48 $30.81 $30.48 $30.80 $28.20 3,585
2018-05-03 $30.64 $30.71 $30.42 $30.68 $28.09 6,425
2018-05-02 $30.69 $30.78 $30.65 $30.70 $28.11 2,441
2018-05-01 $30.72 $30.72 $30.39 $30.45 $27.88 13,348
2018-04-30 $30.80 $30.83 $30.66 $30.68 $28.09 4,733
2018-04-27 $30.69 $30.86 $30.69 $30.86 $28.25 6,228
2018-04-26 $30.80 $30.90 $30.72 $30.87 $28.26 6,511
2018-04-25 $30.57 $30.69 $30.53 $30.64 $28.06 3,607
2018-04-24 $30.88 $30.89 $30.68 $30.73 $28.14 6,318
2018-04-23 $30.88 $30.93 $30.73 $30.82 $28.22 11,893
2018-04-20 $30.93 $30.93 $30.83 $30.90 $28.29 5,741
2018-04-19 $31.02 $31.05 $30.92 $31.04 $28.42 3,794
2018-04-18 $31.09 $31.11 $31.04 $31.05 $28.43 2,938
2018-04-17 $30.87 $31.05 $30.87 $31.04 $28.42 6,866
2018-04-16 $30.82 $30.87 $30.72 $30.72 $28.13 17,547
2018-04-13 $30.73 $30.77 $30.63 $30.73 $28.13 7,751
2018-04-12 $30.69 $30.79 $30.65 $30.76 $28.16 14,205
2018-04-11 $30.64 $30.76 $30.58 $30.58 $28.00 28,009
2018-04-10 $30.63 $30.84 $30.63 $30.65 $28.06 11,300
2018-04-09 $30.44 $30.55 $30.44 $30.53 $27.95 1,910
2018-04-06 $30.25 $30.25 $30.11 $30.11 $27.57 2,181
2018-04-05 $30.31 $30.41 $30.31 $30.37 $27.81 8,802
2018-04-04 $29.84 $30.11 $29.78 $30.08 $27.54 2,049
2018-04-03 $30.05 $30.05 $29.89 $29.97 $27.44 7,109
2018-04-02 $30.08 $30.13 $29.73 $29.78 $27.26 8,807
2018-03-29 $30.20 $30.39 $30.17 $30.36 $27.80 10,077
2018-03-28 $30.05 $30.17 $30.04 $30.05 $27.51 3,840
2018-03-27 $30.19 $30.23 $30.10 $30.10 $27.56 4,968
2018-03-26 $30.04 $30.06 $29.69 $29.69 $27.18 2,892
2018-03-23 $29.94 $29.94 $29.56 $29.56 $27.06 11,753
2018-03-22 $30.19 $30.19 $29.90 $29.90 $27.37 7,616
2018-03-21 $30.35 $30.51 $30.35 $30.43 $27.86 7,111
2018-03-20 $30.34 $30.45 $30.34 $30.40 $27.83 6,768
2018-03-19 $30.49 $30.50 $30.25 $30.34 $27.78 7,491
2018-03-16 $30.64 $30.65 $30.50 $30.60 $28.02 3,494
2018-03-15 $30.72 $30.76 $30.61 $30.64 $28.05 6,545
2018-03-14 $30.64 $30.66 $30.61 $30.62 $28.03 2,790
2018-03-13 $30.84 $30.85 $30.53 $30.60 $28.01 5,421
2018-03-12 $30.76 $30.76 $30.65 $30.76 $28.16 5,103
2018-03-09 $30.62 $30.65 $30.56 $30.61 $28.02 25,179
2018-03-08 $30.53 $30.58 $30.40 $30.51 $27.93 85,519
2018-03-07 $30.29 $30.44 $30.27 $30.43 $27.86 4,796
2018-03-06 $30.49 $30.51 $30.34 $30.47 $27.90 4,421
2018-03-05 $29.84 $30.25 $29.84 $30.25 $27.70 5,080
2018-03-02 $29.73 $29.97 $29.73 $29.88 $27.35 11,927
2018-03-01 $30.19 $30.20 $29.91 $30.04 $27.50 16,758
2018-02-28 $30.71 $30.76 $30.49 $30.52 $27.94 9,828
2018-02-27 $31.03 $31.03 $30.75 $30.85 $28.24 13,595
2018-02-26 $31.00 $31.15 $30.96 $31.15 $28.52 3,268
2018-02-23 $30.80 $30.95 $30.75 $30.91 $28.30 8,528
2018-02-22 $30.71 $30.73 $30.61 $30.64 $28.05 4,586
2018-02-21 $30.76 $30.93 $30.50 $30.50 $27.92 10,501
2018-02-20 $30.73 $30.80 $30.55 $30.55 $27.97 7,900
2018-02-16 $30.90 $30.99 $30.88 $30.95 $28.34 4,370
2018-02-15 $30.71 $30.85 $30.56 $30.83 $28.23 27,817
2018-02-14 $29.84 $30.62 $29.84 $30.62 $28.03 5,372
2018-02-13 $29.91 $30.07 $29.90 $29.97 $27.44 20,102
2018-02-12 $30.03 $30.20 $29.86 $30.14 $27.59 11,161
2018-02-09 $29.72 $29.84 $28.98 $29.72 $27.21 8,012
2018-02-08 $30.41 $30.41 $29.65 $29.68 $27.18 10,057
2018-02-07 $30.38 $30.65 $30.20 $30.48 $27.91 16,287
2018-02-06 $30.08 $30.83 $30.08 $30.80 $28.20 9,978
2018-02-05 $30.97 $31.17 $29.97 $30.20 $27.65 74,643
2018-02-02 $31.72 $31.72 $31.35 $31.45 $28.79 9,768
2018-02-01 $31.92 $32.14 $31.92 $32.11 $29.40 6,312
2018-01-31 $32.09 $32.13 $31.91 $31.91 $29.21 13,155
2018-01-30 $32.13 $32.19 $32.02 $32.02 $29.32 3,754
2018-01-29 $32.32 $32.37 $32.25 $32.30 $29.57 4,577
2018-01-26 $32.39 $32.58 $32.39 $32.49 $29.75 12,210
2018-01-25 $32.47 $32.50 $32.20 $32.23 $29.51 7,994
2018-01-24 $32.42 $32.57 $32.33 $32.37 $29.64 7,120
2018-01-23 $32.19 $32.37 $32.18 $32.25 $29.53 13,876
2018-01-22 $32.03 $32.28 $32.03 $32.28 $29.55 11,996
2018-01-19 $31.95 $32.08 $31.95 $31.97 $29.27 6,691
2018-01-18 $31.78 $31.94 $31.78 $31.81 $29.12 6,249
2018-01-17 $31.90 $32.08 $31.77 $31.92 $29.22 18,508
2018-01-16 $31.83 $31.90 $31.65 $31.65 $28.98 17,046
2018-01-12 $31.48 $31.70 $31.48 $31.68 $29.00 23,220
2018-01-11 $31.20 $31.43 $31.20 $31.32 $28.67 9,143
2018-01-10 $31.18 $31.29 $31.12 $31.14 $28.51 12,973
2018-01-09 $31.14 $31.24 $31.11 $31.20 $28.56 6,109
2018-01-08 $31.14 $31.19 $31.11 $31.19 $28.55 7,097
2018-01-05 $31.18 $31.27 $31.04 $31.11 $28.48 360,929
2018-01-04 $31.05 $31.12 $31.05 $31.05 $28.43 2,563
2018-01-03 $30.79 $30.97 $30.61 $30.75 $28.15 4,787
2018-01-02 $30.47 $30.56 $30.46 $30.56 $27.98 13,201
2017-12-29 $30.50 $30.52 $30.36 $30.42 $27.85 8,256
2017-12-28 $30.41 $30.41 $30.33 $30.38 $27.81 2,928
2017-12-27 $30.29 $30.39 $30.23 $30.33 $27.76 5,262
2017-12-26 $30.22 $30.32 $30.17 $30.27 $27.72 2,507
2017-12-22 $30.47 $30.47 $30.40 $30.40 $27.61 3,449
2017-12-21 $30.42 $30.54 $30.41 $30.46 $27.67 5,887
2017-12-20 $30.41 $30.41 $30.33 $30.35 $27.57 2,198
2017-12-19 $30.43 $30.44 $30.35 $30.40 $27.61 6,656
2017-12-18 $30.43 $30.55 $30.42 $30.47 $27.68 7,832
2017-12-15 $30.07 $30.17 $29.98 $30.17 $27.40 8,148
2017-12-14 $30.27 $30.27 $30.10 $30.15 $27.38 5,102
2017-12-13 $30.22 $30.34 $30.12 $30.32 $27.54 6,786
2017-12-12 $30.13 $30.24 $30.13 $30.19 $27.42 15,454
2017-12-11 $30.10 $30.17 $30.06 $30.16 $27.39 5,191
2017-12-08 $30.04 $30.14 $30.04 $30.10 $27.34 2,259
2017-12-07 $29.89 $30.01 $29.89 $29.97 $27.22 13,515
2017-12-06 $29.93 $29.95 $29.84 $29.84 $27.11 6,928
2017-12-05 $29.91 $30.06 $29.91 $29.94 $27.19 7,531
2017-12-04 $30.14 $30.16 $30.00 $30.00 $27.25 7,438
2017-12-01 $30.12 $30.15 $30.06 $30.15 $27.38 3,773
2017-11-30 $30.26 $30.31 $30.20 $30.28 $27.50 11,601
2017-11-29 $30.27 $30.32 $30.18 $30.19 $27.42 23,134
2017-11-28 $30.13 $30.27 $30.10 $30.27 $27.49 9,884
2017-11-27 $30.17 $30.17 $30.04 $30.09 $27.33 6,452
2017-11-24 $30.29 $30.29 $30.22 $30.23 $27.46 2,932
2017-11-22 $30.05 $30.09 $29.94 $30.03 $27.28 9,535
2017-11-21 $29.95 $30.00 $29.84 $29.92 $27.18 9,373
2017-11-20 $29.79 $29.80 $29.76 $29.79 $27.05 986
2017-11-17 $29.57 $29.72 $29.57 $29.72 $27.00 5,300
2017-11-16 $29.72 $29.82 $29.72 $29.82 $27.08 8,358
2017-11-15 $29.53 $29.58 $29.49 $29.55 $26.84 11,170
2017-11-14 $29.66 $29.73 $29.59 $29.72 $27.00 5,349
2017-11-13 $29.52 $29.72 $29.52 $29.70 $26.98 4,997
2017-11-10 $29.90 $29.91 $29.75 $29.88 $27.14 5,333
2017-11-09 $29.95 $29.98 $29.89 $29.97 $27.22 6,314
2017-11-08 $30.07 $30.17 $30.04 $30.13 $27.37 5,028
2017-11-07 $29.90 $30.09 $29.90 $30.08 $27.32 7,959
2017-11-06 $30.04 $30.17 $30.02 $30.17 $27.40 4,385
2017-11-03 $30.05 $30.13 $30.03 $30.13 $27.37 3,525
2017-11-02 $30.04 $30.17 $30.01 $30.15 $27.39 5,125
2017-11-01 $30.13 $30.18 $30.08 $30.10 $27.34 3,783
2017-10-31 $29.79 $30.06 $29.79 $30.00 $27.25 8,599
2017-10-30 $29.80 $29.91 $29.80 $29.91 $27.17 7,659
2017-10-27 $29.66 $29.83 $29.66 $29.78 $27.05 6,667
2017-10-26 $29.85 $29.90 $29.74 $29.77 $27.04 13,045
2017-10-25 $29.81 $29.88 $29.69 $29.72 $27.00 74,219
2017-10-24 $29.79 $29.94 $29.79 $29.83 $27.09 7,232
2017-10-23 $29.87 $29.91 $29.68 $29.82 $27.09 3,117
2017-10-20 $29.86 $29.90 $29.62 $29.90 $27.16 7,150
2017-10-19 $29.77 $29.91 $29.75 $29.91 $27.17 10,067
2017-10-18 $29.90 $29.99 $29.84 $29.96 $27.21 5,700
2017-10-17 $29.83 $29.93 $29.78 $29.85 $27.11 13,393
2017-10-16 $30.00 $30.00 $29.78 $29.97 $27.22 4,822
2017-10-13 $29.93 $30.03 $29.93 $29.97 $27.22 10,982
2017-10-12 $29.80 $29.87 $29.74 $29.80 $27.07 8,582
2017-10-11 $29.73 $29.86 $29.73 $29.80 $27.07 9,088
2017-10-10 $29.58 $29.77 $29.58 $29.68 $26.96 14,778
2017-10-09 $29.52 $29.53 $29.41 $29.48 $26.78 16,347
2017-10-06 $29.36 $29.47 $29.28 $29.44 $26.74 7,955
2017-10-05 $29.40 $29.50 $29.26 $29.39 $26.69 17,355
2017-10-04 $29.46 $29.49 $29.46 $29.46 $26.76 4,126
2017-10-03 $29.38 $29.57 $29.38 $29.57 $26.86 1,722
2017-10-02 $29.44 $29.52 $29.24 $29.46 $26.76 10,899
2017-09-29 $29.35 $29.51 $29.25 $29.50 $26.80 3,899
2017-09-28 $29.27 $29.37 $29.09 $29.35 $26.66 27,939
2017-09-27 $29.17 $29.27 $29.10 $29.25 $26.57 8,941
2017-09-26 $29.25 $29.25 $29.14 $29.23 $26.55 10,287
2017-09-25 $29.29 $29.30 $29.18 $29.30 $26.61 3,295
2017-09-22 $29.41 $29.49 $29.28 $29.43 $26.73 4,945
2017-09-21 $29.38 $29.38 $29.38 $29.38 $26.68 50
2017-09-20 $29.49 $29.57 $29.35 $29.38 $26.68 8,229
2017-09-19 $29.54 $29.54 $29.35 $29.53 $26.82 5,484
2017-09-18 $29.33 $29.33 $29.26 $29.32 $26.63 1,209
2017-09-15 $29.27 $29.37 $29.27 $29.37 $26.68 5,276
2017-09-14 $29.14 $29.33 $29.14 $29.33 $26.64 1,365
2017-09-13 $29.17 $29.25 $29.17 $29.20 $26.52 1,679
2017-09-12 $29.35 $29.47 $29.35 $29.38 $26.68 2,735
2017-09-11 $29.39 $29.39 $29.39 $29.39 $26.70 132
2017-09-08 $29.13 $29.13 $29.00 $29.04 $26.37 2,182
2017-09-07 $29.12 $29.16 $29.06 $29.16 $26.49 3,040
2017-09-06 $28.83 $28.95 $28.83 $28.86 $26.21 1,724
2017-09-05 $28.76 $28.83 $28.68 $28.68 $26.05 4,022
2017-09-01 $28.83 $28.83 $28.83 $28.83 $26.18 78
2017-08-31 $28.79 $28.83 $28.77 $28.83 $26.18 1,013
2017-08-30 $28.57 $28.66 $28.57 $28.66 $26.03 2,458
2017-08-29 $28.72 $28.74 $28.67 $28.71 $26.08 7,800
2017-08-28 $28.78 $28.82 $28.74 $28.74 $26.10 2,013
2017-08-25 $28.54 $28.94 $28.54 $28.89 $26.24 4,124
2017-08-24 $28.69 $28.71 $28.65 $28.65 $26.02 2,174
2017-08-23 $28.69 $28.71 $28.65 $28.69 $26.06 3,058
2017-08-22 $28.60 $28.60 $28.60 $28.60 $25.98 617
2017-08-21 $28.50 $28.50 $28.50 $28.50 $25.88 294
2017-08-18 $28.40 $28.57 $28.40 $28.57 $25.95 280
2017-08-17 $28.69 $28.71 $28.39 $28.52 $25.90 6,556
2017-08-16 $28.71 $28.80 $28.71 $28.75 $26.11 3,255
2017-08-15 $28.52 $28.57 $28.52 $28.57 $25.95 27,266
2017-08-14 $28.70 $28.70 $28.59 $28.59 $25.96 2,406
2017-08-11 $28.30 $28.49 $28.28 $28.40 $25.80 5,760
2017-08-10 $28.71 $28.73 $28.47 $28.50 $25.89 6,436
2017-08-09 $28.80 $28.84 $28.78 $28.81 $26.17 5,932
2017-08-08 $29.01 $29.02 $28.83 $28.91 $26.26 5,773
2017-08-07 $28.92 $29.05 $28.92 $29.05 $26.39 7,353
2017-08-04 $28.95 $29.02 $28.83 $28.97 $26.31 7,190
2017-08-03 $28.87 $29.06 $28.87 $29.01 $26.35 22,600
2017-08-02 $28.99 $28.99 $28.83 $28.98 $26.32 2,682
2017-08-01 $28.92 $29.04 $28.92 $29.00 $26.34 4,774
2017-07-31 $28.68 $28.76 $28.59 $28.60 $25.98 12,232
2017-07-28 $28.65 $28.76 $28.65 $28.76 $26.12 257,057
2017-07-27 $28.75 $28.79 $28.75 $28.79 $26.15 801
2017-07-26 $28.61 $28.71 $28.61 $28.71 $26.08 1,234
2017-07-25 $28.58 $28.62 $28.50 $28.50 $25.89 1,019
2017-07-24 $28.42 $28.52 $28.42 $28.52 $25.91 1,450
2017-07-21 $28.52 $28.64 $28.45 $28.61 $25.99 11,321
2017-07-20 $28.74 $28.82 $28.71 $28.74 $26.11 5,786
2017-07-19 $28.49 $28.70 $28.49 $28.70 $26.06 3,293
2017-07-18 $28.50 $28.50 $28.50 $28.50 $25.89 135
2017-07-17 $28.44 $28.55 $28.44 $28.48 $25.86 1,489
2017-07-14 $28.40 $28.54 $28.40 $28.50 $25.89 558
2017-07-13 $28.24 $28.40 $28.24 $28.29 $25.70 3,487
2017-07-12 $28.23 $28.33 $28.18 $28.18 $25.60 6,034
2017-07-11 $28.03 $28.03 $28.03 $28.03 $25.46 344
2017-07-10 $27.95 $27.95 $27.95 $27.95 $25.39 479
2017-07-07 $27.76 $27.90 $27.75 $27.90 $25.34 3,968
2017-07-06 $27.80 $27.95 $27.80 $27.82 $25.27 2,413
2017-07-05 $28.01 $28.07 $27.96 $28.00 $25.43 3,230
2017-07-03 $28.08 $28.23 $27.91 $27.99 $25.42 5,565
2017-06-30 $27.99 $28.08 $27.95 $28.01 $25.44 41,649
2017-06-29 $28.09 $28.10 $27.97 $28.04 $25.47 5,635
2017-06-28 $28.07 $28.31 $28.07 $28.24 $25.65 2,415
2017-06-27 $28.05 $28.06 $27.98 $28.06 $25.49 4,097
2017-06-26 $28.07 $28.24 $27.98 $28.07 $25.50 10,011
2017-06-23 $28.50 $28.50 $28.43 $28.43 $25.42 1,100
2017-06-22 $28.35 $28.44 $28.35 $28.37 $25.36 1,299
2017-06-21 $28.42 $28.49 $28.31 $28.46 $25.44 13,272
2017-06-20 $28.59 $28.59 $28.38 $28.48 $25.46 2,490
2017-06-19 $28.73 $28.73 $28.58 $28.71 $25.67 6,134
2017-06-16 $28.50 $28.59 $28.48 $28.53 $25.51 4,740
2017-06-15 $28.09 $28.31 $28.09 $28.19 $25.20 2,888
2017-06-14 $28.75 $28.75 $28.58 $28.63 $25.60 2,741
2017-06-13 $28.60 $28.67 $28.56 $28.60 $25.57 5,750
2017-06-12 $28.44 $28.44 $28.34 $28.34 $25.34 4,250
2017-06-09 $28.38 $28.59 $28.36 $28.43 $25.42 6,581
2017-06-08 $28.56 $28.65 $28.49 $28.65 $25.61 10,355
2017-06-07 $28.59 $28.62 $28.51 $28.62 $25.58 4,100
2017-06-06 $28.57 $28.64 $28.57 $28.64 $25.61 2,905
2017-06-05 $28.61 $28.72 $28.58 $28.61 $25.58 3,205
2017-06-02 $28.80 $28.90 $28.80 $28.90 $25.84 2,636
2017-06-01 $28.52 $28.60 $28.46 $28.60 $25.57 6,221
2017-05-31 $28.42 $28.43 $28.34 $28.38 $25.37 10,354
2017-05-30 $28.34 $28.34 $28.23 $28.23 $25.24 532
2017-05-26 $28.21 $28.34 $28.21 $28.28 $25.28 3,724
2017-05-25 $28.34 $28.47 $28.34 $28.44 $25.43 6,687
2017-05-24 $28.24 $28.48 $28.24 $28.45 $25.43 2,083
2017-05-23 $28.46 $28.46 $28.40 $28.40 $25.39 795
2017-05-22 $28.30 $28.47 $28.30 $28.32 $25.32 2,098
2017-05-19 $28.16 $28.35 $28.16 $28.33 $25.33 4,856
2017-05-18 $28.05 $28.05 $27.90 $28.04 $25.06 3,740
2017-05-17 $28.20 $28.20 $27.88 $27.88 $24.93 4,437
2017-05-16 $28.17 $28.17 $28.17 $28.17 $25.18 749
2017-05-15 $28.00 $28.15 $27.98 $28.15 $25.17 7,739
2017-05-12 $27.86 $27.98 $27.86 $27.98 $25.01 2,383
2017-05-11 $27.86 $27.87 $27.70 $27.87 $24.92 7,793
2017-05-10 $28.03 $28.03 $27.86 $27.87 $24.92 5,586
2017-05-09 $27.91 $27.91 $27.84 $27.91 $24.95 3,615
2017-05-08 $27.82 $27.83 $27.82 $27.83 $24.88 635
2017-05-05 $27.89 $28.17 $27.86 $28.17 $25.18 2,084
2017-05-04 $27.68 $27.85 $27.61 $27.74 $24.80 1,881
2017-05-03 $27.48 $27.59 $27.48 $27.52 $24.60 3,956
2017-05-02 $27.51 $27.61 $27.51 $27.61 $24.68 5,532
2017-05-01 $27.49 $27.50 $27.42 $27.50 $24.59 3,763
2017-04-28 $27.33 $27.51 $27.33 $27.34 $24.44 1,409
2017-04-27 $27.35 $27.41 $27.35 $27.37 $24.47 4,106
2017-04-26 $27.37 $27.50 $27.37 $27.48 $24.57 6,353
2017-04-25 $27.49 $27.52 $27.42 $27.45 $24.54 3,470
2017-04-24 $27.26 $27.27 $27.21 $27.22 $24.34 4,633
2017-04-21 $26.65 $26.65 $26.60 $26.61 $23.79 5,820
2017-04-20 $26.69 $26.71 $26.67 $26.69 $23.86 3,580
2017-04-19 $26.63 $26.63 $26.46 $26.46 $23.66 5,283
2017-04-18 $26.39 $26.49 $26.39 $26.43 $23.63 1,090
2017-04-17 $26.60 $26.61 $26.55 $26.55 $23.74 1,225
2017-04-13 $26.51 $26.55 $26.41 $26.43 $23.63 1,558
2017-04-12 $26.61 $26.67 $26.58 $26.67 $23.84 1,640
2017-04-11 $26.67 $26.67 $26.67 $26.67 $23.84 630
2017-04-10 $26.45 $26.54 $26.45 $26.48 $23.67 1,415
2017-04-07 $26.47 $26.57 $26.47 $26.57 $23.75 760
2017-04-06 $26.57 $26.61 $26.51 $26.54 $23.73 1,450
2017-04-05 $26.64 $26.70 $26.49 $26.49 $23.68 1,558
2017-04-04 $26.66 $26.66 $26.64 $26.64 $23.81 225
2017-04-03 $26.49 $26.70 $26.49 $26.62 $23.80 2,046
2017-03-31 $26.62 $26.82 $26.62 $26.68 $23.85 2,373
2017-03-30 $26.87 $26.91 $26.74 $26.85 $24.00 4,087
2017-03-29 $26.71 $26.92 $26.71 $26.87 $24.02 1,800
2017-03-28 $26.83 $26.93 $26.83 $26.86 $24.02 1,489
2017-03-27 $26.76 $26.76 $26.76 $26.76 $23.92 0
2017-03-24 $26.73 $26.77 $26.71 $26.76 $23.92 625
2017-03-23 $26.56 $26.56 $26.56 $26.56 $23.75 0
2017-03-22 $26.38 $26.56 $26.38 $26.56 $23.75 1,337
2017-03-21 $26.64 $26.67 $26.54 $26.61 $23.79 5,328
2017-03-20 $26.74 $26.74 $26.61 $26.68 $23.85 1,720
2017-03-17 $26.69 $26.69 $26.66 $26.66 $23.83 1,525
2017-03-16 $26.17 $26.17 $26.17 $26.17 $23.40 0
2017-03-15 $26.17 $26.17 $26.17 $26.17 $23.40 40
2017-03-14 $26.22 $26.22 $26.17 $26.17 $23.40 1,637
2017-03-13 $26.37 $26.40 $26.32 $26.40 $23.60 4,994
2017-03-10 $26.26 $26.30 $26.13 $26.26 $23.48 12,368
2017-03-09 $26.00 $26.06 $26.00 $26.06 $23.30 2,632
2017-03-08 $26.05 $26.05 $25.92 $25.94 $23.19 4,030
2017-03-07 $26.03 $26.10 $26.03 $26.10 $23.33 4,805
2017-03-06 $26.12 $26.12 $26.07 $26.11 $23.34 2,719
2017-03-03 $26.10 $26.21 $26.10 $26.19 $23.41 1,937
2017-03-02 $26.10 $26.10 $26.02 $26.10 $23.33 2,180
2017-03-01 $26.19 $26.31 $26.17 $26.30 $23.51 3,632
2017-02-28 $25.99 $26.05 $25.94 $25.94 $23.19 2,860
2017-02-27 $25.95 $25.98 $25.95 $25.95 $23.20 539
2017-02-24 $25.96 $25.98 $25.89 $25.98 $23.23 980
2017-02-23 $26.17 $26.19 $26.17 $26.19 $23.41 5,496
2017-02-22 $26.08 $26.08 $26.08 $26.08 $23.32 179
2017-02-21 $26.12 $26.12 $26.12 $26.12 $23.35 2,002
2017-02-17 $25.94 $26.02 $25.94 $25.99 $23.24 2,119
2017-02-16 $26.04 $26.04 $26.04 $26.04 $23.28 120
2017-02-15 $25.95 $26.03 $25.95 $26.03 $23.27 200
2017-02-14 $25.98 $25.98 $25.98 $25.98 $23.23 775
2017-02-13 $25.75 $25.75 $25.75 $25.75 $23.02 0
2017-02-10 $25.75 $25.75 $25.75 $25.75 $23.02 0
2017-02-09 $25.75 $25.75 $25.75 $25.75 $23.02 4
2017-02-08 $25.66 $25.76 $25.66 $25.75 $23.02 858
2017-02-07 $25.68 $25.70 $25.67 $25.69 $22.97 2,000
2017-02-06 $25.62 $25.62 $25.62 $25.62 $22.91 400
2017-02-03 $25.77 $25.77 $25.77 $25.77 $23.04 0
2017-02-02 $25.77 $25.77 $25.77 $25.77 $23.04 0
2017-02-01 $25.77 $25.77 $25.77 $25.77 $23.04 504
2017-01-31 $25.72 $25.72 $25.72 $25.72 $22.99 1,823
2017-01-30 $25.88 $25.88 $25.88 $25.88 $23.14 0
2017-01-27 $25.88 $25.88 $25.88 $25.88 $23.14 0
2017-01-26 $25.88 $25.88 $25.85 $25.88 $23.14 500
2017-01-25 $25.95 $25.97 $25.90 $25.97 $23.22 1,302
2017-01-24 $25.65 $25.76 $25.63 $25.76 $23.03 1,443
2017-01-23 $25.58 $25.62 $25.56 $25.62 $22.91 927
2017-01-20 $25.52 $25.52 $25.52 $25.52 $22.82 42
2017-01-19 $25.52 $25.52 $25.52 $25.52 $22.82 0
2017-01-18 $25.52 $25.52 $25.52 $25.52 $22.82 298
2017-01-17 $25.61 $25.62 $25.61 $25.61 $22.90 670
2017-01-13 $25.63 $25.67 $25.63 $25.67 $22.95 1,227
2017-01-12 $25.39 $25.39 $25.39 $25.39 $22.70 42
2017-01-11 $25.39 $25.39 $25.39 $25.39 $22.70 0
2017-01-10 $25.40 $25.42 $25.39 $25.39 $22.70 400
2017-01-09 $25.31 $25.31 $25.31 $25.31 $22.63 157
2017-01-06 $25.37 $25.37 $25.37 $25.37 $22.69 1,326
2017-01-05 $25.45 $25.45 $25.45 $25.45 $22.75 999
2017-01-04 $24.93 $24.93 $24.93 $24.93 $22.29 0
2017-01-03 $24.93 $24.93 $24.93 $24.93 $22.29 400
2016-12-30 $24.92 $24.92 $24.92 $24.92 $22.28 731
2016-12-29 $24.79 $24.81 $24.77 $24.80 $22.17 492
2016-12-28 $24.75 $24.75 $24.75 $24.75 $22.13 402
2016-12-27 $24.82 $24.82 $24.79 $24.79 $22.16 861
2016-12-23 $24.81 $24.81 $24.81 $24.81 $22.18 0
2016-12-22 $24.82 $24.82 $24.73 $24.81 $22.18 1,501
2016-12-21 $24.84 $24.84 $24.84 $24.84 $22.21 985,090
2016-12-20 $24.78 $24.78 $24.78 $24.78 $22.15 0
2016-12-19 $24.78 $24.78 $24.78 $24.78 $22.15 1
2016-12-16 $24.77 $24.78 $24.77 $24.78 $22.15 1,099

John Hancock Multifactor Developed International ETF (JHMD) News Headlines

Recent John Hancock Multifactor Developed International ETF (JHMD) News
Time Published Title News Site