John Hancock Multifactor Energy ETF (JHME) Exchange: NYSE ARCA

Data as of April 16, 2024

$34.55 ($0.04) 0.11%

John Hancock Multifactor Energy ETF - Daily Information
Click for more stock information on John Hancock Multifactor Energy ETF.
Daily Information Data
Date April 16, 2024
Open $34.58
Previous Close $34.55
High $34.58
Low $34.53
Adjusted Open $34.58
Previous Adjusted Close $34.55
Adjusted High $34.58
Adjusted Low $34.53

About John Hancock Multifactor Energy ETF (JHME)

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 energy 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 energy sector is composed of companies involved in areas such as the production, distribution, or sale of alternative fuels, coal, electricity, natural gas, nuclear power, oil, and other forms of energy. 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 Energy ETF (JHME)

Date Open High Low Close Adj.Close Volume
2022-10-24 $34.58 $34.58 $34.53 $34.55 $34.55 1,295
2022-10-21 $34.09 $34.52 $34.05 $34.52 $34.52 1,110
2022-10-20 $34.34 $34.35 $33.67 $33.72 $33.72 14,867
2022-10-19 $32.57 $33.70 $32.57 $33.66 $33.66 13,287
2022-10-18 $32.99 $33.08 $32.51 $32.75 $32.75 5,057
2022-10-17 $32.91 $32.91 $32.46 $32.46 $32.46 1,447
2022-10-14 $33.20 $33.20 $32.08 $32.08 $32.08 3,902
2022-10-13 $32.57 $33.63 $32.33 $33.62 $33.62 3,288
2022-10-12 $31.74 $32.45 $31.50 $32.37 $32.37 1,389
2022-10-11 $31.88 $32.01 $31.75 $32.01 $32.01 2,411
2022-10-10 $32.26 $32.30 $32.22 $32.26 $32.26 9,738
2022-10-07 $33.26 $33.45 $32.77 $32.93 $32.93 5,480
2022-10-06 $32.96 $33.28 $32.96 $33.24 $33.24 2,535
2022-10-05 $32.10 $32.81 $31.95 $32.81 $32.81 12,462
2022-10-04 $31.45 $32.30 $31.45 $32.26 $32.26 4,700
2022-10-03 $30.10 $31.00 $30.10 $30.82 $30.82 106,977
2022-09-30 $29.09 $29.39 $29.09 $29.19 $29.19 1,434
2022-09-29 $28.74 $29.28 $28.73 $29.28 $29.28 3,948
2022-09-28 $28.33 $29.37 $28.33 $29.37 $29.37 10,596
2022-09-27 $27.85 $27.97 $27.60 $27.80 $27.80 6,927
2022-09-26 $27.88 $28.39 $27.44 $27.44 $27.44 11,882
2022-09-23 $29.29 $29.29 $28.14 $28.28 $28.28 9,932
2022-09-22 $30.85 $31.00 $30.63 $30.63 $30.63 2,307
2022-09-21 $31.62 $31.62 $30.95 $30.95 $30.95 9,792
2022-09-20 $31.29 $31.48 $31.17 $31.40 $31.40 6,513
2022-09-19 $30.77 $31.72 $30.77 $31.67 $31.67 3,263
2022-09-16 $31.65 $31.70 $31.38 $31.59 $31.59 3,203
2022-09-15 $32.49 $32.49 $32.39 $32.42 $32.42 1,057
2022-09-14 $32.59 $33.71 $32.59 $33.39 $33.39 7,386
2022-09-13 $33.15 $33.15 $32.36 $32.36 $32.36 2,091
2022-09-12 $33.13 $33.17 $33.13 $33.17 $33.17 558
2022-09-09 $32.40 $32.60 $32.39 $32.50 $32.50 4,119
2022-09-08 $31.79 $31.80 $31.67 $31.73 $31.73 10,199
2022-09-07 $31.57 $31.66 $31.56 $31.58 $31.58 1,011
2022-09-06 $32.58 $32.58 $31.93 $31.93 $31.93 590
2022-09-02 $32.69 $32.69 $32.21 $32.43 $32.43 1,621
2022-09-01 $32.05 $32.05 $31.64 $31.72 $31.72 1,419
2022-08-31 $32.39 $33.09 $32.31 $32.72 $32.72 4,036
2022-08-30 $33.50 $33.50 $32.76 $32.84 $32.84 2,293
2022-08-29 $34.03 $34.51 $34.03 $34.18 $34.18 4,200
2022-08-26 $34.03 $34.03 $33.71 $33.71 $33.71 603
2022-08-25 $34.00 $34.06 $33.81 $34.06 $34.06 4,467
2022-08-24 $33.61 $33.92 $33.54 $33.92 $33.92 4,137
2022-08-23 $33.38 $33.38 $33.38 $33.38 $33.38 205
2022-08-22 $32.05 $32.36 $32.05 $32.36 $32.36 524
2022-08-19 $32.33 $32.36 $32.07 $32.36 $32.36 1,818
2022-08-18 $32.29 $32.29 $32.29 $32.29 $32.29 284
2022-08-17 $31.25 $31.39 $31.25 $31.34 $31.34 853
2022-08-16 $31.08 $31.11 $31.08 $31.08 $31.08 406
2022-08-15 $30.58 $31.15 $30.58 $31.08 $31.08 2,457
2022-08-12 $31.25 $31.72 $31.25 $31.72 $31.72 922
2022-08-11 $30.92 $31.51 $30.92 $31.51 $31.51 14,743
2022-08-10 $29.71 $30.30 $29.60 $30.27 $30.27 3,807
2022-08-09 $29.63 $30.24 $29.63 $29.96 $29.96 10,229
2022-08-08 $29.44 $29.52 $29.34 $29.34 $29.34 913
2022-08-05 $28.27 $29.30 $28.27 $29.12 $29.12 5,085
2022-08-04 $29.61 $29.61 $28.54 $28.54 $28.54 1,188
2022-08-03 $30.56 $30.64 $29.47 $29.72 $29.72 15,286
2022-08-02 $30.60 $30.60 $30.56 $30.56 $30.56 828
2022-08-01 $30.59 $30.59 $30.13 $30.57 $30.57 2,602
2022-07-29 $31.03 $31.22 $31.03 $31.20 $31.20 1,897
2022-07-28 $30.68 $30.68 $29.87 $30.22 $30.22 872
2022-07-27 $29.92 $30.29 $29.92 $30.29 $30.29 1,088
2022-07-26 $30.10 $30.10 $29.47 $29.56 $29.56 624
2022-07-25 $29.72 $29.72 $29.72 $29.72 $29.72 183
2022-07-22 $28.49 $28.49 $28.49 $28.49 $28.49 170
2022-07-21 $28.44 $28.82 $28.23 $28.82 $28.82 33,642
2022-07-20 $28.91 $29.41 $28.91 $29.41 $29.41 1,170
2022-07-19 $28.55 $29.11 $28.55 $29.05 $29.05 2,133
2022-07-18 $27.95 $28.26 $27.95 $28.13 $28.13 11,416
2022-07-15 $27.28 $27.42 $27.28 $27.42 $27.42 553
2022-07-14 $26.00 $26.80 $25.96 $26.80 $26.80 3,909
2022-07-13 $26.77 $27.39 $26.77 $27.39 $27.39 614
2022-07-12 $27.25 $27.49 $27.08 $27.12 $27.12 28,882
2022-07-11 $27.89 $28.04 $27.85 $27.92 $27.92 1,688
2022-07-08 $28.24 $28.42 $28.00 $28.32 $28.32 2,612
2022-07-07 $27.67 $28.31 $27.67 $28.27 $28.27 16,382
2022-07-06 $27.23 $27.23 $26.33 $26.99 $26.99 9,613
2022-07-05 $27.26 $27.58 $27.01 $27.58 $27.58 6,719
2022-07-01 $28.85 $28.85 $28.46 $28.85 $28.85 5,673
2022-06-30 $28.88 $28.92 $28.42 $28.42 $28.42 3,821
2022-06-29 $30.85 $30.85 $29.16 $29.22 $29.22 2,756
2022-06-28 $30.30 $30.33 $29.87 $30.33 $30.33 7,075
2022-06-27 $29.06 $29.45 $29.06 $29.34 $29.34 2,777
2022-06-24 $28.88 $29.39 $28.44 $28.72 $28.34 18,378
2022-06-23 $29.77 $29.85 $27.91 $28.39 $28.02 19,423
2022-06-22 $29.30 $29.92 $29.05 $29.54 $29.15 8,900
2022-06-21 $29.75 $31.00 $29.75 $30.84 $30.43 89,455
2022-06-17 $30.54 $30.73 $28.84 $29.36 $28.98 19,326
2022-06-16 $32.28 $32.28 $30.84 $30.98 $30.58 26,596
2022-06-15 $33.73 $34.03 $32.52 $33.00 $32.57 22,612
2022-06-14 $34.64 $35.00 $33.63 $33.63 $33.19 24,278
2022-06-13 $34.97 $34.97 $33.61 $33.92 $33.47 28,552
2022-06-10 $36.03 $36.14 $35.62 $36.09 $35.62 6,693
2022-06-09 $37.42 $37.42 $36.72 $36.72 $36.24 39,169
2022-06-08 $37.82 $38.07 $37.42 $37.60 $37.11 12,907
2022-06-07 $36.81 $37.95 $36.81 $37.82 $37.33 16,422
2022-06-06 $36.93 $37.06 $36.40 $36.88 $36.40 11,211
2022-06-03 $36.28 $36.76 $36.28 $36.65 $36.17 8,801
2022-06-02 $36.06 $36.52 $35.95 $36.28 $35.81 13,611
2022-06-01 $36.11 $36.46 $35.74 $36.38 $35.91 7,297
2022-05-31 $36.81 $36.89 $35.48 $35.53 $35.07 16,243
2022-05-27 $35.26 $36.11 $35.18 $36.11 $35.64 6,143
2022-05-26 $35.01 $35.49 $35.01 $35.24 $34.78 15,706
2022-05-25 $34.00 $34.70 $34.00 $34.70 $34.25 6,537
2022-05-24 $33.48 $33.93 $33.22 $33.81 $33.37 7,359
2022-05-23 $33.50 $33.63 $33.28 $33.62 $33.18 16,258
2022-05-20 $33.27 $33.40 $32.16 $32.85 $32.42 8,491
2022-05-19 $32.14 $33.17 $32.10 $32.71 $32.28 8,028
2022-05-18 $33.78 $33.78 $32.46 $32.92 $32.49 14,160
2022-05-17 $33.59 $34.04 $33.50 $33.83 $33.39 19,451
2022-05-16 $32.17 $33.69 $32.17 $33.37 $32.93 22,358
2022-05-13 $31.68 $32.67 $31.68 $32.46 $32.04 12,102
2022-05-12 $31.20 $31.33 $30.67 $31.23 $30.82 10,163
2022-05-11 $32.05 $32.27 $31.31 $31.31 $30.90 6,133
2022-05-10 $31.10 $31.68 $30.23 $30.91 $30.51 23,006
2022-05-09 $33.24 $33.24 $30.68 $30.73 $30.33 33,839
2022-05-06 $33.45 $33.75 $32.60 $33.74 $33.30 11,526
2022-05-05 $33.81 $33.81 $32.43 $32.89 $32.46 4,435
2022-05-04 $32.64 $33.52 $32.29 $33.50 $33.06 9,436
2022-05-03 $31.03 $32.14 $31.03 $32.12 $31.70 9,377
2022-05-02 $30.49 $30.94 $30.49 $30.94 $30.54 3,209
2022-04-29 $31.41 $31.61 $30.59 $30.59 $30.19 8,585
2022-04-28 $30.14 $31.77 $30.14 $31.55 $31.14 7,862
2022-04-27 $30.12 $30.68 $30.12 $30.58 $30.18 59,312
2022-04-26 $30.24 $30.79 $29.90 $30.11 $29.72 5,554
2022-04-25 $30.10 $30.10 $28.84 $29.96 $29.57 11,190
2022-04-22 $32.07 $32.07 $31.00 $31.00 $30.59 3,392
2022-04-21 $33.08 $33.08 $31.79 $31.89 $31.48 7,996
2022-04-20 $32.77 $33.04 $32.60 $33.04 $32.60 9,800
2022-04-19 $33.07 $33.07 $32.82 $32.82 $32.39 2,487
2022-04-18 $32.99 $33.33 $32.68 $33.14 $32.71 18,323
2022-04-14 $32.42 $32.73 $32.32 $32.54 $32.11 3,325
2022-04-13 $32.28 $32.40 $31.82 $32.35 $31.93 38,756
2022-04-12 $32.34 $32.36 $31.89 $31.91 $31.49 11,466
2022-04-11 $32.09 $32.09 $31.39 $31.49 $31.08 13,605
2022-04-08 $31.62 $32.47 $31.62 $32.38 $31.96 9,595
2022-04-07 $31.46 $31.46 $30.78 $31.41 $31.00 2,550
2022-04-06 $31.04 $31.04 $31.02 $31.02 $30.61 741
2022-04-05 $31.58 $31.58 $30.88 $30.88 $30.47 6,623
2022-04-04 $31.44 $31.62 $31.29 $31.58 $31.16 9,981
2022-04-01 $31.09 $31.60 $31.09 $31.57 $31.16 4,583
2022-03-31 $31.54 $31.86 $31.22 $31.22 $30.81 8,166
2022-03-30 $31.38 $31.52 $31.24 $31.42 $31.01 12,174
2022-03-29 $30.66 $31.02 $30.21 $31.02 $30.61 28,461
2022-03-28 $32.08 $32.08 $31.08 $31.23 $30.83 11,326
2022-03-25 $31.31 $32.36 $31.23 $32.18 $31.76 32,461
2022-03-24 $31.33 $31.50 $31.22 $31.30 $30.90 3,041
2022-03-23 $30.81 $31.13 $30.81 $31.13 $30.72 3,637
2022-03-22 $30.56 $30.56 $30.08 $30.44 $30.04 1,749
2022-03-21 $29.96 $30.88 $29.96 $30.63 $30.23 9,882
2022-03-18 $29.36 $29.59 $29.19 $29.46 $29.07 8,993
2022-03-17 $28.71 $29.45 $28.59 $29.37 $28.98 15,509
2022-03-16 $28.16 $28.43 $27.92 $28.16 $27.79 13,423
2022-03-15 $27.78 $28.41 $27.61 $28.25 $27.88 32,090
2022-03-14 $29.57 $29.57 $28.70 $28.99 $28.62 7,568
2022-03-11 $30.03 $30.42 $29.93 $29.93 $29.54 3,000
2022-03-10 $29.90 $30.39 $29.69 $30.39 $29.99 3,508
2022-03-09 $29.03 $29.60 $28.86 $29.46 $29.08 6,660
2022-03-08 $30.52 $31.27 $29.80 $30.07 $29.68 32,928
2022-03-07 $30.23 $30.60 $29.45 $30.01 $29.62 23,470
2022-03-04 $28.91 $29.78 $28.91 $29.78 $29.39 6,960
2022-03-03 $29.03 $29.03 $28.71 $28.86 $28.48 9,515
2022-03-02 $28.89 $29.13 $28.72 $28.99 $28.61 9,390
2022-03-01 $28.58 $28.67 $27.96 $28.38 $28.01 16,495
2022-02-28 $27.29 $28.17 $27.29 $28.17 $27.80 19,937
2022-02-25 $26.98 $27.31 $26.98 $27.30 $26.94 6,399
2022-02-24 $27.55 $27.55 $25.97 $26.61 $26.26 10,863
2022-02-23 $26.84 $27.03 $26.75 $26.88 $26.53 5,636
2022-02-22 $27.80 $27.80 $26.21 $26.58 $26.23 19,865
2022-02-18 $26.97 $27.18 $26.84 $27.06 $26.71 5,630
2022-02-17 $27.30 $27.57 $27.03 $27.23 $26.88 21,037
2022-02-16 $27.65 $27.66 $27.20 $27.20 $26.85 3,501
2022-02-15 $26.68 $26.98 $26.28 $26.92 $26.57 4,217
2022-02-14 $28.00 $28.00 $27.06 $27.28 $26.93 11,131
2022-02-11 $27.27 $28.03 $27.27 $28.03 $27.66 2,644
2022-02-10 $27.10 $27.57 $26.93 $27.11 $26.75 3,799
2022-02-09 $27.09 $27.38 $27.09 $27.19 $26.84 3,504
2022-02-08 $27.51 $27.51 $26.70 $26.91 $26.56 8,139
2022-02-07 $27.21 $27.58 $27.00 $27.50 $27.14 4,972
2022-02-04 $27.64 $27.64 $27.15 $27.25 $26.90 4,950
2022-02-03 $26.70 $26.89 $26.56 $26.82 $26.47 6,668
2022-02-02 $26.97 $27.09 $26.63 $27.09 $26.74 4,051
2022-02-01 $26.14 $26.94 $26.14 $26.93 $26.58 13,199
2022-01-31 $26.21 $26.27 $25.75 $26.09 $25.75 9,416
2022-01-28 $25.95 $26.08 $25.65 $26.08 $25.74 67,196
2022-01-27 $26.54 $26.54 $25.64 $26.02 $25.68 20,444
2022-01-26 $26.20 $26.27 $25.68 $25.78 $25.44 4,100
2022-01-25 $24.66 $25.85 $24.22 $25.76 $25.42 8,855
2022-01-24 $23.92 $24.72 $23.65 $24.72 $24.40 3,752
2022-01-21 $24.81 $24.82 $24.55 $24.58 $24.26 4,861
2022-01-20 $25.42 $25.86 $25.18 $25.18 $24.85 15,108
2022-01-19 $25.46 $25.76 $25.46 $25.56 $25.23 2,339
2022-01-18 $26.22 $26.22 $25.50 $25.79 $25.45 10,509
2022-01-14 $25.17 $25.88 $25.17 $25.88 $25.55 3,764
2022-01-13 $25.39 $25.57 $25.11 $25.17 $24.84 3,332
2022-01-12 $25.36 $25.42 $25.25 $25.34 $25.01 3,702
2022-01-11 $24.54 $25.17 $24.52 $25.17 $24.84 4,522
2022-01-10 $24.44 $24.44 $24.00 $24.31 $23.99 1,796
2022-01-07 $24.25 $24.45 $24.25 $24.45 $24.13 3,220
2022-01-06 $24.02 $24.15 $23.83 $24.11 $23.80 1,298
2022-01-05 $24.03 $24.03 $23.48 $23.48 $23.17 1,603
2022-01-04 $23.26 $23.66 $23.26 $23.64 $23.33 774
2022-01-03 $22.64 $22.75 $22.61 $22.74 $22.45 1,355
2021-12-31 $22.05 $22.19 $22.05 $22.10 $21.81 1,305
2021-12-30 $22.28 $22.28 $22.01 $22.01 $21.72 1,338
2021-12-29 $22.31 $22.31 $22.18 $22.21 $21.92 868
2021-12-28 $22.51 $22.51 $22.28 $22.33 $22.03 3,357
2021-12-27 $21.90 $22.30 $21.90 $22.30 $22.01 458
2021-12-23 $22.28 $22.28 $22.20 $22.20 $21.54 966
2021-12-22 $22.16 $22.27 $22.14 $22.15 $21.49 10,301
2021-12-21 $21.61 $22.13 $21.61 $22.05 $21.39 1,634
2021-12-20 $21.00 $21.35 $20.98 $21.35 $20.71 1,239
2021-12-17 $21.42 $21.91 $21.41 $21.41 $20.77 93,403
2021-12-16 $22.33 $22.37 $22.11 $22.12 $21.46 946
2021-12-15 $21.83 $22.22 $21.83 $22.02 $21.36 2,995
2021-12-14 $22.21 $22.22 $22.04 $22.04 $21.38 426
2021-12-13 $22.23 $22.23 $22.10 $22.19 $21.52 2,001
2021-12-10 $22.59 $22.92 $22.53 $22.92 $22.24 1,333
2021-12-09 $22.65 $22.75 $22.61 $22.70 $22.02 2,078
2021-12-08 $23.04 $23.11 $23.01 $23.01 $22.32 4,384
2021-12-07 $22.72 $23.27 $22.72 $23.03 $22.34 2,460
2021-12-06 $22.38 $22.55 $22.38 $22.39 $21.72 1,289
2021-12-03 $22.57 $22.57 $21.92 $22.05 $21.39 3,869
2021-12-02 $21.77 $22.31 $21.77 $22.20 $21.54 3,717
2021-12-01 $22.37 $22.45 $21.64 $21.64 $21.00 1,749
2021-11-30 $22.12 $22.33 $21.89 $21.93 $21.27 3,379
2021-11-29 $22.62 $22.62 $22.53 $22.53 $21.85 2,658
2021-11-26 $22.73 $22.73 $21.80 $22.34 $21.68 4,252
2021-11-24 $23.23 $23.50 $23.23 $23.44 $22.74 2,833
2021-11-23 $22.75 $23.16 $22.75 $23.11 $22.42 1,848
2021-11-22 $22.10 $22.53 $22.10 $22.38 $21.71 6,863
2021-11-19 $22.42 $22.42 $21.92 $21.95 $21.30 4,381
2021-11-18 $23.05 $23.05 $22.85 $22.87 $22.19 1,370
2021-11-17 $22.90 $22.90 $22.90 $22.90 $22.21 19
2021-11-16 $23.36 $23.42 $23.36 $23.38 $22.68 812
2021-11-15 $23.14 $23.37 $23.14 $23.37 $22.68 773
2021-11-12 $23.22 $23.27 $23.22 $23.27 $22.57 1,033
2021-11-11 $23.27 $23.48 $23.27 $23.33 $22.63 11,176
2021-11-10 $23.60 $23.60 $23.18 $23.18 $22.49 443
2021-11-09 $23.72 $23.92 $23.72 $23.92 $23.20 606
2021-11-08 $23.97 $24.10 $23.87 $23.93 $23.22 1,923
2021-11-05 $23.71 $23.71 $23.67 $23.67 $22.96 3,947
2021-11-04 $23.70 $23.70 $23.09 $23.28 $22.59 2,762
2021-11-03 $23.24 $23.34 $23.24 $23.34 $22.64 714
2021-11-02 $23.80 $23.80 $23.44 $23.53 $22.83 3,995
2021-11-01 $23.58 $23.75 $23.58 $23.74 $23.03 808
2021-10-29 $23.31 $23.39 $23.20 $23.28 $22.58 2,514
2021-10-28 $23.31 $23.57 $23.31 $23.57 $22.86 4,171
2021-10-27 $23.97 $23.97 $23.47 $23.47 $22.77 11,025
2021-10-26 $24.23 $24.37 $24.12 $24.21 $23.48 3,469
2021-10-25 $24.00 $24.29 $23.98 $24.13 $23.40 3,564
2021-10-22 $23.70 $23.79 $23.41 $23.79 $23.08 2,717
2021-10-21 $23.80 $23.83 $23.40 $23.55 $22.84 2,339
2021-10-20 $23.90 $24.00 $23.78 $24.00 $23.28 4,018
2021-10-19 $23.80 $23.98 $23.69 $23.83 $23.11 4,862
2021-10-18 $23.73 $24.11 $23.64 $23.70 $22.99 3,352
2021-10-15 $23.67 $23.81 $23.66 $23.66 $22.95 1,461
2021-10-14 $23.42 $23.55 $23.37 $23.55 $22.84 3,091
2021-10-13 $23.16 $23.24 $22.88 $23.22 $22.53 4,810
2021-10-12 $23.25 $23.44 $23.21 $23.29 $22.59 2,911
2021-10-11 $23.55 $23.86 $23.24 $23.24 $22.55 5,812
2021-10-08 $22.91 $23.27 $22.91 $23.27 $22.58 2,510
2021-10-07 $22.32 $22.58 $22.32 $22.50 $21.83 2,842
2021-10-06 $22.25 $22.36 $21.94 $22.31 $21.65 2,829
2021-10-05 $22.70 $22.70 $22.28 $22.61 $21.93 60,873
2021-10-04 $22.02 $22.55 $21.92 $22.31 $21.64 7,440
2021-10-01 $21.50 $21.85 $21.49 $21.82 $21.17 3,498
2021-09-30 $21.50 $21.50 $21.22 $21.22 $20.59 444
2021-09-29 $21.47 $21.48 $21.47 $21.48 $20.84 380
2021-09-28 $21.57 $21.79 $21.43 $21.43 $20.79 2,369
2021-09-27 $20.94 $21.43 $20.88 $21.39 $20.75 1,759
2021-09-24 $20.45 $20.61 $20.45 $20.60 $19.98 4,501
2021-09-23 $20.04 $20.39 $20.04 $20.36 $19.75 882
2021-09-22 $19.24 $19.67 $19.24 $19.64 $19.06 845
2021-09-21 $19.06 $19.06 $19.06 $19.06 $18.49 72
2021-09-20 $18.70 $18.94 $18.70 $18.94 $18.37 785
2021-09-17 $19.58 $19.60 $19.58 $19.60 $19.01 204
2021-09-16 $19.92 $19.92 $19.75 $19.82 $19.23 1,175
2021-09-15 $19.30 $19.99 $19.30 $19.99 $19.39 505
2021-09-14 $19.25 $19.25 $19.16 $19.16 $18.59 260
2021-09-13 $19.44 $19.49 $19.34 $19.44 $18.86 4,729
2021-09-10 $18.88 $18.88 $18.81 $18.81 $18.25 395
2021-09-09 $18.82 $19.00 $18.72 $18.81 $18.24 6,376
2021-09-08 $19.21 $19.24 $18.78 $18.78 $18.22 2,261
2021-09-07 $19.19 $19.19 $19.01 $19.05 $18.48 888
2021-09-03 $19.29 $19.34 $19.11 $19.18 $18.61 15,291
2021-09-02 $18.89 $19.40 $18.84 $19.25 $18.67 3,920
2021-09-01 $18.81 $18.81 $18.65 $18.79 $18.22 1,011
2021-08-31 $19.11 $19.18 $19.01 $19.08 $18.51 8,684
2021-08-30 $19.24 $19.27 $19.15 $19.15 $18.58 1,469
2021-08-27 $18.85 $19.51 $18.85 $19.40 $18.83 1,304
2021-08-26 $18.79 $18.79 $18.79 $18.79 $18.23 149
2021-08-25 $19.00 $19.10 $19.00 $19.10 $18.53 141
2021-08-24 $18.73 $18.89 $18.73 $18.88 $18.31 4,130
2021-08-23 $18.16 $18.50 $18.16 $18.50 $17.95 2,146
2021-08-20 $17.67 $17.78 $17.67 $17.78 $17.25 885
2021-08-19 $17.98 $17.98 $17.48 $17.68 $17.15 2,901
2021-08-18 $18.19 $18.19 $18.19 $18.19 $17.65 34
2021-08-17 $18.55 $18.55 $18.55 $18.55 $17.99 156
2021-08-16 $18.77 $18.80 $18.73 $18.73 $18.17 3,392
2021-08-13 $19.33 $19.36 $19.16 $19.16 $18.59 1,708
2021-08-12 $19.47 $19.47 $19.47 $19.47 $18.89 8
2021-08-11 $19.32 $19.48 $19.25 $19.48 $18.90 902
2021-08-10 $19.13 $19.35 $19.13 $19.33 $18.75 4,525
2021-08-09 $19.02 $19.03 $18.93 $18.97 $18.41 12,118
2021-08-06 $19.30 $19.30 $19.23 $19.24 $18.67 602
2021-08-05 $18.88 $19.17 $18.88 $19.07 $18.50 361
2021-08-04 $18.93 $18.93 $18.80 $18.80 $18.24 517
2021-08-03 $19.06 $19.34 $19.06 $19.34 $18.76 130,597
2021-08-02 $19.15 $19.59 $18.97 $18.97 $18.40 59,554
2021-07-30 $19.20 $19.20 $19.10 $19.15 $18.58 1,801
2021-07-29 $19.54 $19.55 $19.44 $19.46 $18.88 1,938
2021-07-28 $19.10 $19.38 $19.10 $19.38 $18.80 422
2021-07-27 $19.30 $19.30 $18.99 $19.17 $18.60 5,775
2021-07-26 $19.00 $19.49 $19.00 $19.34 $18.77 11,687
2021-07-23 $18.82 $18.97 $18.60 $18.95 $18.39 8,747
2021-07-22 $19.10 $19.20 $18.89 $19.03 $18.46 3,409
2021-07-21 $19.00 $19.35 $19.00 $19.25 $18.68 3,114
2021-07-20 $18.60 $18.72 $18.46 $18.57 $18.02 29,231
2021-07-19 $18.35 $18.46 $18.00 $18.24 $17.69 8,025
2021-07-16 $19.13 $19.23 $18.91 $18.96 $18.40 3,983
2021-07-15 $19.58 $19.83 $19.49 $19.49 $18.91 8,177
2021-07-14 $20.85 $20.85 $19.86 $19.86 $19.26 16,756
2021-07-13 $20.62 $20.62 $20.61 $20.61 $20.00 1,022
2021-07-12 $20.72 $20.90 $20.56 $20.82 $20.20 20,135
2021-07-09 $20.60 $20.84 $20.60 $20.84 $20.21 10,898
2021-07-08 $20.02 $20.47 $20.02 $20.33 $19.72 17,074
2021-07-07 $20.63 $20.65 $20.45 $20.45 $19.83 3,113
2021-07-06 $21.49 $21.49 $20.81 $20.81 $20.19 4,995
2021-07-02 $21.57 $21.64 $21.55 $21.64 $20.99 2,902
2021-07-01 $21.68 $21.75 $21.64 $21.75 $21.10 65,584
2021-06-30 $21.25 $21.28 $21.20 $21.26 $20.63 1,870
2021-06-29 $21.13 $21.18 $20.95 $20.95 $20.32 1,647
2021-06-28 $21.75 $21.75 $20.96 $21.05 $20.42 24,392
2021-06-25 $21.72 $21.79 $21.61 $21.79 $21.14 8,144
2021-06-24 $21.55 $21.82 $21.55 $21.79 $20.96 213,248
2021-06-23 $22.04 $22.05 $21.64 $21.64 $20.81 19,228
2021-06-22 $21.29 $21.59 $21.29 $21.58 $20.76 449
2021-06-21 $20.64 $21.51 $20.64 $21.50 $20.68 4,858
2021-06-18 $20.82 $20.82 $20.54 $20.54 $19.76 1,957
2021-06-17 $21.74 $21.74 $20.90 $21.11 $20.30 5,362
2021-06-16 $22.00 $22.00 $21.73 $21.99 $21.15 589
2021-06-15 $21.95 $22.15 $21.83 $22.07 $21.22 3,466
2021-06-14 $21.96 $21.96 $21.63 $21.69 $20.87 2,239
2021-06-11 $21.92 $22.04 $21.87 $21.87 $21.04 1,893
2021-06-10 $22.01 $22.02 $21.88 $21.88 $21.04 1,226
2021-06-09 $22.08 $22.17 $21.97 $21.97 $21.13 917
2021-06-08 $22.18 $22.18 $22.17 $22.17 $21.32 582
2021-06-07 $22.14 $22.14 $22.03 $22.04 $21.20 1,646
2021-06-04 $22.05 $22.06 $21.81 $22.06 $21.22 2,368
2021-06-03 $21.74 $22.05 $21.74 $21.89 $21.05 7,555
2021-06-02 $21.65 $21.86 $21.65 $21.85 $21.02 979
2021-06-01 $20.83 $21.40 $20.81 $21.39 $20.57 19,987
2021-05-28 $20.48 $20.50 $20.47 $20.48 $19.70 1,292
2021-05-27 $20.36 $20.66 $20.36 $20.50 $19.72 189,553
2021-05-26 $20.29 $20.38 $20.24 $20.33 $19.55 37,862
2021-05-25 $20.54 $20.54 $20.08 $20.08 $19.32 103,045
2021-05-24 $20.27 $20.55 $20.27 $20.55 $19.76 1,330
2021-05-21 $20.63 $20.63 $20.42 $20.42 $19.64 497
2021-05-20 $20.30 $20.45 $20.30 $20.41 $19.63 454
2021-05-19 $20.13 $20.60 $20.13 $20.42 $19.64 2,157
2021-05-18 $21.36 $21.36 $20.92 $20.95 $20.15 2,117
2021-05-17 $21.08 $21.33 $21.08 $21.33 $20.52 2,401
2021-05-14 $20.57 $20.92 $20.57 $20.81 $20.01 2,574
2021-05-13 $20.04 $20.16 $20.04 $20.08 $19.31 1,801
2021-05-12 $20.87 $21.00 $20.38 $20.38 $19.60 7,734
2021-05-11 $20.18 $20.40 $20.18 $20.32 $19.55 1,712
2021-05-10 $20.96 $20.96 $20.80 $20.80 $20.01 934
2021-05-07 $20.16 $20.85 $20.16 $20.85 $20.05 1,966
2021-05-06 $20.25 $20.26 $19.95 $20.26 $19.49 2,872
2021-05-05 $20.25 $20.29 $20.13 $20.26 $19.48 2,286
2021-05-04 $19.60 $19.60 $19.50 $19.60 $18.86 4,811
2021-05-03 $19.40 $19.61 $19.36 $19.57 $18.82 1,292
2021-04-30 $19.51 $19.51 $19.04 $19.04 $18.31 861
2021-04-29 $19.66 $19.79 $19.30 $19.49 $18.75 2,289
2021-04-28 $18.71 $19.30 $18.71 $19.30 $18.56 1,773
2021-04-27 $18.51 $18.63 $18.51 $18.63 $17.92 348
2021-04-26 $18.44 $18.45 $18.39 $18.39 $17.69 925
2021-04-23 $18.18 $18.20 $18.12 $18.20 $17.51 1,403
2021-04-22 $18.10 $18.13 $17.97 $17.97 $17.28 1,369
2021-04-21 $18.09 $18.17 $18.05 $18.17 $17.48 935
2021-04-20 $18.12 $18.12 $17.77 $17.91 $17.23 1,041
2021-04-19 $18.71 $18.71 $18.36 $18.46 $17.76 9,175
2021-04-16 $18.58 $18.58 $18.51 $18.53 $17.82 991
2021-04-15 $18.76 $18.92 $18.72 $18.72 $18.01 2,902
2021-04-14 $18.98 $19.12 $18.85 $18.87 $18.15 2,320
2021-04-13 $18.18 $18.39 $18.18 $18.29 $17.59 2,217
2021-04-12 $18.61 $18.69 $18.34 $18.34 $17.64 5,335
2021-04-09 $18.51 $18.51 $18.51 $18.51 $17.80 216
2021-04-08 $18.50 $18.68 $18.50 $18.68 $17.97 1,128
2021-04-07 $18.90 $18.94 $18.83 $18.94 $18.22 977
2021-04-06 $19.29 $19.29 $18.85 $18.85 $18.13 2,561
2021-04-05 $19.25 $19.25 $18.78 $18.78 $18.06 1,383
2021-04-01 $19.13 $19.39 $18.84 $19.39 $18.65 14,960
2021-03-31 $18.85 $18.85 $18.79 $18.79 $18.07 914
2021-03-30 $19.02 $19.07 $18.91 $18.91 $18.19 1,462
2021-03-29 $19.15 $19.15 $19.05 $19.05 $18.32 1,152
2021-03-26 $19.16 $19.33 $19.16 $19.33 $18.59 292
2021-03-25 $18.16 $18.83 $18.16 $18.83 $18.11 2,462
2021-03-24 $19.04 $19.04 $18.73 $18.77 $18.05 2,007
2021-03-23 $18.70 $18.70 $18.28 $18.28 $17.59 180
2021-03-22 $18.97 $19.54 $18.72 $18.75 $18.03 1,726
2021-03-19 $19.16 $19.18 $18.93 $18.93 $18.21 2,056
2021-03-18 $19.60 $19.60 $18.71 $18.73 $18.02 15,913
2021-03-17 $19.49 $19.80 $19.47 $19.79 $19.04 3,642
2021-03-16 $19.96 $19.96 $19.61 $19.61 $18.86 2,292
2021-03-15 $20.10 $20.18 $19.95 $20.18 $19.41 8,725
2021-03-12 $20.35 $20.37 $20.21 $20.29 $19.52 1,693
2021-03-11 $20.42 $20.48 $20.34 $20.34 $19.56 1,134
2021-03-10 $19.66 $20.24 $19.66 $20.21 $19.44 19,659
2021-03-09 $19.79 $19.93 $19.61 $19.72 $18.97 6,152
2021-03-08 $20.51 $20.51 $19.93 $20.12 $19.35 9,294
2021-03-05 $19.91 $20.16 $19.59 $20.16 $19.39 4,599
2021-03-04 $19.14 $19.60 $19.14 $19.45 $18.71 3,669
2021-03-03 $19.08 $19.21 $19.03 $19.03 $18.30 1,051
2021-03-02 $18.71 $18.80 $18.71 $18.71 $18.00 1,500
2021-03-01 $18.80 $18.93 $18.44 $18.81 $18.09 1,430
2021-02-26 $18.56 $18.61 $18.36 $18.47 $17.77 6,054
2021-02-25 $19.42 $19.42 $18.79 $18.84 $18.12 1,166
2021-02-24 $18.75 $19.26 $18.75 $19.26 $18.52 31,736
2021-02-23 $18.46 $18.57 $17.94 $18.57 $17.86 1,457
2021-02-22 $17.95 $18.54 $17.95 $18.26 $17.56 5,316
2021-02-19 $17.30 $17.68 $17.30 $17.68 $17.01 2,172
2021-02-18 $17.55 $17.60 $17.28 $17.28 $16.62 15,884
2021-02-17 $17.75 $17.80 $17.71 $17.79 $17.11 12,935
2021-02-16 $18.83 $18.83 $17.58 $17.58 $16.91 3,423
2021-02-12 $17.10 $17.18 $17.10 $17.18 $16.52 2,783
2021-02-11 $16.76 $16.87 $16.76 $16.87 $16.22 221
2021-02-10 $16.93 $17.09 $16.93 $17.09 $16.44 506
2021-02-09 $16.79 $16.88 $16.77 $16.77 $16.13 2,720
2021-02-08 $16.44 $16.95 $16.44 $16.95 $16.30 1,212
2021-02-05 $16.40 $16.45 $16.15 $16.19 $15.57 81,336
2021-02-04 $16.06 $16.18 $16.06 $16.17 $15.55 1,080
2021-02-03 $15.59 $16.06 $15.59 $16.06 $15.44 1,476
2021-02-02 $15.49 $15.60 $15.36 $15.38 $14.79 5,171
2021-02-01 $15.02 $15.17 $15.02 $15.17 $14.60 420
2021-01-29 $15.53 $15.53 $15.02 $15.13 $14.55 65,474
2021-01-28 $15.39 $15.50 $15.39 $15.46 $14.87 1,208
2021-01-27 $15.22 $15.63 $15.10 $15.31 $14.73 3,337
2021-01-26 $15.99 $15.99 $15.52 $15.54 $14.95 28,644
2021-01-25 $15.90 $15.92 $15.69 $15.92 $15.31 3,880
2021-01-22 $15.73 $16.10 $15.73 $16.10 $15.48 731
2021-01-21 $16.16 $16.16 $16.13 $16.13 $15.51 1,084
2021-01-20 $16.69 $16.69 $16.60 $16.66 $16.02 1,899
2021-01-19 $16.73 $16.78 $16.70 $16.70 $16.06 1,770
2021-01-15 $16.75 $16.91 $16.42 $16.42 $15.79 2,738
2021-01-14 $16.87 $17.19 $16.87 $17.05 $16.40 9,910
2021-01-13 $16.93 $16.93 $16.54 $16.61 $15.98 25,907
2021-01-12 $16.25 $16.85 $16.25 $16.85 $16.21 44,816
2021-01-11 $15.73 $16.13 $15.70 $16.13 $15.52 1,630
2021-01-08 $15.99 $16.02 $15.80 $15.90 $15.30 1,211
2021-01-07 $15.83 $16.07 $15.81 $16.07 $15.46 2,007
2021-01-06 $15.46 $15.83 $15.46 $15.77 $15.17 3,658
2021-01-05 $14.86 $15.55 $14.86 $15.27 $14.69 5,955
2021-01-04 $14.69 $14.81 $14.45 $14.51 $13.96 828
2020-12-31 $14.56 $14.62 $14.56 $14.56 $14.00 2,962
2020-12-30 $14.65 $14.68 $14.58 $14.68 $14.12 3,599
2020-12-29 $14.35 $14.47 $14.32 $14.38 $13.83 3,838
2020-12-28 $14.74 $14.74 $14.41 $14.45 $13.90 4,208
2020-12-24 $14.54 $14.59 $14.54 $14.59 $14.03 356
2020-12-23 $15.06 $15.07 $14.98 $15.01 $14.16 805
2020-12-22 $14.83 $14.90 $14.62 $14.63 $13.80 46,078
2020-12-21 $14.63 $14.94 $14.50 $14.84 $14.00 1,800
2020-12-18 $15.33 $15.33 $15.12 $15.12 $14.26 788
2020-12-17 $15.38 $15.41 $15.38 $15.39 $14.52 32,176
2020-12-16 $15.54 $15.64 $15.51 $15.51 $14.63 593
2020-12-15 $15.41 $15.67 $15.24 $15.67 $14.78 11,177
2020-12-14 $15.96 $15.99 $15.26 $15.26 $14.39 3,747
2020-12-11 $15.93 $15.93 $15.77 $15.78 $14.88 1,930
2020-12-10 $15.96 $15.96 $15.96 $15.96 $15.05 140
2020-12-09 $15.56 $15.89 $15.41 $15.52 $14.64 7,793
2020-12-08 $15.54 $15.56 $15.40 $15.51 $14.63 2,994
2020-12-07 $15.24 $15.49 $15.23 $15.29 $14.43 2,675
2020-12-04 $15.26 $15.65 $15.26 $15.65 $14.76 2,026
2020-12-03 $14.52 $14.79 $14.52 $14.74 $13.90 638
2020-12-02 $14.41 $14.76 $14.41 $14.52 $13.70 401
2020-12-01 $14.43 $14.43 $14.14 $14.14 $13.34 2,170
2020-11-30 $14.61 $14.61 $14.12 $14.12 $13.32 1,097
2020-11-27 $15.03 $15.13 $14.90 $14.90 $14.06 1,698
2020-11-25 $15.30 $15.30 $15.06 $15.12 $14.27 2,053
2020-11-24 $15.00 $15.36 $15.00 $15.36 $14.49 1,686
2020-11-23 $13.89 $14.73 $13.89 $14.70 $13.86 10,613
2020-11-20 $13.74 $13.74 $13.68 $13.71 $12.93 809
2020-11-19 $13.45 $13.79 $13.45 $13.79 $13.01 1,182
2020-11-18 $13.85 $13.90 $13.55 $13.55 $12.78 1,371
2020-11-17 $13.72 $13.83 $13.72 $13.83 $13.04 316
2020-11-16 $13.36 $13.62 $13.33 $13.62 $12.85 4,215
2020-11-13 $12.49 $12.87 $12.49 $12.87 $12.14 377
2020-11-12 $12.37 $12.37 $12.29 $12.34 $11.64 775
2020-11-11 $13.02 $13.02 $12.73 $12.80 $12.07 829
2020-11-10 $12.69 $12.86 $12.66 $12.86 $12.13 1,367
2020-11-09 $12.00 $12.65 $11.85 $12.52 $11.81 14,170
2020-11-06 $11.08 $11.08 $10.99 $10.99 $10.36 248
2020-11-05 $11.47 $11.47 $11.27 $11.27 $10.63 355
2020-11-04 $11.30 $11.30 $11.30 $11.30 $10.66 428
2020-11-03 $11.29 $11.30 $11.25 $11.25 $10.62 1,222
2020-11-02 $11.20 $11.25 $11.20 $11.25 $10.62 579
2020-10-30 $10.85 $10.91 $10.85 $10.91 $10.29 643
2020-10-29 $10.65 $10.87 $10.60 $10.87 $10.25 3,208
2020-10-28 $10.85 $10.88 $10.63 $10.63 $10.03 6,310
2020-10-27 $11.19 $11.19 $11.11 $11.11 $10.48 138
2020-10-26 $11.23 $11.26 $11.15 $11.19 $10.55 3,239
2020-10-23 $11.55 $11.66 $11.55 $11.66 $11.00 769
2020-10-22 $11.28 $11.68 $11.25 $11.68 $11.02 1,944
2020-10-21 $11.35 $11.37 $11.24 $11.24 $10.60 726
2020-10-20 $11.47 $11.47 $11.47 $11.47 $10.82 207
2020-10-19 $11.56 $11.56 $11.29 $11.29 $10.65 521
2020-10-16 $11.48 $11.48 $11.48 $11.48 $10.83 255
2020-10-15 $11.41 $11.86 $11.41 $11.86 $11.18 2,389
2020-10-14 $11.70 $11.93 $11.70 $11.71 $11.05 1,813
2020-10-13 $11.74 $11.74 $11.58 $11.63 $10.97 3,215
2020-10-12 $11.60 $11.77 $11.59 $11.77 $11.10 23,741
2020-10-09 $11.83 $11.84 $11.72 $11.72 $11.05 24,022
2020-10-08 $11.89 $11.89 $11.89 $11.89 $11.21 1,559
2020-10-07 $11.41 $11.47 $11.30 $11.47 $10.82 4,803
2020-10-06 $11.63 $11.64 $11.30 $11.30 $10.66 3,482
2020-10-05 $11.36 $11.50 $11.36 $11.50 $10.85 341
2020-10-02 $11.18 $11.18 $11.14 $11.14 $10.51 178
2020-10-01 $11.21 $11.21 $10.93 $10.94 $10.32 6,141
2020-09-30 $11.35 $11.35 $11.35 $11.35 $10.71 372
2020-09-29 $11.31 $11.46 $11.31 $11.44 $10.79 181,751
2020-09-28 $11.72 $11.72 $11.72 $11.72 $11.06 126
2020-09-25 $11.44 $11.51 $11.44 $11.45 $10.80 786
2020-09-24 $11.47 $11.51 $11.27 $11.51 $10.85 3,404
2020-09-23 $11.49 $11.49 $11.49 $11.49 $10.84 133
2020-09-22 $12.10 $12.10 $12.07 $12.07 $11.38 472
2020-09-21 $12.21 $12.21 $11.96 $12.12 $11.43 6,694
2020-09-18 $12.66 $12.66 $12.51 $12.58 $11.87 1,020
2020-09-17 $12.65 $12.68 $12.44 $12.68 $11.96 11,315
2020-09-16 $12.63 $12.85 $12.63 $12.67 $11.95 2,462
2020-09-15 $12.25 $12.25 $12.12 $12.12 $11.43 322
2020-09-14 $12.24 $12.24 $12.24 $12.24 $11.55 319
2020-09-11 $12.01 $12.03 $11.92 $12.03 $11.34 2,251
2020-09-10 $12.32 $12.32 $11.98 $11.98 $11.30 427
2020-09-09 $12.57 $12.60 $12.52 $12.52 $11.81 10,810
2020-09-08 $12.43 $12.61 $12.43 $12.43 $11.72 1,430
2020-09-04 $13.09 $13.09 $12.92 $13.03 $12.29 3,105
2020-09-03 $13.15 $13.22 $13.05 $13.05 $12.31 1,247
2020-09-02 $13.19 $13.21 $13.15 $13.17 $12.42 4,007
2020-09-01 $13.23 $13.26 $13.20 $13.25 $12.50 55,938
2020-08-31 $13.66 $13.66 $13.35 $13.36 $12.60 1,344
2020-08-28 $13.66 $13.66 $13.66 $13.66 $12.89 48
2020-08-27 $13.38 $13.43 $13.24 $13.43 $12.67 462
2020-08-26 $13.48 $13.49 $13.36 $13.36 $12.60 1,973
2020-08-25 $13.70 $13.70 $13.70 $13.70 $12.93 89
2020-08-24 $13.75 $13.78 $13.65 $13.75 $12.97 7,078
2020-08-21 $13.42 $13.43 $13.34 $13.40 $12.64 1,057
2020-08-20 $13.58 $13.58 $13.58 $13.58 $12.81 57
2020-08-19 $14.00 $14.08 $13.91 $13.91 $13.13 1,026
2020-08-18 $14.25 $14.25 $14.05 $14.07 $13.27 3,828
2020-08-17 $14.38 $14.38 $14.26 $14.30 $13.49 3,325
2020-08-14 $14.23 $14.38 $14.23 $14.38 $13.56 220
2020-08-13 $14.41 $14.48 $14.23 $14.23 $13.42 1,037
2020-08-12 $14.51 $14.51 $14.50 $14.50 $13.68 444
2020-08-11 $14.87 $14.87 $14.33 $14.33 $13.52 553
2020-08-10 $13.86 $14.42 $13.86 $14.42 $13.61 795
2020-08-07 $13.70 $13.95 $13.68 $13.95 $13.16 1,417
2020-08-06 $13.88 $13.88 $13.82 $13.86 $13.07 4,911
2020-08-05 $14.10 $14.10 $13.91 $14.04 $13.24 3,289
2020-08-04 $13.61 $13.86 $13.60 $13.79 $13.01 8,004
2020-08-03 $13.44 $13.62 $13.44 $13.53 $12.76 1,277
2020-07-31 $13.47 $13.47 $13.47 $13.47 $12.71 291
2020-07-30 $13.72 $13.72 $13.44 $13.53 $12.76 1,514
2020-07-29 $13.82 $13.97 $13.74 $13.96 $13.16 4,004
2020-07-28 $13.70 $13.73 $13.59 $13.60 $12.83 86,123
2020-07-27 $13.85 $13.85 $13.81 $13.84 $13.05 2,594
2020-07-24 $14.10 $14.10 $13.95 $13.96 $13.17 1,520
2020-07-23 $14.13 $14.13 $13.94 $14.04 $13.25 1,695
2020-07-22 $14.07 $14.12 $14.07 $14.09 $13.30 537
2020-07-21 $13.98 $14.27 $13.98 $14.20 $13.40 6,458
2020-07-20 $13.52 $13.52 $13.38 $13.38 $12.62 8,500
2020-07-17 $13.64 $13.66 $13.54 $13.54 $12.77 1,539
2020-07-16 $13.51 $13.74 $13.51 $13.74 $12.96 273
2020-07-15 $13.75 $13.77 $13.55 $13.75 $12.97 11,001
2020-07-14 $13.10 $13.39 $12.82 $13.39 $12.63 1,572
2020-07-13 $13.00 $13.19 $12.95 $12.95 $12.22 6,416
2020-07-10 $12.81 $13.08 $12.78 $13.08 $12.34 3,385
2020-07-09 $13.12 $13.12 $12.70 $12.70 $11.98 3,299
2020-07-08 $13.38 $13.39 $13.35 $13.35 $12.59 1,775
2020-07-07 $13.55 $13.67 $13.25 $13.25 $12.50 4,485
2020-07-06 $13.99 $14.01 $13.60 $13.80 $13.02 11,282
2020-07-02 $14.05 $14.05 $13.72 $13.79 $13.01 72,971
2020-07-01 $14.17 $14.17 $13.64 $13.64 $12.86 3,320
2020-06-30 $13.48 $14.00 $13.48 $14.00 $13.21 1,648
2020-06-29 $13.44 $13.73 $13.44 $13.58 $12.81 7,198
2020-06-26 $13.92 $13.92 $13.41 $13.45 $12.68 3,456
2020-06-25 $13.61 $13.94 $13.51 $13.94 $13.14 1,539
2020-06-24 $14.37 $14.39 $13.78 $13.88 $12.90 5,916
2020-06-23 $14.97 $15.00 $14.80 $14.80 $13.76 3,440
2020-06-22 $14.70 $14.76 $14.70 $14.76 $13.72 2,599
2020-06-19 $15.49 $15.49 $14.79 $14.79 $13.75 3,824
2020-06-18 $14.92 $15.01 $14.92 $14.96 $13.90 2,800
2020-06-17 $15.36 $15.36 $14.83 $14.83 $13.78 2,788
2020-06-16 $15.51 $15.61 $15.20 $15.36 $14.28 5,068
2020-06-15 $15.65 $15.65 $14.15 $14.90 $13.85 14,263
2020-06-12 $15.04 $15.04 $14.39 $14.78 $13.74 7,399
2020-06-11 $14.80 $15.19 $14.40 $14.40 $13.38 15,425
2020-06-10 $16.60 $16.60 $16.01 $16.01 $14.88 4,192
2020-06-09 $17.13 $17.13 $16.62 $16.88 $15.69 11,133
2020-06-08 $17.44 $17.70 $17.19 $17.70 $16.45 8,168
2020-06-05 $16.55 $16.83 $16.55 $16.78 $15.60 2,626
2020-06-04 $15.35 $15.48 $15.17 $15.46 $14.37 2,962
2020-06-03 $15.17 $15.44 $15.17 $15.44 $14.35 10,597
2020-06-02 $14.69 $14.93 $14.69 $14.93 $13.88 42,825
2020-06-01 $14.28 $14.51 $14.11 $14.46 $13.44 3,269
2020-05-29 $14.25 $14.25 $14.00 $14.22 $13.22 19,167
2020-05-28 $14.66 $14.68 $14.38 $14.38 $13.37 5,586
2020-05-27 $14.61 $14.78 $14.61 $14.78 $13.74 2,868
2020-05-26 $15.28 $15.28 $14.62 $14.62 $13.59 2,507
2020-05-22 $14.30 $14.30 $13.90 $14.20 $13.20 1,564
2020-05-21 $14.47 $14.48 $14.24 $14.24 $13.23 6,874
2020-05-20 $14.19 $14.60 $14.19 $14.45 $13.43 3,390
2020-05-19 $14.13 $14.16 $13.89 $13.89 $12.91 9,145
2020-05-18 $13.84 $14.37 $13.84 $14.35 $13.34 5,263
2020-05-15 $13.00 $13.42 $13.00 $13.06 $12.14 21,135
2020-05-14 $12.36 $13.13 $12.24 $13.01 $12.09 16,557
2020-05-13 $13.20 $13.20 $12.83 $12.91 $12.00 3,542
2020-05-12 $13.91 $13.91 $13.63 $13.63 $12.67 2,135
2020-05-11 $13.79 $13.85 $13.79 $13.85 $12.88 913
2020-05-08 $13.77 $14.08 $13.73 $14.08 $13.09 11,862
2020-05-07 $13.58 $13.58 $13.38 $13.42 $12.48 962
2020-05-06 $13.17 $13.18 $13.08 $13.08 $12.16 701
2020-05-05 $14.02 $14.08 $13.37 $13.37 $12.43 9,783
2020-05-04 $12.81 $13.46 $12.81 $13.46 $12.51 10,403
2020-05-01 $13.49 $13.49 $12.93 $12.95 $12.04 7,553
2020-04-30 $14.27 $14.27 $13.63 $13.96 $12.98 2,742
2020-04-29 $13.20 $14.16 $13.20 $14.16 $13.16 45,982
2020-04-28 $13.02 $13.02 $12.78 $12.93 $12.02 4,936
2020-04-27 $12.13 $12.61 $11.99 $12.61 $11.73 4,533
2020-04-24 $12.21 $12.35 $12.15 $12.35 $11.48 2,447
2020-04-23 $12.30 $12.53 $12.29 $12.34 $11.47 7,047
2020-04-22 $11.97 $12.09 $11.77 $11.91 $11.07 12,193
2020-04-21 $11.24 $11.45 $11.15 $11.45 $10.64 2,846
2020-04-20 $11.80 $11.89 $11.41 $11.60 $10.78 3,601
2020-04-17 $11.46 $11.86 $11.46 $11.86 $11.02 2,259
2020-04-16 $11.53 $11.53 $10.71 $10.71 $9.95 2,491
2020-04-15 $11.56 $11.56 $10.92 $11.21 $10.42 15,842
2020-04-14 $12.11 $12.11 $11.82 $11.83 $10.99 4,094
2020-04-13 $12.07 $12.07 $11.77 $11.84 $11.01 2,849
2020-04-09 $12.40 $12.51 $11.58 $11.91 $11.07 7,424
2020-04-08 $11.89 $11.91 $11.86 $11.91 $11.07 686
2020-04-07 $11.44 $11.50 $11.16 $11.16 $10.37 2,423
2020-04-06 $10.50 $10.91 $10.50 $10.91 $10.14 2,778
2020-04-03 $10.99 $10.99 $10.11 $10.35 $9.62 4,617
2020-04-02 $10.00 $10.80 $10.00 $10.38 $9.65 8,364
2020-04-01 $9.66 $9.66 $9.33 $9.46 $8.79 1,753
2020-03-31 $10.22 $10.28 $10.03 $10.08 $9.37 1,336
2020-03-30 $9.60 $9.93 $9.60 $9.93 $9.23 5,603
2020-03-27 $9.98 $10.16 $9.97 $9.97 $9.27 5,032
2020-03-26 $10.43 $10.95 $10.37 $10.66 $9.90 7,656
2020-03-25 $9.99 $10.50 $9.51 $10.12 $9.41 7,250
2020-03-24 $9.15 $9.69 $9.15 $9.69 $9.00 14,105
2020-03-23 $8.71 $8.71 $8.23 $8.46 $7.86 4,490
2020-03-20 $8.92 $9.17 $8.70 $9.07 $8.43 5,095
2020-03-19 $7.80 $8.80 $7.80 $8.76 $8.14 13,065
2020-03-18 $8.97 $8.97 $7.71 $8.06 $7.49 11,541
2020-03-17 $10.04 $10.04 $9.23 $9.32 $8.66 5,004
2020-03-16 $9.72 $10.58 $9.41 $9.49 $8.82 7,402
2020-03-13 $10.14 $10.93 $9.97 $10.93 $10.16 29,908
2020-03-12 $11.54 $12.41 $9.93 $10.11 $9.40 73,196
2020-03-11 $12.39 $12.39 $11.47 $11.64 $10.82 22,398
2020-03-10 $12.29 $12.55 $11.57 $12.55 $11.66 21,148
2020-03-09 $14.06 $14.06 $11.85 $12.40 $11.53 102,655
2020-03-06 $16.77 $16.77 $15.76 $15.95 $14.83 109,848
2020-03-05 $17.56 $17.56 $17.11 $17.28 $16.06 3,550
2020-03-04 $18.05 $18.05 $18.03 $18.03 $16.76 705
2020-03-03 $18.28 $18.28 $17.81 $17.81 $16.55 2,692
2020-03-02 $17.64 $18.25 $17.64 $18.25 $16.96 1,145
2020-02-28 $17.03 $17.79 $17.03 $17.79 $16.53 3,590
2020-02-27 $18.49 $18.49 $17.64 $17.67 $16.43 186,298
2020-02-26 $19.33 $19.41 $18.68 $18.68 $17.37 20,225
2020-02-25 $19.87 $19.87 $19.20 $19.34 $17.98 9,959
2020-02-24 $21.18 $21.18 $20.29 $20.29 $18.86 3,013
2020-02-21 $21.29 $21.36 $21.29 $21.36 $19.86 1,168
2020-02-20 $21.65 $21.68 $21.65 $21.68 $20.15 440
2020-02-19 $21.62 $21.65 $21.62 $21.64 $20.11 673
2020-02-18 $21.08 $21.22 $21.08 $21.22 $19.73 1,840
2020-02-14 $21.41 $21.41 $21.41 $21.41 $19.90 196
2020-02-13 $21.53 $21.57 $21.50 $21.57 $20.05 883
2020-02-12 $21.81 $21.81 $21.57 $21.64 $20.12 2,299
2020-02-11 $21.40 $21.40 $21.28 $21.32 $19.82 1,284
2020-02-10 $21.08 $21.19 $20.98 $21.07 $19.58 7,516
2020-02-07 $21.30 $21.42 $21.26 $21.31 $19.81 14,210
2020-02-06 $21.52 $21.63 $21.52 $21.53 $20.01 2,807
2020-02-05 $21.72 $21.82 $21.69 $21.77 $20.24 16,845
2020-02-04 $21.15 $21.15 $20.97 $20.97 $19.49 2,500
2020-02-03 $20.87 $20.87 $20.80 $20.80 $19.34 544
2020-01-31 $21.34 $21.34 $21.00 $21.04 $19.56 5,140
2020-01-30 $21.23 $21.58 $21.23 $21.58 $20.06 3,043
2020-01-29 $21.45 $21.45 $21.45 $21.45 $19.94 457
2020-01-28 $21.76 $21.78 $21.76 $21.76 $20.23 413
2020-01-27 $22.21 $22.21 $21.53 $21.55 $20.03 5,755
2020-01-24 $22.30 $22.30 $22.19 $22.29 $20.72 1,946
2020-01-23 $22.46 $22.59 $22.20 $22.59 $21.00 1,975
2020-01-22 $22.88 $22.88 $22.69 $22.72 $21.11 2,282
2020-01-21 $23.18 $23.18 $23.01 $23.01 $21.39 633
2020-01-17 $23.76 $23.76 $23.47 $23.48 $21.83 746
2020-01-16 $23.79 $23.79 $23.60 $23.60 $21.94 2,749
2020-01-15 $23.59 $23.59 $23.50 $23.56 $21.90 1,831
2020-01-14 $23.50 $23.80 $23.50 $23.76 $22.08 2,215
2020-01-13 $23.59 $23.71 $23.59 $23.62 $21.96 5,382
2020-01-10 $23.77 $23.80 $23.70 $23.71 $22.04 955
2020-01-09 $23.42 $23.83 $23.40 $23.83 $22.15 8,617
2020-01-08 $24.04 $24.08 $23.60 $23.68 $22.01 4,692
2020-01-07 $23.98 $24.13 $23.92 $24.13 $22.43 1,173
2020-01-06 $23.91 $24.02 $23.91 $24.02 $22.33 870
2020-01-03 $23.96 $23.99 $23.81 $23.81 $22.13 1,260
2020-01-02 $23.50 $23.79 $23.50 $23.78 $22.11 1,666
2019-12-31 $23.45 $23.66 $23.45 $23.66 $21.99 5,088
2019-12-30 $23.65 $23.65 $23.46 $23.46 $21.81 838
2019-12-27 $23.62 $23.78 $23.59 $23.59 $21.93 2,285
2019-12-26 $23.76 $23.85 $23.68 $23.68 $22.01 492
2019-12-24 $23.82 $23.82 $23.66 $23.69 $22.02 4,000
2019-12-23 $24.51 $24.85 $24.50 $24.85 $22.03 3,386
2019-12-20 $24.09 $24.42 $24.09 $24.42 $21.64 2,071
2019-12-19 $24.50 $24.50 $24.19 $24.22 $21.46 1,660
2019-12-18 $24.18 $24.31 $24.18 $24.18 $21.43 702
2019-12-17 $24.09 $24.20 $23.91 $24.04 $21.30 6,496
2019-12-16 $23.96 $23.96 $23.92 $23.92 $21.20 431
2019-12-13 $23.85 $23.85 $23.50 $23.50 $20.83 199
2019-12-12 $23.71 $23.75 $23.70 $23.70 $21.01 2,244
2019-12-11 $23.12 $23.21 $23.12 $23.19 $20.55 6,600
2019-12-10 $23.19 $23.19 $23.15 $23.15 $20.52 1,140
2019-12-09 $23.18 $23.18 $23.06 $23.06 $20.44 1,003
2019-12-06 $23.07 $23.07 $23.07 $23.07 $20.45 71
2019-12-05 $22.65 $22.65 $22.48 $22.53 $19.97 1,197
2019-12-04 $22.76 $22.76 $22.68 $22.68 $20.10 278
2019-12-03 $22.38 $22.38 $22.23 $22.23 $19.70 603
2019-12-02 $22.76 $22.76 $22.67 $22.67 $20.09 1,984
2019-11-29 $22.65 $22.69 $22.65 $22.69 $20.11 686
2019-11-27 $22.91 $23.01 $22.91 $22.98 $20.37 827
2019-11-26 $22.95 $22.98 $22.89 $22.89 $20.29 600
2019-11-25 $22.99 $23.22 $22.99 $23.22 $20.58 1,096
2019-11-22 $23.03 $23.17 $23.03 $23.06 $20.44 1,030
2019-11-21 $22.99 $23.14 $22.97 $23.14 $20.51 1,282
2019-11-20 $22.42 $22.91 $22.42 $22.81 $20.22 1,481
2019-11-19 $22.75 $22.75 $22.49 $22.49 $19.94 2,207
2019-11-18 $22.84 $22.89 $22.76 $22.87 $20.27 9,547
2019-11-15 $23.25 $23.25 $23.14 $23.19 $20.56 1,841
2019-11-14 $23.13 $23.13 $22.98 $22.98 $20.37 577
2019-11-13 $23.09 $23.16 $23.04 $23.04 $20.42 3,481
2019-11-12 $23.55 $23.58 $23.20 $23.24 $20.60 1,298
2019-11-11 $23.29 $23.42 $23.29 $23.35 $20.70 700
2019-11-08 $23.40 $23.54 $23.26 $23.54 $20.86 593
2019-11-07 $23.49 $23.49 $23.45 $23.48 $20.81 867
2019-11-06 $23.64 $23.64 $23.18 $23.18 $20.55 1,627
2019-11-05 $23.51 $23.98 $23.51 $23.80 $21.09 2,589
2019-11-04 $23.75 $23.81 $23.75 $23.81 $21.10 1,049
2019-11-01 $23.09 $23.09 $23.09 $23.09 $20.46 302
2019-10-31 $22.37 $22.42 $22.28 $22.42 $19.87 979
2019-10-30 $22.99 $22.99 $22.53 $22.55 $19.99 3,247
2019-10-29 $23.25 $23.25 $23.19 $23.19 $20.55 389
2019-10-28 $22.98 $22.99 $22.98 $22.99 $20.37 233
2019-10-25 $22.94 $23.16 $22.94 $23.16 $20.53 690
2019-10-24 $22.95 $22.98 $22.87 $22.98 $20.37 431
2019-10-23 $22.71 $23.02 $22.71 $23.02 $20.40 3,060
2019-10-22 $22.50 $22.86 $22.50 $22.86 $20.26 1,429
2019-10-21 $22.26 $22.47 $22.22 $22.46 $19.91 2,002
2019-10-18 $22.25 $22.26 $22.11 $22.11 $19.59 494
2019-10-17 $22.17 $22.28 $22.13 $22.22 $19.69 1,549
2019-10-16 $22.43 $22.46 $22.20 $22.20 $19.68 9,301
2019-10-15 $22.56 $22.73 $22.54 $22.54 $19.98 1,316
2019-10-14 $22.31 $22.41 $22.17 $22.41 $19.86 319
2019-10-11 $22.53 $22.68 $22.52 $22.55 $19.98 3,114
2019-10-10 $21.82 $22.15 $21.82 $22.15 $19.63 5,510
2019-10-09 $21.84 $21.87 $21.83 $21.87 $19.38 555
2019-10-08 $21.85 $21.85 $21.66 $21.66 $19.20 1,025
2019-10-07 $22.24 $22.35 $22.13 $22.13 $19.61 1,878
2019-10-04 $22.16 $22.37 $22.11 $22.37 $19.82 1,319
2019-10-03 $21.94 $22.30 $21.79 $22.30 $19.76 3,641
2019-10-02 $22.23 $22.24 $21.94 $21.94 $19.45 5,164
2019-10-01 $23.01 $23.01 $22.52 $22.52 $19.96 2,084
2019-09-30 $23.16 $23.16 $23.10 $23.10 $20.48 391
2019-09-27 $23.04 $23.39 $23.04 $23.21 $20.57 1,744
2019-09-26 $23.07 $23.19 $23.07 $23.19 $20.56 886
2019-09-25 $23.27 $23.51 $23.27 $23.51 $20.84 377
2019-09-24 $23.60 $23.60 $23.36 $23.43 $20.77 825
2019-09-23 $23.75 $23.97 $23.75 $23.94 $21.22 1,137
2019-09-20 $23.98 $23.98 $23.84 $23.95 $21.23 650
2019-09-19 $24.46 $24.46 $23.88 $23.88 $21.16 939
2019-09-18 $24.13 $24.13 $23.92 $24.01 $21.28 1,002
2019-09-17 $24.12 $24.45 $24.12 $24.18 $21.43 698
2019-09-16 $25.21 $25.21 $24.27 $24.76 $21.95 3,633
2019-09-13 $23.43 $23.60 $23.43 $23.60 $20.92 483
2019-09-12 $23.25 $23.40 $23.18 $23.40 $20.74 1,842
2019-09-11 $23.86 $23.87 $23.48 $23.61 $20.93 3,010
2019-09-10 $23.67 $23.67 $23.50 $23.50 $20.83 586
2019-09-09 $23.01 $23.29 $23.01 $23.29 $20.64 244
2019-09-06 $22.29 $22.61 $22.29 $22.61 $20.04 701
2019-09-05 $22.72 $22.81 $22.62 $22.62 $20.05 2,373
2019-09-04 $22.13 $22.31 $22.13 $22.26 $19.73 1,295
2019-09-03 $21.57 $21.90 $21.53 $21.86 $19.37 1,494
2019-08-30 $22.03 $22.03 $22.03 $22.03 $19.53 300
2019-08-29 $22.04 $22.08 $21.99 $22.07 $19.56 829
2019-08-28 $21.70 $21.73 $21.60 $21.63 $19.17 12,251
2019-08-27 $21.66 $21.66 $21.14 $21.16 $18.75 2,227
2019-08-26 $21.34 $21.34 $21.26 $21.27 $18.85 1,519
2019-08-23 $21.75 $21.92 $21.18 $21.18 $18.77 14,326
2019-08-22 $22.38 $22.39 $22.14 $22.14 $19.62 1,492
2019-08-21 $22.34 $22.41 $22.27 $22.29 $19.75 1,821
2019-08-20 $22.12 $22.26 $22.12 $22.17 $19.65 5,208
2019-08-19 $22.17 $22.41 $22.17 $22.40 $19.86 2,805
2019-08-16 $21.47 $21.83 $21.47 $21.83 $19.35 1,527
2019-08-15 $21.40 $21.40 $21.32 $21.40 $18.97 1,820
2019-08-14 $21.62 $21.80 $21.50 $21.50 $19.06 6,841
2019-08-13 $21.91 $22.65 $21.91 $22.47 $19.92 5,813
2019-08-12 $22.51 $22.51 $22.16 $22.24 $19.71 4,100
2019-08-09 $22.75 $22.75 $22.53 $22.58 $20.01 727
2019-08-08 $22.38 $22.79 $22.38 $22.79 $20.20 6,447
2019-08-07 $21.87 $22.21 $21.82 $22.21 $19.69 1,936
2019-08-06 $22.33 $22.34 $22.24 $22.34 $19.80 12,315
2019-08-05 $22.58 $22.59 $22.46 $22.47 $19.92 2,645
2019-08-02 $23.73 $23.85 $23.20 $23.32 $20.67 5,287
2019-08-01 $24.24 $24.24 $23.58 $23.62 $20.94 919
2019-07-31 $24.42 $24.72 $24.41 $24.41 $21.63 38,574
2019-07-30 $23.76 $24.38 $23.76 $24.34 $21.57 1,854
2019-07-29 $23.72 $23.84 $23.72 $23.84 $21.13 247
2019-07-26 $24.01 $24.11 $24.01 $24.07 $21.33 2,671
2019-07-25 $24.41 $24.41 $24.16 $24.16 $21.41 505
2019-07-24 $24.59 $24.59 $24.57 $24.57 $21.78 523
2019-07-23 $24.30 $24.39 $24.30 $24.39 $21.61 1,595
2019-07-22 $24.22 $24.33 $24.18 $24.30 $21.54 801
2019-07-19 $24.10 $24.24 $24.10 $24.24 $21.49 1,392
2019-07-18 $23.89 $24.00 $23.89 $24.00 $21.27 2,022
2019-07-17 $24.24 $24.24 $24.02 $24.02 $21.29 9,942
2019-07-16 $24.70 $24.70 $24.43 $24.43 $21.66 1,983
2019-07-15 $24.88 $24.93 $24.68 $24.72 $21.91 2,542
2019-07-12 $25.09 $25.18 $25.09 $25.13 $22.27 765
2019-07-11 $25.00 $25.00 $24.89 $24.99 $22.15 2,048
2019-07-10 $25.08 $25.08 $24.84 $25.00 $22.16 6,962
2019-07-09 $24.79 $24.79 $24.48 $24.63 $21.83 2,427
2019-07-08 $24.66 $24.77 $24.59 $24.59 $21.79 1,408
2019-07-05 $24.46 $24.62 $24.44 $24.62 $21.82 993
2019-07-03 $24.42 $24.55 $24.37 $24.51 $21.73 4,106
2019-07-02 $24.67 $24.67 $24.42 $24.42 $21.64 1,485
2019-07-01 $25.38 $25.38 $25.03 $25.03 $22.19 410
2019-06-28 $24.72 $24.95 $24.72 $24.95 $22.12 5,570
2019-06-27 $24.89 $24.89 $24.61 $24.63 $21.83 1,104
2019-06-26 $24.74 $24.94 $24.74 $24.85 $22.03 8,740
2019-06-25 $24.38 $24.40 $24.30 $24.30 $21.54 1,161
2019-06-24 $24.95 $24.99 $24.76 $24.76 $21.71 1,447
2019-06-21 $24.96 $25.09 $24.96 $25.09 $21.99 2,091
2019-06-20 $24.82 $24.94 $24.76 $24.92 $21.84 5,293
2019-06-19 $24.23 $24.29 $24.20 $24.26 $21.27 4,658
2019-06-18 $24.16 $24.31 $24.16 $24.27 $21.27 690
2019-06-17 $23.62 $23.90 $23.62 $23.90 $20.94 783
2019-06-14 $23.84 $23.84 $23.61 $23.61 $20.69 546
2019-06-13 $23.82 $23.88 $23.78 $23.87 $20.92 18,625
2019-06-12 $24.04 $24.04 $23.53 $23.53 $20.63 1,111
2019-06-11 $24.07 $24.22 $24.05 $24.05 $21.08 1,079
2019-06-10 $24.15 $24.15 $23.97 $24.00 $21.04 2,456
2019-06-07 $23.87 $23.94 $23.83 $23.94 $20.98 4,649
2019-06-06 $23.80 $23.90 $23.71 $23.90 $20.95 776
2019-06-05 $23.61 $23.67 $23.46 $23.53 $20.62 4,236
2019-06-04 $23.70 $23.93 $23.70 $23.93 $20.97 3,611
2019-06-03 $23.42 $23.62 $23.38 $23.48 $20.58 3,587
2019-05-31 $23.18 $23.55 $23.18 $23.26 $20.39 6,589
2019-05-30 $23.99 $24.00 $23.64 $23.64 $20.72 2,365
2019-05-29 $23.87 $24.07 $23.67 $24.07 $21.09 4,022
2019-05-28 $24.31 $24.37 $24.17 $24.18 $21.19 90,358
2019-05-24 $24.54 $24.54 $24.27 $24.43 $21.41 3,871
2019-05-23 $24.34 $24.41 $24.29 $24.41 $21.40 5,074
2019-05-22 $25.41 $25.47 $25.41 $25.47 $22.33 1,385
2019-05-21 $26.00 $26.08 $26.00 $26.08 $22.86 961
2019-05-20 $25.64 $25.66 $25.64 $25.66 $22.49 1,150
2019-05-17 $25.83 $25.84 $25.66 $25.71 $22.54 3,472
2019-05-16 $26.02 $26.08 $26.02 $26.04 $22.83 1,328
2019-05-15 $25.79 $25.83 $25.78 $25.79 $22.60 3,862
2019-05-14 $25.69 $25.82 $25.67 $25.69 $22.52 4,790
2019-05-13 $25.40 $25.40 $25.07 $25.24 $22.12 2,807
2019-05-10 $25.61 $25.69 $25.38 $25.69 $22.52 2,271
2019-05-09 $25.68 $25.68 $25.23 $25.62 $22.45 2,729
2019-05-08 $25.60 $25.85 $25.60 $25.74 $22.56 1,651
2019-05-07 $25.57 $25.68 $25.32 $25.68 $22.50 5,918
2019-05-06 $25.71 $26.06 $25.71 $25.92 $22.72 1,150
2019-05-03 $25.99 $26.14 $25.99 $26.01 $22.79 2,754
2019-05-02 $26.01 $26.01 $25.59 $25.67 $22.50 6,160
2019-05-01 $26.73 $26.73 $26.20 $26.20 $22.96 6,146
2019-04-30 $27.46 $27.46 $26.76 $26.78 $23.47 2,657
2019-04-29 $26.98 $27.05 $26.93 $27.00 $23.66 6,723
2019-04-26 $27.00 $27.16 $26.83 $27.00 $23.67 3,097
2019-04-25 $27.91 $27.91 $27.33 $27.33 $23.95 7,632
2019-04-24 $28.21 $28.21 $27.59 $27.61 $24.20 69,397
2019-04-23 $27.85 $28.02 $27.85 $27.95 $24.50 30,878
2019-04-22 $27.94 $27.97 $27.89 $27.97 $24.51 2,141
2019-04-18 $27.44 $27.44 $27.22 $27.34 $23.97 16,056
2019-04-17 $27.54 $27.54 $27.41 $27.43 $24.04 2,983
2019-04-16 $27.27 $27.50 $27.27 $27.45 $24.06 31,755
2019-04-15 $27.29 $27.40 $27.26 $27.26 $23.89 3,685
2019-04-12 $27.60 $27.60 $27.50 $27.50 $24.11 6,802
2019-04-11 $27.08 $27.08 $26.79 $26.93 $23.60 520
2019-04-10 $26.94 $27.05 $26.94 $26.95 $23.62 1,719
2019-04-09 $26.80 $26.88 $26.72 $26.72 $23.42 2,765
2019-04-08 $27.21 $27.30 $27.12 $27.13 $23.78 2,210
2019-04-05 $26.63 $27.10 $26.63 $27.07 $23.72 2,694
2019-04-04 $26.27 $26.45 $26.11 $26.45 $23.19 3,312
2019-04-03 $26.66 $26.72 $26.19 $26.27 $23.03 2,782
2019-04-02 $27.13 $27.13 $26.64 $26.64 $23.35 3,267
2019-04-01 $26.84 $26.95 $26.83 $26.90 $23.58 5,452
2019-03-29 $26.91 $26.91 $26.52 $26.55 $23.27 1,080
2019-03-28 $26.54 $26.61 $26.41 $26.60 $23.32 5,101
2019-03-27 $26.31 $26.47 $26.31 $26.47 $23.20 1,208
2019-03-26 $26.79 $26.79 $26.54 $26.60 $23.32 9,840
2019-03-25 $26.06 $26.19 $26.03 $26.19 $22.95 8,855
2019-03-22 $26.40 $26.40 $26.15 $26.15 $22.92 803
2019-03-21 $26.83 $27.04 $26.83 $27.01 $23.68 2,358
2019-03-20 $26.37 $27.04 $26.37 $26.86 $23.54 11,732
2019-03-19 $26.67 $26.67 $26.37 $26.38 $23.12 104,172
2019-03-18 $26.35 $26.53 $26.35 $26.53 $23.25 1,476
2019-03-15 $26.01 $26.09 $26.01 $26.04 $22.82 1,020
2019-03-14 $26.18 $26.18 $26.03 $26.09 $22.87 2,570
2019-03-13 $25.91 $26.01 $25.91 $26.01 $22.80 4,686
2019-03-12 $25.61 $25.74 $25.61 $25.69 $22.51 906
2019-03-11 $25.08 $25.40 $25.08 $25.40 $22.26 1,377
2019-03-08 $24.86 $24.93 $24.80 $24.93 $21.85 847
2019-03-07 $25.57 $25.65 $25.52 $25.54 $22.39 7,796
2019-03-06 $25.90 $25.92 $25.71 $25.71 $22.53 880
2019-03-05 $26.21 $26.25 $26.16 $26.16 $22.93 1,248
2019-03-04 $26.12 $26.27 $25.97 $26.27 $23.02 4,457
2019-03-01 $26.18 $26.22 $26.03 $26.22 $22.98 3,964
2019-02-28 $25.91 $25.91 $25.77 $25.77 $22.59 817
2019-02-27 $26.28 $26.29 $26.11 $26.11 $22.89 915
2019-02-26 $26.46 $26.46 $26.05 $26.05 $22.83 5,768
2019-02-25 $26.24 $26.30 $26.24 $26.28 $23.03 1,620
2019-02-22 $26.28 $26.35 $26.25 $26.29 $23.04 568
2019-02-21 $26.52 $26.52 $26.15 $26.18 $22.95 32,583
2019-02-20 $26.67 $26.88 $26.67 $26.72 $23.42 2,016
2019-02-19 $26.68 $26.77 $26.68 $26.68 $23.39 3,826
2019-02-15 $26.45 $26.57 $26.45 $26.57 $23.29 6,116
2019-02-14 $25.96 $26.28 $25.92 $26.16 $22.93 3,590
2019-02-13 $25.69 $26.07 $25.69 $25.95 $22.74 960
2019-02-12 $25.66 $25.66 $25.52 $25.52 $22.37 6,325
2019-02-11 $25.26 $25.26 $25.26 $25.26 $22.14 116
2019-02-08 $24.98 $25.01 $24.96 $24.98 $21.89 1,949
2019-02-07 $25.73 $25.73 $25.21 $25.25 $22.13 5,453
2019-02-06 $26.05 $26.21 $26.02 $26.04 $22.82 2,371
2019-02-05 $26.00 $26.28 $26.00 $26.26 $23.02 1,637
2019-02-04 $25.90 $26.29 $25.90 $26.29 $23.05 851
2019-02-01 $26.27 $26.30 $26.12 $26.12 $22.90 951
2019-01-31 $25.91 $25.91 $25.85 $25.91 $22.71 621
2019-01-30 $25.75 $25.89 $25.75 $25.89 $22.69 543
2019-01-29 $25.59 $25.59 $25.50 $25.50 $22.35 835
2019-01-28 $25.15 $25.33 $25.15 $25.30 $22.18 932
2019-01-25 $25.70 $25.78 $25.61 $25.61 $22.44 29,905
2019-01-24 $25.03 $25.24 $25.03 $25.18 $22.07 982
2019-01-23 $25.29 $25.29 $24.86 $25.06 $21.96 3,726
2019-01-22 $25.59 $25.59 $25.37 $25.37 $22.24 9,267
2019-01-18 $25.80 $26.07 $25.80 $26.06 $22.84 2,504
2019-01-17 $25.42 $25.65 $25.42 $25.65 $22.48 283
2019-01-16 $25.36 $25.40 $25.36 $25.40 $22.27 248
2019-01-15 $25.56 $25.56 $25.37 $25.37 $22.24 189
2019-01-14 $25.21 $25.34 $25.13 $25.25 $22.13 2,166
2019-01-11 $25.22 $25.39 $25.08 $25.25 $22.13 4,739
2019-01-10 $25.13 $25.42 $25.11 $25.42 $22.28 4,488
2019-01-09 $25.04 $25.40 $25.04 $25.30 $22.18 1,088
2019-01-08 $24.78 $24.98 $24.78 $24.84 $21.77 778
2019-01-07 $24.25 $24.66 $24.08 $24.57 $21.53 1,726
2019-01-04 $24.00 $24.10 $23.67 $24.10 $21.12 3,639
2019-01-03 $23.35 $23.39 $22.98 $23.18 $20.32 1,812
2019-01-02 $23.36 $23.47 $23.30 $23.30 $20.42 2,328
2018-12-31 $22.89 $22.89 $22.58 $22.82 $20.00 18,578
2018-12-28 $22.97 $22.97 $22.51 $22.66 $19.86 120,738
2018-12-27 $22.30 $22.85 $22.03 $22.85 $20.02 9,375
2018-12-26 $21.13 $22.80 $21.13 $22.80 $19.98 4,593
2018-12-24 $21.92 $22.01 $21.30 $21.30 $18.67 5,103
2018-12-21 $22.93 $23.08 $22.41 $22.59 $19.52 21,994
2018-12-20 $23.30 $23.66 $22.89 $22.89 $19.78 2,796
2018-12-19 $24.15 $24.21 $23.61 $23.61 $20.40 5,020
2018-12-18 $24.37 $24.37 $23.83 $23.88 $20.64 3,517
2018-12-17 $24.80 $24.84 $24.26 $24.34 $21.04 27,494
2018-12-14 $25.49 $25.49 $24.89 $24.92 $21.54 15,194
2018-12-13 $25.52 $25.79 $25.36 $25.66 $22.17 3,207
2018-12-12 $25.94 $26.12 $25.64 $25.64 $22.16 117,647
2018-12-11 $25.49 $25.55 $25.38 $25.42 $21.97 796
2018-12-10 $25.69 $25.79 $25.29 $25.50 $22.04 4,439
2018-12-07 $26.56 $26.76 $26.01 $26.01 $22.48 5,202
2018-12-06 $25.80 $26.06 $25.56 $26.06 $22.52 4,595
2018-12-04 $27.39 $27.39 $27.13 $27.13 $23.45 528
2018-12-03 $27.81 $27.81 $27.37 $27.50 $23.76 51,933
2018-11-30 $27.03 $27.28 $26.70 $27.28 $23.57 1,176
2018-11-29 $26.97 $27.36 $26.97 $27.35 $23.64 1,605
2018-11-28 $26.60 $26.88 $26.60 $26.85 $23.20 1,096
2018-11-27 $26.66 $26.66 $26.41 $26.52 $22.92 1,711
2018-11-26 $26.41 $26.74 $26.38 $26.63 $23.01 2,100
2018-11-23 $26.40 $26.40 $26.24 $26.24 $22.68 1,982
2018-11-21 $26.91 $27.30 $26.91 $27.30 $23.59 533
2018-11-20 $26.94 $26.94 $26.57 $26.57 $22.96 541
2018-11-19 $27.64 $27.65 $27.54 $27.56 $23.82 1,433
2018-11-16 $27.78 $27.78 $27.58 $27.63 $23.88 2,167
2018-11-15 $27.23 $27.50 $27.23 $27.36 $23.64 998
2018-11-14 $28.22 $28.22 $27.01 $27.01 $23.34 2,191
2018-11-13 $27.23 $27.23 $27.14 $27.14 $23.45 438
2018-11-12 $28.20 $28.20 $27.88 $28.03 $24.22 27,915
2018-11-09 $28.02 $28.53 $27.90 $28.52 $24.65 3,173
2018-11-08 $29.08 $29.08 $28.27 $28.27 $24.43 4,344
2018-11-07 $29.06 $29.23 $29.01 $29.20 $25.23 2,009
2018-11-06 $28.65 $28.65 $28.35 $28.53 $24.66 1,011
2018-11-05 $28.21 $28.72 $28.21 $28.65 $24.76 2,360
2018-11-02 $28.81 $28.81 $28.18 $28.18 $24.35 1,178
2018-11-01 $28.41 $28.41 $28.29 $28.35 $24.50 1,478
2018-10-31 $28.67 $28.67 $28.49 $28.51 $24.64 4,658
2018-10-30 $27.38 $27.86 $27.22 $27.86 $24.08 4,750
2018-10-29 $28.14 $28.14 $27.01 $27.14 $23.45 3,066
2018-10-26 $28.01 $28.27 $27.72 $27.81 $24.03 7,576
2018-10-25 $28.73 $28.73 $28.26 $28.35 $24.50 2,987
2018-10-24 $29.27 $29.27 $28.60 $28.60 $24.72 4,823
2018-10-23 $29.12 $29.47 $28.98 $29.47 $25.47 225,553
2018-10-22 $30.59 $30.59 $30.11 $30.28 $26.16 8,055
2018-10-19 $30.96 $31.02 $30.96 $31.02 $26.81 713
2018-10-18 $31.29 $31.29 $30.92 $30.92 $26.72 1,784
2018-10-17 $31.33 $31.33 $31.33 $31.33 $27.07 772
2018-10-16 $31.66 $31.77 $31.62 $31.66 $27.36 75,922
2018-10-15 $31.50 $31.55 $31.47 $31.55 $27.26 1,262
2018-10-12 $31.23 $31.23 $31.04 $31.13 $26.90 1,422
2018-10-11 $31.71 $31.87 $31.42 $31.55 $27.26 7,490
2018-10-10 $32.55 $32.60 $32.29 $32.29 $27.90 4,757
2018-10-09 $33.22 $33.68 $33.22 $33.45 $28.90 44,204
2018-10-08 $32.86 $33.16 $32.86 $33.16 $28.65 944
2018-10-05 $33.25 $33.25 $33.21 $33.21 $28.70 715
2018-10-04 $33.30 $33.32 $33.21 $33.32 $28.79 820
2018-10-03 $33.48 $33.64 $33.48 $33.64 $29.07 2,111
2018-10-02 $33.58 $33.58 $33.00 $33.14 $28.64 1,848
2018-10-01 $33.20 $33.31 $33.20 $33.31 $28.79 1,385
2018-09-28 $32.99 $33.02 $32.68 $32.68 $28.24 13,811
2018-09-27 $32.52 $32.75 $32.52 $32.69 $28.25 3,298
2018-09-26 $32.97 $32.97 $32.63 $32.63 $28.20 2,359
2018-09-25 $33.32 $33.32 $33.05 $33.06 $28.57 2,519
2018-09-24 $32.76 $32.76 $32.75 $32.75 $28.30 440
2018-09-21 $32.32 $32.32 $32.17 $32.18 $27.81 9,419
2018-09-20 $32.32 $32.32 $32.01 $32.02 $27.67 679
2018-09-19 $32.10 $32.20 $32.10 $32.11 $27.75 2,470
2018-09-18 $32.05 $32.08 $32.04 $32.04 $27.69 759
2018-09-17 $31.89 $31.89 $31.63 $31.63 $27.33 4,912
2018-09-14 $31.50 $31.84 $31.50 $31.69 $27.39 2,540
2018-09-13 $31.56 $31.56 $31.56 $31.56 $27.27 360
2018-09-12 $31.66 $31.66 $31.63 $31.63 $27.33 824
2018-09-11 $30.99 $30.99 $30.99 $30.99 $26.78 330
2018-09-10 $31.08 $31.08 $30.99 $30.99 $26.78 1,054
2018-09-07 $30.80 $30.80 $30.80 $30.80 $26.62 263
2018-09-06 $31.20 $31.24 $31.00 $31.04 $26.82 1,108
2018-09-05 $31.70 $31.74 $31.69 $31.74 $27.43 2,079
2018-09-04 $32.11 $32.11 $31.92 $31.92 $27.59 758
2018-08-31 $32.20 $32.20 $31.96 $31.96 $27.62 867
2018-08-30 $32.13 $32.13 $32.13 $32.13 $27.76 247
2018-08-29 $32.33 $32.43 $32.30 $32.39 $27.99 2,555
2018-08-28 $32.42 $32.42 $32.09 $32.09 $27.73 933
2018-08-27 $32.21 $32.27 $32.21 $32.27 $27.89 4,824
2018-08-24 $32.20 $32.20 $31.99 $32.07 $27.71 3,781
2018-08-23 $31.77 $31.79 $31.77 $31.79 $27.47 592
2018-08-22 $32.05 $32.05 $31.89 $31.90 $27.57 1,549
2018-08-21 $31.61 $31.67 $31.53 $31.54 $27.26 2,669
2018-08-20 $31.25 $31.25 $31.25 $31.25 $27.01 155
2018-08-17 $30.94 $30.99 $30.91 $30.99 $26.78 2,188
2018-08-16 $31.13 $31.13 $30.96 $30.96 $26.75 3,863
2018-08-15 $31.00 $31.00 $30.68 $30.68 $26.51 5,411
2018-08-14 $31.76 $31.85 $31.76 $31.85 $27.52 393
2018-08-13 $32.07 $32.07 $31.77 $31.77 $27.45 2,089
2018-08-10 $32.00 $32.06 $31.99 $32.05 $27.69 2,693
2018-08-09 $32.04 $32.05 $31.92 $31.92 $27.58 2,468
2018-08-08 $32.13 $32.80 $32.13 $32.18 $27.81 3,311
2018-08-07 $32.62 $32.62 $32.54 $32.54 $28.12 324
2018-08-06 $32.38 $32.38 $32.31 $32.31 $27.92 954
2018-08-03 $32.09 $32.18 $32.07 $32.18 $27.81 1,754
2018-08-02 $32.40 $32.40 $32.40 $32.40 $27.99 594
2018-08-01 $32.45 $32.51 $32.40 $32.51 $28.09 913
2018-07-31 $33.10 $33.15 $32.86 $32.96 $28.48 93,471
2018-07-30 $32.97 $33.12 $32.97 $33.10 $28.60 1,817
2018-07-27 $32.95 $32.95 $32.61 $32.61 $28.18 1,445
2018-07-26 $32.46 $32.76 $32.46 $32.76 $28.31 1,509
2018-07-25 $32.15 $32.46 $32.14 $32.46 $28.05 27,959
2018-07-24 $32.34 $32.34 $32.08 $32.08 $27.72 5,826
2018-07-23 $32.41 $32.41 $31.80 $31.86 $27.53 4,543
2018-07-20 $31.93 $32.02 $31.93 $31.99 $27.64 3,425
2018-07-19 $32.11 $32.20 $32.05 $32.10 $27.74 1,737
2018-07-18 $31.99 $31.99 $31.98 $31.98 $27.64 3,237
2018-07-17 $31.96 $32.10 $31.76 $31.94 $27.60 5,144
2018-07-16 $32.03 $32.03 $32.03 $32.03 $27.68 3,029
2018-07-13 $32.58 $32.61 $32.58 $32.61 $28.18 989
2018-07-12 $32.19 $32.23 $32.06 $32.21 $27.83 4,416
2018-07-11 $32.27 $32.27 $32.10 $32.24 $27.86 12,390
2018-07-10 $32.66 $33.31 $32.66 $32.96 $28.48 1,964
2018-07-09 $32.80 $32.80 $32.80 $32.80 $28.34 221
2018-07-06 $32.25 $32.33 $32.25 $32.31 $27.92 4,541
2018-07-05 $31.98 $31.98 $31.88 $31.88 $27.55 1,848
2018-07-03 $32.11 $32.13 $32.03 $32.03 $27.68 3,627
2018-07-02 $31.70 $31.70 $31.57 $31.58 $27.29 2,677
2018-06-29 $32.33 $32.33 $32.33 $32.33 $27.94 471
2018-06-28 $32.55 $32.55 $31.97 $31.98 $27.64 1,469
2018-06-27 $31.73 $31.73 $31.73 $31.73 $27.42 93
2018-06-26 $31.57 $31.73 $31.57 $31.73 $27.42 1,716
2018-06-25 $31.76 $32.09 $31.33 $31.34 $26.89 3,640
2018-06-22 $32.51 $32.51 $32.30 $32.30 $27.71 1,224
2018-06-21 $31.71 $31.71 $31.54 $31.54 $27.06 964
2018-06-20 $32.22 $32.30 $32.22 $32.30 $27.71 1,707
2018-06-19 $31.77 $31.97 $31.77 $31.97 $27.43 335
2018-06-18 $32.17 $32.17 $32.13 $32.15 $27.58 2,601
2018-06-15 $32.00 $32.00 $31.49 $31.49 $27.02 216
2018-06-14 $32.29 $32.29 $32.26 $32.26 $27.68 536
2018-06-13 $32.34 $32.37 $32.34 $32.34 $27.75 1,545
2018-06-12 $32.54 $32.54 $32.54 $32.54 $27.92 201
2018-06-11 $32.28 $32.72 $32.28 $32.72 $28.07 1,658
2018-06-08 $32.23 $32.35 $32.23 $32.32 $27.73 1,084
2018-06-07 $32.45 $32.67 $32.45 $32.61 $27.98 3,996
2018-06-06 $31.97 $32.14 $31.79 $32.00 $27.46 1,630
2018-06-05 $32.07 $32.15 $32.06 $32.06 $27.51 877
2018-06-04 $32.90 $32.90 $32.15 $32.17 $27.60 3,920
2018-06-01 $32.63 $32.63 $32.63 $32.63 $27.99 313
2018-05-31 $32.61 $32.63 $32.48 $32.48 $27.87 5,152
2018-05-30 $32.43 $32.85 $32.43 $32.79 $28.13 1,776
2018-05-29 $31.97 $31.99 $31.70 $31.76 $27.25 7,169
2018-05-25 $32.41 $32.41 $31.47 $31.73 $27.22 6,264
2018-05-24 $32.75 $32.80 $32.66 $32.70 $28.06 3,771
2018-05-23 $33.00 $33.07 $32.85 $33.07 $28.37 3,004
2018-05-22 $33.63 $33.93 $33.11 $33.15 $28.44 8,503
2018-05-21 $33.69 $33.69 $33.57 $33.57 $28.80 677
2018-05-18 $33.58 $33.58 $33.32 $33.34 $28.61 11,977
2018-05-17 $32.95 $33.65 $32.95 $33.58 $28.81 4,174
2018-05-16 $32.87 $32.90 $32.84 $32.90 $28.23 4,239
2018-05-15 $32.53 $32.72 $32.53 $32.72 $28.07 3,082
2018-05-14 $32.80 $32.80 $32.71 $32.75 $28.10 8,066
2018-05-11 $32.61 $32.66 $32.47 $32.47 $27.86 2,695
2018-05-10 $32.55 $32.61 $32.53 $32.57 $27.95 9,166
2018-05-09 $32.34 $32.89 $32.34 $32.51 $27.89 12,193
2018-05-08 $31.64 $31.89 $31.07 $31.89 $27.36 2,250
2018-05-07 $31.58 $31.65 $31.57 $31.65 $27.15 2,047
2018-05-04 $31.28 $31.52 $31.28 $31.52 $27.04 1,172
2018-05-03 $30.98 $31.30 $30.98 $31.30 $26.86 1,565
2018-05-02 $31.48 $31.68 $31.41 $31.41 $26.95 1,654
2018-05-01 $31.05 $31.05 $31.05 $31.05 $26.64 476
2018-04-30 $31.29 $31.60 $31.29 $31.48 $27.01 1,655
2018-04-27 $31.32 $31.33 $31.20 $31.24 $26.80 2,148
2018-04-26 $31.38 $31.45 $31.31 $31.45 $26.98 6,971
2018-04-25 $30.77 $30.90 $30.77 $30.90 $26.51 573
2018-04-24 $31.29 $31.41 $30.74 $30.81 $26.44 1,935
2018-04-23 $31.13 $31.18 $31.00 $31.18 $26.75 1,761
2018-04-20 $31.39 $31.39 $30.92 $30.98 $26.58 1,901
2018-04-19 $31.00 $31.25 $30.98 $31.12 $26.70 2,543
2018-04-18 $31.09 $31.40 $31.02 $31.40 $26.94 8,230
2018-04-17 $30.34 $30.65 $30.34 $30.57 $26.23 360,539
2018-04-16 $30.35 $30.35 $30.31 $30.31 $26.01 718
2018-04-13 $29.82 $30.02 $29.82 $30.02 $25.76 1,984
2018-04-12 $29.64 $29.68 $29.64 $29.68 $25.47 815
2018-04-11 $29.57 $29.60 $29.57 $29.60 $25.40 506
2018-04-10 $28.87 $29.20 $28.84 $29.16 $25.02 3,354
2018-04-09 $28.36 $28.52 $28.36 $28.52 $24.47 1,303
2018-04-06 $27.87 $27.87 $27.87 $27.87 $23.91 97,384
2018-04-05 $28.71 $28.72 $28.70 $28.70 $24.62 1,725
2018-04-04 $27.70 $27.74 $27.70 $27.74 $23.80 683
2018-04-03 $27.91 $27.91 $27.91 $27.91 $23.95 479
2018-04-02 $27.98 $27.98 $27.32 $27.32 $23.44 1,278
2018-03-29 $28.06 $28.23 $28.06 $28.22 $24.21 820
2018-03-28 $28.21 $28.21 $28.21 $28.21 $24.20 29
2018-03-27 $28.62 $28.63 $28.21 $28.21 $24.20 2,348
2018-03-26 $28.22 $28.23 $28.22 $28.23 $24.22 445
2018-03-23 $28.64 $28.64 $28.45 $28.51 $24.46 683
2018-03-22 $28.40 $28.46 $28.30 $28.33 $24.30 4,855
2018-03-21 $28.76 $28.76 $28.74 $28.74 $24.66 715
2018-03-20 $28.05 $28.05 $27.88 $27.92 $23.96 1,064
2018-03-19 $27.74 $27.74 $27.74 $27.74 $23.80 270
2018-03-16 $27.74 $27.74 $27.74 $27.74 $23.80 10
2018-03-15 $27.66 $27.74 $27.66 $27.74 $23.80 862
2018-03-14 $28.29 $28.29 $28.29 $28.29 $24.27 196
2018-03-13 $28.29 $28.29 $28.29 $28.29 $24.27 9
2018-03-12 $28.29 $28.29 $28.29 $28.29 $24.27 100
2018-03-09 $28.17 $28.32 $28.17 $28.32 $24.30 546
2018-03-08 $27.93 $27.93 $27.93 $27.93 $23.96 247
2018-03-07 $27.67 $27.67 $27.67 $27.67 $23.74 1,730
2018-03-06 $28.28 $28.28 $27.97 $27.97 $24.00 571
2018-03-05 $27.58 $28.11 $27.58 $28.11 $24.12 2,178
2018-03-02 $27.03 $27.59 $27.03 $27.59 $23.67 4,010
2018-03-01 $27.57 $27.57 $27.34 $27.41 $23.51 1,546
2018-02-28 $28.04 $28.04 $27.85 $27.85 $23.90 1,286
2018-02-27 $28.28 $28.28 $28.28 $28.28 $24.26 320
2018-02-26 $28.45 $28.50 $28.36 $28.46 $24.42 4,929
2018-02-23 $28.10 $28.37 $27.93 $28.32 $24.30 7,682
2018-02-22 $27.64 $28.16 $27.64 $27.94 $23.97 48,405
2018-02-21 $28.02 $28.12 $27.92 $27.97 $24.00 4,865
2018-02-20 $28.24 $28.24 $28.06 $28.06 $24.08 1,694
2018-02-16 $28.13 $29.43 $27.16 $28.11 $24.12 19,103
2018-02-15 $28.23 $28.27 $28.23 $28.23 $24.22 2,060
2018-02-14 $27.50 $27.91 $27.50 $27.91 $23.94 566
2018-02-13 $27.53 $27.68 $27.37 $27.64 $23.72 3,602
2018-02-12 $27.58 $27.91 $27.57 $27.82 $23.87 722
2018-02-09 $27.39 $27.39 $26.47 $26.84 $23.03 383,716
2018-02-08 $27.72 $27.79 $27.05 $27.18 $23.32 13,260
2018-02-07 $28.93 $28.93 $28.46 $28.46 $24.42 5,993
2018-02-06 $27.55 $28.76 $27.55 $28.76 $24.68 13,558
2018-02-05 $29.36 $29.36 $28.29 $28.45 $24.41 29,539
2018-02-02 $30.00 $30.00 $29.37 $29.47 $25.29 12,994
2018-02-01 $30.44 $30.62 $30.42 $30.62 $26.27 12,042
2018-01-31 $30.45 $30.47 $30.31 $30.47 $26.14 1,769
2018-01-30 $31.20 $31.20 $30.32 $30.45 $26.13 4,676
2018-01-29 $31.69 $31.69 $31.04 $31.15 $26.73 45,177
2018-01-26 $31.63 $31.69 $31.63 $31.64 $27.15 1,798
2018-01-25 $31.64 $31.73 $31.48 $31.48 $27.01 48,610
2018-01-24 $31.82 $32.02 $31.75 $31.86 $27.34 9,504
2018-01-23 $31.97 $31.97 $31.79 $31.95 $27.41 2,949
2018-01-22 $31.49 $31.90 $31.49 $31.90 $27.37 1,633
2018-01-19 $31.08 $31.18 $31.08 $31.18 $26.75 1,922
2018-01-18 $31.65 $31.65 $31.23 $31.26 $26.82 47,120
2018-01-17 $31.50 $31.63 $31.50 $31.63 $27.14 704
2018-01-16 $31.65 $31.65 $31.23 $31.23 $26.80 1,589
2018-01-12 $31.61 $31.65 $31.51 $31.65 $27.16 1,023
2018-01-11 $31.17 $31.55 $30.84 $31.36 $26.91 7,280
2018-01-10 $30.84 $30.84 $30.75 $30.79 $26.42 4,258
2018-01-09 $30.86 $30.93 $30.85 $30.85 $26.47 1,204
2018-01-08 $30.64 $30.84 $30.64 $30.84 $26.46 1,936
2018-01-05 $30.77 $30.77 $30.77 $30.77 $26.40 48
2018-01-04 $30.54 $30.77 $30.54 $30.77 $26.40 4,957
2018-01-03 $30.58 $30.64 $30.58 $30.64 $26.29 751
2018-01-02 $29.92 $30.09 $29.87 $30.05 $25.78 1,924
2017-12-29 $29.69 $29.69 $29.66 $29.66 $25.45 1,369
2017-12-28 $29.67 $29.67 $29.60 $29.60 $25.40 2,192
2017-12-27 $29.65 $29.73 $29.65 $29.65 $25.44 1,722
2017-12-26 $29.85 $29.85 $29.79 $29.79 $25.56 2,654
2017-12-22 $29.73 $29.75 $29.72 $29.73 $25.24 1,129
2017-12-21 $28.91 $28.91 $28.91 $28.91 $24.55 75
2017-12-20 $28.91 $28.91 $28.91 $28.91 $24.55 200
2017-12-19 $28.54 $28.54 $28.50 $28.50 $24.20 538
2017-12-18 $28.50 $28.50 $28.43 $28.43 $24.14 911
2017-12-15 $28.13 $28.13 $28.13 $28.13 $23.88 251
2017-12-14 $28.02 $28.26 $28.02 $28.18 $23.93 1,318
2017-12-13 $28.24 $28.24 $28.24 $28.24 $23.98 155
2017-12-12 $28.31 $28.37 $28.27 $28.33 $24.05 2,213
2017-12-11 $28.38 $28.46 $28.38 $28.44 $24.15 694
2017-12-08 $28.00 $28.17 $28.00 $28.17 $23.92 763
2017-12-07 $27.84 $27.84 $27.81 $27.81 $23.61 281
2017-12-06 $27.69 $27.69 $27.69 $27.69 $23.51 664
2017-12-05 $28.16 $28.17 $27.57 $28.07 $23.83 45,674
2017-12-04 $28.59 $28.62 $28.54 $28.62 $24.30 1,123
2017-12-01 $28.39 $28.49 $28.36 $28.36 $24.08 2,356
2017-11-30 $28.08 $28.12 $27.91 $28.11 $23.87 2,126
2017-11-29 $27.62 $27.71 $27.47 $27.56 $23.40 2,642
2017-11-28 $27.68 $27.68 $27.41 $27.53 $23.37 1,357
2017-11-27 $27.36 $27.36 $27.34 $27.34 $23.21 679
2017-11-24 $28.22 $28.22 $27.70 $27.70 $23.52 2,207
2017-11-22 $27.58 $27.69 $27.57 $27.63 $23.46 20,969
2017-11-21 $27.58 $27.58 $27.58 $27.58 $23.41 101
2017-11-20 $27.48 $27.53 $27.48 $27.53 $23.37 1,846
2017-11-17 $27.23 $27.52 $27.23 $27.52 $23.36 1,657
2017-11-16 $27.24 $27.24 $27.24 $27.24 $23.13 259
2017-11-15 $27.29 $27.29 $27.29 $27.29 $23.17 189
2017-11-14 $27.85 $27.85 $27.76 $27.76 $23.57 529
2017-11-13 $28.44 $28.44 $27.72 $27.81 $23.61 4,011
2017-11-10 $28.60 $28.60 $28.55 $28.55 $24.24 343
2017-11-09 $28.64 $28.64 $28.64 $28.64 $24.32 58
2017-11-08 $29.11 $29.11 $28.63 $28.64 $24.32 913
2017-11-07 $28.77 $28.77 $28.69 $28.76 $24.42 1,425
2017-11-06 $28.52 $28.88 $28.52 $28.87 $24.51 3,229
2017-11-03 $27.94 $28.10 $27.94 $28.10 $23.85 790
2017-11-02 $27.99 $27.99 $27.99 $27.99 $23.76 57
2017-11-01 $27.55 $27.99 $27.55 $27.99 $23.76 446
2017-10-31 $27.37 $27.55 $27.37 $27.47 $23.32 430,360
2017-10-30 $27.32 $27.32 $27.24 $27.24 $23.13 819
2017-10-27 $26.71 $27.04 $26.68 $27.04 $22.96 628
2017-10-26 $26.56 $26.56 $26.56 $26.56 $22.55 0
2017-10-25 $26.58 $26.58 $26.56 $26.56 $22.55 994
2017-10-24 $26.94 $26.94 $26.94 $26.94 $22.87 1,134
2017-10-23 $27.07 $27.07 $27.07 $27.07 $22.98 121
2017-10-20 $27.07 $27.07 $27.07 $27.07 $22.98 9
2017-10-19 $27.07 $27.07 $27.07 $27.07 $22.98 768
2017-10-18 $27.19 $27.27 $27.19 $27.27 $23.15 894
2017-10-17 $27.27 $27.27 $27.27 $27.27 $23.15 203
2017-10-16 $27.29 $27.29 $27.29 $27.29 $23.17 289
2017-10-13 $27.46 $27.46 $27.46 $27.46 $23.31 3
2017-10-12 $27.46 $27.46 $27.46 $27.46 $23.31 17
2017-10-11 $27.46 $27.46 $27.46 $27.46 $23.31 1
2017-10-10 $27.60 $27.60 $27.46 $27.46 $23.31 1,169
2017-10-09 $27.46 $27.46 $27.46 $27.46 $23.31 275
2017-10-06 $27.74 $27.74 $27.74 $27.74 $23.55 44
2017-10-05 $27.74 $27.74 $27.74 $27.74 $23.55 195
2017-10-04 $27.59 $27.59 $27.59 $27.59 $23.42 187
2017-10-03 $27.59 $27.59 $27.59 $27.59 $23.42 675
2017-10-02 $27.60 $27.60 $27.60 $27.60 $23.43 93
2017-09-29 $27.60 $27.60 $27.60 $27.60 $23.43 605
2017-09-28 $27.57 $27.57 $27.57 $27.57 $23.41 1
2017-09-27 $27.57 $27.57 $27.57 $27.57 $23.41 236
2017-09-26 $27.57 $27.57 $27.54 $27.56 $23.40 2,103
2017-09-25 $27.53 $27.53 $27.53 $27.53 $23.37 598
2017-09-22 $26.83 $26.83 $26.83 $26.83 $22.78 0
2017-09-21 $26.83 $26.83 $26.83 $26.83 $22.78 96
2017-09-20 $26.84 $26.84 $26.83 $26.83 $22.78 649
2017-09-19 $26.27 $26.27 $26.27 $26.27 $22.30 2
2017-09-18 $26.27 $26.27 $26.27 $26.27 $22.30 11
2017-09-15 $26.27 $26.27 $26.27 $26.27 $22.30 100
2017-09-14 $26.18 $26.22 $26.11 $26.14 $22.19 1,725
2017-09-13 $26.00 $26.24 $26.00 $26.24 $22.28 906
2017-09-12 $25.88 $25.89 $25.88 $25.89 $21.98 504
2017-09-11 $25.42 $25.42 $25.42 $25.42 $21.59 80
2017-09-08 $25.42 $25.42 $25.42 $25.42 $21.59 300
2017-09-07 $25.62 $25.63 $25.59 $25.59 $21.73 1,062
2017-09-06 $25.33 $25.33 $25.33 $25.33 $21.51 434
2017-09-05 $25.23 $25.23 $25.23 $25.23 $21.42 869
2017-09-01 $25.20 $25.20 $25.20 $25.20 $21.39 974
2017-08-31 $24.71 $24.71 $24.71 $24.71 $20.98 15
2017-08-30 $24.69 $24.72 $24.69 $24.71 $20.98 903
2017-08-29 $24.75 $24.75 $24.75 $24.75 $21.01 88
2017-08-28 $24.75 $24.75 $24.75 $24.75 $21.01 1,891
2017-08-25 $24.84 $24.84 $24.84 $24.84 $21.09 326
2017-08-24 $24.74 $24.74 $24.74 $24.74 $21.01 120
2017-08-23 $24.76 $24.76 $24.74 $24.74 $21.01 876
2017-08-22 $24.32 $24.54 $24.32 $24.53 $20.83 1,649
2017-08-21 $24.37 $24.37 $24.30 $24.31 $20.64 4,898
2017-08-18 $24.30 $24.44 $24.30 $24.44 $20.75 800
2017-08-17 $24.46 $24.46 $24.46 $24.46 $20.77 310
2017-08-16 $24.78 $24.78 $24.66 $24.66 $20.94 956
2017-08-15 $24.90 $24.90 $24.90 $24.90 $21.14 537
2017-08-14 $25.22 $25.22 $25.22 $25.22 $21.42 9
2017-08-11 $25.22 $25.22 $25.22 $25.22 $21.42 188
2017-08-10 $25.46 $25.46 $25.46 $25.46 $21.62 217
2017-08-09 $25.62 $25.62 $25.62 $25.62 $21.75 320
2017-08-08 $25.90 $25.90 $25.90 $25.90 $21.99 1,031
2017-08-07 $26.13 $26.13 $26.13 $26.13 $22.19 88
2017-08-04 $26.17 $26.17 $26.13 $26.13 $22.19 426
2017-08-03 $26.16 $26.17 $26.12 $26.17 $22.22 1,466
2017-08-02 $26.56 $26.56 $26.56 $26.56 $22.55 100
2017-08-01 $26.56 $26.56 $26.56 $26.56 $22.55 500
2017-07-31 $26.59 $26.59 $26.59 $26.59 $22.58 2
2017-07-28 $26.59 $26.59 $26.59 $26.59 $22.58 5,402
2017-07-27 $26.65 $26.65 $26.65 $26.65 $22.63 94
2017-07-26 $26.65 $26.65 $26.65 $26.65 $22.63 362
2017-07-25 $25.88 $26.55 $25.88 $26.54 $22.53 566
2017-07-24 $26.09 $26.09 $26.09 $26.09 $22.15 7
2017-07-21 $26.09 $26.09 $26.09 $26.09 $22.15 100
2017-07-20 $26.65 $26.65 $26.45 $26.45 $22.46 512
2017-07-19 $26.46 $26.46 $26.46 $26.46 $22.46 258
2017-07-18 $26.12 $26.12 $26.12 $26.12 $22.18 151
2017-07-17 $26.19 $26.19 $26.12 $26.12 $22.18 684
2017-07-14 $25.99 $25.99 $25.99 $25.99 $22.07 242
2017-07-13 $25.59 $25.59 $25.59 $25.59 $21.73 247
2017-07-12 $25.90 $25.90 $25.75 $25.75 $21.86 393
2017-07-11 $25.90 $25.90 $25.90 $25.90 $21.99 220
2017-07-10 $25.61 $25.61 $25.61 $25.61 $21.74 102
2017-07-07 $25.24 $25.24 $25.24 $25.24 $21.43 278
2017-07-06 $25.50 $25.50 $25.36 $25.36 $21.53 302
2017-07-05 $26.33 $26.33 $26.33 $26.33 $22.36 5
2017-07-03 $26.33 $26.33 $26.33 $26.33 $22.36 508
2017-06-30 $25.75 $25.75 $25.75 $25.75 $21.86 1
2017-06-29 $25.69 $25.75 $25.69 $25.75 $21.86 678
2017-06-28 $25.69 $25.69 $25.69 $25.69 $21.81 215
2017-06-27 $25.59 $25.59 $25.59 $25.59 $21.73 146
2017-06-26 $25.30 $25.30 $25.30 $25.30 $21.48 166
2017-06-23 $25.49 $25.50 $25.49 $25.50 $21.46 322
2017-06-22 $25.23 $25.40 $25.23 $25.27 $21.27 3,827
2017-06-21 $25.40 $25.40 $25.20 $25.23 $21.23 2,271
2017-06-20 $25.69 $25.69 $25.64 $25.64 $21.57 906
2017-06-19 $26.05 $26.05 $26.05 $26.05 $21.93 62
2017-06-16 $26.05 $26.05 $26.05 $26.05 $21.93 261
2017-06-15 $26.01 $26.01 $25.83 $25.83 $21.73 574
2017-06-14 $26.63 $26.63 $26.12 $26.12 $21.98 444
2017-06-13 $26.68 $26.87 $26.67 $26.87 $22.61 1,499
2017-06-12 $26.72 $26.79 $26.49 $26.49 $22.29 394
2017-06-09 $26.06 $26.26 $26.06 $26.26 $22.10 679
2017-06-08 $25.78 $25.78 $25.75 $25.76 $21.68 319
2017-06-07 $25.95 $25.95 $25.67 $25.67 $21.60 268
2017-06-06 $26.28 $26.28 $26.26 $26.27 $22.11 1,480
2017-06-05 $26.00 $26.00 $26.00 $26.00 $21.88 698
2017-06-02 $26.09 $26.09 $26.09 $26.09 $21.96 4
2017-06-01 $26.09 $26.09 $26.09 $26.09 $21.96 26
2017-05-31 $26.09 $26.09 $26.08 $26.09 $21.96 1,563
2017-05-30 $26.50 $26.50 $26.39 $26.39 $22.21 2,331
2017-05-26 $26.54 $26.63 $26.54 $26.63 $22.41 823
2017-05-25 $26.58 $26.64 $26.58 $26.64 $22.42 463
2017-05-24 $27.47 $27.47 $27.47 $27.47 $23.12 64
2017-05-23 $27.77 $27.77 $27.47 $27.47 $23.12 507
2017-05-22 $27.60 $27.64 $27.60 $27.64 $23.26 1,252
2017-05-19 $27.38 $27.38 $27.38 $27.38 $23.04 1,362
2017-05-18 $27.05 $27.08 $27.05 $27.08 $22.79 1,628
2017-05-17 $27.10 $27.14 $27.10 $27.14 $22.84 758
2017-05-16 $27.57 $27.57 $27.57 $27.57 $23.20 366
2017-05-15 $27.90 $27.90 $27.79 $27.79 $23.38 426
2017-05-12 $27.65 $27.65 $27.65 $27.65 $23.27 24
2017-05-11 $27.65 $27.65 $27.65 $27.65 $23.27 2,286
2017-05-10 $27.31 $27.65 $27.31 $27.65 $23.27 1,155
2017-05-09 $27.26 $27.26 $27.17 $27.17 $22.86 612
2017-05-08 $26.93 $26.93 $26.93 $26.93 $22.66 11
2017-05-05 $26.93 $26.93 $26.93 $26.93 $22.66 112
2017-05-04 $26.43 $26.43 $26.40 $26.40 $22.22 621
2017-05-03 $27.20 $27.20 $27.07 $27.13 $22.83 2,049
2017-05-02 $27.43 $27.43 $27.17 $27.21 $22.90 1,066
2017-05-01 $27.28 $27.38 $27.28 $27.38 $23.04 1,153
2017-04-28 $27.54 $27.54 $27.54 $27.54 $23.17 289
2017-04-27 $27.84 $27.84 $27.84 $27.84 $23.43 759
2017-04-26 $28.13 $28.14 $28.13 $28.14 $23.68 2,480
2017-04-25 $28.15 $28.15 $27.83 $27.86 $23.44 1,697
2017-04-24 $27.83 $27.83 $27.83 $27.83 $23.42 212
2017-04-21 $27.66 $27.66 $27.43 $27.43 $23.08 533
2017-04-20 $27.61 $27.70 $27.61 $27.66 $23.28 1,110
2017-04-19 $27.51 $27.51 $27.51 $27.51 $23.15 254
2017-04-18 $28.03 $28.03 $28.03 $28.03 $23.59 577
2017-04-17 $28.27 $28.28 $28.27 $28.28 $23.80 5,359
2017-04-13 $28.98 $28.98 $28.98 $28.98 $24.39 31
2017-04-12 $28.98 $28.98 $28.98 $28.98 $24.39 37
2017-04-11 $29.12 $29.12 $28.98 $28.98 $24.39 4,086
2017-04-10 $28.99 $29.08 $28.99 $29.08 $24.47 566
2017-04-07 $28.73 $28.73 $28.73 $28.73 $24.18 144
2017-04-06 $28.71 $28.84 $28.71 $28.73 $24.18 962
2017-04-05 $28.40 $28.40 $28.40 $28.40 $23.90 4
2017-04-04 $28.40 $28.40 $28.40 $28.40 $23.90 0
2017-04-03 $28.39 $28.40 $28.39 $28.40 $23.90 522
2017-03-31 $28.58 $28.58 $28.58 $28.58 $24.05 127
2017-03-30 $28.65 $28.65 $28.65 $28.65 $24.11 497
2017-03-29 $28.51 $28.61 $28.51 $28.61 $24.08 600
2017-03-28 $27.60 $28.03 $27.60 $28.03 $23.59 2,385
2017-03-27 $27.50 $27.61 $27.50 $27.61 $23.23 703
2017-03-24 $27.80 $27.80 $27.71 $27.79 $23.39 370
2017-03-23 $27.92 $27.92 $27.92 $27.92 $23.49 403
2017-03-22 $27.82 $27.96 $27.82 $27.96 $23.53 1,581
2017-03-21 $28.58 $28.58 $27.93 $27.93 $23.50 943
2017-03-20 $28.10 $28.26 $28.10 $28.26 $23.78 1,880
2017-03-17 $28.36 $28.36 $28.36 $28.36 $23.87 153
2017-03-16 $28.45 $28.45 $28.38 $28.38 $23.88 732
2017-03-15 $28.04 $28.34 $27.96 $28.34 $23.85 976
2017-03-14 $27.68 $27.90 $27.68 $27.90 $23.48 2,075
2017-03-13 $28.34 $28.34 $28.16 $28.21 $23.74 1,718
2017-03-10 $28.38 $28.38 $28.02 $28.10 $23.65 4,253
2017-03-09 $27.94 $27.98 $27.75 $27.97 $23.54 9,197
2017-03-08 $28.71 $28.71 $28.20 $28.20 $23.74 3,669
2017-03-07 $28.93 $28.93 $28.75 $28.75 $24.19 509
2017-03-06 $28.94 $28.94 $28.93 $28.93 $24.34 360
2017-03-03 $29.22 $29.22 $28.97 $28.97 $24.38 3,948
2017-03-02 $29.24 $29.24 $29.19 $29.22 $24.59 1,346
2017-03-01 $29.26 $29.48 $29.26 $29.45 $24.78 2,124
2017-02-28 $28.88 $28.89 $28.88 $28.89 $24.31 4,111
2017-02-27 $28.88 $28.88 $28.88 $28.88 $24.30 110
2017-02-24 $29.05 $29.05 $28.85 $28.85 $24.28 476
2017-02-23 $29.16 $29.16 $29.14 $29.14 $24.52 2,820
2017-02-22 $29.51 $29.51 $28.86 $28.86 $24.29 1,046
2017-02-21 $29.17 $29.17 $29.17 $29.17 $24.55 59
2017-02-17 $29.17 $29.17 $29.17 $29.17 $24.55 121
2017-02-16 $29.31 $29.31 $29.31 $29.31 $24.67 251
2017-02-15 $29.67 $29.67 $29.67 $29.67 $24.97 359
2017-02-14 $29.46 $29.79 $29.46 $29.79 $25.06 292
2017-02-13 $29.64 $29.64 $29.54 $29.54 $24.86 1,742
2017-02-10 $29.70 $29.70 $29.69 $29.70 $24.99 749
2017-02-09 $29.00 $29.00 $29.00 $29.00 $24.41 50
2017-02-08 $28.85 $29.00 $28.80 $29.00 $24.41 909
2017-02-07 $29.35 $29.35 $28.99 $28.99 $24.40 1,117
2017-02-06 $29.61 $29.61 $29.39 $29.39 $24.73 628
2017-02-03 $29.72 $29.72 $29.72 $29.72 $25.01 214
2017-02-02 $29.24 $29.46 $29.24 $29.46 $24.79 2,903
2017-02-01 $29.36 $29.36 $29.18 $29.19 $24.56 3,991
2017-01-31 $29.24 $29.40 $29.21 $29.40 $24.74 6,082
2017-01-30 $29.34 $29.34 $29.34 $29.34 $24.69 212
2017-01-27 $30.10 $30.10 $29.99 $29.99 $25.24 1,764
2017-01-26 $30.55 $30.55 $30.38 $30.38 $25.57 2,220
2017-01-25 $30.63 $30.63 $30.37 $30.44 $25.62 5,697
2017-01-24 $30.33 $30.33 $30.33 $30.33 $25.53 1,335
2017-01-23 $30.06 $30.06 $30.06 $30.06 $25.30 11
2017-01-20 $30.07 $30.07 $30.06 $30.06 $25.30 960
2017-01-19 $30.05 $30.05 $30.05 $30.05 $25.29 31
2017-01-18 $30.06 $30.06 $30.02 $30.05 $25.29 399
2017-01-17 $30.07 $30.25 $30.07 $30.25 $25.46 2,607
2017-01-13 $30.04 $30.07 $30.04 $30.05 $25.29 5,392
2017-01-12 $30.33 $30.33 $30.33 $30.33 $25.52 106
2017-01-11 $30.33 $30.34 $30.33 $30.33 $25.52 1,227
2017-01-10 $30.39 $30.39 $30.00 $30.00 $25.25 321
2017-01-09 $30.35 $30.35 $30.25 $30.25 $25.46 361
2017-01-06 $30.75 $30.75 $30.75 $30.75 $25.88 252
2017-01-05 $30.88 $30.88 $30.69 $30.69 $25.83 635
2017-01-04 $30.72 $30.84 $30.71 $30.82 $25.94 1,334
2017-01-03 $30.64 $30.67 $30.64 $30.67 $25.81 2,979
2016-12-30 $30.31 $30.57 $30.31 $30.37 $25.56 1,050
2016-12-29 $30.43 $30.43 $30.43 $30.43 $25.61 365
2016-12-28 $30.72 $30.72 $30.72 $30.72 $25.85 587
2016-12-27 $30.89 $30.89 $30.89 $30.89 $26.00 502
2016-12-23 $30.87 $30.87 $30.85 $30.85 $25.96 1,334
2016-12-22 $30.97 $30.97 $30.97 $30.97 $25.93 990
2016-12-21 $31.01 $31.01 $31.01 $31.01 $25.96 93
2016-12-20 $31.00 $31.01 $30.96 $31.01 $25.96 1,205
2016-12-19 $31.00 $31.00 $30.90 $30.90 $25.87 1,052
2016-12-16 $31.43 $31.43 $30.91 $30.95 $25.91 1,606
2016-12-15 $30.50 $30.88 $30.50 $30.81 $25.80 1,140
2016-12-14 $31.37 $31.40 $31.29 $31.40 $26.29 835
2016-12-13 $31.55 $31.57 $31.30 $31.57 $26.43 1,474
2016-12-12 $31.14 $31.14 $31.12 $31.12 $26.05 3,096
2016-12-09 $31.25 $31.25 $31.25 $31.25 $26.16 66
2016-12-08 $31.22 $31.25 $31.00 $31.25 $26.16 1,507
2016-12-07 $30.79 $30.79 $30.75 $30.75 $25.74 414
2016-12-06 $30.53 $30.80 $30.53 $30.80 $25.78 1,856
2016-12-05 $30.47 $30.47 $30.47 $30.47 $25.51 2
2016-12-02 $30.47 $30.47 $30.47 $30.47 $25.51 250
2016-12-01 $30.79 $30.79 $30.47 $30.47 $25.51 771
2016-11-30 $29.62 $30.26 $29.60 $30.26 $25.33 3,114
2016-11-29 $28.30 $28.59 $28.24 $28.59 $23.93 732
2016-11-28 $29.18 $29.18 $29.12 $29.12 $24.38 788
2016-11-25 $29.29 $29.29 $29.29 $29.29 $24.52 120
2016-11-23 $29.42 $29.42 $29.42 $29.42 $24.63 1
2016-11-22 $29.83 $29.83 $29.42 $29.42 $24.63 367
2016-11-21 $29.38 $29.38 $29.20 $29.34 $24.56 3,046
2016-11-18 $28.55 $28.68 $28.48 $28.56 $23.91 1,265
2016-11-17 $29.30 $29.30 $28.61 $28.61 $23.95 728
2016-11-16 $28.56 $28.56 $28.56 $28.56 $23.91 140
2016-11-15 $28.56 $28.56 $28.56 $28.56 $23.91 573
2016-11-14 $27.54 $27.54 $27.54 $27.54 $23.06 2
2016-11-11 $27.54 $27.54 $27.54 $27.54 $23.06 0
2016-11-10 $27.54 $27.54 $27.54 $27.54 $23.06 40
2016-11-09 $28.00 $28.00 $27.54 $27.54 $23.06 1,440
2016-11-08 $26.97 $26.97 $26.97 $26.97 $22.58 25
2016-11-07 $26.97 $26.97 $26.97 $26.97 $22.58 0
2016-11-04 $27.17 $27.17 $26.97 $26.97 $22.58 265
2016-11-03 $27.04 $27.04 $27.03 $27.03 $22.63 200
2016-11-02 $26.96 $26.98 $26.80 $26.80 $22.43 530
2016-11-01 $27.13 $27.13 $27.13 $27.13 $22.71 272
2016-10-31 $27.65 $27.65 $27.65 $27.65 $23.15 910
2016-10-28 $28.01 $28.01 $28.01 $28.01 $23.45 458
2016-10-27 $27.98 $27.98 $27.98 $27.98 $23.42 458
2016-10-26 $28.05 $28.05 $28.05 $28.05 $23.48 0
2016-10-25 $28.05 $28.05 $28.05 $28.05 $23.48 627
2016-10-24 $28.25 $28.25 $28.25 $28.25 $23.65 12
2016-10-21 $28.25 $28.25 $28.25 $28.25 $23.65 0
2016-10-20 $28.27 $28.27 $28.25 $28.25 $23.65 712
2016-10-19 $28.29 $28.29 $28.27 $28.27 $23.67 677
2016-10-18 $27.99 $28.00 $27.99 $28.00 $23.44 1,201
2016-10-17 $28.47 $28.47 $28.47 $28.47 $23.83 0
2016-10-14 $28.47 $28.47 $28.47 $28.47 $23.83 0
2016-10-13 $28.47 $28.47 $28.47 $28.47 $23.83 0
2016-10-12 $28.47 $28.47 $28.47 $28.47 $23.83 0
2016-10-11 $28.42 $28.47 $28.42 $28.47 $23.83 1,180
2016-10-10 $28.85 $28.85 $28.85 $28.85 $24.15 352
2016-10-07 $28.63 $28.63 $28.63 $28.63 $23.97 171
2016-10-06 $28.20 $28.20 $28.20 $28.20 $23.61 0
2016-10-05 $28.20 $28.20 $28.20 $28.20 $23.61 0
2016-10-04 $28.20 $28.20 $28.20 $28.20 $23.61 0
2016-10-03 $28.20 $28.20 $28.20 $28.20 $23.61 0
2016-09-30 $28.20 $28.20 $28.20 $28.20 $23.61 277
2016-09-29 $27.40 $27.40 $27.40 $27.40 $22.94 5
2016-09-28 $27.40 $27.40 $27.40 $27.40 $22.94 0
2016-09-27 $27.40 $27.40 $27.40 $27.40 $22.94 0
2016-09-26 $27.40 $27.40 $27.40 $27.40 $22.94 0
2016-09-23 $27.40 $27.40 $27.40 $27.40 $22.94 0
2016-09-22 $27.40 $27.40 $27.40 $27.40 $22.94 0
2016-09-21 $27.40 $27.40 $27.40 $27.40 $22.94 5
2016-09-20 $27.40 $27.40 $27.40 $27.40 $22.94 0
2016-09-19 $27.40 $27.40 $27.40 $27.40 $22.94 500
2016-09-16 $27.06 $27.06 $27.06 $27.06 $22.65 0
2016-09-15 $27.06 $27.06 $27.06 $27.06 $22.65 200
2016-09-14 $28.04 $28.04 $28.04 $28.04 $23.47 0
2016-09-13 $28.04 $28.04 $28.04 $28.04 $23.47 0
2016-09-12 $28.04 $28.04 $28.04 $28.04 $23.47 100
2016-09-09 $27.53 $27.53 $27.53 $27.53 $23.05 0
2016-09-08 $27.53 $27.53 $27.53 $27.53 $23.05 46
2016-09-07 $27.53 $27.53 $27.53 $27.53 $23.05 0
2016-09-06 $27.53 $27.53 $27.53 $27.53 $23.05 2
2016-09-02 $27.53 $27.53 $27.53 $27.53 $23.05 0
2016-09-01 $27.53 $27.53 $27.53 $27.53 $23.05 0
2016-08-31 $27.53 $27.53 $27.53 $27.53 $23.05 106
2016-08-30 $27.86 $27.86 $27.86 $27.86 $23.32 0
2016-08-29 $27.86 $27.86 $27.86 $27.86 $23.32 304
2016-08-26 $27.85 $27.85 $27.85 $27.85 $23.31 0
2016-08-25 $27.85 $27.85 $27.85 $27.85 $23.31 2,400
2016-08-24 $28.00 $28.00 $28.00 $28.00 $23.44 0
2016-08-23 $28.00 $28.00 $28.00 $28.00 $23.44 100
2016-08-22 $27.69 $27.69 $27.69 $27.69 $23.18 400
2016-08-19 $28.24 $28.24 $28.11 $28.20 $23.61 620
2016-08-18 $28.15 $28.15 $28.15 $28.15 $23.57 617,600
2016-08-17 $27.16 $27.16 $27.16 $27.16 $22.74 0
2016-08-16 $27.16 $27.16 $27.16 $27.16 $22.74 0
2016-08-15 $27.16 $27.16 $27.16 $27.16 $22.74 0
2016-08-12 $27.16 $27.16 $27.16 $27.16 $22.74 0
2016-08-11 $27.16 $27.16 $27.16 $27.16 $22.74 0
2016-08-10 $27.16 $27.16 $27.16 $27.16 $22.74 0
2016-08-09 $27.25 $27.25 $27.16 $27.16 $22.74 200
2016-08-08 $25.99 $25.99 $25.99 $25.99 $21.76 0
2016-08-05 $25.99 $25.99 $25.99 $25.99 $21.76 50
2016-08-04 $25.99 $25.99 $25.99 $25.99 $21.76 175
2016-08-03 $25.99 $25.99 $25.99 $25.99 $21.76 0
2016-08-02 $25.99 $25.99 $25.99 $25.99 $21.76 19
2016-08-01 $26.47 $26.47 $25.99 $25.99 $21.76 852
2016-07-29 $26.39 $26.39 $26.39 $26.39 $22.09 0
2016-07-28 $26.39 $26.39 $26.39 $26.39 $22.09 3
2016-07-27 $26.39 $26.39 $26.39 $26.39 $22.09 0
2016-07-26 $26.18 $26.39 $26.18 $26.39 $22.09 700
2016-07-25 $26.79 $26.79 $26.79 $26.79 $22.43 0
2016-07-22 $26.79 $26.79 $26.79 $26.79 $22.43 100
2016-07-21 $27.24 $27.24 $27.24 $27.24 $22.80 0
2016-07-20 $27.24 $27.24 $27.24 $27.24 $22.80 0
2016-07-19 $27.24 $27.24 $27.24 $27.24 $22.80 0
2016-07-18 $27.00 $27.24 $27.00 $27.24 $22.80 1,400
2016-07-15 $27.22 $27.22 $27.22 $27.22 $22.79 204
2016-07-14 $26.50 $26.50 $26.50 $26.50 $22.18 0
2016-07-13 $26.50 $26.50 $26.50 $26.50 $22.18 50
2016-07-12 $26.50 $26.50 $26.50 $26.50 $22.18 6
2016-07-11 $26.50 $26.50 $26.50 $26.50 $22.18 37
2016-07-08 $26.50 $26.50 $26.50 $26.50 $22.18 0
2016-07-07 $26.50 $26.50 $26.50 $26.50 $22.18 0
2016-07-06 $26.24 $26.50 $26.24 $26.50 $22.18 830
2016-07-05 $26.49 $26.49 $26.49 $26.49 $22.18 365
2016-07-01 $27.37 $27.37 $27.37 $27.37 $22.91 171
2016-06-30 $27.02 $27.02 $27.02 $27.02 $22.62 0
2016-06-29 $27.02 $27.02 $27.02 $27.02 $22.62 232
2016-06-28 $26.04 $26.04 $25.94 $25.97 $21.74 1,300
2016-06-27 $25.37 $25.37 $25.37 $25.37 $21.24 100
2016-06-24 $26.81 $26.81 $26.79 $26.79 $22.43 200
2016-06-23 $27.28 $27.28 $27.28 $27.28 $22.73 0
2016-06-22 $27.28 $27.28 $27.28 $27.28 $22.73 317
2016-06-21 $26.79 $26.79 $26.79 $26.79 $22.32 111
2016-06-20 $26.79 $26.79 $26.79 $26.79 $22.32 0
2016-06-17 $26.79 $26.79 $26.79 $26.79 $22.32 7
2016-06-16 $26.79 $26.79 $26.79 $26.79 $22.32 0
2016-06-15 $26.79 $26.79 $26.79 $26.79 $22.32 365
2016-06-14 $27.62 $27.62 $27.62 $27.62 $23.01 0
2016-06-13 $27.62 $27.62 $27.62 $27.62 $23.01 50
2016-06-10 $27.62 $27.62 $27.62 $27.62 $23.01 7
2016-06-09 $27.62 $27.62 $27.62 $27.62 $23.01 170
2016-06-08 $26.63 $26.63 $26.63 $26.63 $22.19 82
2016-06-07 $26.63 $26.63 $26.63 $26.63 $22.19 0
2016-06-06 $26.63 $26.63 $26.63 $26.63 $22.19 0
2016-06-03 $26.63 $26.63 $26.63 $26.63 $22.19 0
2016-06-02 $26.63 $26.63 $26.63 $26.63 $22.19 230
2016-06-01 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-31 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-27 $25.81 $25.81 $25.81 $25.81 $21.51 15
2016-05-26 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-25 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-24 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-23 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-20 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-19 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-18 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-17 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-16 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-13 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-12 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-11 $25.81 $25.81 $25.81 $25.81 $21.51 0
2016-05-10 $25.81 $25.81 $25.81 $25.81 $21.51 150
2016-05-09 $25.73 $25.73 $25.73 $25.73 $21.44 0
2016-05-06 $25.73 $25.73 $25.73 $25.73 $21.44 1
2016-05-05 $25.73 $25.73 $25.73 $25.73 $21.44 19
2016-05-04 $25.73 $25.73 $25.73 $25.73 $21.44 499
2016-05-03 $27.81 $27.81 $27.81 $27.81 $23.17 36
2016-05-02 $27.81 $27.81 $27.81 $27.81 $23.17 26
2016-04-29 $27.81 $27.81 $27.81 $27.81 $23.17 144
2016-04-28 $27.81 $27.81 $27.81 $27.81 $23.17 0
2016-04-27 $27.81 $27.81 $27.81 $27.81 $23.17 216
2016-04-26 $27.08 $27.20 $27.08 $27.20 $22.66 200
2016-04-25 $27.10 $27.10 $27.10 $27.10 $22.58 26
2016-04-22 $27.11 $27.11 $27.10 $27.10 $22.58 300
2016-04-21 $26.78 $26.78 $26.78 $26.78 $22.31 578
2016-04-20 $25.71 $25.71 $25.71 $25.71 $21.42 1
2016-04-19 $25.71 $25.71 $25.71 $25.71 $21.42 0
2016-04-18 $25.71 $25.71 $25.71 $25.71 $21.42 200
2016-04-15 $25.95 $25.95 $25.95 $25.95 $21.62 0
2016-04-14 $25.95 $25.95 $25.95 $25.95 $21.62 778
2016-04-13 $25.97 $25.97 $25.97 $25.97 $21.64 763
2016-04-12 $25.42 $25.42 $25.42 $25.42 $21.18 100
2016-04-11 $24.63 $24.63 $24.63 $24.63 $20.52 0
2016-04-08 $24.63 $24.63 $24.63 $24.63 $20.52 0
2016-04-07 $24.63 $24.63 $24.63 $24.63 $20.52 1,000
2016-04-06 $24.66 $24.66 $24.66 $24.66 $20.55 163
2016-04-05 $24.59 $24.59 $24.59 $24.59 $20.49 0
2016-04-04 $24.59 $24.59 $24.59 $24.59 $20.49 0
2016-04-01 $24.81 $24.81 $24.58 $24.59 $20.49 7,435
2016-03-31 $24.78 $24.78 $24.78 $24.78 $20.65 0
2016-03-30 $24.78 $24.78 $24.78 $24.78 $20.65 1,000
2016-03-29 $24.40 $24.46 $24.40 $24.46 $20.38 200

John Hancock Multifactor Energy ETF (JHME) News Headlines

Recent John Hancock Multifactor Energy ETF (JHME) News
Similar Companies to John Hancock Multifactor Energy ETF (JHME) 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.