John Hancock Multifactor Financials ETF (JHMF) Exchange: NYSE ARCA

Data as of April 25, 2024

$43.73 ($0.78) 1.81%

John Hancock Multifactor Financials ETF - Daily Information
Click for more stock information on John Hancock Multifactor Financials ETF.
Daily Information Data
Date April 25, 2024
Open $43.29
Previous Close $43.73
High $43.91
Low $43.29
Adjusted Open $43.29
Previous Adjusted Close $43.73
Adjusted High $43.91
Adjusted Low $43.29

About John Hancock Multifactor Financials ETF (JHMF)

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 financials 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 4% on a single company at time of reconstitution. A cap of 4.75% on a single company applies between reconstitutions.The Index is reconstituted and rebalanced on a semiannual basis. The financials sector is composed of companies in areas such as banking, savings and loans, insurance, consumer finance, investment brokerage, asset management, or other diverse financial services. 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 Financials ETF (JHMF)

Date Open High Low Close Adj.Close Volume
2022-10-24 $43.29 $43.91 $43.29 $43.73 $43.73 1,880
2022-10-21 $43.04 $43.16 $42.90 $42.95 $42.95 10,850
2022-10-20 $42.75 $42.87 $42.15 $42.24 $42.24 5,185
2022-10-19 $43.30 $43.32 $42.81 $42.99 $42.99 5,600
2022-10-18 $43.70 $43.70 $43.70 $43.70 $43.70 33
2022-10-17 $43.09 $43.19 $43.09 $43.19 $43.19 121
2022-10-14 $42.70 $42.70 $42.12 $42.12 $42.12 1,216
2022-10-13 $41.11 $43.01 $41.07 $43.01 $43.01 2,334
2022-10-12 $41.77 $41.80 $41.49 $41.49 $41.49 4,307
2022-10-11 $41.79 $41.79 $41.59 $41.59 $41.59 493
2022-10-10 $42.21 $42.21 $42.17 $42.17 $42.17 519
2022-10-07 $43.03 $43.03 $42.23 $42.27 $42.27 1,570
2022-10-06 $43.50 $43.50 $43.31 $43.31 $43.31 191
2022-10-05 $43.59 $43.83 $43.59 $43.83 $43.83 1,239
2022-10-04 $43.78 $44.00 $43.63 $44.00 $44.00 2,408
2022-10-03 $41.95 $42.38 $41.91 $42.27 $42.27 6,684
2022-09-30 $41.62 $41.81 $41.16 $41.16 $41.16 1,462
2022-09-29 $41.51 $41.52 $41.26 $41.52 $41.52 1,183
2022-09-28 $41.74 $42.24 $41.70 $41.70 $41.70 80,361
2022-09-27 $41.55 $41.80 $40.82 $41.20 $41.20 3,735
2022-09-26 $41.61 $41.61 $41.50 $41.50 $41.50 1,988
2022-09-23 $41.95 $42.11 $41.95 $42.11 $42.11 240
2022-09-22 $43.86 $43.86 $42.96 $42.96 $42.96 1,262
2022-09-21 $44.84 $44.84 $43.72 $43.72 $43.72 848
2022-09-20 $44.62 $44.62 $44.16 $44.54 $44.54 12,127
2022-09-19 $45.09 $45.16 $44.80 $45.16 $45.16 401
2022-09-16 $44.62 $44.77 $44.41 $44.77 $44.77 1,551
2022-09-15 $45.54 $45.54 $45.27 $45.27 $45.27 151
2022-09-14 $45.14 $45.24 $45.10 $45.10 $45.10 244
2022-09-13 $45.89 $45.89 $45.28 $45.28 $45.28 244
2022-09-12 $46.72 $46.93 $46.70 $46.93 $46.93 510
2022-09-09 $46.51 $46.59 $46.51 $46.54 $46.54 1,013
2022-09-08 $45.22 $46.02 $45.22 $46.02 $46.02 1,989
2022-09-07 $44.88 $45.28 $44.88 $45.28 $45.28 819
2022-09-06 $44.40 $44.40 $44.34 $44.34 $44.34 224
2022-09-02 $45.35 $45.35 $44.45 $44.45 $44.45 2,064
2022-09-01 $44.21 $44.78 $44.21 $44.78 $44.78 474
2022-08-31 $44.87 $44.87 $44.80 $44.80 $44.80 452
2022-08-30 $45.00 $45.04 $45.00 $45.04 $45.04 287
2022-08-29 $45.68 $45.68 $45.36 $45.36 $45.36 709
2022-08-26 $45.78 $45.80 $45.78 $45.80 $45.80 500
2022-08-25 $46.99 $46.99 $46.99 $46.99 $46.99 127
2022-08-24 $46.44 $46.44 $46.44 $46.44 $46.44 213
2022-08-23 $46.33 $46.33 $46.23 $46.26 $46.26 1,361
2022-08-22 $46.52 $46.52 $46.41 $46.42 $46.42 3,973
2022-08-19 $47.50 $47.50 $47.50 $47.50 $47.50 76
2022-08-18 $48.05 $48.35 $48.05 $48.35 $48.35 844
2022-08-17 $47.93 $48.20 $47.93 $48.20 $48.20 1,713
2022-08-16 $48.51 $48.55 $48.45 $48.53 $48.53 416
2022-08-15 $48.25 $48.29 $48.20 $48.22 $48.22 13,401
2022-08-12 $48.08 $48.18 $48.08 $48.18 $48.18 235
2022-08-11 $47.59 $47.59 $47.46 $47.50 $47.50 15,292
2022-08-10 $46.99 $47.11 $46.99 $47.04 $47.04 1,109
2022-08-09 $45.80 $45.86 $45.80 $45.86 $45.86 133
2022-08-08 $46.14 $46.14 $45.80 $45.80 $45.80 664
2022-08-05 $45.56 $45.76 $45.56 $45.76 $45.76 1,948
2022-08-04 $45.47 $45.47 $45.47 $45.47 $45.47 135
2022-08-03 $45.21 $45.65 $45.21 $45.63 $45.63 10,637
2022-08-02 $45.32 $45.38 $44.87 $44.87 $44.87 4,978
2022-08-01 $45.41 $45.41 $45.30 $45.30 $45.30 563
2022-07-29 $45.46 $45.59 $45.45 $45.59 $45.59 2,101
2022-07-28 $44.40 $44.94 $44.22 $44.94 $44.94 6,416
2022-07-27 $44.14 $44.70 $44.14 $44.69 $44.69 3,221
2022-07-26 $44.37 $44.37 $44.03 $44.03 $44.03 458
2022-07-25 $44.65 $44.65 $44.65 $44.65 $44.65 51
2022-07-22 $44.31 $44.32 $44.19 $44.27 $44.27 1,055
2022-07-21 $44.47 $44.63 $44.47 $44.63 $44.63 1,833
2022-07-20 $44.42 $44.44 $44.42 $44.44 $44.44 423
2022-07-19 $43.57 $44.32 $43.57 $44.19 $44.19 562
2022-07-18 $43.10 $43.10 $42.75 $42.89 $42.89 1,431
2022-07-15 $42.56 $43.05 $42.56 $43.05 $43.05 9,560
2022-07-14 $41.57 $41.76 $41.33 $41.76 $41.76 1,243
2022-07-13 $42.35 $42.53 $42.35 $42.53 $42.53 508
2022-07-12 $42.95 $42.95 $42.88 $42.91 $42.91 1,192
2022-07-11 $43.37 $43.37 $43.13 $43.13 $43.13 153
2022-07-08 $43.63 $43.63 $43.37 $43.52 $43.52 1,229
2022-07-07 $43.75 $43.75 $43.58 $43.63 $43.63 1,079
2022-07-06 $43.08 $43.08 $43.08 $43.08 $43.08 8
2022-07-05 $42.43 $43.14 $42.39 $43.14 $43.14 2,502
2022-07-01 $43.03 $43.22 $42.66 $43.22 $43.22 557
2022-06-30 $42.47 $42.53 $42.44 $42.53 $42.53 861
2022-06-29 $43.33 $43.33 $43.01 $43.01 $43.01 205
2022-06-28 $44.52 $44.52 $43.30 $43.30 $43.30 3,096
2022-06-27 $44.15 $44.15 $43.73 $43.73 $43.73 2,691
2022-06-24 $43.85 $44.28 $43.85 $44.28 $43.90 635
2022-06-23 $42.59 $42.59 $42.58 $42.58 $42.22 254
2022-06-22 $42.84 $42.84 $42.80 $42.80 $42.43 559
2022-06-21 $42.77 $42.89 $42.77 $42.77 $42.41 2,760
2022-06-17 $41.83 $42.08 $41.77 $42.08 $41.72 3,275
2022-06-16 $41.77 $41.82 $41.52 $41.63 $41.28 1,504
2022-06-15 $43.28 $43.28 $43.00 $43.13 $42.77 9,061
2022-06-14 $42.59 $42.59 $42.59 $42.59 $42.23 49
2022-06-13 $43.22 $43.22 $42.64 $42.64 $42.28 1,041
2022-06-10 $44.68 $44.68 $44.33 $44.33 $43.95 2,589
2022-06-09 $46.72 $46.78 $45.95 $45.95 $45.56 4,096
2022-06-08 $47.19 $47.19 $47.19 $47.19 $46.79 82
2022-06-07 $47.70 $47.90 $47.44 $47.89 $47.48 839
2022-06-06 $48.11 $48.11 $47.54 $47.54 $47.14 648
2022-06-03 $47.52 $47.52 $47.27 $47.27 $46.87 1,464
2022-06-02 $47.70 $47.99 $47.70 $47.99 $47.58 303
2022-06-01 $47.84 $47.84 $46.99 $47.31 $46.91 959
2022-05-31 $48.06 $48.20 $48.05 $48.06 $47.65 2,536
2022-05-27 $47.68 $48.16 $47.68 $48.16 $47.75 516
2022-05-26 $46.56 $47.28 $46.56 $47.28 $46.88 308
2022-05-25 $45.91 $46.23 $45.75 $46.16 $45.77 1,274
2022-05-24 $45.59 $45.59 $45.59 $45.59 $45.21 138
2022-05-23 $45.28 $45.93 $45.28 $45.93 $45.54 663
2022-05-20 $43.95 $44.64 $43.95 $44.64 $44.26 713
2022-05-19 $44.85 $44.85 $44.64 $44.64 $44.26 4,983
2022-05-18 $45.04 $45.04 $44.91 $44.91 $44.52 1,099
2022-05-17 $45.65 $46.19 $45.65 $46.19 $45.80 3,447
2022-05-16 $44.95 $44.95 $44.91 $44.91 $44.53 632
2022-05-13 $45.36 $45.36 $44.89 $45.13 $44.75 3,261
2022-05-12 $44.46 $44.46 $43.98 $44.27 $43.89 12,150
2022-05-11 $45.56 $45.62 $44.54 $44.54 $44.16 6,249
2022-05-10 $44.79 $45.07 $44.64 $45.05 $44.67 1,496
2022-05-09 $45.86 $45.86 $45.23 $45.44 $45.05 767
2022-05-06 $46.44 $46.64 $46.44 $46.64 $46.25 570
2022-05-05 $47.97 $48.02 $47.08 $47.19 $46.79 1,346
2022-05-04 $47.31 $48.66 $47.16 $48.66 $48.25 5,673
2022-05-03 $47.56 $47.56 $47.30 $47.30 $46.90 226
2022-05-02 $46.40 $46.70 $46.22 $46.70 $46.30 3,275
2022-04-29 $47.63 $47.63 $46.53 $46.53 $46.13 2,115
2022-04-28 $48.03 $48.33 $47.50 $48.15 $47.74 10,448
2022-04-27 $47.86 $47.86 $47.50 $47.50 $47.10 186
2022-04-26 $48.24 $48.24 $47.39 $47.39 $46.98 342
2022-04-25 $47.87 $48.31 $47.87 $48.31 $47.90 957
2022-04-22 $49.00 $49.00 $48.58 $48.58 $48.17 903
2022-04-21 $50.46 $50.46 $50.04 $50.04 $49.62 258
2022-04-20 $51.14 $51.14 $50.93 $50.93 $50.49 217
2022-04-19 $50.35 $50.66 $50.35 $50.57 $50.14 1,092
2022-04-18 $49.31 $49.72 $49.31 $49.72 $49.30 874
2022-04-14 $49.62 $49.62 $49.62 $49.62 $49.20 47
2022-04-13 $49.47 $49.93 $49.47 $49.93 $49.50 719
2022-04-12 $50.03 $50.03 $49.35 $49.54 $49.12 9,817
2022-04-11 $50.66 $50.66 $50.05 $50.05 $49.63 2,249
2022-04-08 $50.32 $50.32 $50.32 $50.32 $49.89 12
2022-04-07 $50.23 $50.23 $49.31 $49.96 $49.53 403
2022-04-06 $50.37 $50.39 $50.09 $50.15 $49.73 2,422
2022-04-05 $50.97 $50.97 $50.62 $50.62 $50.19 6,268
2022-04-04 $51.19 $51.19 $51.05 $51.06 $50.62 1,029
2022-04-01 $51.59 $51.59 $51.01 $51.25 $50.82 12,551
2022-03-31 $51.33 $51.33 $51.33 $51.33 $50.90 181
2022-03-30 $52.77 $52.77 $52.10 $52.10 $51.66 920
2022-03-29 $52.82 $52.82 $52.80 $52.80 $52.35 472
2022-03-28 $52.11 $52.12 $52.11 $52.12 $51.67 127
2022-03-25 $52.24 $52.24 $52.24 $52.24 $51.80 34
2022-03-24 $51.72 $51.72 $51.72 $51.72 $51.28 167
2022-03-23 $51.85 $51.87 $51.33 $51.33 $50.90 1,001
2022-03-22 $52.44 $52.44 $52.28 $52.28 $51.84 746
2022-03-21 $51.80 $51.80 $51.28 $51.50 $51.06 1,354
2022-03-18 $51.09 $51.66 $51.09 $51.66 $51.22 485
2022-03-17 $51.20 $51.20 $51.20 $51.20 $50.77 210
2022-03-16 $49.95 $50.78 $49.95 $50.78 $50.35 691
2022-03-15 $48.98 $49.41 $48.92 $49.34 $48.92 10,745
2022-03-14 $48.76 $49.53 $48.67 $48.67 $48.25 1,833
2022-03-11 $48.92 $48.92 $48.10 $48.10 $47.69 1,619
2022-03-10 $48.18 $48.41 $47.96 $48.41 $48.00 2,329
2022-03-09 $48.89 $49.18 $48.83 $48.84 $48.43 1,090
2022-03-08 $47.52 $47.91 $46.76 $47.02 $46.62 14,658
2022-03-07 $48.17 $48.17 $47.11 $47.11 $46.71 24,869
2022-03-04 $49.06 $49.06 $48.83 $49.05 $48.64 5,718
2022-03-03 $50.55 $50.55 $50.28 $50.28 $49.85 562
2022-03-02 $50.84 $50.84 $50.58 $50.58 $50.15 571
2022-03-01 $50.87 $50.87 $49.10 $49.11 $48.69 4,792
2022-02-28 $51.29 $51.69 $50.93 $51.36 $50.92 1,004
2022-02-25 $50.94 $51.86 $50.94 $51.86 $51.42 466
2022-02-24 $48.87 $50.18 $48.67 $50.18 $49.75 10,107
2022-02-23 $51.92 $51.92 $50.57 $50.57 $50.14 663
2022-02-22 $51.51 $52.11 $51.27 $51.51 $51.07 9,958
2022-02-18 $52.21 $52.21 $51.87 $51.89 $51.45 1,193
2022-02-17 $53.03 $53.03 $51.98 $52.00 $51.56 1,967
2022-02-16 $53.27 $53.45 $53.27 $53.45 $52.99 418
2022-02-15 $53.08 $53.33 $53.03 $53.25 $52.80 1,938
2022-02-14 $52.16 $52.56 $52.16 $52.56 $52.12 512
2022-02-11 $53.82 $53.92 $53.07 $53.07 $52.62 1,632
2022-02-10 $54.08 $54.72 $53.82 $53.82 $53.36 1,524
2022-02-09 $54.24 $54.31 $54.24 $54.29 $53.83 773
2022-02-08 $53.45 $53.91 $53.39 $53.91 $53.45 4,288
2022-02-07 $53.20 $53.60 $53.10 $53.17 $52.72 5,488
2022-02-04 $52.56 $53.58 $52.56 $53.22 $52.77 1,186
2022-02-03 $53.00 $53.00 $52.48 $52.48 $52.04 578
2022-02-02 $52.69 $53.23 $52.69 $53.23 $52.77 323
2022-02-01 $52.57 $53.10 $52.53 $53.10 $52.65 3,314
2022-01-31 $51.35 $52.28 $51.18 $52.28 $51.84 725
2022-01-28 $50.42 $51.55 $50.42 $51.55 $51.11 1,083
2022-01-27 $51.54 $51.84 $50.66 $50.67 $50.23 714
2022-01-26 $51.49 $51.95 $50.84 $50.98 $50.55 1,013
2022-01-25 $50.51 $51.41 $50.49 $51.01 $50.57 6,813
2022-01-24 $49.94 $51.04 $49.21 $51.04 $50.61 3,546
2022-01-21 $51.90 $51.90 $50.75 $50.88 $50.45 1,218
2022-01-20 $52.96 $53.04 $52.02 $52.02 $51.58 612
2022-01-19 $52.88 $53.03 $52.47 $52.47 $52.02 3,263
2022-01-18 $54.27 $54.27 $53.31 $53.44 $52.98 1,452
2022-01-14 $54.17 $54.54 $53.93 $54.54 $54.08 1,269
2022-01-13 $55.50 $55.51 $54.78 $54.78 $54.31 2,843
2022-01-12 $55.37 $55.37 $54.91 $55.07 $54.61 2,848
2022-01-11 $54.25 $54.97 $54.25 $54.97 $54.50 1,433
2022-01-10 $54.14 $54.39 $54.14 $54.39 $53.93 900
2022-01-07 $54.55 $54.80 $54.37 $54.72 $54.25 6,113
2022-01-06 $53.68 $54.23 $53.68 $54.23 $53.77 981
2022-01-05 $54.46 $54.46 $53.41 $53.41 $52.96 968
2022-01-04 $53.03 $54.16 $53.03 $54.16 $53.70 1,384
2022-01-03 $52.53 $53.10 $52.53 $52.89 $52.44 1,233
2021-12-31 $52.56 $52.56 $52.43 $52.43 $51.98 310
2021-12-30 $52.81 $52.81 $52.50 $52.50 $52.05 436
2021-12-29 $52.82 $52.82 $52.65 $52.65 $52.20 2,884
2021-12-28 $52.83 $52.83 $52.64 $52.64 $52.19 3,233
2021-12-27 $51.99 $52.48 $51.99 $52.41 $51.96 2,952
2021-12-23 $52.95 $52.95 $52.61 $52.61 $51.65 738
2021-12-22 $52.19 $52.24 $52.19 $52.24 $51.29 634
2021-12-21 $51.23 $51.84 $51.23 $51.84 $50.89 1,085
2021-12-20 $50.52 $50.58 $50.10 $50.58 $49.66 1,621
2021-12-17 $52.06 $52.12 $51.70 $51.70 $50.76 2,894
2021-12-16 $53.16 $53.16 $52.84 $52.84 $51.87 363
2021-12-15 $52.42 $52.42 $52.42 $52.42 $51.46 13
2021-12-14 $52.34 $52.34 $52.07 $52.07 $51.12 410
2021-12-13 $52.07 $52.07 $51.90 $51.90 $50.96 206
2021-12-10 $52.88 $52.92 $52.25 $52.59 $51.63 8,556
2021-12-09 $52.66 $52.66 $52.58 $52.58 $51.62 186
2021-12-08 $52.89 $52.89 $52.67 $52.78 $51.82 1,699
2021-12-07 $52.31 $52.89 $52.31 $52.76 $51.79 757
2021-12-06 $51.61 $51.83 $51.59 $51.83 $50.88 1,420
2021-12-03 $51.12 $51.19 $50.64 $50.98 $50.05 1,018
2021-12-02 $51.86 $51.96 $51.67 $51.67 $50.72 12,895
2021-12-01 $51.96 $52.09 $50.03 $50.04 $49.13 223,934
2021-11-30 $51.77 $51.82 $51.02 $51.02 $50.09 8,300
2021-11-29 $52.86 $52.86 $52.12 $52.38 $51.42 3,617
2021-11-26 $52.01 $52.43 $52.01 $52.20 $51.25 502
2021-11-24 $54.02 $54.02 $53.96 $54.00 $53.02 3,177
2021-11-23 $53.86 $53.96 $53.86 $53.96 $52.98 485
2021-11-22 $53.53 $53.62 $53.29 $53.29 $52.32 5,886
2021-11-19 $53.16 $53.16 $52.90 $52.90 $51.93 1,964
2021-11-18 $53.91 $53.91 $53.46 $53.51 $52.53 1,453
2021-11-17 $53.87 $53.87 $53.84 $53.84 $52.86 209
2021-11-16 $54.42 $54.72 $54.40 $54.54 $53.55 858
2021-11-15 $54.42 $54.42 $54.42 $54.42 $53.43 278
2021-11-12 $54.30 $54.38 $54.30 $54.38 $53.39 887
2021-11-11 $54.04 $54.31 $54.04 $54.20 $53.21 528
2021-11-10 $54.39 $54.39 $54.10 $54.10 $53.11 1,665
2021-11-09 $54.32 $54.32 $54.08 $54.15 $53.16 532
2021-11-08 $54.50 $54.58 $54.50 $54.58 $53.58 1,331
2021-11-05 $54.26 $54.36 $54.26 $54.36 $53.36 2,570
2021-11-04 $54.08 $54.12 $54.08 $54.12 $53.13 340
2021-11-03 $54.79 $54.79 $54.79 $54.79 $53.79 22
2021-11-02 $54.42 $54.43 $54.41 $54.41 $53.42 483
2021-11-01 $54.43 $54.43 $54.38 $54.38 $53.39 327
2021-10-29 $54.46 $54.49 $54.11 $54.14 $53.15 3,040
2021-10-28 $54.26 $54.35 $54.26 $54.35 $53.36 497
2021-10-27 $54.99 $54.99 $53.83 $53.83 $52.85 2,802
2021-10-26 $55.60 $55.60 $55.27 $55.27 $54.26 693
2021-10-25 $55.40 $55.51 $55.35 $55.35 $54.34 1,037
2021-10-22 $55.29 $55.35 $54.96 $55.34 $54.33 1,669
2021-10-21 $54.92 $54.93 $54.54 $54.76 $53.76 1,390
2021-10-20 $54.95 $55.08 $54.90 $55.01 $54.00 2,421
2021-10-19 $54.62 $54.62 $54.62 $54.62 $53.63 303
2021-10-18 $54.23 $54.23 $54.12 $54.12 $53.13 501
2021-10-15 $53.97 $54.23 $53.95 $54.08 $53.09 1,906
2021-10-14 $53.04 $53.41 $53.04 $53.41 $52.44 2,781
2021-10-13 $52.47 $52.52 $52.37 $52.52 $51.57 839
2021-10-12 $52.69 $52.69 $52.69 $52.69 $51.73 590
2021-10-11 $53.41 $53.41 $52.77 $52.77 $51.81 353
2021-10-08 $53.16 $53.48 $53.16 $53.30 $52.33 1,380
2021-10-07 $53.38 $53.44 $53.04 $53.04 $52.07 1,161
2021-10-06 $52.02 $52.62 $52.02 $52.62 $51.66 699
2021-10-05 $52.45 $52.68 $52.37 $52.53 $51.57 1,794
2021-10-04 $52.10 $52.10 $51.56 $51.68 $50.74 570
2021-10-01 $52.43 $52.44 $52.25 $52.25 $51.30 417
2021-09-30 $52.18 $52.19 $51.19 $51.31 $50.37 4,618
2021-09-29 $52.18 $52.18 $52.08 $52.08 $51.13 577
2021-09-28 $52.22 $52.22 $52.01 $52.01 $51.06 585
2021-09-27 $52.92 $53.02 $52.87 $52.87 $51.91 2,434
2021-09-24 $51.96 $52.28 $51.96 $52.28 $51.33 1,007
2021-09-23 $51.79 $51.99 $51.79 $51.99 $51.04 870
2021-09-22 $50.58 $50.93 $50.58 $50.83 $49.91 818
2021-09-21 $50.59 $50.59 $50.02 $50.14 $49.22 687
2021-09-20 $50.17 $50.18 $49.71 $50.18 $49.26 2,688
2021-09-17 $51.81 $51.81 $51.31 $51.34 $50.40 885
2021-09-16 $51.70 $51.70 $51.70 $51.70 $50.75 889
2021-09-15 $51.69 $51.69 $51.69 $51.69 $50.75 18
2021-09-14 $51.15 $51.16 $51.15 $51.16 $50.23 191
2021-09-13 $51.68 $51.80 $51.61 $51.80 $50.86 3,048
2021-09-10 $51.71 $51.71 $51.45 $51.45 $50.51 2,746
2021-09-09 $52.24 $52.24 $51.83 $51.83 $50.88 5,222
2021-09-08 $51.68 $51.83 $51.68 $51.70 $50.76 325
2021-09-07 $52.03 $52.03 $51.78 $51.78 $50.83 377
2021-09-03 $52.11 $52.19 $52.11 $52.13 $51.17 1,065
2021-09-02 $52.38 $52.38 $52.21 $52.27 $51.32 1,176
2021-09-01 $52.47 $52.47 $52.17 $52.26 $51.31 852
2021-08-31 $52.58 $52.58 $52.47 $52.47 $51.51 120
2021-08-30 $52.64 $52.64 $52.41 $52.41 $51.45 611
2021-08-27 $52.35 $53.03 $52.30 $53.03 $52.06 8,605
2021-08-26 $52.82 $52.82 $52.28 $52.28 $51.32 1,192
2021-08-25 $52.95 $52.98 $52.69 $52.69 $51.73 3,916
2021-08-24 $52.22 $52.22 $52.22 $52.22 $51.27 234
2021-08-23 $51.90 $51.90 $51.90 $51.90 $50.95 414
2021-08-20 $51.34 $51.45 $51.34 $51.42 $50.48 420
2021-08-19 $50.86 $51.00 $50.86 $51.00 $50.07 928
2021-08-18 $51.94 $51.96 $51.46 $51.46 $50.52 1,021
2021-08-17 $52.00 $52.00 $52.00 $52.00 $51.05 316
2021-08-16 $52.31 $52.44 $52.31 $52.44 $51.48 1,133
2021-08-13 $52.50 $52.52 $52.44 $52.44 $51.49 299
2021-08-12 $52.81 $52.81 $52.43 $52.67 $51.70 3,237
2021-08-11 $52.58 $52.67 $52.58 $52.67 $51.71 1,347
2021-08-10 $52.00 $52.29 $52.00 $52.19 $51.23 906
2021-08-09 $51.90 $51.98 $51.82 $51.82 $50.87 1,082
2021-08-06 $51.42 $51.88 $51.42 $51.84 $50.90 915
2021-08-05 $50.61 $50.98 $50.61 $50.98 $50.05 842
2021-08-04 $50.30 $50.50 $50.23 $50.37 $49.45 462
2021-08-03 $50.00 $50.63 $50.00 $50.63 $49.71 358
2021-08-02 $51.04 $51.04 $50.27 $50.27 $49.35 1,214
2021-07-30 $50.65 $50.70 $50.48 $50.48 $49.56 718
2021-07-29 $50.75 $51.08 $50.75 $50.87 $49.94 610
2021-07-28 $50.69 $50.69 $50.43 $50.43 $49.51 306
2021-07-27 $50.43 $50.52 $50.41 $50.52 $49.59 1,018
2021-07-26 $50.57 $50.57 $50.57 $50.57 $49.64 188
2021-07-23 $50.46 $50.74 $50.30 $50.38 $49.46 6,585
2021-07-22 $50.09 $50.14 $50.07 $50.14 $49.22 600
2021-07-21 $50.32 $50.77 $50.32 $50.55 $49.63 1,118
2021-07-20 $48.50 $49.95 $48.50 $49.75 $48.84 1,498
2021-07-19 $48.46 $48.57 $48.46 $48.57 $47.68 857
2021-07-16 $50.86 $50.86 $50.02 $50.05 $49.14 1,700
2021-07-15 $50.32 $50.62 $50.27 $50.62 $49.70 678
2021-07-14 $50.51 $50.53 $50.06 $50.53 $49.61 4,271
2021-07-13 $50.70 $50.70 $50.48 $50.48 $49.56 496
2021-07-12 $50.73 $51.02 $50.71 $51.02 $50.09 1,781
2021-07-09 $50.30 $50.50 $50.28 $50.50 $49.58 7,913
2021-07-08 $49.32 $49.32 $48.98 $49.13 $48.23 7,061
2021-07-07 $49.84 $50.15 $49.83 $50.15 $49.23 3,365
2021-07-06 $49.84 $50.17 $49.83 $50.10 $49.18 4,043
2021-07-02 $50.71 $50.74 $50.69 $50.69 $49.76 388
2021-07-01 $50.47 $50.63 $50.47 $50.63 $49.71 1,136
2021-06-30 $50.24 $50.24 $50.23 $50.23 $49.31 1,137
2021-06-29 $50.56 $50.56 $50.11 $50.11 $49.20 734
2021-06-28 $50.12 $50.25 $50.12 $50.25 $49.34 942
2021-06-25 $50.38 $50.85 $50.38 $50.85 $49.92 529
2021-06-24 $50.28 $50.60 $50.28 $50.52 $49.27 627
2021-06-23 $50.12 $50.17 $50.04 $50.04 $48.80 879
2021-06-22 $49.59 $50.13 $49.58 $49.93 $48.70 2,538
2021-06-21 $49.87 $49.87 $49.87 $49.87 $48.64 216
2021-06-18 $48.91 $49.05 $48.79 $48.79 $47.59 2,148
2021-06-17 $50.62 $50.62 $49.63 $49.78 $48.54 18,020
2021-06-16 $50.76 $51.13 $50.76 $51.13 $49.86 359
2021-06-15 $51.03 $51.42 $51.03 $51.22 $49.95 1,974
2021-06-14 $51.18 $51.18 $50.80 $50.94 $49.68 1,986
2021-06-11 $51.15 $51.40 $51.15 $51.36 $50.09 2,027
2021-06-10 $52.00 $52.00 $51.08 $51.08 $49.81 853
2021-06-09 $52.04 $52.04 $51.56 $51.56 $50.28 2,250
2021-06-08 $51.65 $52.01 $51.65 $51.99 $50.70 2,045
2021-06-07 $52.25 $52.25 $51.91 $51.92 $50.64 642
2021-06-04 $52.22 $52.22 $51.90 $52.22 $50.93 868
2021-06-03 $52.34 $52.34 $52.06 $52.06 $50.77 574
2021-06-02 $52.09 $52.19 $52.08 $52.08 $50.79 2,252
2021-06-01 $52.16 $52.16 $52.01 $52.01 $50.72 831
2021-05-28 $51.83 $51.83 $51.50 $51.76 $50.48 2,190
2021-05-27 $51.51 $51.72 $51.39 $51.72 $50.44 570
2021-05-26 $51.33 $51.33 $51.18 $51.18 $49.92 1,216
2021-05-25 $51.55 $51.55 $50.97 $51.00 $49.74 17,621
2021-05-24 $51.47 $51.59 $51.32 $51.52 $50.25 2,231
2021-05-21 $51.18 $51.46 $51.18 $51.30 $50.03 1,139
2021-05-20 $50.90 $51.00 $50.90 $50.93 $49.67 1,118
2021-05-19 $50.37 $50.79 $50.11 $50.79 $49.54 1,792
2021-05-18 $51.58 $51.58 $51.08 $51.08 $49.82 1,019
2021-05-17 $51.52 $51.65 $51.51 $51.65 $50.37 4,599
2021-05-14 $51.17 $51.77 $51.08 $51.70 $50.42 8,681
2021-05-13 $49.88 $50.95 $49.88 $50.90 $49.64 3,428
2021-05-12 $50.94 $50.94 $49.89 $49.89 $48.66 3,416
2021-05-11 $50.97 $51.00 $50.73 $50.86 $49.61 2,974
2021-05-10 $52.11 $52.12 $51.59 $51.59 $50.31 1,432
2021-05-07 $51.54 $51.85 $51.54 $51.85 $50.56 1,029
2021-05-06 $51.19 $51.51 $50.92 $51.51 $50.23 12,517
2021-05-05 $51.14 $51.14 $51.01 $51.01 $49.75 372
2021-05-04 $50.40 $50.72 $50.40 $50.72 $49.46 2,470
2021-05-03 $50.83 $50.83 $50.55 $50.55 $49.30 723
2021-04-30 $50.59 $50.59 $50.38 $50.38 $49.13 749
2021-04-29 $50.35 $50.82 $50.35 $50.82 $49.56 1,198
2021-04-28 $50.26 $50.26 $50.23 $50.23 $48.99 883
2021-04-27 $49.94 $50.03 $49.94 $50.03 $48.79 363
2021-04-26 $50.01 $50.01 $49.68 $49.68 $48.45 2,399
2021-04-23 $48.75 $49.66 $48.75 $49.47 $48.25 1,425
2021-04-22 $48.84 $48.91 $48.47 $48.49 $47.29 1,237
2021-04-21 $48.12 $48.86 $48.12 $48.82 $47.61 1,822
2021-04-20 $48.02 $48.19 $48.02 $48.19 $46.99 840
2021-04-19 $49.09 $49.09 $48.95 $48.95 $47.74 757
2021-04-16 $49.41 $49.41 $49.16 $49.16 $47.94 1,197
2021-04-15 $49.10 $49.10 $48.44 $48.92 $47.71 12,630
2021-04-14 $48.58 $48.83 $48.44 $48.83 $47.62 1,192
2021-04-13 $48.45 $48.70 $48.45 $48.59 $47.39 2,713
2021-04-12 $48.67 $48.91 $48.67 $48.91 $47.70 1,255
2021-04-09 $48.45 $48.61 $48.31 $48.61 $47.41 1,005
2021-04-08 $48.16 $48.23 $47.93 $48.23 $47.04 708
2021-04-07 $48.09 $48.09 $48.09 $48.09 $46.90 3,167
2021-04-06 $47.95 $47.95 $47.95 $47.95 $46.77 421
2021-04-05 $48.11 $48.11 $47.83 $48.02 $46.83 1,950
2021-04-01 $47.34 $47.59 $47.30 $47.59 $46.41 10,394
2021-03-31 $47.42 $47.42 $46.98 $46.98 $45.81 3,736
2021-03-30 $47.25 $47.34 $47.14 $47.21 $46.04 3,322
2021-03-29 $47.05 $47.07 $47.05 $47.07 $45.90 416
2021-03-26 $47.00 $47.41 $47.00 $47.41 $46.24 1,580
2021-03-25 $46.10 $46.70 $46.10 $46.70 $45.55 698
2021-03-24 $46.17 $46.52 $46.04 $46.04 $44.90 1,320
2021-03-23 $46.35 $46.36 $45.93 $45.94 $44.80 1,421
2021-03-22 $46.85 $46.85 $46.62 $46.62 $45.47 1,676
2021-03-19 $47.43 $47.43 $47.12 $47.12 $45.95 4,551
2021-03-18 $47.98 $48.30 $47.63 $47.63 $46.45 1,715
2021-03-17 $47.61 $47.71 $47.42 $47.71 $46.53 1,765
2021-03-16 $47.70 $47.70 $47.32 $47.46 $46.28 5,259
2021-03-15 $48.14 $48.14 $47.52 $47.90 $46.72 2,251
2021-03-12 $48.04 $48.04 $47.80 $47.97 $46.79 2,119
2021-03-11 $47.48 $47.80 $47.48 $47.55 $46.37 1,349
2021-03-10 $46.84 $47.47 $46.84 $47.46 $46.29 2,369
2021-03-09 $47.10 $47.17 $46.71 $46.71 $45.55 8,495
2021-03-08 $46.60 $47.48 $46.56 $46.91 $45.75 3,930
2021-03-05 $46.03 $46.30 $45.25 $46.30 $45.15 2,486
2021-03-04 $45.97 $45.97 $45.00 $45.29 $44.17 3,885
2021-03-03 $46.08 $46.51 $46.08 $46.12 $44.98 978
2021-03-02 $46.02 $46.31 $45.99 $46.06 $44.92 1,838
2021-03-01 $48.62 $48.62 $45.97 $46.15 $45.01 7,225
2021-02-26 $45.43 $45.43 $44.89 $45.16 $44.04 1,153
2021-02-25 $46.80 $46.80 $45.36 $45.47 $44.34 3,842
2021-02-24 $45.90 $46.54 $45.90 $46.53 $45.38 1,990
2021-02-23 $45.39 $45.62 $45.05 $45.55 $44.42 1,914
2021-02-22 $45.50 $45.55 $45.36 $45.36 $44.23 13,481
2021-02-19 $44.84 $44.96 $44.84 $44.96 $43.85 462
2021-02-18 $44.41 $44.69 $44.25 $44.51 $43.41 7,467
2021-02-17 $44.55 $44.83 $44.55 $44.79 $43.68 2,606
2021-02-16 $44.50 $44.94 $44.50 $44.80 $43.69 1,494
2021-02-12 $44.06 $44.21 $44.06 $44.21 $43.12 864
2021-02-11 $43.99 $44.00 $43.66 $43.85 $42.76 1,953
2021-02-10 $43.97 $43.97 $43.81 $43.81 $42.73 2,650
2021-02-09 $43.69 $43.86 $43.63 $43.86 $42.78 876
2021-02-08 $43.60 $43.73 $43.60 $43.73 $42.65 834
2021-02-05 $43.27 $43.27 $43.17 $43.17 $42.10 3,781
2021-02-04 $42.35 $43.08 $42.35 $43.05 $41.99 5,928
2021-02-03 $41.82 $42.06 $41.82 $42.05 $41.01 4,751
2021-02-02 $41.50 $42.14 $41.50 $41.98 $40.94 2,402
2021-02-01 $41.01 $41.01 $41.01 $41.01 $39.99 126
2021-01-29 $40.70 $40.70 $40.40 $40.40 $39.40 683
2021-01-28 $41.29 $41.54 $41.08 $41.23 $40.21 1,909
2021-01-27 $40.82 $40.82 $40.18 $40.33 $39.34 2,477
2021-01-26 $41.89 $41.93 $41.63 $41.63 $40.60 2,405
2021-01-25 $42.06 $42.26 $41.57 $41.97 $40.93 2,389
2021-01-22 $42.30 $42.45 $42.28 $42.36 $41.31 2,943
2021-01-21 $42.98 $42.98 $42.66 $42.69 $41.63 5,053
2021-01-20 $43.12 $43.12 $43.06 $43.06 $42.00 1,173
2021-01-19 $43.13 $43.22 $42.98 $42.99 $41.93 3,087
2021-01-15 $42.98 $42.98 $42.71 $42.84 $41.78 716
2021-01-14 $43.64 $43.64 $43.43 $43.43 $42.36 823
2021-01-13 $43.48 $43.50 $43.43 $43.43 $42.36 1,508
2021-01-12 $43.33 $43.50 $43.33 $43.46 $42.38 1,922
2021-01-11 $42.80 $43.10 $42.80 $43.10 $42.03 2,059
2021-01-08 $43.13 $43.13 $42.81 $43.12 $42.05 5,479
2021-01-07 $43.27 $43.27 $43.14 $43.14 $42.08 1,086
2021-01-06 $42.58 $42.74 $42.56 $42.56 $41.51 742
2021-01-05 $40.66 $41.13 $40.66 $41.04 $40.02 999
2021-01-04 $41.29 $41.29 $40.54 $40.89 $39.88 8,653
2020-12-31 $40.94 $41.49 $40.94 $41.49 $40.47 1,856
2020-12-30 $41.09 $41.09 $40.95 $41.05 $40.03 2,869
2020-12-29 $40.84 $40.88 $40.70 $40.75 $39.74 4,359
2020-12-28 $41.12 $41.12 $40.94 $40.94 $39.93 1,114
2020-12-24 $40.79 $40.79 $40.60 $40.76 $39.75 1,860
2020-12-23 $40.89 $41.10 $40.89 $41.10 $39.72 337
2020-12-22 $40.74 $40.79 $40.59 $40.59 $39.23 1,299
2020-12-21 $40.78 $40.88 $40.68 $40.82 $39.45 7,049
2020-12-18 $41.09 $41.09 $40.75 $40.75 $39.38 488
2020-12-17 $40.89 $41.06 $40.84 $40.98 $39.60 8,951
2020-12-16 $40.94 $40.94 $40.73 $40.81 $39.44 2,408
2020-12-15 $40.13 $40.57 $40.13 $40.57 $39.21 619
2020-12-14 $40.60 $40.61 $39.98 $39.98 $38.64 3,311
2020-12-11 $40.17 $40.23 $40.00 $40.22 $38.87 2,104
2020-12-10 $40.32 $40.59 $40.32 $40.59 $39.22 788
2020-12-09 $42.07 $42.07 $40.43 $40.53 $39.17 3,486
2020-12-08 $40.80 $40.80 $40.48 $40.60 $39.24 1,252
2020-12-07 $40.49 $40.63 $40.49 $40.54 $39.18 1,859
2020-12-04 $40.71 $40.80 $40.65 $40.80 $39.43 3,656
2020-12-03 $40.16 $40.36 $40.16 $40.18 $38.82 639
2020-12-02 $39.91 $40.17 $39.90 $40.17 $38.82 2,716
2020-12-01 $39.93 $39.93 $39.90 $39.90 $38.56 971
2020-11-30 $39.71 $39.75 $39.15 $39.15 $37.83 667
2020-11-27 $39.95 $40.01 $39.88 $39.93 $38.59 4,380
2020-11-25 $39.75 $40.08 $39.75 $40.08 $38.74 3,437
2020-11-24 $39.69 $40.25 $39.69 $40.25 $38.90 2,392
2020-11-23 $38.96 $39.04 $38.96 $39.04 $37.73 847
2020-11-20 $38.57 $38.57 $38.36 $38.37 $37.08 1,438
2020-11-19 $38.45 $38.71 $38.45 $38.71 $37.41 948
2020-11-18 $39.28 $39.28 $38.69 $38.69 $37.39 480
2020-11-17 $38.39 $39.01 $38.39 $38.99 $37.68 5,171
2020-11-16 $38.79 $39.07 $38.75 $38.95 $37.64 5,060
2020-11-13 $37.93 $38.20 $37.93 $38.20 $36.92 1,113
2020-11-12 $37.75 $37.75 $37.33 $37.47 $36.22 506
2020-11-11 $38.67 $38.67 $38.15 $38.15 $36.86 1,392
2020-11-10 $38.04 $38.37 $38.04 $38.37 $37.08 435
2020-11-09 $38.25 $38.25 $38.22 $38.22 $36.93 279
2020-11-06 $35.92 $35.92 $35.52 $35.62 $34.42 4,489
2020-11-05 $35.93 $35.96 $35.87 $35.87 $34.67 1,144
2020-11-04 $35.25 $35.34 $34.95 $34.95 $33.78 555
2020-11-03 $35.21 $35.21 $35.21 $35.21 $34.03 149
2020-11-02 $34.38 $34.38 $34.38 $34.38 $33.23 62
2020-10-30 $33.60 $33.60 $33.60 $33.60 $32.47 165
2020-10-29 $33.50 $33.81 $33.40 $33.81 $32.68 4,840
2020-10-28 $33.55 $33.55 $33.47 $33.47 $32.35 2,067
2020-10-27 $34.49 $34.49 $34.49 $34.49 $33.33 177
2020-10-26 $35.07 $35.10 $34.80 $35.10 $33.92 3,540
2020-10-23 $35.79 $36.08 $35.71 $36.00 $34.79 4,514
2020-10-22 $35.46 $35.96 $35.46 $35.93 $34.72 532
2020-10-21 $35.42 $35.61 $35.34 $35.46 $34.26 9,455
2020-10-20 $35.80 $35.80 $35.51 $35.51 $34.32 177
2020-10-19 $35.79 $35.82 $35.17 $35.17 $33.99 4,240
2020-10-16 $35.84 $35.84 $35.77 $35.77 $34.57 579
2020-10-15 $35.42 $35.68 $35.42 $35.68 $34.48 1,024
2020-10-14 $35.52 $35.52 $35.52 $35.52 $34.32 335
2020-10-13 $36.23 $36.23 $35.83 $35.83 $34.63 3,547
2020-10-12 $35.99 $36.35 $35.99 $36.35 $35.13 608
2020-10-09 $35.95 $35.95 $35.95 $35.95 $34.74 198
2020-10-08 $35.50 $35.88 $35.50 $35.85 $34.65 1,229
2020-10-07 $35.13 $35.38 $35.13 $35.37 $34.19 995
2020-10-06 $35.39 $35.54 $34.81 $34.81 $33.64 666
2020-10-05 $35.05 $35.15 $35.05 $35.12 $33.94 800
2020-10-02 $34.49 $34.49 $34.49 $34.49 $33.33 134
2020-10-01 $34.25 $34.31 $34.20 $34.20 $33.05 582
2020-09-30 $33.81 $34.32 $33.81 $34.14 $32.99 1,341
2020-09-29 $33.72 $33.85 $33.72 $33.80 $32.67 24,603
2020-09-28 $34.05 $34.05 $34.05 $34.05 $32.90 261
2020-09-25 $32.60 $33.25 $32.60 $33.25 $32.13 782
2020-09-24 $32.83 $32.93 $32.69 $32.84 $31.74 1,364
2020-09-23 $33.76 $33.76 $32.81 $32.81 $31.71 1,478
2020-09-22 $33.38 $33.53 $33.38 $33.53 $32.40 1,106
2020-09-21 $33.42 $33.62 $33.20 $33.62 $32.49 15,711
2020-09-18 $34.69 $34.74 $34.46 $34.46 $33.30 3,340
2020-09-17 $34.60 $34.63 $34.60 $34.60 $33.44 936
2020-09-16 $34.67 $35.18 $34.58 $34.92 $33.74 5,952
2020-09-15 $34.79 $34.79 $34.56 $34.56 $33.40 537
2020-09-14 $34.65 $35.01 $34.65 $34.93 $33.76 3,742
2020-09-11 $34.26 $34.37 $34.25 $34.37 $33.21 2,063
2020-09-10 $34.99 $34.99 $34.32 $34.32 $33.16 1,717
2020-09-09 $34.60 $34.83 $34.60 $34.83 $33.66 1,647
2020-09-08 $34.38 $34.41 $34.38 $34.41 $33.26 1,203
2020-09-04 $35.20 $35.40 $35.20 $35.40 $34.21 312
2020-09-03 $36.38 $36.38 $35.36 $35.36 $34.18 2,444
2020-09-02 $35.55 $36.10 $35.55 $36.06 $34.85 7,171
2020-09-01 $35.35 $35.50 $35.31 $35.46 $34.26 4,815
2020-08-31 $35.54 $35.54 $35.43 $35.44 $34.25 1,395
2020-08-28 $35.78 $35.83 $35.49 $35.83 $34.63 6,637
2020-08-27 $35.60 $35.65 $35.60 $35.65 $34.45 878
2020-08-26 $35.13 $35.14 $35.02 $35.08 $33.90 2,440
2020-08-25 $35.29 $35.33 $35.19 $35.19 $34.01 1,486
2020-08-24 $34.54 $35.00 $34.50 $35.00 $33.82 2,588
2020-08-21 $34.29 $34.32 $34.15 $34.23 $33.07 8,155
2020-08-20 $34.48 $34.48 $34.48 $34.48 $33.33 94
2020-08-19 $34.96 $35.00 $34.68 $34.68 $33.52 9,666
2020-08-18 $34.91 $34.91 $34.67 $34.67 $33.51 1,953
2020-08-17 $35.10 $35.13 $34.94 $34.94 $33.77 10,881
2020-08-14 $35.03 $35.34 $35.03 $35.34 $34.15 346
2020-08-13 $35.15 $35.24 $35.15 $35.24 $34.05 731
2020-08-12 $36.01 $36.01 $35.26 $35.48 $34.28 13,209
2020-08-11 $35.73 $36.01 $35.46 $35.46 $34.27 4,388
2020-08-10 $35.21 $35.25 $35.11 $35.19 $34.01 1,318
2020-08-07 $34.33 $35.06 $34.33 $35.06 $33.88 2,158
2020-08-06 $34.51 $34.51 $34.49 $34.49 $33.33 516
2020-08-05 $34.25 $34.57 $34.25 $34.57 $33.41 3,222
2020-08-04 $33.91 $33.91 $33.91 $33.91 $32.77 193
2020-08-03 $34.00 $34.24 $33.93 $34.12 $32.97 6,837
2020-07-31 $33.74 $33.93 $33.52 $33.93 $32.79 2,366
2020-07-30 $33.95 $33.95 $33.95 $33.95 $32.81 85
2020-07-29 $33.72 $34.44 $33.72 $34.41 $33.25 3,124
2020-07-28 $33.90 $34.00 $33.66 $33.74 $32.60 30,192
2020-07-27 $33.76 $33.99 $33.75 $33.99 $32.85 2,830
2020-07-24 $34.34 $34.34 $34.11 $34.12 $32.97 1,449
2020-07-23 $34.47 $34.47 $34.34 $34.34 $33.18 873
2020-07-22 $34.17 $34.33 $34.11 $34.33 $33.18 901
2020-07-21 $34.17 $34.17 $34.17 $34.17 $33.02 300
2020-07-20 $33.65 $33.82 $33.65 $33.71 $32.58 1,850
2020-07-17 $33.77 $33.82 $33.72 $33.76 $32.62 3,142
2020-07-16 $33.69 $33.95 $33.61 $33.92 $32.78 1,982
2020-07-15 $33.86 $34.03 $33.69 $33.95 $32.80 5,506
2020-07-14 $32.53 $33.13 $32.53 $33.13 $32.01 2,600
2020-07-13 $33.03 $33.32 $32.85 $32.85 $31.75 4,508
2020-07-10 $32.33 $32.92 $32.33 $32.92 $31.81 1,229
2020-07-09 $32.59 $32.59 $32.03 $32.03 $30.95 481
2020-07-08 $32.51 $32.78 $32.51 $32.78 $31.68 220
2020-07-07 $32.81 $32.82 $32.28 $32.29 $31.20 5,243
2020-07-06 $33.14 $33.14 $33.00 $33.03 $31.92 3,704
2020-07-02 $32.83 $32.87 $32.56 $32.56 $31.47 10,578
2020-07-01 $32.99 $32.99 $32.57 $32.57 $31.47 1,858
2020-06-30 $32.65 $32.86 $32.62 $32.86 $31.76 1,996
2020-06-29 $32.12 $32.22 $32.08 $32.22 $31.13 943
2020-06-26 $32.02 $32.13 $31.88 $31.88 $30.81 1,401
2020-06-25 $32.22 $33.20 $32.22 $33.20 $32.08 925
2020-06-24 $32.62 $32.99 $32.62 $32.75 $31.32 1,707
2020-06-23 $34.56 $34.56 $34.09 $34.09 $32.60 2,859
2020-06-22 $34.05 $34.10 $33.97 $33.97 $32.49 1,203
2020-06-19 $34.55 $34.62 $33.74 $34.02 $32.53 2,486
2020-06-18 $34.12 $34.42 $34.12 $34.27 $32.77 1,667
2020-06-17 $34.70 $34.70 $34.27 $34.27 $32.77 1,819
2020-06-16 $35.73 $35.73 $34.49 $34.54 $33.03 1,834
2020-06-15 $32.72 $34.15 $32.72 $33.99 $32.51 1,381
2020-06-12 $33.83 $33.83 $32.89 $33.65 $32.18 26,011
2020-06-11 $33.83 $34.03 $32.71 $32.71 $31.28 10,795
2020-06-10 $36.19 $36.22 $35.47 $35.47 $33.93 990
2020-06-09 $36.37 $36.61 $36.37 $36.61 $35.01 507
2020-06-08 $37.13 $37.21 $36.98 $37.21 $35.58 1,759
2020-06-05 $36.77 $36.93 $36.53 $36.59 $34.99 13,313
2020-06-04 $34.61 $35.26 $34.61 $35.26 $33.72 2,536
2020-06-03 $34.62 $34.84 $34.62 $34.82 $33.30 5,759
2020-06-02 $33.60 $33.60 $33.58 $33.58 $32.12 476
2020-06-01 $32.90 $33.29 $32.81 $33.28 $31.83 1,533
2020-05-29 $32.60 $32.88 $32.60 $32.88 $31.44 377
2020-05-28 $33.88 $33.88 $33.19 $33.19 $31.74 2,251
2020-05-27 $33.52 $33.58 $33.22 $33.58 $32.11 2,790
2020-05-26 $32.31 $32.63 $32.31 $32.42 $31.01 13,951
2020-05-22 $30.96 $31.04 $30.94 $31.03 $29.68 1,348
2020-05-21 $31.36 $31.36 $31.09 $31.13 $29.77 610
2020-05-20 $31.27 $31.28 $31.20 $31.22 $29.86 6,494
2020-05-19 $31.09 $31.09 $30.56 $30.56 $29.23 2,389
2020-05-18 $30.64 $31.25 $30.64 $31.16 $29.80 62,600
2020-05-15 $29.18 $29.60 $29.18 $29.54 $28.25 13,622
2020-05-14 $28.45 $29.55 $28.45 $29.55 $28.26 1,976
2020-05-13 $29.44 $29.44 $28.70 $28.84 $27.58 65,449
2020-05-12 $30.82 $30.82 $29.87 $29.87 $28.57 2,345
2020-05-11 $30.70 $30.93 $30.65 $30.75 $29.41 1,248
2020-05-08 $31.02 $31.21 $31.02 $31.21 $29.85 1,266
2020-05-07 $30.14 $30.82 $30.14 $30.56 $29.22 3,796
2020-05-06 $29.96 $29.96 $29.66 $29.74 $28.44 1,856
2020-05-05 $30.76 $30.78 $30.28 $30.28 $28.96 1,747
2020-05-04 $29.84 $30.13 $29.84 $30.12 $28.81 3,380
2020-05-01 $30.63 $30.63 $30.13 $30.18 $28.86 3,318
2020-04-30 $31.28 $31.43 $31.26 $31.39 $30.02 8,462
2020-04-29 $31.83 $32.43 $31.83 $32.27 $30.86 3,399
2020-04-28 $31.30 $31.30 $30.98 $30.98 $29.63 1,927
2020-04-27 $29.72 $30.64 $29.72 $30.64 $29.31 21,974
2020-04-24 $29.21 $29.44 $28.96 $29.44 $28.16 3,557
2020-04-23 $29.27 $29.58 $29.02 $29.07 $27.80 9,599
2020-04-22 $29.11 $29.18 $29.00 $29.14 $27.87 128,509
2020-04-21 $28.59 $28.79 $28.59 $28.69 $27.43 8,101
2020-04-20 $29.48 $30.04 $29.47 $29.71 $28.41 5,559
2020-04-17 $29.91 $30.30 $29.91 $30.21 $28.89 3,039
2020-04-16 $29.00 $29.00 $28.49 $28.70 $27.45 2,486
2020-04-15 $29.71 $29.71 $28.96 $29.18 $27.91 35,089
2020-04-14 $30.13 $30.48 $30.13 $30.45 $29.12 18,452
2020-04-13 $30.52 $30.53 $30.19 $30.37 $29.04 2,702
2020-04-09 $31.09 $31.53 $31.01 $31.52 $30.14 1,380
2020-04-08 $29.40 $30.15 $29.40 $30.15 $28.84 1,290
2020-04-07 $30.03 $30.03 $28.92 $28.92 $27.66 34,582
2020-04-06 $27.83 $28.50 $27.58 $28.50 $27.26 5,641
2020-04-03 $26.37 $26.45 $26.09 $26.22 $25.08 1,917
2020-04-02 $26.91 $26.98 $26.35 $26.86 $25.68 2,748
2020-04-01 $26.35 $26.85 $26.25 $26.37 $25.21 3,074
2020-03-31 $28.62 $28.79 $28.06 $28.06 $26.83 2,559
2020-03-30 $28.50 $29.01 $28.30 $29.01 $27.74 10,416
2020-03-27 $28.14 $29.07 $28.10 $28.35 $27.11 7,764
2020-03-26 $29.01 $29.30 $28.70 $29.30 $28.02 42,716
2020-03-25 $26.55 $28.44 $26.55 $27.75 $26.54 2,644
2020-03-24 $25.40 $26.69 $25.30 $26.69 $25.52 29,449
2020-03-23 $25.50 $25.50 $23.50 $23.69 $22.66 9,190
2020-03-20 $26.61 $26.66 $24.94 $24.96 $23.87 26,346
2020-03-19 $25.37 $26.48 $24.40 $26.10 $24.96 10,488
2020-03-18 $26.32 $26.65 $24.52 $25.51 $24.39 18,265
2020-03-17 $27.34 $28.13 $26.72 $28.09 $26.86 64,664
2020-03-16 $27.11 $28.50 $26.36 $26.92 $25.74 54,242
2020-03-13 $29.99 $31.06 $28.56 $31.05 $29.69 85,206
2020-03-12 $29.38 $29.91 $28.17 $28.31 $27.07 35,957
2020-03-11 $33.00 $33.00 $31.03 $31.42 $30.05 37,929
2020-03-10 $32.60 $33.17 $31.60 $33.16 $31.72 404,494
2020-03-09 $30.50 $32.64 $30.50 $31.42 $30.05 84,393
2020-03-06 $34.65 $35.19 $34.35 $35.10 $33.56 64,537
2020-03-05 $36.90 $36.90 $35.85 $36.08 $34.51 14,254
2020-03-04 $37.24 $37.90 $36.70 $37.89 $36.24 7,786
2020-03-03 $37.55 $37.67 $36.38 $36.70 $35.10 44,519
2020-03-02 $36.57 $37.98 $36.05 $37.98 $36.32 17,152
2020-02-28 $35.94 $36.33 $35.40 $36.10 $34.52 17,536
2020-02-27 $37.51 $38.49 $37.16 $37.16 $35.53 69,256
2020-02-26 $39.26 $39.59 $38.80 $38.80 $37.10 1,837
2020-02-25 $40.00 $40.05 $39.00 $39.09 $37.38 12,336
2020-02-24 $40.56 $40.87 $40.47 $40.64 $38.87 4,320
2020-02-21 $42.02 $42.08 $41.91 $41.99 $40.16 11,489
2020-02-20 $42.45 $42.54 $42.45 $42.54 $40.68 181
2020-02-19 $42.45 $42.64 $42.44 $42.57 $40.71 6,023
2020-02-18 $42.29 $42.29 $42.23 $42.24 $40.40 1,802
2020-02-14 $42.58 $42.58 $42.45 $42.52 $40.66 9,803
2020-02-13 $42.34 $42.53 $42.31 $42.45 $40.60 14,229
2020-02-12 $42.40 $42.40 $42.32 $42.32 $40.47 2,341
2020-02-11 $42.35 $42.36 $42.30 $42.30 $40.46 1,796
2020-02-10 $41.82 $42.10 $41.82 $42.10 $40.26 54,528
2020-02-07 $42.17 $42.17 $41.92 $41.96 $40.13 12,195
2020-02-06 $42.27 $42.27 $42.18 $42.18 $40.34 9,008
2020-02-05 $41.97 $42.21 $41.97 $42.21 $40.37 9,966
2020-02-04 $41.60 $41.87 $41.56 $41.56 $39.75 9,934
2020-02-03 $41.26 $41.26 $41.06 $41.06 $39.27 5,873
2020-01-31 $40.71 $40.71 $40.61 $40.69 $38.92 1,488
2020-01-30 $41.04 $41.53 $41.02 $41.53 $39.71 3,289
2020-01-29 $41.22 $41.41 $41.09 $41.10 $39.31 9,124
2020-01-28 $41.24 $41.26 $41.17 $41.17 $39.37 1,127
2020-01-27 $40.50 $40.83 $40.50 $40.67 $38.90 2,862
2020-01-24 $41.87 $41.87 $41.11 $41.32 $39.51 5,408
2020-01-23 $41.80 $41.92 $41.50 $41.86 $40.03 5,206
2020-01-22 $41.92 $41.99 $41.88 $41.92 $40.09 5,594
2020-01-21 $41.83 $42.02 $41.83 $42.00 $40.16 4,636
2020-01-17 $41.93 $42.02 $41.93 $42.02 $40.18 3,988
2020-01-16 $41.63 $41.76 $41.62 $41.76 $39.94 7,229
2020-01-15 $41.33 $41.45 $41.26 $41.34 $39.53 18,280
2020-01-14 $41.57 $41.57 $41.44 $41.44 $39.63 1,610
2020-01-13 $41.39 $41.52 $41.39 $41.51 $39.69 4,989
2020-01-10 $41.36 $41.45 $41.24 $41.24 $39.44 10,036
2020-01-09 $41.49 $41.52 $41.47 $41.52 $39.70 479
2020-01-08 $41.00 $41.39 $41.00 $41.16 $39.36 2,437
2020-01-07 $41.01 $41.01 $40.92 $40.95 $39.16 968
2020-01-06 $40.88 $41.08 $40.83 $41.08 $39.29 791
2020-01-03 $41.16 $41.32 $41.09 $41.19 $39.39 5,601
2020-01-02 $41.36 $41.50 $41.27 $41.50 $39.68 4,118
2019-12-31 $40.96 $41.18 $40.96 $41.14 $39.34 3,044
2019-12-30 $41.39 $41.39 $41.06 $41.06 $39.26 3,648
2019-12-27 $41.28 $41.29 $41.20 $41.20 $39.40 3,491
2019-12-26 $41.23 $41.28 $41.18 $41.23 $39.43 3,514
2019-12-24 $41.07 $41.09 $41.07 $41.09 $39.29 329
2019-12-23 $41.80 $41.80 $41.56 $41.56 $39.25 4,438
2019-12-20 $41.95 $41.95 $41.70 $41.77 $39.45 4,595
2019-12-19 $41.66 $41.73 $41.65 $41.68 $39.36 3,617
2019-12-18 $41.86 $41.86 $41.66 $41.66 $39.35 5,873
2019-12-17 $41.69 $41.90 $41.69 $41.86 $39.53 2,924
2019-12-16 $41.75 $41.86 $41.68 $41.68 $39.36 4,722
2019-12-13 $41.63 $41.71 $41.46 $41.51 $39.20 16,877
2019-12-12 $41.23 $41.63 $41.23 $41.63 $39.31 3,900
2019-12-11 $40.98 $40.98 $40.86 $40.90 $38.62 1,936
2019-12-10 $40.95 $40.99 $40.89 $40.90 $38.63 474,630
2019-12-09 $41.04 $41.05 $40.96 $40.99 $38.71 2,252
2019-12-06 $41.04 $41.14 $41.03 $41.05 $38.77 3,462
2019-12-05 $40.53 $40.64 $40.48 $40.61 $38.35 3,425
2019-12-04 $40.54 $40.54 $40.46 $40.46 $38.21 396
2019-12-03 $40.23 $40.23 $39.92 $40.15 $37.92 4,188
2019-12-02 $40.81 $40.81 $40.63 $40.63 $38.37 6,209
2019-11-29 $41.03 $41.14 $40.99 $40.99 $38.71 2,850
2019-11-27 $40.92 $41.10 $40.92 $41.08 $38.79 1,710
2019-11-26 $40.92 $40.92 $40.78 $40.89 $38.61 6,674
2019-11-25 $40.63 $40.86 $40.63 $40.85 $38.57 5,748
2019-11-22 $40.40 $40.51 $40.39 $40.51 $38.25 3,545
2019-11-21 $40.22 $40.43 $40.22 $40.27 $38.03 101,530
2019-11-20 $40.43 $40.43 $40.38 $40.40 $38.15 2,120
2019-11-19 $40.51 $40.61 $40.51 $40.55 $38.29 2,629
2019-11-18 $40.22 $40.35 $40.22 $40.35 $38.10 618
2019-11-15 $40.35 $40.35 $40.33 $40.33 $38.09 784
2019-11-14 $40.00 $40.22 $40.00 $40.22 $37.98 954
2019-11-13 $39.86 $40.12 $39.86 $40.12 $37.88 1,047
2019-11-12 $40.30 $40.37 $40.29 $40.30 $38.05 1,303
2019-11-11 $40.30 $40.30 $40.23 $40.26 $38.02 1,571
2019-11-08 $40.17 $40.30 $40.17 $40.28 $38.04 1,257
2019-11-07 $40.36 $40.48 $40.25 $40.25 $38.01 2,664
2019-11-06 $39.90 $40.02 $39.90 $40.02 $37.79 1,338
2019-11-05 $39.83 $40.00 $39.83 $39.89 $37.67 4,037
2019-11-04 $39.76 $39.84 $39.72 $39.81 $37.59 2,655
2019-11-01 $39.36 $39.54 $39.36 $39.53 $37.33 6,621
2019-10-31 $38.90 $38.97 $38.78 $38.97 $36.80 1,266
2019-10-30 $40.00 $40.00 $39.09 $39.23 $37.05 3,554
2019-10-29 $39.37 $39.40 $39.24 $39.31 $37.12 53,388
2019-10-28 $39.20 $39.20 $39.15 $39.18 $37.00 11,388
2019-10-25 $38.75 $39.31 $38.75 $38.93 $36.76 26,734
2019-10-24 $38.74 $38.76 $38.68 $38.76 $36.60 858
2019-10-23 $38.38 $38.62 $38.38 $38.62 $36.47 1,701
2019-10-22 $38.77 $38.80 $38.51 $38.51 $36.36 1,206
2019-10-21 $38.78 $38.87 $38.74 $38.82 $36.66 2,377
2019-10-18 $39.00 $39.00 $38.31 $38.40 $36.26 2,770
2019-10-17 $38.23 $38.33 $38.23 $38.33 $36.20 1,635
2019-10-16 $38.32 $38.43 $38.29 $38.29 $36.16 2,041
2019-10-15 $38.53 $38.60 $38.43 $38.43 $36.29 4,815
2019-10-14 $37.86 $38.00 $37.86 $37.98 $35.87 12,008
2019-10-11 $38.29 $38.29 $37.96 $37.96 $35.84 1,206
2019-10-10 $37.59 $37.62 $37.44 $37.44 $35.36 2,181
2019-10-09 $36.92 $37.10 $36.92 $37.10 $35.04 339
2019-10-08 $36.79 $36.99 $36.72 $36.72 $34.68 875
2019-10-07 $37.47 $37.73 $37.47 $37.53 $35.44 911
2019-10-04 $37.07 $37.68 $37.07 $37.68 $35.59 1,399
2019-10-03 $36.56 $36.97 $36.56 $36.97 $34.92 5,872
2019-10-02 $37.19 $37.19 $36.88 $36.88 $34.83 12,810
2019-10-01 $38.56 $38.58 $37.67 $37.67 $35.57 7,645
2019-09-30 $38.74 $38.74 $38.42 $38.47 $36.33 2,278
2019-09-27 $38.76 $38.77 $38.28 $38.44 $36.30 13,433
2019-09-26 $38.65 $38.65 $38.52 $38.52 $36.38 5,381
2019-09-25 $38.46 $38.73 $38.46 $38.70 $36.55 11,822
2019-09-24 $38.84 $38.84 $38.23 $38.39 $36.25 2,250
2019-09-23 $38.64 $38.70 $38.64 $38.70 $36.55 459
2019-09-20 $38.94 $39.00 $38.70 $38.70 $36.54 29,785
2019-09-19 $39.19 $39.19 $38.91 $38.91 $36.75 29,850
2019-09-18 $38.78 $39.01 $38.78 $39.01 $36.84 3,223
2019-09-17 $38.84 $38.92 $38.78 $38.92 $36.75 1,770
2019-09-16 $38.74 $38.91 $38.74 $38.88 $36.72 1,250
2019-09-13 $38.89 $39.05 $38.86 $38.99 $36.82 12,093
2019-09-12 $38.45 $38.91 $38.45 $38.83 $36.67 2,179
2019-09-11 $38.47 $38.54 $38.34 $38.54 $36.40 3,291
2019-09-10 $38.40 $38.45 $38.22 $38.31 $36.18 3,355
2019-09-09 $38.19 $38.40 $38.19 $38.40 $36.27 1,111
2019-09-06 $38.06 $38.13 $38.01 $38.01 $35.89 2,062
2019-09-05 $37.90 $38.24 $37.90 $38.01 $35.89 3,954
2019-09-04 $37.13 $37.26 $37.10 $37.26 $35.19 2,736
2019-09-03 $36.96 $36.96 $36.73 $36.83 $34.78 52,664
2019-08-30 $37.33 $37.34 $37.13 $37.25 $35.18 1,751
2019-08-29 $37.04 $37.21 $36.90 $37.12 $35.05 43,947
2019-08-28 $36.33 $36.63 $36.32 $36.58 $34.55 1,427
2019-08-27 $36.70 $36.70 $36.16 $36.33 $34.31 1,473
2019-08-26 $36.44 $36.47 $36.22 $36.47 $34.44 819
2019-08-23 $37.06 $37.12 $36.01 $36.01 $34.01 817
2019-08-22 $36.88 $37.17 $36.88 $37.16 $35.09 3,961
2019-08-21 $37.07 $37.07 $36.91 $36.99 $34.93 5,953
2019-08-20 $37.07 $37.07 $36.76 $36.76 $34.71 1,219
2019-08-19 $37.29 $37.29 $37.11 $37.21 $35.14 7,735
2019-08-16 $36.32 $36.81 $36.32 $36.78 $34.73 6,165
2019-08-15 $36.16 $36.22 $35.94 $36.17 $34.16 4,685
2019-08-14 $36.62 $36.62 $35.95 $36.03 $34.03 3,169
2019-08-13 $37.29 $37.32 $37.18 $37.19 $35.12 2,404
2019-08-12 $37.22 $37.22 $36.95 $37.00 $34.94 1,800
2019-08-09 $37.51 $37.68 $37.31 $37.51 $35.43 12,903
2019-08-08 $37.25 $37.66 $37.17 $37.65 $35.55 3,160
2019-08-07 $36.55 $36.97 $36.42 $36.97 $34.91 49,888
2019-08-06 $36.83 $37.15 $36.71 $37.15 $35.09 2,371
2019-08-05 $37.14 $37.14 $36.55 $36.61 $34.57 2,819
2019-08-02 $38.01 $38.01 $37.67 $37.84 $35.73 2,214
2019-08-01 $38.87 $38.87 $38.04 $38.04 $35.92 2,235
2019-07-31 $39.09 $39.09 $38.88 $38.88 $36.71 243
2019-07-30 $39.02 $39.08 $39.00 $39.08 $36.91 2,963
2019-07-29 $39.50 $39.50 $39.23 $39.23 $37.05 4,244
2019-07-26 $39.29 $39.51 $39.29 $39.51 $37.31 4,411
2019-07-25 $39.29 $39.29 $39.00 $39.08 $36.90 5,439
2019-07-24 $39.31 $39.31 $39.31 $39.31 $37.13 146
2019-07-23 $38.84 $38.91 $38.84 $38.91 $36.75 1,008
2019-07-22 $38.56 $38.56 $38.46 $38.52 $36.38 864
2019-07-19 $38.74 $38.77 $38.54 $38.54 $36.39 3,786
2019-07-18 $38.59 $38.67 $38.59 $38.63 $36.48 2,359
2019-07-17 $38.35 $38.48 $38.33 $38.33 $36.20 914
2019-07-16 $38.60 $38.62 $38.57 $38.62 $36.47 697
2019-07-15 $39.02 $39.02 $38.61 $38.68 $36.53 3,351
2019-07-12 $38.66 $38.89 $38.64 $38.89 $36.73 4,051
2019-07-11 $38.42 $38.66 $38.42 $38.65 $36.50 1,117
2019-07-10 $38.50 $38.53 $38.40 $38.40 $36.26 1,480
2019-07-09 $38.36 $38.58 $38.36 $38.58 $36.43 659
2019-07-08 $38.40 $38.48 $38.34 $38.39 $36.26 2,244
2019-07-05 $38.44 $38.67 $38.44 $38.61 $36.46 3,083
2019-07-03 $38.26 $38.53 $38.26 $38.48 $36.34 12,162
2019-07-02 $38.06 $38.14 $37.98 $38.14 $36.02 605
2019-07-01 $38.28 $38.28 $38.04 $38.22 $36.09 19,099
2019-06-28 $37.56 $37.79 $37.56 $37.79 $35.69 4,342
2019-06-27 $37.11 $37.35 $37.11 $37.35 $35.27 4,451
2019-06-26 $37.19 $37.31 $37.03 $37.03 $34.97 16,961
2019-06-25 $37.27 $37.27 $37.03 $37.06 $35.00 2,246
2019-06-24 $37.79 $37.91 $37.60 $37.60 $35.19 3,642
2019-06-21 $37.93 $38.02 $37.78 $37.78 $35.35 60,753
2019-06-20 $37.71 $37.95 $37.58 $37.95 $35.51 4,726
2019-06-19 $37.88 $37.88 $37.65 $37.66 $35.24 3,328
2019-06-18 $37.28 $37.69 $37.28 $37.66 $35.24 1,654
2019-06-17 $37.66 $37.67 $37.25 $37.25 $34.86 740
2019-06-14 $37.54 $37.67 $37.35 $37.59 $35.18 1,227
2019-06-13 $37.53 $37.53 $37.47 $37.47 $35.06 1,308
2019-06-12 $37.51 $37.51 $37.44 $37.44 $35.03 407
2019-06-11 $37.94 $37.94 $37.50 $37.68 $35.26 45,734
2019-06-10 $37.92 $37.92 $37.72 $37.72 $35.30 1,107
2019-06-07 $37.52 $37.61 $37.47 $37.47 $35.06 5,934
2019-06-06 $37.27 $37.42 $37.17 $37.42 $35.01 6,006
2019-06-05 $37.00 $37.26 $36.88 $37.26 $34.87 4,119
2019-06-04 $36.76 $37.01 $36.74 $37.01 $34.63 40,631
2019-06-03 $36.00 $36.18 $35.83 $36.03 $33.72 4,535
2019-05-31 $35.98 $36.12 $35.89 $35.91 $33.61 10,656
2019-05-30 $36.72 $36.72 $36.29 $36.38 $34.05 30,366
2019-05-29 $36.28 $36.57 $36.16 $36.57 $34.23 6,170
2019-05-28 $36.91 $36.99 $36.61 $36.61 $34.26 19,688
2019-05-24 $37.05 $37.05 $36.73 $36.93 $34.56 2,154
2019-05-23 $36.53 $36.59 $36.45 $36.59 $34.24 1,191
2019-05-22 $37.26 $37.28 $37.16 $37.24 $34.85 5,394
2019-05-21 $37.26 $37.36 $37.26 $37.35 $34.95 9,527
2019-05-20 $37.17 $37.17 $36.86 $37.03 $34.66 3,835
2019-05-17 $37.27 $37.27 $36.95 $36.97 $34.60 2,943
2019-05-16 $36.87 $37.39 $36.87 $37.20 $34.82 2,103
2019-05-15 $36.53 $36.86 $36.45 $36.76 $34.40 15,339
2019-05-14 $36.67 $37.06 $36.67 $36.85 $34.48 3,297
2019-05-13 $36.92 $36.92 $36.35 $36.39 $34.05 5,267
2019-05-10 $37.18 $37.46 $36.84 $37.46 $35.05 3,658
2019-05-09 $36.95 $37.31 $36.75 $37.26 $34.87 10,137
2019-05-08 $37.24 $37.52 $37.24 $37.30 $34.90 2,481
2019-05-07 $37.63 $37.63 $37.34 $37.41 $35.01 2,280
2019-05-06 $37.50 $38.12 $37.50 $38.02 $35.58 2,908
2019-05-03 $38.02 $38.19 $37.95 $38.15 $35.70 2,814
2019-05-02 $37.89 $37.89 $37.54 $37.78 $35.36 1,437
2019-05-01 $38.20 $38.20 $37.75 $37.75 $35.32 5,483
2019-04-30 $38.07 $38.08 $37.81 $38.08 $35.64 4,447
2019-04-29 $37.75 $38.12 $37.75 $38.01 $35.57 4,849
2019-04-26 $37.49 $37.69 $37.34 $37.69 $35.27 2,254
2019-04-25 $37.24 $37.43 $37.10 $37.36 $34.96 13,074
2019-04-24 $37.29 $37.41 $37.20 $37.34 $34.94 10,004
2019-04-23 $37.08 $37.36 $36.95 $37.36 $34.96 21,297
2019-04-22 $37.02 $37.03 $36.91 $37.03 $34.65 1,422
2019-04-18 $37.12 $37.16 $37.08 $37.11 $34.73 1,962
2019-04-17 $37.07 $37.24 $37.07 $37.21 $34.82 2,960
2019-04-16 $37.02 $37.23 $37.02 $37.23 $34.84 2,920
2019-04-15 $36.85 $36.90 $36.74 $36.78 $34.42 3,607
2019-04-12 $36.85 $37.00 $36.72 $36.99 $34.62 11,251
2019-04-11 $36.37 $36.50 $36.33 $36.44 $34.10 2,950
2019-04-10 $36.02 $36.29 $36.02 $36.23 $33.91 32,473
2019-04-09 $36.20 $36.23 $36.02 $36.02 $33.71 36,152
2019-04-08 $36.20 $36.40 $36.20 $36.40 $34.06 48,361
2019-04-05 $36.33 $36.35 $36.25 $36.31 $33.98 4,665
2019-04-04 $36.05 $36.33 $36.05 $36.27 $33.94 3,901
2019-04-03 $36.27 $36.27 $35.99 $36.10 $33.78 4,241
2019-04-02 $35.99 $36.06 $35.93 $35.97 $33.66 64,409
2019-04-01 $35.42 $35.99 $35.42 $35.98 $33.67 104,263
2019-03-29 $35.40 $35.40 $35.12 $35.19 $32.93 5,702
2019-03-28 $34.75 $35.04 $34.75 $35.04 $32.79 39,891
2019-03-27 $34.85 $34.88 $34.76 $34.76 $32.53 2,383
2019-03-26 $34.74 $34.84 $34.58 $34.84 $32.60 154,547
2019-03-25 $34.32 $34.44 $34.32 $34.41 $32.20 1,232
2019-03-22 $34.83 $34.83 $34.45 $34.53 $32.31 7,286
2019-03-21 $35.56 $35.56 $35.47 $35.47 $33.19 1,230
2019-03-20 $36.04 $36.04 $35.42 $35.42 $33.15 2,391
2019-03-19 $36.66 $36.66 $36.09 $36.11 $33.79 16,217
2019-03-18 $36.26 $36.49 $36.26 $36.43 $34.09 2,774
2019-03-15 $36.02 $36.19 $35.94 $36.10 $33.78 5,926
2019-03-14 $35.77 $35.96 $35.77 $35.88 $33.58 11,124
2019-03-13 $35.72 $35.88 $35.72 $35.74 $33.45 3,899
2019-03-12 $35.52 $35.60 $35.46 $35.50 $33.22 28,663
2019-03-11 $35.28 $35.40 $35.28 $35.40 $33.13 3,769
2019-03-08 $34.52 $35.05 $34.52 $35.05 $32.80 2,357
2019-03-07 $35.07 $35.08 $34.98 $35.08 $32.82 3,423
2019-03-06 $36.01 $36.01 $35.49 $35.49 $33.21 6,319
2019-03-05 $35.92 $35.92 $35.64 $35.81 $33.51 4,382
2019-03-04 $36.37 $36.38 $35.80 $35.90 $33.60 2,729
2019-03-01 $36.40 $36.40 $36.10 $36.17 $33.85 2,787
2019-02-28 $35.98 $36.01 $35.95 $35.95 $33.64 2,765
2019-02-27 $35.89 $35.96 $35.84 $35.96 $33.65 2,214
2019-02-26 $35.94 $35.99 $35.83 $35.84 $33.54 3,338
2019-02-25 $36.00 $36.20 $35.88 $35.88 $33.58 8,065
2019-02-22 $35.85 $35.85 $35.75 $35.84 $33.54 1,050
2019-02-21 $35.70 $35.86 $35.65 $35.73 $33.44 4,551
2019-02-20 $35.72 $35.92 $35.72 $35.92 $33.61 10,074
2019-02-19 $35.57 $35.81 $35.55 $35.73 $33.44 118,854
2019-02-15 $35.19 $35.57 $35.19 $35.57 $33.29 4,856
2019-02-14 $35.00 $35.05 $34.75 $34.92 $32.68 6,763
2019-02-13 $35.26 $35.43 $35.26 $35.28 $33.02 7,388
2019-02-12 $35.13 $35.26 $35.09 $35.15 $32.89 5,414
2019-02-11 $34.64 $34.67 $34.57 $34.67 $32.45 1,624
2019-02-08 $34.53 $34.53 $34.15 $34.50 $32.28 11,683
2019-02-07 $34.46 $34.69 $34.45 $34.69 $32.46 2,460
2019-02-06 $34.94 $34.94 $34.73 $34.84 $32.60 1,516
2019-02-05 $34.85 $34.89 $34.68 $34.89 $32.65 10,688
2019-02-04 $34.59 $34.84 $34.59 $34.84 $32.61 8,598
2019-02-01 $34.73 $34.74 $34.64 $34.69 $32.46 2,400
2019-01-31 $34.23 $34.45 $34.21 $34.45 $32.24 2,924
2019-01-30 $34.23 $34.55 $34.23 $34.36 $32.15 2,571
2019-01-29 $34.23 $34.30 $34.20 $34.20 $32.01 2,847
2019-01-28 $34.28 $34.38 $34.24 $34.35 $32.14 3,736
2019-01-25 $34.47 $34.52 $34.44 $34.44 $32.23 1,303
2019-01-24 $34.08 $34.17 $34.03 $34.17 $31.97 1,921
2019-01-23 $33.99 $34.05 $33.98 $34.05 $31.86 3,021
2019-01-22 $34.15 $34.15 $33.92 $33.98 $31.80 4,587
2019-01-18 $34.01 $34.36 $34.01 $34.36 $32.16 1,882
2019-01-17 $33.46 $33.90 $33.44 $33.79 $31.62 3,785
2019-01-16 $33.13 $33.74 $33.13 $33.69 $31.53 5,790
2019-01-15 $32.73 $32.99 $32.61 $32.99 $30.88 3,223
2019-01-14 $32.28 $32.81 $32.28 $32.73 $30.63 4,646
2019-01-11 $32.64 $32.64 $32.29 $32.58 $30.48 2,303
2019-01-10 $32.22 $32.54 $32.22 $32.54 $30.46 3,048
2019-01-09 $32.44 $32.44 $32.34 $32.44 $30.36 871
2019-01-08 $32.26 $32.26 $32.07 $32.22 $30.15 4,108
2019-01-07 $31.89 $32.28 $31.89 $32.16 $30.10 2,131
2019-01-04 $31.65 $32.06 $31.55 $32.06 $30.00 935
2019-01-03 $31.35 $31.41 $30.90 $30.90 $28.92 46,500
2019-01-02 $31.01 $31.56 $31.01 $31.51 $29.48 10,164
2018-12-31 $31.39 $31.39 $31.04 $31.31 $29.30 13,557
2018-12-28 $30.99 $31.40 $30.95 $31.02 $29.03 16,697
2018-12-27 $30.10 $30.93 $29.97 $30.92 $28.94 15,264
2018-12-26 $29.37 $30.76 $29.12 $30.74 $28.77 20,719
2018-12-24 $29.58 $29.90 $29.33 $29.33 $27.45 11,024
2018-12-21 $30.97 $31.27 $30.33 $30.33 $28.08 11,649
2018-12-20 $31.25 $31.25 $30.85 $30.87 $28.58 2,906
2018-12-19 $31.82 $32.13 $31.12 $31.28 $28.96 10,763
2018-12-18 $32.23 $32.23 $31.61 $31.76 $29.41 5,533
2018-12-17 $32.11 $32.37 $31.82 $31.82 $29.47 32,941
2018-12-14 $32.32 $32.64 $32.14 $32.24 $29.85 20,120
2018-12-13 $32.84 $32.86 $32.52 $32.63 $30.21 2,368
2018-12-12 $32.91 $33.35 $32.91 $32.94 $30.50 3,065
2018-12-11 $33.39 $33.39 $32.70 $32.70 $30.28 5,819
2018-12-10 $33.00 $33.09 $32.46 $33.03 $30.59 9,629
2018-12-07 $34.03 $34.03 $33.36 $33.44 $30.96 14,579
2018-12-06 $33.61 $33.61 $33.21 $33.59 $31.10 5,654
2018-12-04 $35.20 $35.20 $34.37 $34.37 $31.83 6,624
2018-12-03 $36.14 $36.24 $35.92 $35.98 $33.32 1,749
2018-11-30 $35.51 $35.60 $35.47 $35.47 $32.84 2,257
2018-11-29 $35.46 $35.63 $35.46 $35.63 $32.99 2,772
2018-11-28 $35.10 $35.53 $34.86 $35.53 $32.90 3,643
2018-11-27 $34.88 $35.20 $34.88 $35.04 $32.45 2,192
2018-11-26 $34.83 $35.22 $34.83 $35.17 $32.57 4,432
2018-11-23 $34.39 $34.54 $34.37 $34.54 $31.98 899
2018-11-21 $34.55 $34.91 $34.55 $34.59 $32.03 1,868
2018-11-20 $34.57 $34.59 $34.43 $34.43 $31.89 4,283
2018-11-19 $35.31 $35.32 $34.95 $35.10 $32.51 4,016
2018-11-16 $35.36 $35.45 $35.25 $35.39 $32.77 11,061
2018-11-15 $35.18 $35.34 $34.54 $35.28 $32.67 3,414
2018-11-14 $35.67 $35.67 $34.60 $34.86 $32.28 11,306
2018-11-13 $35.73 $35.73 $35.38 $35.40 $32.78 2,064
2018-11-12 $35.61 $35.61 $35.12 $35.14 $32.54 2,175
2018-11-09 $35.96 $36.02 $35.85 $35.99 $33.33 1,621
2018-11-08 $35.82 $36.37 $35.82 $36.19 $33.51 5,647
2018-11-07 $35.92 $36.15 $35.58 $36.09 $33.42 48,991
2018-11-06 $35.24 $35.65 $35.24 $35.60 $32.97 26,106
2018-11-05 $34.91 $35.45 $34.91 $35.37 $32.75 3,306
2018-11-02 $35.54 $35.54 $34.80 $34.80 $32.23 2,493
2018-11-01 $34.88 $35.18 $34.88 $35.18 $32.58 1,458
2018-10-31 $35.16 $35.23 $34.93 $34.93 $32.35 12,474
2018-10-30 $34.15 $34.33 $33.86 $34.33 $31.79 9,557
2018-10-29 $34.19 $34.21 $33.58 $33.77 $31.27 53,954
2018-10-26 $33.64 $33.97 $33.30 $33.68 $31.19 28,219
2018-10-25 $34.07 $34.39 $33.71 $34.10 $31.58 17,630
2018-10-24 $34.54 $34.54 $33.81 $34.05 $31.53 8,827
2018-10-23 $34.05 $34.69 $34.05 $34.62 $32.05 54,051
2018-10-22 $35.31 $35.31 $34.92 $34.92 $32.34 2,497
2018-10-19 $35.26 $35.64 $35.26 $35.50 $32.87 2,007
2018-10-18 $35.60 $35.60 $35.29 $35.39 $32.77 1,971
2018-10-17 $35.70 $36.12 $35.57 $35.81 $33.16 1,332
2018-10-16 $35.37 $35.68 $35.15 $35.68 $33.04 3,777
2018-10-15 $35.27 $35.34 $35.27 $35.34 $32.73 709
2018-10-12 $36.00 $36.03 $34.80 $35.58 $32.95 5,149
2018-10-11 $36.08 $36.08 $35.28 $35.48 $32.86 4,309
2018-10-10 $37.44 $37.44 $36.25 $36.29 $33.61 8,500
2018-10-09 $37.43 $37.47 $37.36 $37.46 $34.69 6,121
2018-10-08 $37.28 $37.53 $37.28 $37.53 $34.75 1,463
2018-10-05 $37.66 $37.66 $37.28 $37.34 $34.58 2,607
2018-10-04 $37.64 $37.64 $37.39 $37.54 $34.76 1,043
2018-10-03 $37.48 $37.72 $37.40 $37.50 $34.73 23,848
2018-10-02 $37.07 $37.09 $37.07 $37.09 $34.35 558
2018-10-01 $37.41 $37.41 $37.20 $37.22 $34.47 1,584
2018-09-28 $37.22 $37.35 $37.22 $37.23 $34.48 9,270
2018-09-27 $37.57 $37.57 $37.44 $37.44 $34.67 1,212
2018-09-26 $38.00 $38.00 $37.54 $37.54 $34.76 3,601
2018-09-25 $38.12 $38.13 $38.01 $38.03 $35.22 2,543
2018-09-24 $38.37 $38.37 $38.09 $38.15 $35.33 3,221
2018-09-21 $38.69 $38.69 $38.52 $38.58 $35.73 2,686
2018-09-20 $38.59 $38.62 $38.50 $38.61 $35.75 2,709
2018-09-19 $37.94 $38.33 $37.94 $38.33 $35.49 264,367
2018-09-18 $37.67 $37.86 $37.67 $37.83 $35.03 39,824
2018-09-17 $37.66 $37.66 $37.63 $37.63 $34.85 813
2018-09-14 $37.56 $37.91 $37.56 $37.88 $35.08 2,180
2018-09-13 $37.90 $37.90 $37.67 $37.67 $34.88 533
2018-09-12 $37.90 $37.90 $37.58 $37.64 $34.86 5,569
2018-09-11 $37.59 $37.99 $37.59 $37.93 $35.12 1,477
2018-09-10 $38.01 $38.01 $37.88 $37.89 $35.08 1,765
2018-09-07 $38.21 $38.21 $38.21 $38.21 $35.38 321
2018-09-06 $38.21 $38.21 $38.21 $38.21 $35.38 305
2018-09-05 $38.23 $38.23 $38.17 $38.21 $35.38 4,049
2018-09-04 $38.00 $38.29 $38.00 $38.22 $35.39 5,585
2018-08-31 $38.01 $38.01 $37.95 $38.01 $35.20 2,860
2018-08-30 $38.12 $38.12 $38.07 $38.07 $35.25 365
2018-08-29 $38.20 $38.35 $38.20 $38.30 $35.47 3,830
2018-08-28 $38.25 $38.32 $38.23 $38.31 $35.48 2,101
2018-08-27 $38.25 $38.40 $38.25 $38.35 $35.51 565
2018-08-24 $37.87 $37.94 $37.87 $37.92 $35.11 3,652
2018-08-23 $37.82 $37.83 $37.75 $37.79 $34.99 5,831
2018-08-22 $38.04 $38.04 $37.96 $37.98 $35.17 3,167
2018-08-21 $38.31 $38.31 $37.99 $38.10 $35.28 4,454
2018-08-20 $37.93 $37.94 $37.92 $37.92 $35.12 9,121
2018-08-17 $37.72 $37.80 $37.64 $37.80 $35.00 47,180
2018-08-16 $37.83 $37.83 $37.67 $37.69 $34.90 851
2018-08-15 $37.19 $37.19 $37.08 $37.08 $34.34 1,976
2018-08-14 $37.27 $37.53 $37.27 $37.48 $34.71 2,385
2018-08-13 $37.35 $37.35 $37.19 $37.19 $34.44 6,476
2018-08-10 $37.22 $37.50 $37.22 $37.45 $34.68 2,016
2018-08-09 $37.91 $37.91 $37.80 $37.80 $35.01 16,935
2018-08-08 $37.99 $37.99 $37.79 $37.94 $35.13 4,949
2018-08-07 $37.75 $38.00 $37.75 $37.85 $35.05 2,946
2018-08-06 $37.60 $37.66 $37.56 $37.65 $34.86 17,608
2018-08-03 $37.40 $37.58 $37.40 $37.58 $34.80 829
2018-08-02 $37.28 $37.42 $37.14 $37.42 $34.65 2,406
2018-08-01 $37.76 $37.76 $37.41 $37.47 $34.70 2,662
2018-07-31 $37.52 $37.52 $37.26 $37.34 $34.58 3,232
2018-07-30 $37.68 $37.75 $37.51 $37.51 $34.74 8,637
2018-07-27 $37.73 $37.73 $37.59 $37.59 $34.81 1,657
2018-07-26 $37.70 $37.75 $37.64 $37.64 $34.85 1,659
2018-07-25 $37.46 $37.65 $37.44 $37.65 $34.86 9,621
2018-07-24 $37.64 $37.69 $37.52 $37.52 $34.74 1,547
2018-07-23 $37.27 $37.60 $37.26 $37.58 $34.80 6,282
2018-07-20 $37.06 $37.27 $37.06 $37.20 $34.45 1,583
2018-07-19 $37.63 $37.63 $37.12 $37.17 $34.42 4,475
2018-07-18 $37.46 $37.56 $37.46 $37.50 $34.73 38,360
2018-07-17 $37.14 $37.15 $37.07 $37.14 $34.39 2,833
2018-07-16 $36.77 $36.92 $36.77 $36.91 $34.18 2,635
2018-07-13 $36.57 $36.60 $36.56 $36.56 $33.85 3,725
2018-07-12 $36.76 $36.76 $36.72 $36.73 $34.01 897
2018-07-11 $36.81 $36.82 $36.76 $36.80 $34.08 900
2018-07-10 $37.00 $37.00 $36.87 $36.87 $34.14 2,328
2018-07-09 $36.82 $37.03 $36.82 $37.03 $34.29 1,202
2018-07-06 $35.94 $36.35 $35.92 $36.24 $33.56 5,067
2018-07-05 $36.03 $36.05 $36.03 $36.03 $33.36 1,465
2018-07-03 $36.23 $36.23 $35.92 $35.92 $33.27 1,602
2018-07-02 $35.95 $36.05 $35.89 $36.02 $33.35 6,621
2018-06-29 $36.02 $36.44 $36.02 $36.26 $33.58 1,113
2018-06-28 $35.66 $36.06 $35.66 $36.06 $33.39 2,394
2018-06-27 $36.23 $36.40 $36.23 $36.40 $33.71 2,127
2018-06-26 $36.22 $36.43 $36.21 $36.43 $33.73 2,355
2018-06-25 $36.87 $36.87 $36.54 $36.68 $33.75 1,612
2018-06-22 $37.24 $37.24 $37.21 $37.21 $34.24 829
2018-06-21 $37.07 $37.42 $37.07 $37.42 $34.43 629
2018-06-20 $37.91 $37.91 $37.45 $37.45 $34.46 2,327
2018-06-19 $37.16 $37.44 $37.16 $37.40 $34.41 5,348
2018-06-18 $37.42 $37.55 $37.42 $37.55 $34.55 1,278
2018-06-15 $37.50 $37.54 $37.11 $37.54 $34.54 982
2018-06-14 $37.54 $37.55 $37.52 $37.55 $34.55 1,193
2018-06-13 $38.25 $38.25 $37.77 $37.77 $34.75 1,650
2018-06-12 $38.01 $38.01 $37.80 $37.80 $34.78 8,093
2018-06-11 $38.20 $38.20 $38.01 $38.04 $35.00 3,916
2018-06-08 $37.91 $38.09 $37.91 $38.09 $35.05 2,177
2018-06-07 $38.14 $38.14 $37.93 $38.00 $34.96 1,310
2018-06-06 $37.58 $37.89 $37.53 $37.88 $34.85 1,692
2018-06-05 $37.31 $37.35 $37.23 $37.30 $34.32 4,641
2018-06-04 $37.58 $37.58 $37.32 $37.37 $34.38 15,180
2018-06-01 $37.25 $37.29 $37.20 $37.20 $34.22 1,016
2018-05-31 $36.96 $36.96 $36.78 $36.78 $33.84 1,739
2018-05-30 $36.73 $37.18 $36.73 $37.18 $34.21 1,831
2018-05-29 $36.86 $37.06 $36.34 $36.50 $33.58 7,827
2018-05-25 $37.68 $37.68 $37.45 $37.55 $34.55 2,031
2018-05-24 $37.58 $37.74 $37.58 $37.71 $34.69 1,607
2018-05-23 $38.20 $38.20 $37.81 $37.83 $34.81 2,716
2018-05-22 $38.28 $38.30 $38.25 $38.25 $35.19 6,204
2018-05-21 $37.65 $37.98 $37.65 $37.92 $34.89 1,078
2018-05-18 $37.75 $37.80 $37.67 $37.67 $34.66 3,768
2018-05-17 $37.90 $37.98 $37.90 $37.95 $34.92 2,271
2018-05-16 $37.55 $37.99 $37.55 $37.89 $34.86 3,266
2018-05-15 $37.72 $37.81 $37.68 $37.77 $34.75 2,109
2018-05-14 $37.83 $37.83 $37.75 $37.75 $34.73 830
2018-05-11 $38.01 $38.01 $37.81 $37.81 $34.79 1,294
2018-05-10 $37.53 $37.85 $37.47 $37.82 $34.80 3,751
2018-05-09 $37.49 $37.58 $37.49 $37.51 $34.51 835
2018-05-08 $37.09 $37.24 $36.97 $37.13 $34.16 68,317
2018-05-07 $36.99 $36.99 $36.95 $36.97 $34.02 1,450
2018-05-04 $36.90 $36.90 $36.71 $36.71 $33.78 2,732
2018-05-03 $36.45 $36.45 $35.86 $36.28 $33.38 4,936
2018-05-02 $36.90 $36.90 $36.65 $36.81 $33.87 2,076
2018-05-01 $36.68 $36.88 $36.68 $36.79 $33.85 5,108
2018-04-30 $37.21 $37.43 $37.02 $37.02 $34.06 9,208
2018-04-27 $37.25 $37.25 $37.05 $37.23 $34.26 2,573
2018-04-26 $37.46 $37.46 $37.26 $37.26 $34.28 842
2018-04-25 $37.03 $37.03 $37.03 $37.03 $34.07 661
2018-04-24 $37.52 $37.69 $36.99 $37.09 $34.13 3,725
2018-04-23 $37.74 $37.74 $37.20 $37.27 $34.29 5,148
2018-04-20 $37.32 $37.32 $37.21 $37.21 $34.24 3,733
2018-04-19 $37.05 $37.24 $37.04 $37.11 $34.14 3,296
2018-04-18 $37.05 $37.05 $36.85 $36.85 $33.91 4,091
2018-04-17 $37.04 $37.04 $36.82 $36.99 $34.03 3,924
2018-04-16 $36.91 $37.10 $36.91 $37.03 $34.07 3,571
2018-04-13 $37.26 $37.27 $36.70 $36.70 $33.76 5,890
2018-04-12 $36.60 $37.26 $36.60 $37.21 $34.24 2,672
2018-04-11 $36.83 $36.83 $36.61 $36.61 $33.68 2,880
2018-04-10 $37.04 $37.06 $36.99 $36.99 $34.03 1,068
2018-04-09 $36.60 $37.00 $36.50 $36.73 $33.80 3,464
2018-04-06 $36.89 $36.97 $36.58 $36.58 $33.66 1,837
2018-04-05 $37.25 $37.34 $37.19 $37.34 $34.35 2,248
2018-04-04 $36.10 $36.64 $36.10 $36.58 $33.66 4,557
2018-04-03 $36.35 $36.66 $36.34 $36.66 $33.73 2,512
2018-04-02 $36.28 $36.28 $35.89 $35.90 $33.03 4,745
2018-03-29 $36.61 $37.09 $36.61 $37.09 $34.12 2,737
2018-03-28 $36.54 $36.55 $36.34 $36.55 $33.63 2,478
2018-03-27 $36.98 $37.11 $36.28 $36.42 $33.51 4,529
2018-03-26 $36.58 $37.14 $36.57 $37.14 $34.17 7,528
2018-03-23 $37.48 $37.48 $36.13 $36.13 $33.24 2,872
2018-03-22 $38.22 $38.22 $37.07 $37.11 $34.14 20,951
2018-03-21 $38.44 $38.84 $38.37 $38.62 $35.53 10,580
2018-03-20 $38.47 $38.54 $38.40 $38.51 $35.43 1,348
2018-03-19 $38.55 $38.58 $38.11 $38.25 $35.19 2,800
2018-03-16 $38.73 $38.82 $38.65 $38.67 $35.58 8,451
2018-03-15 $38.39 $38.55 $38.39 $38.39 $35.32 2,729
2018-03-14 $38.67 $38.67 $38.42 $38.42 $35.35 1,520
2018-03-13 $39.28 $39.28 $38.97 $39.12 $35.99 1,613
2018-03-12 $39.69 $39.69 $39.21 $39.25 $36.11 4,991
2018-03-09 $38.82 $39.34 $38.81 $39.30 $36.16 5,636
2018-03-08 $38.51 $38.52 $38.20 $38.46 $35.38 1,681
2018-03-07 $37.71 $38.38 $37.71 $38.33 $35.27 1,779
2018-03-06 $38.73 $38.73 $38.18 $38.38 $35.31 1,128
2018-03-05 $38.04 $38.35 $38.04 $38.21 $35.16 900
2018-03-02 $37.10 $37.60 $37.10 $37.59 $34.59 3,384
2018-03-01 $37.89 $38.10 $37.25 $37.25 $34.27 5,613
2018-02-28 $38.48 $38.72 $37.87 $37.87 $34.84 6,359
2018-02-27 $39.01 $39.01 $38.50 $38.50 $35.42 45,528
2018-02-26 $38.85 $38.85 $38.33 $38.76 $35.66 2,938
2018-02-23 $37.97 $38.08 $37.92 $38.08 $35.03 3,157
2018-02-22 $38.17 $38.17 $37.77 $37.77 $34.75 2,185
2018-02-21 $37.77 $38.60 $37.77 $38.43 $35.36 15,601
2018-02-20 $38.30 $38.36 $38.05 $38.13 $35.09 1,629
2018-02-16 $38.27 $38.36 $38.26 $38.31 $35.25 3,258
2018-02-15 $38.47 $38.47 $38.05 $38.22 $35.17 4,130
2018-02-14 $37.24 $38.05 $37.24 $38.05 $35.01 3,474
2018-02-13 $36.72 $37.15 $36.72 $37.09 $34.12 3,256
2018-02-12 $36.48 $37.13 $36.48 $37.09 $34.13 2,880
2018-02-09 $36.71 $36.71 $35.40 $36.52 $33.60 3,143
2018-02-08 $37.70 $37.70 $36.24 $36.24 $33.34 5,291
2018-02-07 $37.36 $37.90 $37.36 $37.57 $34.57 16,654
2018-02-06 $36.28 $37.48 $36.28 $37.22 $34.25 62,303
2018-02-05 $37.56 $38.38 $36.74 $36.74 $33.80 34,025
2018-02-02 $39.26 $39.26 $38.60 $38.60 $35.52 5,669
2018-02-01 $38.88 $39.32 $38.88 $39.32 $36.18 23,069
2018-01-31 $39.19 $39.19 $38.79 $38.79 $35.69 4,878
2018-01-30 $39.14 $39.14 $38.91 $38.96 $35.85 3,655
2018-01-29 $39.70 $39.70 $39.36 $39.36 $36.22 4,234
2018-01-26 $39.30 $39.60 $39.30 $39.60 $36.44 3,998
2018-01-25 $39.39 $39.39 $39.28 $39.28 $36.14 3,547
2018-01-24 $39.43 $39.43 $39.20 $39.38 $36.23 4,455
2018-01-23 $39.09 $39.21 $39.02 $39.15 $36.02 4,445
2018-01-22 $38.87 $39.12 $38.85 $39.08 $35.96 10,799
2018-01-19 $38.72 $38.73 $38.59 $38.73 $35.64 1,671
2018-01-18 $38.61 $38.61 $38.50 $38.50 $35.42 1,878
2018-01-17 $38.37 $38.66 $38.22 $38.59 $35.51 5,549
2018-01-16 $38.58 $38.71 $38.10 $38.30 $35.24 6,691
2018-01-12 $38.74 $38.74 $38.30 $38.51 $35.43 31,440
2018-01-11 $37.94 $38.20 $37.94 $38.20 $35.15 5,987
2018-01-10 $37.80 $38.06 $37.79 $37.96 $34.93 7,804
2018-01-09 $37.84 $37.84 $37.59 $37.73 $34.72 4,226
2018-01-08 $37.46 $37.48 $37.35 $37.46 $34.47 125,678
2018-01-05 $37.72 $37.72 $37.22 $37.40 $34.41 13,920
2018-01-04 $36.74 $37.36 $36.74 $37.24 $34.26 2,845
2018-01-03 $36.72 $36.90 $36.72 $36.86 $33.92 3,570
2018-01-02 $36.94 $36.94 $36.58 $36.63 $33.70 5,643
2017-12-29 $36.93 $36.95 $36.72 $36.76 $33.82 4,310
2017-12-28 $36.83 $36.89 $36.81 $36.87 $33.92 2,103
2017-12-27 $37.07 $37.07 $36.74 $36.82 $33.88 4,685
2017-12-26 $37.13 $37.13 $36.70 $36.82 $33.88 2,515
2017-12-22 $37.05 $37.15 $37.01 $37.14 $33.97 2,111
2017-12-21 $37.13 $37.25 $37.09 $37.09 $33.93 4,511
2017-12-20 $37.48 $37.48 $36.95 $36.95 $33.81 1,282
2017-12-19 $37.04 $37.16 $37.01 $37.01 $33.86 9,286
2017-12-18 $37.56 $37.56 $37.03 $37.12 $33.96 2,970
2017-12-15 $36.52 $36.99 $36.52 $36.82 $33.69 1,450
2017-12-14 $36.60 $36.68 $36.50 $36.50 $33.39 1,760
2017-12-13 $36.98 $36.99 $36.74 $36.74 $33.61 4,210
2017-12-12 $36.94 $37.19 $36.94 $37.15 $33.99 1,800
2017-12-11 $37.27 $37.27 $36.84 $36.88 $33.74 1,083
2017-12-08 $36.76 $36.94 $36.76 $36.94 $33.80 996
2017-12-07 $36.57 $36.79 $36.55 $36.73 $33.60 15,971
2017-12-06 $36.58 $36.71 $36.58 $36.59 $33.48 1,347
2017-12-05 $37.06 $37.06 $36.50 $36.55 $33.44 44,519
2017-12-04 $36.71 $37.11 $36.71 $36.93 $33.79 2,848
2017-12-01 $36.33 $36.52 $35.71 $36.52 $33.41 15,379
2017-11-30 $36.53 $36.84 $36.49 $36.49 $33.38 169,232
2017-11-29 $35.90 $36.38 $35.90 $36.34 $33.25 3,130
2017-11-28 $35.46 $35.55 $35.22 $35.49 $32.47 1,989
2017-11-27 $34.95 $35.11 $34.95 $35.11 $32.13 412
2017-11-24 $34.99 $34.99 $34.99 $34.99 $32.01 363
2017-11-22 $35.09 $35.09 $35.09 $35.09 $32.10 714
2017-11-21 $35.13 $35.18 $35.13 $35.18 $32.19 1,866
2017-11-20 $35.00 $35.07 $35.00 $35.07 $32.08 913
2017-11-17 $34.96 $34.96 $34.96 $34.96 $31.98 809
2017-11-16 $35.03 $35.03 $34.94 $34.94 $31.97 701
2017-11-15 $34.76 $34.89 $34.76 $34.89 $31.92 1,176
2017-11-14 $34.68 $34.74 $34.68 $34.74 $31.78 1,043
2017-11-13 $34.61 $34.68 $34.61 $34.68 $31.73 409
2017-11-10 $34.68 $34.77 $34.64 $34.77 $31.81 14,122
2017-11-09 $34.66 $34.80 $34.58 $34.58 $31.63 1,470
2017-11-08 $34.80 $34.91 $34.77 $34.87 $31.90 3,065
2017-11-07 $35.33 $35.33 $34.98 $35.00 $32.02 2,450
2017-11-06 $35.61 $35.61 $35.46 $35.48 $32.46 962
2017-11-03 $35.35 $35.41 $35.31 $35.41 $32.40 2,839
2017-11-02 $35.25 $35.56 $35.25 $35.45 $32.43 4,000
2017-11-01 $35.42 $35.42 $35.23 $35.25 $32.25 3,354
2017-10-31 $35.32 $35.32 $35.23 $35.23 $32.24 1,507
2017-10-30 $35.27 $35.27 $35.26 $35.26 $32.26 446
2017-10-27 $35.38 $35.38 $35.38 $35.38 $32.37 199
2017-10-26 $35.44 $35.49 $35.40 $35.48 $32.46 3,521
2017-10-25 $35.57 $35.57 $35.07 $35.17 $32.18 2,536
2017-10-24 $35.35 $35.40 $35.29 $35.40 $32.39 1,391
2017-10-23 $35.22 $35.22 $35.14 $35.15 $32.16 6,832
2017-10-20 $35.18 $35.27 $35.11 $35.27 $32.27 1,608
2017-10-19 $36.48 $36.48 $34.69 $34.93 $31.96 3,638
2017-10-18 $34.85 $34.93 $34.82 $34.93 $31.96 17,412
2017-10-17 $34.75 $34.75 $34.64 $34.64 $31.69 720
2017-10-16 $34.82 $34.82 $34.76 $34.76 $31.80 780
2017-10-13 $34.60 $34.80 $34.44 $34.74 $31.78 968
2017-10-12 $35.03 $35.03 $34.74 $34.74 $31.79 1,191
2017-10-11 $34.84 $34.85 $34.82 $34.85 $31.88 537
2017-10-10 $34.84 $34.84 $34.72 $34.72 $31.77 1,087
2017-10-09 $34.78 $34.78 $34.77 $34.77 $31.81 323
2017-10-06 $34.83 $34.96 $34.78 $34.78 $31.82 2,151
2017-10-05 $34.66 $34.90 $34.62 $34.80 $31.84 1,737
2017-10-04 $34.43 $34.66 $34.43 $34.58 $31.64 2,538
2017-10-03 $34.57 $34.70 $34.53 $34.70 $31.75 12,056
2017-10-02 $34.40 $34.58 $34.29 $34.58 $31.64 3,337
2017-09-29 $34.40 $34.40 $34.27 $34.35 $31.43 599
2017-09-28 $34.04 $34.19 $34.04 $34.19 $31.28 3,500
2017-09-27 $34.00 $34.23 $34.00 $34.18 $31.27 11,475
2017-09-26 $33.70 $33.81 $33.62 $33.81 $30.93 24,213
2017-09-25 $33.65 $33.65 $33.57 $33.57 $30.71 2,388
2017-09-22 $33.69 $33.69 $33.69 $33.69 $30.83 107
2017-09-21 $33.60 $33.71 $33.60 $33.69 $30.83 1,660
2017-09-20 $33.45 $33.69 $33.39 $33.56 $30.71 2,090
2017-09-19 $33.39 $33.49 $33.39 $33.45 $30.61 736
2017-09-18 $33.03 $33.21 $33.03 $33.14 $30.32 1,629
2017-09-15 $32.74 $32.89 $32.74 $32.89 $30.09 1,184
2017-09-14 $32.89 $32.89 $32.73 $32.83 $30.04 1,113
2017-09-13 $32.80 $32.98 $32.80 $32.98 $30.17 1,725
2017-09-12 $32.80 $33.01 $32.80 $32.96 $30.15 1,495
2017-09-11 $32.63 $32.69 $32.57 $32.57 $29.80 781
2017-09-08 $31.54 $32.05 $31.54 $32.05 $29.32 1,131
2017-09-07 $31.96 $31.96 $31.58 $31.66 $28.97 8,701
2017-09-06 $32.38 $32.40 $32.17 $32.29 $29.54 3,387
2017-09-05 $32.70 $32.70 $32.21 $32.21 $29.47 2,121
2017-09-01 $33.03 $33.04 $32.99 $32.99 $30.18 680
2017-08-31 $32.73 $32.90 $32.73 $32.74 $29.95 2,555
2017-08-30 $32.85 $32.85 $32.79 $32.82 $30.03 1,351
2017-08-29 $32.22 $32.67 $32.22 $32.67 $29.89 8,278
2017-08-28 $32.98 $32.98 $32.81 $32.81 $30.02 462
2017-08-25 $32.99 $32.99 $32.99 $32.99 $30.18 288
2017-08-24 $32.98 $32.98 $32.95 $32.97 $30.16 655
2017-08-23 $32.88 $33.08 $32.88 $32.92 $30.12 5,136
2017-08-22 $32.89 $32.89 $32.81 $32.85 $30.05 1,147
2017-08-21 $32.58 $32.62 $32.54 $32.62 $29.85 1,317
2017-08-18 $32.78 $32.85 $32.65 $32.75 $29.96 2,062
2017-08-17 $33.27 $33.27 $33.22 $33.22 $30.39 229
2017-08-16 $33.58 $33.58 $33.30 $33.30 $30.47 1,564
2017-08-15 $33.54 $33.54 $33.42 $33.42 $30.58 1,379
2017-08-14 $33.34 $33.34 $33.33 $33.33 $30.50 485
2017-08-11 $33.03 $33.03 $32.90 $32.90 $30.10 982
2017-08-10 $33.20 $33.22 $33.11 $33.11 $30.29 1,219
2017-08-09 $33.54 $33.60 $33.48 $33.48 $30.63 1,006
2017-08-08 $33.81 $33.93 $33.72 $33.72 $30.85 1,870
2017-08-07 $33.77 $33.81 $33.73 $33.73 $30.86 1,093
2017-08-04 $33.88 $33.88 $33.81 $33.81 $30.93 830
2017-08-03 $33.60 $33.61 $33.59 $33.61 $30.75 874
2017-08-02 $33.74 $33.74 $33.63 $33.65 $30.79 1,077
2017-08-01 $33.67 $33.73 $33.63 $33.70 $30.83 1,332
2017-07-31 $33.33 $33.60 $33.33 $33.53 $30.67 3,831
2017-07-28 $33.05 $33.35 $33.05 $33.34 $30.50 737
2017-07-27 $33.35 $33.35 $33.32 $33.32 $30.48 1,295
2017-07-26 $33.79 $33.79 $33.59 $33.59 $30.73 681
2017-07-25 $33.49 $33.79 $33.49 $33.65 $30.79 1,713
2017-07-24 $33.32 $33.34 $33.31 $33.31 $30.47 1,709
2017-07-21 $33.16 $33.16 $33.16 $33.16 $30.34 183
2017-07-20 $33.09 $33.09 $33.09 $33.09 $30.27 472
2017-07-19 $33.20 $33.20 $33.01 $33.12 $30.30 2,775
2017-07-18 $33.05 $33.10 $32.89 $33.10 $30.28 3,569
2017-07-17 $33.08 $33.08 $33.08 $33.08 $30.26 4,016
2017-07-14 $32.93 $33.17 $32.93 $33.17 $30.35 1,548
2017-07-13 $33.10 $33.16 $33.10 $33.16 $30.34 683
2017-07-12 $32.93 $33.05 $32.92 $32.95 $30.15 2,570
2017-07-11 $32.90 $32.91 $32.89 $32.89 $30.09 907
2017-07-10 $33.13 $33.16 $33.04 $33.16 $30.34 656
2017-07-07 $32.89 $32.89 $32.89 $32.89 $30.09 221
2017-07-06 $33.15 $33.15 $32.89 $32.89 $30.09 2,162
2017-07-05 $33.24 $33.24 $33.12 $33.17 $30.35 1,766
2017-07-03 $33.00 $33.17 $32.95 $33.17 $30.35 2,045
2017-06-30 $32.73 $32.82 $32.66 $32.82 $30.03 2,679
2017-06-29 $33.14 $33.14 $32.62 $32.75 $29.97 4,985
2017-06-28 $32.56 $32.67 $32.54 $32.63 $29.85 2,082
2017-06-27 $32.15 $32.40 $32.07 $32.24 $29.50 2,827
2017-06-26 $32.00 $32.11 $31.99 $32.11 $29.38 1,434
2017-06-23 $32.37 $32.37 $32.01 $32.01 $29.14 6,354
2017-06-22 $32.18 $32.21 $32.17 $32.21 $29.32 768
2017-06-21 $32.46 $32.46 $32.31 $32.31 $29.41 620
2017-06-20 $32.70 $32.76 $32.70 $32.70 $29.77 1,019
2017-06-19 $32.86 $32.95 $32.78 $32.82 $29.87 6,795
2017-06-16 $32.58 $32.68 $32.58 $32.61 $29.69 2,528
2017-06-15 $32.67 $32.72 $32.56 $32.63 $29.70 2,796
2017-06-14 $32.37 $32.75 $32.27 $32.75 $29.81 7,374
2017-06-13 $32.68 $32.68 $32.54 $32.63 $29.70 795
2017-06-12 $32.47 $32.50 $32.36 $32.49 $29.57 1,549
2017-06-09 $32.08 $32.38 $32.08 $32.38 $29.47 2,040
2017-06-08 $31.44 $32.09 $31.44 $31.87 $29.01 1,551
2017-06-07 $31.30 $31.56 $31.30 $31.54 $28.71 3,304
2017-06-06 $31.34 $31.39 $31.24 $31.33 $28.52 18,722
2017-06-05 $31.56 $31.61 $31.45 $31.45 $28.63 1,301
2017-06-02 $31.34 $31.55 $31.34 $31.54 $28.71 1,570
2017-06-01 $31.25 $31.57 $31.15 $31.52 $28.69 11,844
2017-05-31 $31.08 $31.22 $31.02 $31.21 $28.41 1,916
2017-05-30 $31.33 $31.34 $31.28 $31.29 $28.48 5,225
2017-05-26 $31.55 $31.56 $31.46 $31.56 $28.73 1,669
2017-05-25 $31.51 $31.56 $31.41 $31.56 $28.73 41,036
2017-05-24 $31.51 $31.51 $31.35 $31.49 $28.66 1,235
2017-05-23 $31.28 $31.28 $31.27 $31.27 $28.47 600
2017-05-22 $31.25 $31.26 $31.20 $31.20 $28.40 1,121
2017-05-19 $31.20 $31.20 $31.20 $31.20 $28.40 739
2017-05-18 $30.83 $30.94 $30.78 $30.87 $28.10 4,447
2017-05-17 $31.43 $31.43 $30.70 $30.70 $27.95 8,947
2017-05-16 $31.70 $31.70 $31.55 $31.66 $28.82 20,425
2017-05-15 $31.48 $31.69 $31.48 $31.57 $28.74 2,229
2017-05-12 $31.42 $31.42 $31.24 $31.38 $28.56 1,683
2017-05-11 $31.45 $31.55 $31.40 $31.51 $28.68 3,943
2017-05-10 $31.68 $31.69 $31.66 $31.69 $28.85 1,610
2017-05-09 $31.82 $31.82 $31.68 $31.68 $28.84 1,520
2017-05-08 $31.84 $31.95 $31.72 $31.79 $28.94 8,159
2017-05-05 $31.82 $31.83 $31.78 $31.78 $28.93 957
2017-05-04 $31.83 $31.97 $31.83 $31.88 $29.02 2,036
2017-05-03 $31.60 $31.70 $31.60 $31.70 $28.85 343
2017-05-02 $31.61 $31.66 $31.57 $31.61 $28.77 1,029
2017-05-01 $31.68 $31.79 $31.65 $31.75 $28.90 2,463
2017-04-28 $31.70 $31.70 $31.38 $31.38 $28.56 4,579
2017-04-27 $31.88 $31.88 $31.88 $31.88 $29.02 559
2017-04-26 $31.92 $32.12 $31.92 $32.00 $29.13 2,228
2017-04-25 $31.87 $31.99 $31.84 $31.89 $29.03 6,692
2017-04-24 $31.58 $31.79 $31.58 $31.71 $28.87 8,188
2017-04-21 $31.28 $31.31 $31.04 $31.04 $28.25 9,989
2017-04-20 $31.12 $31.32 $30.99 $31.32 $28.51 3,401
2017-04-19 $30.95 $31.02 $30.77 $30.93 $28.15 4,045
2017-04-18 $30.74 $30.88 $30.71 $30.88 $28.11 2,336
2017-04-17 $30.85 $30.85 $30.68 $30.84 $28.07 5,909
2017-04-13 $30.63 $31.03 $30.61 $30.72 $27.96 3,256
2017-04-12 $31.00 $31.02 $31.00 $31.02 $28.23 1,495
2017-04-11 $31.36 $31.36 $30.93 $31.19 $28.39 3,915
2017-04-10 $31.41 $31.41 $31.41 $31.41 $28.59 220
2017-04-07 $31.49 $31.49 $31.25 $31.30 $28.49 2,910
2017-04-06 $31.23 $31.47 $31.23 $31.38 $28.56 1,320
2017-04-05 $31.65 $31.65 $31.18 $31.18 $28.38 3,674
2017-04-04 $31.32 $31.42 $31.32 $31.40 $28.58 2,512
2017-04-03 $31.57 $31.57 $31.15 $31.44 $28.62 4,348
2017-03-31 $31.67 $31.69 $31.66 $31.66 $28.82 2,484
2017-03-30 $31.27 $31.81 $31.27 $31.79 $28.94 1,808
2017-03-29 $31.50 $31.50 $31.30 $31.30 $28.49 1,983
2017-03-28 $30.96 $31.58 $30.96 $31.48 $28.66 2,836
2017-03-27 $30.78 $31.09 $29.15 $31.09 $28.30 7,409
2017-03-24 $31.50 $31.50 $31.09 $31.25 $28.45 13,020
2017-03-23 $31.15 $31.58 $31.13 $31.43 $28.61 6,010
2017-03-22 $31.19 $31.27 $30.45 $31.20 $28.40 11,554
2017-03-21 $32.40 $32.40 $31.17 $31.23 $28.43 26,248
2017-03-20 $32.19 $32.34 $32.11 $32.12 $29.23 17,621
2017-03-17 $32.61 $32.61 $32.36 $32.42 $29.51 31,795
2017-03-16 $32.60 $32.75 $32.60 $32.69 $29.76 34,054
2017-03-15 $32.79 $32.79 $32.50 $32.60 $29.67 8,613
2017-03-14 $32.57 $32.60 $32.34 $32.60 $29.67 3,917
2017-03-13 $32.65 $32.65 $32.58 $32.58 $29.65 799
2017-03-10 $33.06 $33.06 $32.50 $32.58 $29.66 13,800
2017-03-09 $32.75 $32.75 $32.67 $32.74 $29.80 2,786
2017-03-08 $32.79 $32.83 $32.59 $32.59 $29.67 4,157
2017-03-07 $32.49 $32.66 $32.47 $32.61 $29.68 4,109
2017-03-06 $32.83 $32.83 $32.52 $32.67 $29.74 2,687
2017-03-03 $32.81 $32.92 $32.79 $32.87 $29.92 4,577
2017-03-02 $33.07 $33.08 $32.80 $32.80 $29.86 10,002
2017-03-01 $32.92 $33.34 $32.92 $33.32 $30.33 25,686
2017-02-28 $32.66 $32.66 $32.41 $32.47 $29.56 2,087
2017-02-27 $32.54 $32.60 $32.54 $32.58 $29.66 12,733
2017-02-24 $32.54 $32.54 $32.30 $32.43 $29.52 5,717
2017-02-23 $32.66 $32.66 $32.48 $32.60 $29.67 7,270
2017-02-22 $32.66 $32.66 $32.50 $32.61 $29.68 3,801
2017-02-21 $32.73 $32.73 $32.49 $32.59 $29.67 10,467
2017-02-17 $32.34 $32.43 $32.20 $32.43 $29.52 4,328
2017-02-16 $32.59 $32.59 $32.26 $32.46 $29.55 6,690
2017-02-15 $32.36 $32.52 $32.25 $32.49 $29.57 7,900
2017-02-14 $32.09 $32.29 $31.86 $32.25 $29.36 4,204
2017-02-13 $31.78 $32.00 $31.78 $31.89 $29.03 6,464
2017-02-10 $31.66 $31.66 $31.49 $31.59 $28.76 2,213
2017-02-09 $31.26 $31.50 $31.21 $31.47 $28.65 3,732
2017-02-08 $31.03 $31.09 $30.94 $31.09 $28.30 3,428
2017-02-07 $31.41 $31.41 $31.25 $31.25 $28.45 3,522
2017-02-06 $31.52 $31.52 $31.30 $31.33 $28.52 2,831
2017-02-03 $31.26 $31.43 $31.23 $31.39 $28.57 4,406
2017-02-02 $31.04 $31.04 $30.72 $30.82 $28.05 9,098
2017-02-01 $31.24 $31.24 $30.88 $30.94 $28.16 6,152
2017-01-31 $31.01 $31.01 $30.73 $30.89 $28.12 1,763
2017-01-30 $31.13 $31.13 $30.79 $31.05 $28.26 4,488
2017-01-27 $31.26 $31.28 $31.18 $31.25 $28.45 14,582
2017-01-26 $31.39 $31.40 $31.29 $31.38 $28.56 11,496
2017-01-25 $31.46 $31.46 $31.10 $31.35 $28.54 14,667
2017-01-24 $30.68 $30.95 $30.68 $30.93 $28.15 2,999
2017-01-23 $30.79 $30.79 $30.44 $30.60 $27.85 3,642
2017-01-20 $30.84 $30.84 $30.51 $30.68 $27.93 12,216
2017-01-19 $30.76 $30.77 $30.50 $30.52 $27.78 3,895
2017-01-18 $30.71 $30.72 $30.41 $30.69 $27.94 1,537
2017-01-17 $30.96 $30.96 $30.43 $30.43 $27.70 4,655
2017-01-13 $31.02 $31.25 $31.02 $31.12 $28.33 7,570
2017-01-12 $30.97 $30.97 $30.71 $30.93 $28.15 2,375
2017-01-11 $30.96 $30.99 $30.92 $30.96 $28.18 5,852
2017-01-10 $30.95 $31.20 $30.95 $31.07 $28.28 7,719
2017-01-09 $31.32 $31.32 $30.90 $30.91 $28.14 9,958
2017-01-06 $31.34 $31.34 $31.00 $31.18 $28.38 4,537
2017-01-05 $31.35 $31.35 $30.80 $30.93 $28.15 10,244
2017-01-04 $31.07 $31.32 $31.04 $31.29 $28.48 13,680
2017-01-03 $31.17 $31.17 $30.74 $30.78 $28.02 5,320
2016-12-30 $30.60 $30.70 $30.60 $30.62 $27.87 1,585
2016-12-29 $30.79 $30.79 $30.54 $30.60 $27.85 3,719
2016-12-28 $31.42 $31.42 $30.77 $30.85 $28.08 2,749
2016-12-27 $31.39 $31.39 $31.10 $31.12 $28.33 4,009
2016-12-23 $31.01 $31.03 $30.98 $31.01 $28.22 2,210
2016-12-22 $31.19 $31.19 $31.06 $31.18 $28.22 4,813
2016-12-21 $31.23 $31.31 $31.20 $31.26 $28.29 5,342
2016-12-20 $31.34 $31.34 $31.22 $31.30 $28.33 18,012
2016-12-19 $30.95 $30.98 $30.95 $30.98 $28.03 1,076
2016-12-16 $31.14 $31.14 $30.98 $30.98 $28.03 2,148
2016-12-15 $31.04 $31.36 $31.04 $31.16 $28.19 4,515
2016-12-14 $30.96 $31.24 $30.80 $30.88 $27.94 3,262
2016-12-13 $31.42 $31.42 $30.87 $31.06 $28.11 2,706
2016-12-12 $31.32 $31.32 $30.92 $30.99 $28.04 3,469
2016-12-09 $31.48 $31.48 $31.14 $31.18 $28.21 1,555
2016-12-08 $31.19 $31.34 $31.16 $31.29 $28.31 5,930
2016-12-07 $30.58 $30.95 $30.58 $30.95 $28.01 4,886
2016-12-06 $30.40 $30.43 $30.20 $30.43 $27.54 5,973
2016-12-05 $30.27 $30.27 $30.13 $30.20 $27.33 8,631
2016-12-02 $30.07 $30.07 $29.85 $29.89 $27.05 955
2016-12-01 $29.96 $30.19 $29.96 $30.03 $27.17 1,518
2016-11-30 $29.80 $29.85 $29.75 $29.83 $26.99 7,514
2016-11-29 $29.59 $29.59 $29.59 $29.59 $26.78 1
2016-11-28 $29.70 $29.70 $29.58 $29.59 $26.78 1,489
2016-11-25 $29.79 $29.81 $29.79 $29.80 $26.96 810
2016-11-23 $29.89 $29.89 $29.68 $29.79 $26.95 3,380
2016-11-22 $29.67 $29.72 $29.52 $29.64 $26.82 3,180
2016-11-21 $29.55 $29.58 $29.55 $29.57 $26.76 6,098
2016-11-18 $29.46 $29.54 $29.46 $29.49 $26.69 2,658
2016-11-17 $29.40 $29.44 $29.34 $29.44 $26.64 4,932
2016-11-16 $29.30 $29.30 $29.00 $29.08 $26.31 3,046
2016-11-15 $29.58 $29.58 $29.10 $29.35 $26.56 55,054
2016-11-14 $29.52 $29.52 $29.14 $29.31 $26.52 5,929
2016-11-11 $28.76 $28.76 $28.41 $28.69 $25.96 1,919
2016-11-10 $28.52 $28.64 $28.46 $28.61 $25.89 4,776
2016-11-09 $27.99 $27.99 $27.21 $27.87 $25.22 21,749
2016-11-08 $26.62 $26.91 $26.62 $26.82 $24.27 2,079
2016-11-07 $26.76 $26.76 $26.72 $26.72 $24.18 3,527
2016-11-04 $26.26 $26.26 $26.26 $26.26 $23.76 14
2016-11-03 $26.26 $26.26 $26.26 $26.26 $23.76 468
2016-11-02 $26.23 $26.27 $26.23 $26.24 $23.74 730
2016-11-01 $26.34 $26.44 $26.34 $26.44 $23.92 1,295
2016-10-31 $26.56 $26.56 $26.56 $26.56 $24.04 88
2016-10-28 $26.73 $26.73 $26.56 $26.56 $24.04 681
2016-10-27 $26.66 $26.66 $26.66 $26.66 $24.12 121
2016-10-26 $26.66 $26.66 $26.66 $26.66 $24.12 1
2016-10-25 $26.66 $26.66 $26.66 $26.66 $24.12 2
2016-10-24 $26.66 $26.66 $26.66 $26.66 $24.12 117
2016-10-21 $26.68 $26.68 $26.68 $26.68 $24.15 10
2016-10-20 $26.70 $26.70 $26.68 $26.68 $24.15 793
2016-10-19 $26.35 $26.60 $26.35 $26.60 $24.07 617
2016-10-18 $26.36 $26.38 $26.29 $26.35 $23.84 3,193
2016-10-17 $26.25 $26.30 $26.17 $26.20 $23.71 1,914
2016-10-14 $26.14 $26.45 $26.14 $26.30 $23.80 522
2016-10-13 $26.49 $26.49 $26.49 $26.49 $23.97 0
2016-10-12 $26.50 $26.51 $26.49 $26.49 $23.97 940
2016-10-11 $26.70 $26.70 $26.38 $26.38 $23.87 2,494
2016-10-10 $26.62 $26.62 $26.62 $26.62 $24.09 61
2016-10-07 $26.60 $26.62 $26.59 $26.62 $24.09 1,805
2016-10-06 $26.69 $26.69 $26.59 $26.59 $24.06 373
2016-10-05 $26.50 $26.67 $26.50 $26.67 $24.13 583
2016-10-04 $26.26 $26.26 $26.26 $26.26 $23.76 41
2016-10-03 $26.26 $26.26 $26.26 $26.26 $23.76 1
2016-09-30 $26.09 $26.26 $26.09 $26.26 $23.76 881
2016-09-29 $26.30 $26.33 $25.99 $25.99 $23.52 604
2016-09-28 $26.16 $26.16 $26.15 $26.16 $23.67 1,090
2016-09-27 $26.03 $26.03 $26.03 $26.03 $23.55 200
2016-09-26 $26.43 $26.43 $26.43 $26.43 $23.92 1
2016-09-23 $26.43 $26.43 $26.43 $26.43 $23.92 1
2016-09-22 $26.45 $26.46 $26.43 $26.43 $23.92 918
2016-09-21 $26.18 $26.18 $26.18 $26.18 $23.69 0
2016-09-20 $26.18 $26.18 $26.18 $26.18 $23.69 333
2016-09-19 $26.07 $26.07 $26.07 $26.07 $23.59 1
2016-09-16 $26.07 $26.07 $26.07 $26.07 $23.59 20
2016-09-15 $26.07 $26.07 $26.07 $26.07 $23.59 0
2016-09-14 $26.07 $26.21 $26.07 $26.07 $23.59 668
2016-09-13 $26.15 $26.15 $26.13 $26.13 $23.65 1,600
2016-09-12 $26.21 $26.21 $26.21 $26.21 $23.72 521
2016-09-09 $26.51 $26.51 $26.40 $26.40 $23.89 768
2016-09-08 $26.51 $26.51 $26.51 $26.51 $23.99 15
2016-09-07 $26.51 $26.51 $26.51 $26.51 $23.99 31
2016-09-06 $26.51 $26.51 $26.51 $26.51 $23.99 183
2016-09-02 $26.45 $26.45 $26.45 $26.45 $23.93 21
2016-09-01 $26.45 $26.45 $26.45 $26.45 $23.93 71
2016-08-31 $26.69 $26.69 $26.45 $26.45 $23.93 1,019
2016-08-30 $26.48 $26.54 $26.44 $26.50 $23.98 1,879
2016-08-29 $26.43 $26.43 $26.43 $26.43 $23.91 473
2016-08-26 $26.00 $26.00 $26.00 $26.00 $23.53 136
2016-08-25 $26.00 $26.00 $26.00 $26.00 $23.53 117
2016-08-24 $26.00 $26.00 $26.00 $26.00 $23.53 416
2016-08-23 $26.09 $26.10 $26.09 $26.09 $23.60 626
2016-08-22 $25.89 $25.89 $25.89 $25.89 $23.43 0
2016-08-19 $25.89 $25.89 $25.89 $25.89 $23.43 109
2016-08-18 $25.98 $25.98 $25.93 $25.93 $23.46 315,684
2016-08-17 $25.92 $25.92 $25.92 $25.92 $23.46 196
2016-08-16 $25.84 $25.91 $25.84 $25.91 $23.45 418
2016-08-15 $25.89 $25.89 $25.89 $25.89 $23.43 238
2016-08-12 $25.79 $25.79 $25.79 $25.79 $23.34 46
2016-08-11 $25.79 $25.79 $25.79 $25.79 $23.34 2
2016-08-10 $25.79 $25.79 $25.79 $25.79 $23.34 201
2016-08-09 $25.89 $25.89 $25.89 $25.89 $23.43 257
2016-08-08 $25.85 $25.85 $25.85 $25.85 $23.39 34
2016-08-05 $25.83 $25.85 $25.82 $25.85 $23.39 508
2016-08-04 $25.23 $25.23 $25.23 $25.23 $22.83 1
2016-08-03 $25.23 $25.23 $25.23 $25.23 $22.83 111
2016-08-02 $25.23 $25.23 $25.23 $25.23 $22.83 0
2016-08-01 $25.36 $25.40 $25.23 $25.23 $22.83 6,362
2016-07-29 $25.40 $25.41 $25.40 $25.41 $22.99 2,271
2016-07-28 $25.37 $25.37 $25.37 $25.37 $22.96 2
2016-07-27 $25.37 $25.37 $25.37 $25.37 $22.96 80
2016-07-26 $25.37 $25.37 $25.37 $25.37 $22.96 0
2016-07-25 $25.35 $25.37 $25.35 $25.37 $22.96 1,575
2016-07-22 $25.28 $25.42 $25.28 $25.39 $22.98 649
2016-07-21 $25.49 $25.49 $25.37 $25.37 $22.96 13,183
2016-07-20 $25.40 $25.40 $25.40 $25.40 $22.98 239
2016-07-19 $25.38 $25.38 $25.38 $25.38 $22.96 156
2016-07-18 $25.26 $25.38 $25.26 $25.38 $22.96 11,360
2016-07-15 $25.26 $25.26 $25.21 $25.21 $22.82 425
2016-07-14 $24.99 $24.99 $24.99 $24.99 $22.61 88
2016-07-13 $24.89 $24.99 $24.89 $24.99 $22.61 832
2016-07-12 $25.00 $25.05 $25.00 $25.05 $22.67 953
2016-07-11 $24.43 $24.43 $24.43 $24.43 $22.11 10
2016-07-08 $24.38 $24.43 $24.38 $24.43 $22.11 384
2016-07-07 $23.97 $23.97 $23.97 $23.97 $21.69 280
2016-07-06 $23.83 $23.83 $23.83 $23.83 $21.56 100
2016-07-05 $23.92 $23.92 $23.72 $23.76 $21.50 3,329
2016-07-01 $24.46 $24.46 $24.46 $24.46 $22.13 143
2016-06-30 $24.22 $24.33 $24.22 $24.33 $22.02 327
2016-06-29 $23.75 $23.94 $23.56 $23.94 $21.66 4,318
2016-06-28 $23.23 $23.23 $23.11 $23.17 $20.96 638
2016-06-27 $23.10 $23.10 $22.86 $22.86 $20.69 5,186
2016-06-24 $24.12 $24.31 $22.87 $23.81 $21.55 86,227
2016-06-23 $25.33 $25.33 $25.32 $25.32 $22.75 883
2016-06-22 $24.94 $24.94 $24.93 $24.93 $22.40 272
2016-06-21 $24.81 $24.81 $24.81 $24.81 $22.29 179
2016-06-20 $24.41 $24.41 $24.41 $24.41 $21.94 1
2016-06-17 $24.41 $24.41 $24.41 $24.41 $21.94 103
2016-06-16 $24.86 $24.86 $24.86 $24.86 $22.34 0
2016-06-15 $24.86 $24.86 $24.86 $24.86 $22.34 302
2016-06-14 $24.71 $24.71 $24.66 $24.66 $22.16 668
2016-06-13 $25.22 $25.22 $25.10 $25.16 $22.61 2,612
2016-06-10 $25.90 $25.90 $25.90 $25.90 $23.27 0
2016-06-09 $25.90 $25.90 $25.90 $25.90 $23.27 84
2016-06-08 $26.02 $26.02 $25.90 $25.90 $23.27 373
2016-06-07 $26.06 $26.06 $26.06 $26.06 $23.42 0
2016-06-06 $26.06 $26.06 $26.06 $26.06 $23.42 251
2016-06-03 $26.10 $26.10 $25.53 $25.53 $22.94 1,164
2016-06-02 $26.13 $26.13 $26.08 $26.08 $23.44 684
2016-06-01 $26.06 $26.06 $26.06 $26.06 $23.42 25
2016-05-31 $26.06 $26.06 $26.06 $26.06 $23.42 840
2016-05-27 $25.90 $25.90 $25.90 $25.90 $23.28 23
2016-05-26 $25.92 $25.94 $25.87 $25.90 $23.28 8,346
2016-05-25 $26.10 $26.11 $26.07 $26.07 $23.43 1,427
2016-05-24 $25.81 $25.81 $25.78 $25.78 $23.17 6,023
2016-05-23 $25.40 $25.40 $25.40 $25.40 $22.83 413
2016-05-20 $25.37 $25.37 $25.37 $25.37 $22.80 274
2016-05-19 $25.13 $25.13 $25.13 $25.13 $22.58 0
2016-05-18 $25.13 $25.13 $25.13 $25.13 $22.58 1
2016-05-17 $25.13 $25.13 $25.13 $25.13 $22.58 10
2016-05-16 $25.13 $25.13 $25.13 $25.13 $22.58 2
2016-05-13 $25.13 $25.13 $25.13 $25.13 $22.58 2
2016-05-12 $25.13 $25.13 $25.13 $25.13 $22.58 0
2016-05-11 $25.13 $25.13 $25.13 $25.13 $22.58 273
2016-05-10 $25.31 $25.31 $25.31 $25.31 $22.75 823
2016-05-09 $24.99 $24.99 $24.99 $24.99 $22.46 2
2016-05-06 $24.99 $24.99 $24.99 $24.99 $22.46 11
2016-05-05 $24.99 $24.99 $24.99 $24.99 $22.46 41
2016-05-04 $24.99 $24.99 $24.99 $24.99 $22.46 398
2016-05-03 $25.26 $25.26 $25.02 $25.19 $22.64 1,683
2016-05-02 $25.46 $25.62 $25.46 $25.61 $23.01 2,371
2016-04-29 $25.25 $25.25 $25.25 $25.25 $22.69 150
2016-04-28 $25.88 $25.88 $25.88 $25.88 $23.26 111
2016-04-27 $25.69 $25.88 $25.69 $25.88 $23.26 1,640
2016-04-26 $25.76 $25.80 $25.71 $25.79 $23.18 3,250
2016-04-25 $25.50 $25.50 $25.50 $25.50 $22.92 0
2016-04-22 $25.50 $25.50 $25.50 $25.50 $22.92 1
2016-04-21 $25.67 $25.67 $25.50 $25.50 $22.92 1,225
2016-04-20 $25.27 $25.27 $25.27 $25.27 $22.71 34
2016-04-19 $25.24 $25.27 $25.24 $25.27 $22.71 1,090
2016-04-18 $25.12 $25.13 $25.12 $25.13 $22.58 1,079
2016-04-15 $25.00 $25.00 $25.00 $25.00 $22.47 108
2016-04-14 $24.74 $25.13 $24.74 $25.00 $22.47 5,523
2016-04-13 $23.98 $23.98 $23.98 $23.98 $21.55 3
2016-04-12 $23.98 $23.98 $23.98 $23.98 $21.55 104
2016-04-11 $24.03 $24.03 $23.98 $23.98 $21.55 998
2016-04-08 $23.80 $23.93 $23.80 $23.93 $21.51 1,862
2016-04-07 $24.10 $24.10 $23.75 $23.75 $21.34 1,071
2016-04-06 $24.10 $24.27 $24.10 $24.12 $21.68 1,797
2016-04-05 $24.23 $24.23 $24.23 $24.23 $21.77 326
2016-04-04 $24.57 $24.57 $24.52 $24.52 $22.04 300
2016-04-01 $24.47 $24.47 $24.47 $24.47 $21.99 223
2016-03-31 $24.54 $24.55 $24.39 $24.46 $21.98 3,584
2016-03-30 $24.53 $24.86 $24.53 $24.63 $22.13 4,104
2016-03-29 $24.05 $24.45 $24.05 $24.45 $21.97 2,544
2016-03-28 $24.10 $24.10 $24.10 $24.10 $21.66 65
2016-03-24 $24.00 $24.10 $24.00 $24.10 $21.66 634
2016-03-23 $24.43 $24.43 $24.43 $24.43 $21.95 138
2016-03-22 $24.51 $24.51 $24.51 $24.51 $22.03 241
2016-03-21 $24.59 $24.74 $24.54 $24.74 $22.24 6,770
2016-03-18 $24.38 $24.38 $24.38 $24.38 $21.91 156
2016-03-17 $23.96 $24.39 $23.96 $24.38 $21.91 860
2016-03-16 $24.07 $24.07 $24.07 $24.07 $21.63 263
2016-03-15 $23.96 $23.96 $23.84 $23.84 $21.43 245
2016-03-14 $24.11 $24.11 $24.11 $24.11 $21.67 296
2016-03-11 $23.59 $23.59 $23.59 $23.59 $21.20 12
2016-03-10 $23.59 $23.59 $23.59 $23.59 $21.20 1,321
2016-03-09 $23.70 $23.70 $23.55 $23.55 $21.16 3,457
2016-03-08 $24.00 $24.00 $24.00 $24.00 $21.57 33
2016-03-07 $23.99 $24.04 $23.99 $24.00 $21.57 2,730
2016-03-04 $24.01 $24.01 $24.01 $24.01 $21.57 226
2016-03-03 $23.89 $23.95 $23.89 $23.95 $21.52 6,562
2016-03-02 $23.60 $23.60 $23.60 $23.60 $21.21 700
2016-03-01 $22.80 $23.50 $22.80 $23.50 $21.12 2,718
2016-02-29 $23.22 $23.22 $22.83 $22.83 $20.52 6,173
2016-02-26 $23.07 $23.17 $23.07 $23.17 $20.82 3,542
2016-02-25 $22.60 $22.60 $22.60 $22.60 $20.31 112
2016-02-24 $22.35 $22.35 $22.31 $22.35 $20.09 1,137
2016-02-23 $22.83 $22.83 $22.64 $22.64 $20.35 826
2016-02-22 $22.99 $23.03 $22.94 $22.98 $20.65 14,421
2016-02-19 $22.52 $22.68 $22.52 $22.67 $20.37 3,814
2016-02-18 $22.62 $22.67 $22.62 $22.67 $20.37 715
2016-02-17 $22.89 $22.89 $22.86 $22.86 $20.55 1,735
2016-02-16 $22.41 $22.63 $22.39 $22.60 $20.31 711
2016-02-12 $21.63 $21.82 $21.63 $21.82 $19.61 1,840
2016-02-11 $21.64 $21.64 $21.17 $21.39 $19.22 3,918
2016-02-10 $22.20 $22.20 $22.18 $22.18 $19.93 1,915
2016-02-09 $21.80 $22.02 $21.80 $22.02 $19.79 1,445
2016-02-08 $22.07 $22.07 $21.96 $21.96 $19.73 400
2016-02-05 $22.91 $22.91 $22.50 $22.50 $20.22 2,474
2016-02-04 $22.64 $22.74 $22.64 $22.64 $20.34 5,763
2016-02-03 $22.49 $22.58 $21.99 $22.55 $20.26 5,545
2016-02-02 $22.73 $22.73 $22.59 $22.59 $20.30 559
2016-02-01 $23.15 $23.18 $23.11 $23.11 $20.77 509
2016-01-29 $22.67 $22.67 $22.67 $22.67 $20.37 2
2016-01-28 $22.84 $22.84 $22.66 $22.67 $20.37 1,512
2016-01-27 $22.76 $22.85 $22.55 $22.63 $20.34 6,621
2016-01-26 $22.53 $22.62 $22.53 $22.62 $20.33 700
2016-01-25 $22.86 $22.86 $22.55 $22.55 $20.27 856
2016-01-22 $22.86 $22.86 $22.86 $22.86 $20.54 185
2016-01-21 $22.87 $22.87 $22.58 $22.58 $20.29 801
2016-01-20 $22.38 $22.81 $22.15 $22.81 $20.50 4,592
2016-01-19 $23.25 $23.25 $23.25 $23.25 $20.89 583
2016-01-15 $22.86 $23.01 $22.86 $23.01 $20.68 436
2016-01-14 $23.39 $23.71 $23.39 $23.71 $21.31 1,024
2016-01-13 $24.01 $24.13 $24.01 $24.09 $21.65 3,257
2016-01-12 $23.74 $23.81 $23.74 $23.81 $21.39 395
2016-01-11 $24.05 $24.05 $23.64 $23.64 $21.24 985
2016-01-08 $24.09 $24.15 $24.09 $24.15 $21.70 330
2016-01-07 $24.52 $24.54 $24.44 $24.45 $21.97 31,016
2016-01-06 $24.73 $24.97 $24.73 $24.88 $22.36 4,585
2016-01-05 $25.15 $25.15 $25.15 $25.15 $22.60 30
2016-01-04 $25.19 $25.19 $25.15 $25.15 $22.60 401
2015-12-31 $26.35 $26.35 $26.35 $26.35 $23.68 1
2015-12-30 $26.35 $26.35 $26.35 $26.35 $23.68 112
2015-12-29 $26.30 $26.35 $26.27 $26.35 $23.68 4,042
2015-12-28 $26.12 $26.12 $26.12 $26.12 $23.47 10
2015-12-24 $26.12 $26.12 $26.12 $26.12 $23.47 421
2015-12-23 $26.19 $26.19 $26.19 $26.19 $23.47 600
2015-12-22 $25.96 $25.96 $25.54 $25.76 $23.08 2,592
2015-12-21 $25.45 $25.45 $25.45 $25.45 $22.80 124
2015-12-18 $26.40 $26.40 $25.45 $25.45 $22.80 2,700
2015-12-17 $26.34 $26.34 $26.34 $26.34 $23.60 200
2015-12-16 $26.51 $26.62 $26.07 $26.07 $23.36 12,814
2015-12-15 $26.06 $26.06 $26.06 $26.06 $23.35 652
2015-12-14 $25.77 $25.77 $25.51 $25.51 $22.86 1,511
2015-12-11 $25.88 $25.88 $25.78 $25.79 $23.11 23,946
2015-12-10 $26.24 $26.35 $26.24 $26.26 $23.53 37,100
2015-12-09 $26.14 $26.14 $26.14 $26.14 $23.42 720
2015-12-08 $26.90 $26.90 $26.48 $26.48 $23.73 3,800
2015-12-07 $26.97 $27.00 $26.83 $26.86 $24.07 5,083
2015-12-04 $26.55 $27.13 $26.55 $27.10 $24.28 1,500
2015-12-03 $26.90 $26.90 $26.44 $26.44 $23.69 955
2015-12-02 $26.97 $26.97 $26.97 $26.97 $24.16 0
2015-12-01 $26.97 $26.97 $26.97 $26.97 $24.16 0
2015-11-30 $26.97 $26.97 $26.97 $26.97 $24.16 588
2015-11-27 $26.90 $26.90 $26.90 $26.90 $24.10 1,318
2015-11-25 $26.85 $26.85 $26.85 $26.85 $24.05 1,000
2015-11-24 $26.70 $26.74 $26.59 $26.74 $23.96 4,110
2015-11-23 $26.96 $27.04 $26.90 $26.90 $24.10 2,180
2015-11-20 $27.00 $27.00 $27.00 $27.00 $24.19 345
2015-11-19 $26.93 $26.96 $26.83 $26.89 $24.09 5,880
2015-11-18 $26.59 $26.93 $26.57 $26.91 $24.11 13,708
2015-11-17 $26.49 $26.49 $26.49 $26.49 $23.73 1
2015-11-16 $26.14 $26.49 $26.14 $26.49 $23.73 14,218
2015-11-13 $26.23 $26.38 $26.17 $26.17 $23.45 15,231
2015-11-12 $26.56 $26.56 $26.56 $26.56 $23.80 112
2015-11-11 $26.90 $26.90 $26.84 $26.84 $24.05 2,928
2015-11-10 $26.83 $26.83 $26.83 $26.83 $24.04 350
2015-11-09 $27.06 $27.06 $26.74 $26.89 $24.09 22,202
2015-11-06 $27.07 $27.13 $27.07 $27.10 $24.28 21,151
2015-11-05 $26.70 $26.70 $26.70 $26.70 $23.92 20,003
2015-11-04 $26.65 $26.65 $26.52 $26.54 $23.78 24,270
2015-11-03 $26.62 $26.65 $26.62 $26.65 $23.88 20,150
2015-11-02 $26.58 $26.58 $26.58 $26.58 $23.82 20,038
2015-10-30 $26.40 $26.40 $26.27 $26.27 $23.54 20,500
2015-10-29 $26.60 $26.60 $26.60 $26.60 $23.83 20,000
2015-10-28 $26.36 $26.62 $26.31 $26.62 $23.85 21,550
2015-10-27 $26.03 $26.03 $25.95 $25.99 $23.29 20,290
2015-10-26 $26.24 $26.24 $26.24 $26.24 $23.51 20,000
2015-10-23 $26.18 $26.29 $26.13 $26.29 $23.56 21,960
2015-10-22 $26.01 $26.01 $25.98 $25.98 $23.28 20,200
2015-10-21 $25.75 $25.75 $25.71 $25.71 $23.04 20,200
2015-10-20 $25.84 $25.84 $25.84 $25.84 $23.15 20,000
2015-10-19 $25.61 $25.61 $25.61 $25.61 $22.95 20,540
2015-10-16 $25.67 $25.68 $25.67 $25.68 $23.01 20,100
2015-10-15 $25.35 $25.49 $25.35 $25.49 $22.84 20,500
2015-10-14 $25.04 $25.04 $25.04 $25.04 $22.44 20,000
2015-10-13 $25.35 $25.35 $25.35 $25.35 $22.71 20,000
2015-10-12 $25.47 $25.47 $25.47 $25.47 $22.82 20,000
2015-10-09 $25.40 $25.40 $25.40 $25.40 $22.76 20,000
2015-10-08 $25.47 $25.59 $25.47 $25.59 $22.93 20,300
2015-10-07 $25.37 $25.38 $25.37 $25.38 $22.74 20,112
2015-10-06 $25.20 $25.20 $25.20 $25.20 $22.58 20,000
2015-10-05 $25.30 $25.30 $25.30 $25.30 $22.67 20,000
2015-10-02 $25.69 $25.69 $24.20 $24.58 $22.02 20,800
2015-10-01 $24.78 $24.78 $24.78 $24.78 $22.20 20,000
2015-09-30 $24.74 $24.74 $24.74 $24.74 $22.17 20,001
2015-09-29 $24.40 $24.44 $24.40 $24.44 $21.90 200

John Hancock Multifactor Financials ETF (JHMF) News Headlines

Recent John Hancock Multifactor Financials ETF (JHMF) News
Similar Companies to John Hancock Multifactor Financials ETF (JHMF) 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.