John Hancock Multifactor Healthcare ETF (JHMH) Exchange: NYSE ARCA

Data as of April 26, 2024

$45.42 ($0.69) 1.54%

John Hancock Multifactor Healthcare ETF - Daily Information
Click for more stock information on John Hancock Multifactor Healthcare ETF.
Daily Information Data
Date April 26, 2024
Open $44.88
Previous Close $45.42
High $45.47
Low $44.88
Adjusted Open $44.88
Previous Adjusted Close $45.42
Adjusted High $45.47
Adjusted Low $44.88

About John Hancock Multifactor Healthcare ETF (JHMH)

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 healthcare sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows:Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The healthcare sector is composed of companies in areas such as the manufacture of healthcare equipment and supplies, biotechnology, home or long-term healthcare facilities, hospitals, pharmaceuticals, or the provision of basic healthcare 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 Healthcare ETF (JHMH)

Date Open High Low Close Adj.Close Volume
2022-10-24 $44.88 $45.47 $44.88 $45.42 $45.42 16,916
2022-10-21 $43.80 $44.74 $43.54 $44.73 $44.73 12,171
2022-10-20 $44.01 $44.47 $43.79 $43.88 $43.88 25,126
2022-10-19 $44.35 $44.35 $43.90 $44.18 $44.18 5,024
2022-10-18 $45.04 $45.40 $44.81 $44.92 $44.92 9,708
2022-10-17 $44.63 $44.83 $44.63 $44.76 $44.76 3,579
2022-10-14 $44.55 $44.55 $43.77 $43.86 $43.86 6,804
2022-10-13 $42.73 $44.49 $42.73 $44.34 $44.34 9,230
2022-10-12 $43.76 $43.77 $43.29 $43.29 $43.29 14,929
2022-10-11 $43.29 $44.01 $43.29 $43.59 $43.59 22,621
2022-10-10 $43.87 $43.87 $43.20 $43.39 $43.39 80,413
2022-10-07 $44.37 $44.38 $43.47 $43.68 $43.68 59,529
2022-10-06 $45.04 $45.04 $44.62 $44.77 $44.77 8,946
2022-10-05 $44.95 $45.48 $44.70 $45.21 $45.21 11,955
2022-10-04 $44.49 $45.11 $44.49 $45.08 $45.08 13,235
2022-10-03 $43.45 $44.32 $43.41 $44.07 $44.07 14,361
2022-09-30 $43.73 $44.18 $43.14 $43.15 $43.15 63,361
2022-09-29 $43.81 $43.88 $43.44 $43.80 $43.80 49,428
2022-09-28 $43.71 $44.32 $43.71 $43.99 $43.99 144,372
2022-09-27 $43.32 $43.48 $42.85 $42.93 $42.93 62,847
2022-09-26 $43.28 $43.38 $42.90 $43.11 $43.11 17,529
2022-09-23 $43.45 $43.50 $42.86 $43.44 $43.44 122,454
2022-09-22 $43.80 $43.88 $43.76 $43.76 $43.76 1,373
2022-09-21 $44.00 $44.01 $43.88 $43.88 $43.88 887
2022-09-20 $44.74 $44.74 $44.25 $44.50 $44.50 13,752
2022-09-19 $44.85 $45.16 $44.85 $45.16 $45.16 582
2022-09-16 $45.34 $45.44 $45.11 $45.44 $45.44 4,161
2022-09-15 $45.84 $45.84 $45.67 $45.67 $45.67 1,110
2022-09-14 $45.66 $45.72 $45.47 $45.47 $45.47 1,015
2022-09-13 $45.51 $45.51 $45.51 $45.51 $45.51 170
2022-09-12 $47.40 $47.40 $47.17 $47.18 $47.18 1,275
2022-09-09 $46.82 $46.97 $46.79 $46.92 $46.92 1,356
2022-09-08 $45.57 $46.42 $45.57 $46.42 $46.42 2,437
2022-09-07 $44.60 $45.59 $44.60 $45.59 $45.59 809
2022-09-06 $44.76 $44.76 $44.66 $44.66 $44.66 1,227
2022-09-02 $45.62 $45.62 $44.70 $44.70 $44.70 508
2022-09-01 $44.67 $45.32 $44.67 $45.31 $45.31 3,078
2022-08-31 $45.35 $45.39 $44.80 $44.80 $44.80 1,820
2022-08-30 $45.00 $45.10 $45.00 $45.00 $45.00 1,617
2022-08-29 $45.16 $45.45 $45.16 $45.24 $45.24 1,972
2022-08-26 $46.97 $46.97 $45.61 $45.61 $45.61 3,567
2022-08-25 $46.62 $47.01 $46.57 $47.00 $47.00 3,810
2022-08-24 $46.55 $46.67 $46.49 $46.52 $46.52 7,807
2022-08-23 $46.57 $46.62 $46.33 $46.46 $46.46 4,127
2022-08-22 $47.00 $47.00 $46.89 $46.94 $46.94 2,613
2022-08-19 $47.65 $47.65 $47.65 $47.65 $47.65 127
2022-08-18 $47.61 $47.64 $47.54 $47.64 $47.64 1,450
2022-08-17 $48.01 $48.16 $47.88 $47.89 $47.89 1,335
2022-08-16 $48.35 $48.35 $48.25 $48.29 $48.29 580
2022-08-15 $48.23 $48.56 $48.23 $48.56 $48.56 17,880
2022-08-12 $47.95 $48.23 $47.95 $48.23 $48.23 599
2022-08-11 $48.05 $48.09 $47.66 $47.66 $47.66 9,092
2022-08-10 $47.80 $48.05 $47.74 $47.95 $47.95 3,053
2022-08-09 $47.60 $47.67 $47.24 $47.27 $47.27 2,016
2022-08-08 $47.57 $47.96 $47.44 $47.64 $47.64 4,566
2022-08-05 $47.35 $47.49 $47.35 $47.49 $47.49 1,863
2022-08-04 $47.50 $47.59 $47.37 $47.40 $47.40 3,187
2022-08-03 $47.61 $47.66 $47.54 $47.54 $47.54 3,709
2022-08-02 $47.48 $47.68 $47.13 $47.13 $47.13 22,886
2022-08-01 $47.38 $47.56 $47.23 $47.23 $47.23 2,366
2022-07-29 $47.36 $47.63 $47.30 $47.53 $47.53 3,176
2022-07-28 $46.85 $47.90 $46.85 $47.61 $47.61 3,633
2022-07-27 $46.92 $47.43 $46.92 $47.43 $47.43 1,697
2022-07-26 $46.99 $46.99 $46.99 $46.99 $46.99 320
2022-07-25 $46.80 $46.80 $46.78 $46.78 $46.78 325
2022-07-22 $46.79 $46.79 $46.50 $46.63 $46.63 1,503
2022-07-21 $46.65 $46.88 $46.57 $46.88 $46.88 2,000
2022-07-20 $46.40 $46.40 $46.10 $46.10 $46.10 832
2022-07-19 $46.28 $46.48 $46.28 $46.48 $46.48 2,058
2022-07-18 $46.22 $46.22 $45.49 $45.49 $45.49 534
2022-07-15 $46.06 $46.42 $46.06 $46.40 $46.40 1,151
2022-07-14 $45.24 $45.47 $44.88 $45.47 $45.47 1,435
2022-07-13 $45.45 $45.89 $45.45 $45.69 $45.69 4,122
2022-07-12 $46.45 $46.45 $46.02 $46.02 $46.02 1,266
2022-07-11 $46.66 $46.66 $46.66 $46.66 $46.66 321
2022-07-08 $47.22 $47.22 $46.93 $46.95 $46.95 1,137
2022-07-07 $46.52 $46.80 $46.52 $46.79 $46.79 1,579
2022-07-06 $46.21 $46.51 $46.21 $46.34 $46.34 1,133
2022-07-05 $45.47 $46.11 $45.47 $46.10 $46.10 1,369
2022-07-01 $45.57 $46.30 $45.49 $46.30 $46.30 2,778
2022-06-30 $45.60 $45.87 $45.39 $45.51 $45.51 1,464
2022-06-29 $45.63 $45.83 $45.63 $45.83 $45.83 1,891
2022-06-28 $46.73 $46.73 $45.52 $45.52 $45.52 1,612
2022-06-27 $46.54 $46.54 $46.37 $46.44 $46.44 2,867
2022-06-24 $46.03 $46.34 $46.03 $46.34 $46.19 851
2022-06-23 $45.56 $45.56 $45.55 $45.55 $45.40 595
2022-06-22 $44.53 $44.68 $44.42 $44.43 $44.28 4,351
2022-06-21 $44.12 $44.12 $43.93 $43.93 $43.79 1,533
2022-06-17 $43.05 $43.29 $43.01 $43.01 $42.87 6,407
2022-06-16 $42.81 $42.81 $42.53 $42.70 $42.56 2,352
2022-06-15 $43.49 $43.50 $43.37 $43.43 $43.29 6,246
2022-06-14 $43.07 $43.22 $42.95 $42.96 $42.82 4,959
2022-06-13 $43.62 $43.78 $43.37 $43.37 $43.23 6,736
2022-06-10 $44.96 $45.09 $44.93 $44.96 $44.81 2,754
2022-06-09 $46.41 $46.55 $45.71 $45.71 $45.56 2,592
2022-06-08 $46.74 $46.76 $46.69 $46.74 $46.59 3,680
2022-06-07 $46.78 $47.13 $46.75 $47.12 $46.96 6,490
2022-06-06 $46.65 $46.65 $46.47 $46.50 $46.35 2,301
2022-06-03 $46.64 $46.80 $46.56 $46.56 $46.40 14,489
2022-06-02 $46.69 $47.08 $46.69 $47.08 $46.92 449
2022-06-01 $46.31 $46.57 $46.31 $46.57 $46.41 388
2022-05-31 $47.22 $47.23 $47.22 $47.23 $47.07 493
2022-05-27 $47.56 $47.96 $47.56 $47.96 $47.80 2,398
2022-05-26 $47.12 $47.16 $47.12 $47.12 $46.96 1,610
2022-05-25 $46.65 $46.79 $46.57 $46.75 $46.59 3,179
2022-05-24 $46.63 $46.74 $46.34 $46.74 $46.59 2,728
2022-05-23 $46.76 $46.88 $46.68 $46.68 $46.53 6,326
2022-05-20 $45.71 $46.35 $45.55 $46.35 $46.20 3,906
2022-05-19 $45.89 $45.94 $45.85 $45.85 $45.70 2,070
2022-05-18 $45.87 $45.87 $45.63 $45.63 $45.48 495
2022-05-17 $46.39 $46.97 $46.39 $46.85 $46.69 10,735
2022-05-16 $46.39 $46.39 $46.16 $46.16 $46.01 274
2022-05-13 $46.05 $46.05 $45.89 $45.89 $45.74 640
2022-05-12 $44.85 $45.15 $44.67 $45.15 $45.00 7,540
2022-05-11 $45.22 $45.37 $44.75 $44.75 $44.60 469
2022-05-10 $44.84 $45.28 $44.74 $45.21 $45.06 18,182
2022-05-09 $45.53 $45.53 $44.95 $44.95 $44.80 22,653
2022-05-06 $46.05 $46.40 $46.05 $46.40 $46.25 3,385
2022-05-05 $46.64 $46.64 $46.42 $46.63 $46.47 637
2022-05-04 $46.61 $47.76 $46.61 $47.76 $47.60 867
2022-05-03 $46.54 $46.81 $46.54 $46.67 $46.52 2,592
2022-05-02 $46.44 $46.44 $46.12 $46.43 $46.28 1,076
2022-04-29 $47.62 $47.65 $46.57 $46.57 $46.42 2,228
2022-04-28 $46.99 $47.83 $46.99 $47.63 $47.47 2,926
2022-04-27 $47.31 $47.31 $47.24 $47.24 $47.08 811
2022-04-26 $47.69 $47.69 $47.37 $47.37 $47.21 150
2022-04-25 $47.70 $48.48 $47.70 $48.40 $48.24 2,232
2022-04-22 $49.60 $49.60 $48.06 $48.06 $47.90 8,646
2022-04-21 $50.84 $50.84 $49.93 $49.93 $49.77 4,477
2022-04-20 $50.49 $50.70 $50.49 $50.57 $50.41 1,600
2022-04-19 $49.23 $50.02 $49.23 $49.98 $49.82 4,063
2022-04-18 $49.59 $49.59 $49.44 $49.44 $49.28 868
2022-04-14 $50.31 $50.46 $50.06 $50.06 $49.90 2,156
2022-04-13 $50.02 $50.38 $49.98 $50.32 $50.15 9,209
2022-04-12 $50.48 $50.48 $49.79 $49.91 $49.74 1,759
2022-04-11 $51.30 $51.30 $50.32 $50.32 $50.16 3,352
2022-04-08 $51.53 $51.66 $51.33 $51.33 $51.16 1,182
2022-04-07 $51.15 $51.15 $51.15 $51.15 $50.98 157
2022-04-06 $49.42 $50.21 $49.42 $50.21 $50.05 3,735
2022-04-05 $50.02 $50.02 $49.62 $49.62 $49.46 2,571
2022-04-04 $49.69 $49.74 $49.66 $49.70 $49.54 2,951
2022-04-01 $49.84 $49.96 $49.84 $49.96 $49.80 1,114
2022-03-31 $49.67 $49.67 $49.54 $49.54 $49.38 709
2022-03-30 $50.07 $50.07 $49.85 $49.96 $49.80 1,699
2022-03-29 $50.06 $50.09 $49.71 $50.08 $49.91 12,474
2022-03-28 $49.52 $49.65 $49.26 $49.65 $49.48 1,551
2022-03-25 $49.04 $49.29 $48.96 $49.29 $49.13 2,048
2022-03-24 $49.00 $49.24 $48.97 $49.24 $49.08 1,302
2022-03-23 $49.02 $49.06 $48.62 $48.62 $48.46 2,511
2022-03-22 $49.46 $49.90 $49.46 $49.82 $49.66 3,157
2022-03-21 $49.59 $49.59 $49.29 $49.49 $49.32 1,802
2022-03-18 $49.36 $49.59 $49.26 $49.59 $49.43 1,875
2022-03-17 $49.07 $49.11 $48.97 $49.11 $48.95 564
2022-03-16 $48.18 $48.36 $47.91 $48.36 $48.20 7,535
2022-03-15 $47.12 $47.74 $47.12 $47.63 $47.47 385
2022-03-14 $46.80 $46.80 $46.62 $46.72 $46.57 2,514
2022-03-11 $46.97 $46.97 $46.67 $46.67 $46.52 903
2022-03-10 $46.91 $47.23 $46.91 $47.23 $47.07 10,791
2022-03-09 $46.92 $47.22 $46.92 $47.22 $47.06 878
2022-03-08 $46.58 $47.12 $46.36 $46.36 $46.20 16,469
2022-03-07 $47.50 $47.50 $47.07 $47.13 $46.97 2,428
2022-03-04 $47.68 $48.02 $47.68 $48.02 $47.86 1,162
2022-03-03 $47.90 $48.18 $47.63 $47.91 $47.75 2,685
2022-03-02 $47.96 $48.01 $47.84 $47.84 $47.68 321
2022-03-01 $47.40 $47.52 $46.96 $47.25 $47.10 17,463
2022-02-28 $47.24 $47.49 $47.06 $47.49 $47.34 3,548
2022-02-25 $46.58 $47.86 $46.58 $47.81 $47.65 7,207
2022-02-24 $45.07 $46.49 $45.07 $46.49 $46.34 3,843
2022-02-23 $46.78 $46.78 $46.08 $46.14 $45.99 2,849
2022-02-22 $46.71 $46.81 $46.27 $46.44 $46.28 7,870
2022-02-18 $46.92 $46.92 $46.40 $46.57 $46.42 2,393
2022-02-17 $46.93 $46.93 $46.93 $46.93 $46.77 92
2022-02-16 $47.40 $47.82 $47.37 $47.82 $47.66 3,579
2022-02-15 $47.69 $47.80 $47.57 $47.75 $47.59 7,193
2022-02-14 $47.47 $47.47 $46.99 $47.27 $47.11 8,499
2022-02-11 $48.13 $48.13 $47.70 $47.70 $47.54 497
2022-02-10 $48.39 $48.80 $48.30 $48.33 $48.17 2,039
2022-02-09 $49.00 $49.09 $48.96 $48.97 $48.81 1,097
2022-02-08 $48.00 $48.47 $48.00 $48.47 $48.31 2,773
2022-02-07 $48.05 $48.31 $47.92 $48.04 $47.88 5,412
2022-02-04 $47.84 $48.25 $47.83 $48.09 $47.93 5,694
2022-02-03 $48.25 $48.28 $48.14 $48.16 $48.00 4,084
2022-02-02 $47.93 $48.49 $47.93 $48.40 $48.24 2,470
2022-02-01 $47.92 $47.92 $47.53 $47.92 $47.76 3,244
2022-01-31 $46.89 $47.67 $46.89 $47.67 $47.51 2,556
2022-01-28 $46.13 $47.17 $45.86 $47.17 $47.01 3,373
2022-01-27 $46.33 $46.81 $46.11 $46.18 $46.03 3,657
2022-01-26 $47.07 $47.11 $46.02 $46.28 $46.13 3,520
2022-01-25 $46.11 $46.95 $46.09 $46.53 $46.38 36,426
2022-01-24 $46.27 $47.00 $45.57 $46.98 $46.82 9,319
2022-01-21 $47.43 $47.62 $46.92 $47.00 $46.85 52,151
2022-01-20 $48.38 $48.40 $47.51 $47.51 $47.35 2,978
2022-01-19 $48.12 $48.12 $47.66 $47.66 $47.51 2,392
2022-01-18 $48.22 $48.22 $47.92 $47.92 $47.76 8,503
2022-01-14 $48.55 $48.79 $48.24 $48.79 $48.62 3,674
2022-01-13 $48.79 $48.79 $48.79 $48.79 $48.62 175
2022-01-12 $49.80 $49.80 $49.57 $49.63 $49.46 362
2022-01-11 $49.82 $49.82 $49.82 $49.82 $49.66 163
2022-01-10 $48.74 $49.51 $48.74 $49.51 $49.34 3,765
2022-01-07 $49.22 $49.22 $49.00 $49.00 $48.84 3,243
2022-01-06 $49.45 $49.92 $49.24 $49.24 $49.08 1,129
2022-01-05 $50.59 $50.75 $49.86 $50.09 $49.92 102,035
2022-01-04 $50.77 $50.77 $50.59 $50.60 $50.43 985
2022-01-03 $51.04 $51.36 $51.04 $51.36 $51.19 379
2021-12-31 $52.21 $52.21 $51.79 $51.79 $51.62 1,491
2021-12-30 $52.02 $52.16 $52.02 $52.04 $51.87 40,786
2021-12-29 $51.75 $51.94 $51.75 $51.94 $51.77 4,650
2021-12-28 $51.64 $51.65 $51.55 $51.60 $51.43 3,714
2021-12-27 $51.59 $51.76 $51.59 $51.76 $51.59 500
2021-12-23 $51.52 $51.67 $51.52 $51.67 $51.29 525
2021-12-22 $51.39 $51.39 $51.39 $51.39 $51.02 155
2021-12-21 $50.31 $50.81 $50.31 $50.81 $50.44 638
2021-12-20 $50.16 $50.49 $50.10 $50.49 $50.12 1,799
2021-12-17 $51.04 $51.05 $50.82 $50.82 $50.45 674
2021-12-16 $50.81 $50.81 $50.81 $50.81 $50.44 342
2021-12-15 $50.00 $50.72 $49.99 $50.72 $50.35 726
2021-12-14 $49.65 $49.68 $49.54 $49.68 $49.32 919
2021-12-13 $49.83 $49.96 $49.80 $49.96 $49.60 856
2021-12-10 $49.48 $49.48 $49.31 $49.47 $49.11 2,766
2021-12-09 $49.70 $49.70 $49.42 $49.42 $49.06 7,638
2021-12-08 $49.63 $49.63 $49.63 $49.63 $49.27 165
2021-12-07 $49.17 $49.17 $49.10 $49.15 $48.79 686
2021-12-06 $48.32 $48.51 $48.08 $48.36 $48.01 1,244
2021-12-03 $48.02 $48.08 $47.82 $48.07 $47.72 2,165
2021-12-02 $47.72 $48.24 $47.72 $48.17 $47.82 1,206
2021-12-01 $48.42 $48.58 $47.95 $47.95 $47.60 506
2021-11-30 $48.31 $48.39 $48.11 $48.11 $47.76 697
2021-11-29 $49.44 $49.44 $49.09 $49.09 $48.73 456
2021-11-26 $49.27 $49.27 $49.04 $49.04 $48.68 189
2021-11-24 $49.28 $49.34 $49.16 $49.34 $48.98 7,918
2021-11-23 $49.35 $49.35 $49.06 $49.33 $48.97 1,057
2021-11-22 $49.64 $49.80 $49.42 $49.42 $49.06 6,709
2021-11-19 $49.81 $49.90 $49.73 $49.73 $49.36 2,048
2021-11-18 $49.93 $50.01 $49.93 $50.01 $49.64 449
2021-11-17 $50.15 $50.15 $50.15 $50.15 $49.78 123
2021-11-16 $50.18 $50.34 $50.13 $50.13 $49.76 2,372
2021-11-15 $50.35 $50.35 $49.84 $49.84 $49.47 1,241
2021-11-12 $50.13 $50.21 $50.13 $50.17 $49.81 312
2021-11-11 $49.99 $49.99 $49.99 $49.99 $49.62 139
2021-11-10 $50.19 $50.24 $49.99 $50.09 $49.73 2,750
2021-11-09 $50.05 $50.06 $50.04 $50.04 $49.67 942
2021-11-08 $49.92 $50.30 $49.92 $50.30 $49.93 1,041
2021-11-05 $49.94 $50.00 $49.94 $50.00 $49.64 510
2021-11-04 $50.43 $50.46 $50.25 $50.36 $50.00 1,626
2021-11-03 $50.32 $50.79 $50.28 $50.79 $50.42 835
2021-11-02 $50.41 $50.49 $50.35 $50.35 $49.98 994
2021-11-01 $50.18 $50.29 $50.07 $50.29 $49.92 1,167
2021-10-29 $49.59 $50.09 $49.59 $50.09 $49.73 2,663
2021-10-28 $49.69 $49.82 $49.60 $49.80 $49.43 2,076
2021-10-27 $49.33 $49.33 $49.27 $49.27 $48.91 322
2021-10-26 $49.67 $49.99 $49.56 $49.89 $49.53 4,738
2021-10-25 $49.64 $49.83 $49.64 $49.76 $49.40 2,335
2021-10-22 $49.31 $49.62 $49.31 $49.62 $49.26 2,356
2021-10-21 $49.44 $49.44 $49.44 $49.44 $49.08 327
2021-10-20 $48.99 $49.33 $48.99 $49.23 $48.87 5,235
2021-10-19 $48.45 $48.61 $48.45 $48.61 $48.26 2,181
2021-10-18 $47.93 $48.01 $47.92 $47.98 $47.63 5,379
2021-10-15 $48.28 $48.28 $48.15 $48.15 $47.80 84,837
2021-10-14 $48.18 $48.18 $48.04 $48.04 $47.69 525
2021-10-13 $47.24 $47.55 $47.24 $47.43 $47.08 1,926
2021-10-12 $47.54 $47.58 $47.36 $47.36 $47.02 916
2021-10-11 $47.68 $47.68 $47.55 $47.55 $47.20 487
2021-10-08 $48.33 $48.33 $47.92 $47.94 $47.59 2,555
2021-10-07 $48.13 $48.47 $48.08 $48.17 $47.82 2,703
2021-10-06 $47.40 $47.64 $47.40 $47.64 $47.29 2,225
2021-10-05 $47.64 $48.13 $47.52 $47.74 $47.39 2,144
2021-10-04 $48.08 $48.08 $47.26 $47.48 $47.13 6,286
2021-10-01 $47.59 $48.33 $47.41 $48.14 $47.78 76,408
2021-09-30 $48.81 $48.81 $48.22 $48.22 $47.87 2,714
2021-09-29 $48.87 $48.93 $48.71 $48.71 $48.36 2,783
2021-09-28 $48.37 $48.71 $48.35 $48.48 $48.13 39,190
2021-09-27 $49.49 $49.52 $49.17 $49.36 $49.00 5,406
2021-09-24 $50.14 $50.14 $49.97 $50.01 $49.64 2,044
2021-09-23 $50.35 $50.39 $50.19 $50.19 $49.82 1,192
2021-09-22 $49.73 $50.13 $49.62 $49.87 $49.50 4,523
2021-09-21 $49.85 $49.89 $49.80 $49.80 $49.44 396
2021-09-20 $49.81 $49.92 $49.38 $49.68 $49.32 4,254
2021-09-17 $49.96 $50.27 $49.96 $50.27 $49.91 1,216
2021-09-16 $49.82 $50.13 $49.82 $50.13 $49.77 559
2021-09-15 $50.22 $50.22 $50.19 $50.19 $49.82 330
2021-09-14 $50.17 $50.17 $49.84 $49.88 $49.52 4,733
2021-09-13 $49.97 $49.97 $49.89 $49.94 $49.58 1,462
2021-09-10 $50.77 $50.77 $50.26 $50.26 $49.90 8,335
2021-09-09 $51.17 $51.20 $50.72 $50.72 $50.35 2,151
2021-09-08 $51.32 $51.32 $51.01 $51.15 $50.78 1,017
2021-09-07 $51.03 $51.25 $50.96 $51.25 $50.87 1,175
2021-09-03 $51.58 $51.60 $51.55 $51.55 $51.18 738
2021-09-02 $51.33 $51.54 $51.33 $51.54 $51.17 1,025
2021-09-01 $50.66 $50.96 $50.66 $50.94 $50.57 2,232
2021-08-31 $50.96 $50.96 $50.75 $50.87 $50.50 633
2021-08-30 $50.90 $50.93 $50.86 $50.86 $50.49 2,342
2021-08-27 $50.73 $50.81 $50.56 $50.56 $50.20 911
2021-08-26 $50.58 $50.58 $50.44 $50.44 $50.08 879
2021-08-25 $50.67 $50.74 $50.64 $50.69 $50.32 1,232
2021-08-24 $50.70 $50.75 $50.70 $50.70 $50.33 1,489
2021-08-23 $50.80 $50.81 $50.74 $50.74 $50.37 390
2021-08-20 $50.62 $50.68 $50.62 $50.64 $50.27 1,636
2021-08-19 $49.73 $50.40 $49.73 $50.23 $49.87 678
2021-08-18 $50.73 $50.76 $50.13 $50.13 $49.76 2,990
2021-08-17 $50.58 $50.79 $50.58 $50.79 $50.42 1,380
2021-08-16 $49.99 $50.39 $49.99 $50.39 $50.02 2,359
2021-08-13 $49.84 $49.85 $49.77 $49.85 $49.49 1,245
2021-08-12 $49.43 $49.67 $49.43 $49.63 $49.27 10,029
2021-08-11 $49.65 $49.65 $49.28 $49.28 $48.92 3,580
2021-08-10 $49.77 $49.89 $49.65 $49.65 $49.29 5,048
2021-08-09 $49.93 $49.93 $49.93 $49.93 $49.57 153
2021-08-06 $49.70 $49.91 $49.70 $49.90 $49.54 1,283
2021-08-05 $50.34 $50.34 $49.67 $50.01 $49.64 2,525
2021-08-04 $50.31 $50.58 $50.31 $50.35 $49.99 1,394
2021-08-03 $50.24 $50.44 $50.24 $50.44 $50.07 865
2021-08-02 $49.92 $50.23 $49.81 $49.90 $49.54 3,150
2021-07-30 $49.79 $50.02 $49.79 $49.83 $49.47 540
2021-07-29 $49.78 $49.87 $49.78 $49.78 $49.42 945
2021-07-28 $49.30 $49.73 $49.30 $49.65 $49.29 2,484
2021-07-27 $49.11 $49.39 $49.11 $49.39 $49.03 673
2021-07-26 $49.13 $49.18 $49.13 $49.18 $48.82 648
2021-07-23 $49.14 $49.55 $49.14 $49.55 $49.18 1,470
2021-07-22 $49.07 $49.09 $49.07 $49.09 $48.74 188
2021-07-21 $48.82 $48.82 $48.29 $48.77 $48.42 2,060
2021-07-20 $48.79 $48.86 $48.52 $48.73 $48.38 5,654
2021-07-19 $48.07 $48.32 $47.97 $47.97 $47.62 720
2021-07-16 $48.54 $48.54 $48.40 $48.46 $48.11 2,871
2021-07-15 $48.01 $48.34 $47.92 $48.28 $47.92 6,746
2021-07-14 $48.51 $48.77 $48.32 $48.41 $48.06 12,576
2021-07-13 $48.75 $48.93 $48.62 $48.65 $48.30 2,547
2021-07-12 $48.91 $49.00 $48.78 $48.80 $48.44 6,290
2021-07-09 $48.66 $48.88 $48.66 $48.81 $48.45 62,271
2021-07-08 $48.32 $48.48 $48.32 $48.48 $48.13 760
2021-07-07 $48.68 $48.76 $48.60 $48.76 $48.41 1,057
2021-07-06 $48.27 $48.55 $48.27 $48.55 $48.20 1,193
2021-07-02 $48.33 $48.63 $48.31 $48.63 $48.27 552
2021-07-01 $48.16 $48.30 $48.15 $48.28 $47.93 895
2021-06-30 $47.81 $47.91 $47.76 $47.91 $47.56 1,081
2021-06-29 $48.15 $48.15 $47.87 $48.01 $47.66 1,152
2021-06-28 $47.89 $47.99 $47.88 $47.98 $47.63 662
2021-06-25 $47.80 $47.97 $47.80 $47.97 $47.62 1,310
2021-06-24 $47.96 $47.96 $47.82 $47.82 $47.31 849
2021-06-23 $47.69 $47.77 $47.60 $47.60 $47.09 1,478
2021-06-22 $47.58 $47.84 $47.58 $47.81 $47.30 1,042
2021-06-21 $47.50 $47.64 $47.50 $47.64 $47.13 332
2021-06-18 $47.20 $47.20 $47.08 $47.09 $46.58 1,101
2021-06-17 $47.63 $47.63 $47.62 $47.62 $47.10 291
2021-06-16 $47.40 $47.40 $47.01 $47.22 $46.71 23,951
2021-06-15 $47.34 $47.40 $47.34 $47.40 $46.89 1,210
2021-06-14 $47.19 $47.53 $47.19 $47.53 $47.02 674
2021-06-11 $47.56 $47.56 $47.27 $47.46 $46.95 2,197
2021-06-10 $47.05 $47.71 $47.05 $47.70 $47.19 1,111
2021-06-09 $46.87 $47.01 $46.87 $46.90 $46.40 2,344
2021-06-08 $46.72 $46.72 $46.28 $46.48 $45.98 1,972
2021-06-07 $46.88 $46.88 $46.55 $46.55 $46.05 1,057
2021-06-04 $46.38 $46.38 $46.16 $46.16 $45.66 5,271
2021-06-03 $45.93 $46.04 $45.75 $46.03 $45.54 4,088
2021-06-02 $46.10 $46.14 $45.93 $45.93 $45.44 1,169
2021-06-01 $46.57 $46.57 $46.09 $46.12 $45.62 2,101
2021-05-28 $46.70 $46.75 $46.70 $46.75 $46.25 618
2021-05-27 $46.65 $46.65 $46.56 $46.56 $46.06 736
2021-05-26 $46.57 $46.60 $46.55 $46.55 $46.05 453
2021-05-25 $46.79 $46.79 $46.70 $46.70 $46.20 516
2021-05-24 $46.93 $47.03 $46.81 $46.81 $46.30 1,257
2021-05-21 $46.92 $47.17 $46.68 $46.68 $46.18 3,166
2021-05-20 $46.71 $46.76 $46.71 $46.75 $46.25 863
2021-05-19 $45.81 $46.11 $45.81 $46.11 $45.62 472
2021-05-18 $46.25 $46.55 $46.25 $46.31 $45.81 2,267
2021-05-17 $46.40 $46.47 $46.20 $46.20 $45.70 5,984
2021-05-14 $46.45 $46.47 $46.34 $46.34 $45.84 92,262
2021-05-13 $45.72 $45.99 $45.72 $45.99 $45.50 1,246
2021-05-12 $46.07 $46.07 $45.64 $45.74 $45.25 2,517
2021-05-11 $46.12 $46.39 $46.12 $46.15 $45.65 997
2021-05-10 $46.77 $46.91 $46.61 $46.61 $46.11 1,448
2021-05-07 $46.96 $46.96 $46.78 $46.82 $46.32 2,044
2021-05-06 $46.24 $46.37 $45.90 $46.37 $45.87 1,866
2021-05-05 $46.72 $46.72 $46.37 $46.45 $45.95 1,600
2021-05-04 $46.55 $46.56 $46.38 $46.56 $46.06 1,690
2021-05-03 $46.72 $46.72 $46.63 $46.63 $46.13 563
2021-04-30 $46.60 $46.60 $46.35 $46.35 $45.85 2,403
2021-04-29 $46.92 $46.92 $46.34 $46.53 $46.03 7,455
2021-04-28 $46.85 $46.86 $46.84 $46.85 $46.34 367
2021-04-27 $46.96 $46.96 $46.95 $46.95 $46.44 126
2021-04-26 $47.22 $47.23 $47.22 $47.23 $46.72 627
2021-04-23 $47.22 $47.22 $47.12 $47.12 $46.61 664
2021-04-22 $46.76 $47.05 $46.72 $46.72 $46.22 2,402
2021-04-21 $46.81 $46.92 $46.81 $46.92 $46.42 1,266
2021-04-20 $46.01 $46.31 $46.01 $46.30 $45.81 4,058
2021-04-19 $46.25 $46.25 $46.13 $46.19 $45.69 1,306
2021-04-16 $46.26 $46.38 $46.26 $46.38 $45.88 409
2021-04-15 $46.00 $46.18 $45.98 $46.09 $45.60 815
2021-04-14 $45.53 $45.53 $45.38 $45.38 $44.89 967
2021-04-13 $45.16 $45.25 $45.03 $45.24 $44.75 1,396
2021-04-12 $44.81 $44.93 $44.81 $44.92 $44.44 580
2021-04-09 $44.63 $44.93 $44.63 $44.93 $44.45 616
2021-04-08 $44.54 $44.63 $44.48 $44.48 $44.01 793
2021-04-07 $44.39 $44.54 $44.32 $44.32 $43.84 1,469
2021-04-06 $44.63 $44.85 $44.57 $44.57 $44.09 2,021
2021-04-05 $44.62 $44.72 $44.56 $44.67 $44.19 1,704
2021-04-01 $44.58 $44.62 $44.37 $44.41 $43.94 5,717
2021-03-31 $44.34 $44.58 $44.34 $44.48 $44.00 581
2021-03-30 $44.22 $44.22 $44.11 $44.11 $43.63 3,464
2021-03-29 $44.15 $44.43 $44.15 $44.40 $43.92 2,813
2021-03-26 $43.91 $44.42 $43.86 $44.42 $43.94 4,144
2021-03-25 $43.09 $43.75 $43.09 $43.75 $43.28 2,030
2021-03-24 $43.88 $43.88 $43.56 $43.56 $43.09 890
2021-03-23 $43.99 $44.05 $43.71 $43.74 $43.27 3,010
2021-03-22 $43.90 $44.37 $43.90 $44.37 $43.89 5,392
2021-03-19 $43.80 $43.97 $43.55 $43.95 $43.48 4,968
2021-03-18 $43.88 $44.14 $43.70 $43.70 $43.23 3,447
2021-03-17 $43.75 $44.10 $43.71 $44.00 $43.53 4,926
2021-03-16 $44.32 $44.32 $44.14 $44.14 $43.67 1,393
2021-03-15 $43.88 $44.25 $43.88 $44.25 $43.78 1,398
2021-03-12 $43.72 $43.80 $43.72 $43.80 $43.33 388
2021-03-11 $43.63 $43.79 $43.63 $43.68 $43.21 809
2021-03-10 $43.50 $43.80 $43.42 $43.45 $42.98 2,975
2021-03-09 $43.56 $43.56 $43.24 $43.28 $42.82 1,694
2021-03-08 $43.18 $43.18 $42.82 $42.82 $42.36 1,163
2021-03-05 $42.22 $43.02 $41.99 $43.02 $42.55 1,976
2021-03-04 $42.80 $42.80 $41.40 $42.07 $41.62 43,117
2021-03-03 $43.00 $43.00 $42.85 $42.85 $42.39 3,845
2021-03-02 $43.74 $43.91 $43.72 $43.72 $43.25 869
2021-03-01 $43.88 $44.05 $43.87 $43.88 $43.41 3,449
2021-02-26 $43.58 $43.63 $43.01 $43.41 $42.94 7,915
2021-02-25 $44.26 $44.26 $43.39 $43.56 $43.09 2,642
2021-02-24 $43.95 $44.40 $43.91 $44.19 $43.71 1,826
2021-02-23 $43.70 $43.84 $43.50 $43.84 $43.37 3,488
2021-02-22 $44.00 $44.05 $43.79 $43.95 $43.47 53,277
2021-02-19 $44.45 $44.47 $44.30 $44.30 $43.83 5,124
2021-02-18 $44.69 $44.69 $44.56 $44.56 $44.08 2,325
2021-02-17 $44.64 $44.95 $44.57 $44.95 $44.47 2,312
2021-02-16 $45.49 $45.49 $44.87 $44.91 $44.42 3,296
2021-02-12 $45.41 $45.43 $45.31 $45.43 $44.95 4,077
2021-02-11 $45.26 $45.28 $44.99 $45.19 $44.70 2,784
2021-02-10 $45.12 $45.16 $45.01 $45.01 $44.52 1,904
2021-02-09 $44.96 $45.02 $44.87 $44.96 $44.47 64,207
2021-02-08 $45.00 $45.05 $44.77 $44.88 $44.40 5,573
2021-02-05 $44.76 $44.76 $44.66 $44.76 $44.28 1,756
2021-02-04 $44.50 $44.72 $44.24 $44.58 $44.10 3,348
2021-02-03 $44.67 $44.67 $44.14 $44.35 $43.87 3,669
2021-02-02 $44.87 $44.94 $44.66 $44.66 $44.18 5,599
2021-02-01 $44.18 $44.41 $44.18 $44.39 $43.92 3,546
2021-01-29 $44.54 $44.54 $43.86 $44.06 $43.59 79,928
2021-01-28 $44.35 $44.70 $44.35 $44.44 $43.96 6,055
2021-01-27 $44.21 $44.38 $43.76 $43.76 $43.29 3,310
2021-01-26 $45.69 $45.69 $45.13 $45.13 $44.65 5,867
2021-01-25 $45.34 $45.46 $45.06 $45.46 $44.97 2,296
2021-01-22 $45.20 $45.32 $45.20 $45.26 $44.77 2,633
2021-01-21 $45.59 $45.60 $45.20 $45.22 $44.73 6,264
2021-01-20 $45.83 $45.83 $45.25 $45.52 $45.04 1,878
2021-01-19 $45.26 $45.26 $45.09 $45.22 $44.73 2,702
2021-01-15 $44.94 $44.94 $44.81 $44.91 $44.43 767
2021-01-14 $45.06 $45.06 $44.74 $44.74 $44.26 2,635
2021-01-13 $44.70 $45.05 $44.70 $44.90 $44.42 3,381
2021-01-12 $45.30 $45.30 $44.72 $44.89 $44.41 4,428
2021-01-11 $44.90 $45.21 $44.90 $45.17 $44.69 4,711
2021-01-08 $45.15 $45.15 $44.77 $45.03 $44.55 40,710
2021-01-07 $44.69 $44.84 $44.63 $44.84 $44.36 1,544
2021-01-06 $43.93 $44.15 $43.93 $44.15 $43.68 863
2021-01-05 $43.04 $43.42 $43.04 $43.35 $42.88 910
2021-01-04 $43.31 $43.31 $42.70 $43.04 $42.58 2,550
2020-12-31 $42.69 $43.24 $42.69 $43.22 $42.76 3,306
2020-12-30 $43.06 $43.07 $42.84 $42.89 $42.43 2,666
2020-12-29 $42.99 $42.99 $42.73 $42.86 $42.40 2,440
2020-12-28 $42.91 $42.91 $42.80 $42.80 $42.34 1,305
2020-12-24 $43.01 $43.01 $42.81 $42.86 $42.40 1,434
2020-12-23 $43.59 $43.62 $43.46 $43.51 $42.41 1,274
2020-12-22 $43.44 $43.49 $43.26 $43.31 $42.22 1,804
2020-12-21 $43.20 $43.44 $43.06 $43.44 $42.34 2,190
2020-12-18 $43.82 $43.82 $43.47 $43.78 $42.67 666
2020-12-17 $43.46 $43.69 $43.38 $43.69 $42.58 4,045
2020-12-16 $43.40 $43.40 $43.12 $43.22 $42.12 51,987
2020-12-15 $43.22 $43.37 $43.22 $43.35 $42.25 3,393
2020-12-14 $43.33 $43.33 $42.94 $42.94 $41.85 1,809
2020-12-11 $43.23 $43.23 $42.78 $42.97 $41.89 2,975
2020-12-10 $43.25 $43.31 $43.15 $43.26 $42.16 2,488
2020-12-09 $43.00 $43.24 $43.00 $43.24 $42.14 968
2020-12-08 $43.23 $43.44 $43.23 $43.44 $42.34 1,168
2020-12-07 $43.02 $43.02 $42.99 $43.02 $41.93 1,545
2020-12-04 $43.05 $43.28 $43.05 $43.28 $42.18 3,273
2020-12-03 $42.99 $42.99 $42.73 $42.73 $41.64 1,876
2020-12-02 $42.83 $42.88 $42.78 $42.79 $41.70 2,117
2020-12-01 $42.80 $43.07 $42.61 $42.61 $41.53 1,201
2020-11-30 $42.09 $42.29 $42.09 $42.29 $41.22 1,957
2020-11-27 $42.06 $42.17 $42.05 $42.17 $41.10 1,286
2020-11-25 $41.77 $41.77 $41.63 $41.65 $40.59 1,932
2020-11-24 $41.95 $42.00 $41.31 $41.83 $40.77 1,948
2020-11-23 $41.61 $41.76 $41.59 $41.73 $40.67 1,076
2020-11-20 $41.76 $41.95 $41.76 $41.81 $40.75 1,917
2020-11-19 $41.80 $41.80 $41.80 $41.80 $40.74 392
2020-11-18 $42.64 $42.64 $41.79 $41.79 $40.73 2,683
2020-11-17 $42.76 $42.76 $42.42 $42.57 $41.49 3,297
2020-11-16 $43.29 $43.29 $42.73 $42.77 $41.69 2,204
2020-11-13 $42.61 $43.01 $42.61 $42.88 $41.80 5,890
2020-11-12 $42.89 $42.89 $42.30 $42.30 $41.23 916
2020-11-11 $42.45 $42.46 $42.44 $42.46 $41.38 622
2020-11-10 $42.60 $42.60 $42.09 $42.43 $41.35 3,665
2020-11-09 $43.33 $43.50 $42.39 $42.39 $41.32 4,442
2020-11-06 $42.30 $42.42 $42.13 $42.24 $41.17 10,867
2020-11-05 $42.62 $42.62 $42.32 $42.35 $41.27 1,641
2020-11-04 $41.71 $42.48 $41.49 $42.01 $40.94 8,475
2020-11-03 $40.01 $40.44 $40.01 $40.41 $39.38 2,250
2020-11-02 $39.24 $39.62 $39.24 $39.62 $38.61 633
2020-10-30 $38.76 $38.93 $38.69 $38.93 $37.94 4,165
2020-10-29 $39.15 $39.54 $39.00 $39.25 $38.26 3,727
2020-10-28 $39.72 $39.72 $39.37 $39.37 $38.38 1,306
2020-10-27 $40.81 $40.85 $40.66 $40.66 $39.63 787
2020-10-26 $40.92 $40.92 $40.45 $40.75 $39.72 1,696
2020-10-23 $41.30 $41.30 $41.01 $41.27 $40.22 3,057
2020-10-22 $40.86 $41.10 $40.79 $41.10 $40.06 4,234
2020-10-21 $40.84 $40.84 $40.46 $40.46 $39.43 2,363
2020-10-20 $40.81 $40.94 $40.72 $40.72 $39.68 3,403
2020-10-19 $41.52 $41.52 $40.57 $40.57 $39.54 2,945
2020-10-16 $41.32 $41.43 $41.29 $41.29 $40.24 889
2020-10-15 $40.69 $40.99 $40.69 $40.92 $39.89 1,303
2020-10-14 $41.55 $41.55 $41.13 $41.13 $40.09 2,640
2020-10-13 $41.41 $41.58 $41.41 $41.41 $40.36 2,769
2020-10-12 $41.43 $41.66 $41.43 $41.58 $40.52 3,275
2020-10-09 $41.26 $41.39 $41.26 $41.27 $40.22 988
2020-10-08 $40.91 $41.03 $40.88 $40.97 $39.93 4,131
2020-10-07 $40.40 $40.76 $40.40 $40.76 $39.72 678
2020-10-06 $40.46 $40.46 $39.96 $39.96 $38.95 423
2020-10-05 $39.99 $40.34 $39.99 $40.34 $39.31 946
2020-10-02 $39.67 $39.72 $39.47 $39.47 $38.47 1,011
2020-10-01 $40.07 $40.07 $39.74 $39.74 $38.73 314
2020-09-30 $39.87 $40.09 $39.62 $39.93 $38.91 1,090
2020-09-29 $39.21 $39.38 $39.21 $39.27 $38.28 1,384
2020-09-28 $39.32 $39.32 $39.23 $39.23 $38.24 1,354
2020-09-25 $38.14 $38.93 $38.14 $38.93 $37.94 395
2020-09-24 $38.28 $38.28 $38.07 $38.22 $37.25 961
2020-09-23 $38.42 $38.42 $38.42 $38.42 $37.44 105
2020-09-22 $38.89 $38.93 $38.89 $38.93 $37.94 1,024
2020-09-21 $38.64 $38.91 $38.48 $38.91 $37.92 2,708
2020-09-18 $39.75 $39.75 $39.49 $39.67 $38.66 2,687
2020-09-17 $39.60 $39.66 $39.60 $39.66 $38.65 3,642
2020-09-16 $40.09 $40.17 $39.89 $39.89 $38.88 919
2020-09-15 $40.06 $40.06 $39.86 $39.86 $38.85 2,501
2020-09-14 $39.42 $39.89 $39.42 $39.74 $38.73 5,697
2020-09-11 $39.15 $39.17 $38.82 $39.00 $38.01 1,866
2020-09-10 $39.55 $39.63 $38.90 $38.90 $37.91 6,447
2020-09-09 $39.02 $39.70 $39.02 $39.52 $38.52 1,847
2020-09-08 $38.80 $39.14 $38.79 $38.79 $37.80 1,794
2020-09-04 $39.00 $39.62 $38.94 $39.44 $38.44 2,794
2020-09-03 $40.89 $40.89 $39.61 $39.75 $38.74 26,152
2020-09-02 $40.58 $40.98 $40.58 $40.98 $39.94 2,679
2020-09-01 $40.23 $40.23 $39.97 $40.11 $39.09 6,760
2020-08-31 $40.06 $40.59 $40.06 $40.50 $39.48 2,762
2020-08-28 $40.23 $40.23 $40.23 $40.23 $39.21 75
2020-08-27 $40.10 $40.24 $40.10 $40.15 $39.13 1,537
2020-08-26 $39.92 $39.94 $39.89 $39.94 $38.92 628
2020-08-25 $39.89 $40.00 $39.86 $40.00 $38.99 1,199
2020-08-24 $39.92 $39.92 $39.51 $39.59 $38.59 3,664
2020-08-21 $39.84 $39.91 $39.62 $39.91 $38.90 1,208
2020-08-20 $39.97 $39.97 $39.90 $39.93 $38.91 1,195
2020-08-19 $40.32 $40.32 $40.05 $40.05 $39.04 475
2020-08-18 $40.37 $40.37 $40.29 $40.29 $39.27 4,335
2020-08-17 $40.42 $40.46 $40.35 $40.35 $39.33 30,071
2020-08-14 $40.30 $40.30 $40.13 $40.13 $39.12 385
2020-08-13 $40.21 $40.25 $40.21 $40.25 $39.23 213
2020-08-12 $40.30 $40.31 $40.26 $40.26 $39.24 1,109
2020-08-11 $39.88 $39.99 $39.61 $39.61 $38.61 586
2020-08-10 $39.88 $39.96 $39.88 $39.96 $38.95 559
2020-08-07 $40.13 $40.15 $40.06 $40.14 $39.12 2,581
2020-08-06 $40.07 $40.07 $39.85 $40.04 $39.03 3,715
2020-08-05 $40.34 $40.35 $40.32 $40.35 $39.33 573
2020-08-04 $40.07 $40.20 $39.87 $40.06 $39.04 1,386
2020-08-03 $40.40 $40.40 $40.26 $40.33 $39.31 1,558
2020-07-31 $39.35 $39.75 $39.33 $39.75 $38.74 1,643
2020-07-30 $39.75 $40.08 $39.72 $40.07 $39.05 5,592
2020-07-29 $40.12 $40.31 $40.12 $40.16 $39.14 7,246
2020-07-28 $39.91 $39.92 $39.70 $39.70 $38.70 21,270
2020-07-27 $39.76 $39.93 $39.76 $39.93 $38.91 353
2020-07-24 $39.80 $39.80 $39.40 $39.52 $38.51 1,055
2020-07-23 $40.34 $40.36 $39.96 $39.97 $38.95 1,911
2020-07-22 $40.09 $40.20 $40.09 $40.20 $39.18 1,352
2020-07-21 $39.93 $40.08 $39.86 $39.86 $38.85 854
2020-07-20 $40.06 $40.06 $39.82 $39.89 $38.88 1,965
2020-07-17 $39.83 $39.96 $39.83 $39.86 $38.85 2,310
2020-07-16 $39.41 $39.42 $39.10 $39.30 $38.30 6,607
2020-07-15 $39.13 $39.42 $39.09 $39.41 $38.41 5,720
2020-07-14 $37.97 $38.71 $37.97 $38.71 $37.72 22,269
2020-07-13 $38.57 $38.57 $37.88 $37.90 $36.94 792
2020-07-10 $38.00 $38.00 $37.72 $37.89 $36.93 615
2020-07-09 $38.00 $38.04 $37.92 $37.97 $37.01 1,925
2020-07-08 $38.40 $38.40 $38.11 $38.35 $37.38 4,000
2020-07-07 $38.47 $38.61 $38.13 $38.13 $37.16 2,119
2020-07-06 $38.52 $38.55 $38.30 $38.45 $37.47 1,965
2020-07-02 $38.15 $38.27 $38.04 $38.04 $37.07 958
2020-07-01 $37.67 $37.93 $37.67 $37.81 $36.85 7,786
2020-06-30 $37.00 $37.61 $37.00 $37.61 $36.65 1,764
2020-06-29 $36.90 $36.96 $36.70 $36.80 $35.86 34,104
2020-06-26 $36.70 $36.73 $36.53 $36.60 $35.67 2,046
2020-06-25 $36.80 $37.04 $36.47 $37.04 $36.10 5,168
2020-06-24 $38.06 $38.06 $37.00 $37.06 $35.69 6,351
2020-06-23 $38.45 $38.46 $38.16 $38.16 $36.75 1,439
2020-06-22 $37.87 $38.09 $37.84 $38.01 $36.60 2,447
2020-06-19 $38.04 $38.14 $37.77 $38.14 $36.72 2,147
2020-06-18 $37.58 $37.69 $37.52 $37.62 $36.23 2,288
2020-06-17 $37.86 $37.97 $37.70 $37.76 $36.36 3,446
2020-06-16 $37.87 $37.95 $37.63 $37.82 $36.42 3,915
2020-06-15 $36.18 $37.03 $36.14 $36.94 $35.57 4,453
2020-06-12 $37.33 $37.33 $36.50 $36.74 $35.38 3,912
2020-06-11 $37.79 $37.80 $36.33 $36.49 $35.14 5,177
2020-06-10 $38.69 $38.74 $38.65 $38.65 $37.22 526
2020-06-09 $39.14 $39.26 $38.68 $38.68 $37.25 37,191
2020-06-08 $38.89 $39.14 $38.89 $39.14 $37.69 2,209
2020-06-05 $38.70 $39.11 $38.70 $38.85 $37.41 1,321
2020-06-04 $38.51 $38.61 $38.18 $38.25 $36.84 3,307
2020-06-03 $38.96 $38.96 $38.73 $38.73 $37.30 6,265
2020-06-02 $38.43 $38.79 $38.43 $38.79 $37.35 4,900
2020-06-01 $38.52 $38.66 $38.51 $38.59 $37.16 2,052
2020-05-29 $38.18 $38.86 $38.18 $38.86 $37.42 1,971
2020-05-28 $38.20 $38.83 $38.20 $38.41 $36.98 5,248
2020-05-27 $37.70 $37.87 $37.18 $37.87 $36.46 4,161
2020-05-26 $37.88 $37.96 $37.51 $37.51 $36.12 3,805
2020-05-22 $37.46 $37.62 $37.40 $37.62 $36.23 2,650
2020-05-21 $37.30 $37.55 $37.30 $37.44 $36.05 1,722
2020-05-20 $37.87 $38.01 $37.77 $37.77 $36.37 916
2020-05-19 $37.96 $38.04 $37.61 $37.61 $36.21 3,329
2020-05-18 $38.32 $38.33 $37.98 $37.98 $36.57 3,916
2020-05-15 $36.92 $37.40 $36.92 $37.39 $36.00 8,004
2020-05-14 $36.29 $37.00 $36.29 $36.95 $35.58 1,706
2020-05-13 $37.02 $37.26 $36.40 $36.67 $35.31 3,947
2020-05-12 $37.93 $38.01 $37.29 $37.29 $35.91 2,446
2020-05-11 $37.16 $37.96 $37.16 $37.95 $36.54 1,610
2020-05-08 $37.25 $37.33 $37.11 $37.17 $35.80 1,066
2020-05-07 $37.49 $37.49 $36.89 $36.89 $35.52 5,055
2020-05-06 $37.16 $37.16 $36.82 $36.82 $35.45 2,525
2020-05-05 $36.85 $37.25 $36.78 $37.02 $35.64 3,281
2020-05-04 $36.13 $36.31 $35.91 $36.22 $34.88 5,305
2020-05-01 $36.29 $36.29 $36.00 $36.05 $34.71 3,319
2020-04-30 $37.15 $37.21 $36.87 $36.98 $35.61 3,211
2020-04-29 $36.97 $37.38 $36.97 $37.25 $35.87 2,593
2020-04-28 $37.53 $37.56 $36.73 $36.79 $35.43 7,188
2020-04-27 $37.37 $37.55 $37.17 $37.55 $36.15 16,090
2020-04-24 $36.60 $36.99 $36.43 $36.92 $35.55 8,740
2020-04-23 $36.21 $36.87 $36.21 $36.31 $34.96 7,365
2020-04-22 $36.28 $36.29 $36.03 $36.17 $34.83 4,216
2020-04-21 $36.35 $36.35 $35.55 $35.62 $34.30 9,233
2020-04-20 $36.51 $37.34 $36.51 $36.86 $35.50 2,949
2020-04-17 $37.00 $37.00 $36.50 $36.99 $35.62 10,895
2020-04-16 $35.68 $36.11 $35.51 $36.11 $34.77 6,079
2020-04-15 $35.16 $35.39 $34.92 $35.39 $34.08 5,474
2020-04-14 $35.28 $35.88 $34.94 $35.66 $34.34 106,388
2020-04-13 $34.85 $34.85 $33.99 $34.54 $33.26 4,096
2020-04-09 $34.82 $34.92 $34.58 $34.90 $33.61 3,368
2020-04-08 $33.31 $34.63 $33.24 $34.52 $33.24 1,395
2020-04-07 $34.16 $34.33 $33.24 $33.24 $32.01 3,967
2020-04-06 $32.58 $33.41 $32.58 $33.38 $32.14 2,863
2020-04-03 $32.03 $32.03 $31.46 $31.69 $30.52 3,385
2020-04-02 $31.03 $32.10 $31.03 $32.10 $30.91 5,222
2020-04-01 $31.52 $31.84 $31.14 $31.33 $30.17 8,621
2020-03-31 $32.74 $32.85 $32.49 $32.56 $31.35 24,382
2020-03-30 $31.85 $32.80 $31.83 $32.77 $31.55 8,730
2020-03-27 $31.41 $31.83 $31.16 $31.34 $30.18 22,511
2020-03-26 $30.26 $32.09 $30.26 $32.08 $30.89 9,615
2020-03-25 $29.60 $31.01 $29.60 $30.04 $28.93 6,710
2020-03-24 $28.35 $29.60 $28.35 $29.60 $28.50 24,459
2020-03-23 $28.23 $28.42 $27.04 $27.50 $26.48 38,013
2020-03-20 $30.35 $30.45 $28.59 $28.60 $27.54 27,836
2020-03-19 $29.35 $30.39 $29.35 $29.97 $28.86 30,649
2020-03-18 $29.74 $30.82 $28.41 $30.07 $28.95 63,449
2020-03-17 $30.03 $31.39 $29.50 $31.05 $29.90 9,629
2020-03-16 $30.10 $31.23 $29.48 $29.58 $28.49 48,435
2020-03-13 $32.23 $33.03 $30.64 $33.03 $31.80 66,976
2020-03-12 $31.46 $32.44 $30.94 $31.15 $29.99 78,135
2020-03-11 $34.26 $34.26 $33.08 $33.46 $32.22 18,519
2020-03-10 $34.68 $34.91 $33.73 $34.88 $33.59 18,591
2020-03-09 $33.43 $34.67 $33.43 $34.00 $32.74 14,808
2020-03-06 $35.06 $35.75 $34.87 $35.75 $34.42 25,815
2020-03-05 $36.25 $36.64 $35.76 $36.06 $34.72 2,818
2020-03-04 $36.32 $37.00 $36.05 $37.00 $35.63 10,494
2020-03-03 $36.09 $36.30 $34.75 $34.98 $33.69 11,886
2020-03-02 $34.52 $35.95 $34.41 $35.91 $34.58 2,796
2020-02-28 $34.19 $34.27 $33.61 $34.12 $32.86 3,104
2020-02-27 $35.21 $36.06 $35.00 $35.00 $33.70 3,892
2020-02-26 $36.10 $36.60 $35.92 $36.01 $34.68 39,343
2020-02-25 $37.28 $37.28 $36.05 $36.11 $34.77 1,978
2020-02-24 $37.47 $37.47 $37.11 $37.23 $35.85 2,675
2020-02-21 $38.26 $38.41 $38.26 $38.41 $36.99 1,675
2020-02-20 $38.22 $38.53 $38.22 $38.53 $37.10 1,310
2020-02-19 $38.67 $38.77 $38.67 $38.75 $37.31 1,733
2020-02-18 $38.61 $38.68 $38.43 $38.51 $37.08 2,490
2020-02-14 $38.42 $38.60 $38.42 $38.60 $37.17 438
2020-02-13 $38.44 $38.64 $38.44 $38.54 $37.11 2,589
2020-02-12 $38.67 $38.75 $38.59 $38.65 $37.21 3,885
2020-02-11 $38.32 $38.50 $38.32 $38.50 $37.07 5,068
2020-02-10 $37.80 $38.17 $37.80 $38.17 $36.76 1,956
2020-02-07 $38.04 $38.05 $37.92 $37.94 $36.53 4,116
2020-02-06 $38.36 $38.36 $38.20 $38.26 $36.85 4,554
2020-02-05 $37.63 $38.25 $37.63 $38.12 $36.71 3,184
2020-02-04 $37.40 $37.40 $37.40 $37.40 $36.02 78
2020-02-03 $36.84 $36.84 $36.80 $36.80 $35.43 933
2020-01-31 $37.06 $37.06 $36.42 $36.53 $35.17 4,270
2020-01-30 $37.28 $37.28 $37.03 $37.23 $35.85 1,451
2020-01-29 $37.72 $37.81 $37.58 $37.58 $36.19 2,785
2020-01-28 $37.73 $37.73 $37.65 $37.66 $36.27 3,105
2020-01-27 $37.28 $37.47 $37.20 $37.40 $36.01 3,531
2020-01-24 $38.41 $38.41 $37.61 $37.71 $36.31 4,707
2020-01-23 $38.29 $38.33 $38.20 $38.31 $36.89 3,763
2020-01-22 $38.56 $38.61 $38.52 $38.55 $37.12 1,853
2020-01-21 $38.35 $38.49 $38.28 $38.41 $36.99 1,969
2020-01-17 $38.39 $38.42 $38.37 $38.40 $36.97 1,462
2020-01-16 $38.36 $38.42 $38.27 $38.42 $37.00 4,717
2020-01-15 $37.92 $38.29 $37.92 $38.17 $36.75 8,329
2020-01-14 $37.75 $37.87 $37.75 $37.87 $36.46 495
2020-01-13 $37.70 $37.70 $37.48 $37.57 $36.18 3,245
2020-01-10 $37.78 $37.88 $37.73 $37.74 $36.34 4,720
2020-01-09 $37.76 $37.78 $37.65 $37.67 $36.28 5,675
2020-01-08 $37.33 $37.60 $37.32 $37.52 $36.13 13,221
2020-01-07 $37.26 $37.27 $37.20 $37.23 $35.85 2,015
2020-01-06 $37.08 $37.28 $37.08 $37.27 $35.89 1,671
2020-01-03 $37.04 $37.08 $37.04 $37.05 $35.68 969
2020-01-02 $37.26 $37.32 $37.21 $37.32 $35.94 3,930
2019-12-31 $37.19 $37.25 $37.11 $37.25 $35.87 2,410
2019-12-30 $37.44 $37.44 $37.15 $37.15 $35.77 3,182
2019-12-27 $37.42 $37.44 $37.40 $37.41 $36.03 4,986
2019-12-26 $37.50 $37.50 $37.34 $37.34 $35.96 1,111
2019-12-24 $37.45 $37.46 $37.45 $37.46 $36.07 518
2019-12-23 $37.42 $37.77 $37.42 $37.70 $36.08 5,082
2019-12-20 $37.49 $37.61 $37.49 $37.61 $35.98 7,702
2019-12-19 $37.27 $37.29 $37.23 $37.29 $35.68 2,461
2019-12-18 $37.12 $37.18 $37.12 $37.17 $35.57 509
2019-12-17 $37.11 $37.12 $37.10 $37.12 $35.52 2,600
2019-12-16 $37.36 $37.36 $37.22 $37.23 $35.62 2,863
2019-12-13 $36.83 $37.00 $36.79 $36.80 $35.21 1,605
2019-12-12 $36.97 $36.97 $36.74 $36.87 $35.27 1,799
2019-12-11 $36.53 $36.60 $36.51 $36.54 $34.96 1,591
2019-12-10 $36.55 $36.58 $36.50 $36.55 $34.97 383,761
2019-12-09 $36.69 $36.73 $36.52 $36.52 $34.95 2,230
2019-12-06 $36.86 $36.91 $36.80 $36.82 $35.23 3,702
2019-12-05 $36.48 $36.61 $36.48 $36.55 $34.98 2,439
2019-12-04 $36.53 $36.66 $36.51 $36.66 $35.08 1,825
2019-12-03 $36.16 $36.34 $36.16 $36.34 $34.77 1,836
2019-12-02 $36.54 $36.54 $36.40 $36.40 $34.83 4,866
2019-11-29 $36.64 $36.68 $36.58 $36.58 $35.01 1,444
2019-11-27 $36.63 $36.78 $36.62 $36.74 $35.15 2,268
2019-11-26 $36.57 $36.64 $36.46 $36.56 $34.98 5,115
2019-11-25 $36.34 $36.60 $36.34 $36.60 $35.02 13,574
2019-11-22 $36.06 $36.17 $36.06 $36.13 $34.57 6,891
2019-11-21 $35.76 $36.01 $35.75 $35.98 $34.43 83,124
2019-11-20 $35.93 $36.00 $35.87 $35.91 $34.36 2,225
2019-11-19 $35.87 $35.96 $35.87 $35.92 $34.37 735
2019-11-18 $35.67 $35.69 $35.62 $35.63 $34.09 2,793
2019-11-15 $35.10 $35.73 $35.10 $35.73 $34.19 3,415
2019-11-14 $34.95 $34.99 $34.85 $34.99 $33.48 2,411
2019-11-13 $34.93 $35.08 $34.90 $35.02 $33.51 1,738
2019-11-12 $34.95 $34.99 $34.92 $34.94 $33.43 3,254
2019-11-11 $34.78 $34.78 $34.66 $34.71 $33.21 1,708
2019-11-08 $34.60 $34.89 $34.60 $34.87 $33.37 3,078
2019-11-07 $34.60 $34.61 $34.50 $34.54 $33.05 3,307
2019-11-06 $34.40 $34.44 $34.34 $34.44 $32.95 2,764
2019-11-05 $34.47 $34.47 $34.35 $34.35 $32.87 701
2019-11-04 $34.60 $34.69 $34.60 $34.62 $33.12 1,428
2019-11-01 $34.68 $34.86 $34.66 $34.66 $33.17 2,649
2019-10-31 $34.35 $34.40 $34.30 $34.40 $32.92 1,347
2019-10-30 $34.30 $34.54 $34.30 $34.54 $33.05 2,546
2019-10-29 $34.50 $34.50 $34.42 $34.43 $32.94 1,530
2019-10-28 $33.74 $34.13 $33.74 $34.06 $32.59 18,097
2019-10-25 $33.70 $33.78 $33.70 $33.72 $32.26 674
2019-10-24 $33.73 $33.75 $33.61 $33.66 $32.21 993
2019-10-23 $33.88 $33.88 $33.70 $33.76 $32.30 2,943
2019-10-22 $33.88 $34.01 $33.64 $33.64 $32.19 2,660
2019-10-21 $33.58 $33.58 $33.58 $33.58 $32.13 104
2019-10-18 $33.49 $33.68 $33.49 $33.68 $32.22 1,270
2019-10-17 $33.43 $33.77 $33.43 $33.74 $32.29 3,931
2019-10-16 $33.51 $33.51 $33.41 $33.43 $31.98 6,915
2019-10-15 $33.50 $33.56 $33.45 $33.46 $32.01 2,630
2019-10-14 $32.92 $32.92 $32.90 $32.90 $31.48 393
2019-10-11 $33.15 $33.23 $32.93 $32.93 $31.51 6,596
2019-10-10 $32.43 $32.65 $32.43 $32.59 $31.18 1,609
2019-10-09 $32.40 $32.47 $32.40 $32.44 $31.04 2,063
2019-10-08 $32.58 $32.58 $32.18 $32.18 $30.79 4,992
2019-10-07 $32.79 $33.00 $32.79 $32.83 $31.42 1,222
2019-10-04 $32.47 $32.90 $32.47 $32.90 $31.48 2,983
2019-10-03 $31.90 $32.45 $31.90 $32.45 $31.05 2,514
2019-10-02 $32.44 $32.44 $32.06 $32.14 $30.75 4,702
2019-10-01 $32.87 $32.90 $32.58 $32.64 $31.23 18,792
2019-09-30 $32.66 $32.98 $32.66 $32.98 $31.56 404
2019-09-27 $33.03 $33.03 $32.61 $32.69 $31.28 1,339
2019-09-26 $33.15 $33.15 $32.76 $32.92 $31.50 2,016
2019-09-25 $33.38 $33.38 $33.16 $33.22 $31.79 6,136
2019-09-24 $33.74 $33.74 $33.29 $33.35 $31.91 2,176
2019-09-23 $33.82 $33.82 $33.71 $33.71 $32.26 1,226
2019-09-20 $33.98 $34.01 $33.91 $33.93 $32.46 1,270
2019-09-19 $33.80 $33.84 $33.70 $33.70 $32.25 2,149
2019-09-18 $33.56 $33.56 $33.43 $33.55 $32.10 626
2019-09-17 $33.59 $33.60 $33.56 $33.60 $32.15 2,603
2019-09-16 $33.14 $33.60 $33.14 $33.56 $32.11 3,181
2019-09-13 $33.73 $33.73 $33.52 $33.54 $32.09 3,415
2019-09-12 $33.71 $33.74 $33.57 $33.57 $32.12 2,463
2019-09-11 $33.59 $33.63 $33.59 $33.63 $32.17 1,444
2019-09-10 $32.98 $33.29 $32.76 $33.29 $31.85 1,699
2019-09-09 $33.17 $33.18 $33.16 $33.18 $31.75 486
2019-09-06 $33.56 $33.56 $33.47 $33.47 $32.02 595
2019-09-05 $33.29 $33.39 $33.29 $33.39 $31.95 1,421
2019-09-04 $33.22 $33.22 $32.94 $33.06 $31.63 38,738
2019-09-03 $33.01 $33.10 $32.94 $33.08 $31.66 902
2019-08-30 $33.33 $33.33 $33.33 $33.33 $31.89 300
2019-08-29 $33.21 $33.25 $33.21 $33.25 $31.82 497
2019-08-28 $32.64 $32.98 $32.64 $32.96 $31.54 1,229
2019-08-27 $33.24 $33.24 $32.70 $32.76 $31.35 4,227
2019-08-26 $32.96 $32.98 $32.94 $32.97 $31.55 2,250
2019-08-23 $33.37 $33.37 $32.61 $32.61 $31.20 853
2019-08-22 $33.76 $33.76 $33.50 $33.50 $32.05 4,140
2019-08-21 $33.70 $33.74 $33.65 $33.68 $32.23 4,852
2019-08-20 $33.73 $33.73 $33.45 $33.45 $32.01 916
2019-08-19 $33.75 $33.78 $33.68 $33.78 $32.32 1,740
2019-08-16 $33.20 $33.48 $33.20 $33.48 $32.03 2,939
2019-08-15 $33.03 $33.06 $32.91 $33.06 $31.63 4,794
2019-08-14 $33.41 $33.41 $32.93 $32.93 $31.50 6,638
2019-08-13 $33.86 $33.86 $33.81 $33.82 $32.36 5,132
2019-08-12 $33.64 $33.64 $33.35 $33.35 $31.91 1,959
2019-08-09 $33.75 $33.79 $33.62 $33.79 $32.33 3,623
2019-08-08 $33.52 $33.76 $33.52 $33.76 $32.31 2,533
2019-08-07 $32.90 $33.42 $32.87 $33.38 $31.94 3,475
2019-08-06 $33.10 $33.31 $33.01 $33.31 $31.87 3,886
2019-08-05 $33.05 $33.38 $32.70 $32.87 $31.46 56,643
2019-08-02 $33.69 $33.73 $33.57 $33.73 $32.27 2,364
2019-08-01 $34.28 $34.28 $33.79 $33.89 $32.42 11,634
2019-07-31 $34.27 $34.31 $33.94 $33.94 $32.48 25,282
2019-07-30 $34.14 $34.93 $34.14 $34.24 $32.76 2,206
2019-07-29 $34.22 $34.34 $34.22 $34.32 $32.83 1,218
2019-07-26 $34.08 $34.17 $34.08 $34.17 $32.70 1,015
2019-07-25 $34.14 $34.15 $33.91 $33.91 $32.45 468
2019-07-24 $34.09 $34.23 $34.04 $34.23 $32.75 1,185
2019-07-23 $33.99 $34.17 $33.99 $34.14 $32.66 1,664
2019-07-22 $34.04 $34.06 $33.95 $33.95 $32.48 2,017
2019-07-19 $34.18 $34.18 $34.00 $34.00 $32.53 904
2019-07-18 $34.30 $34.33 $34.30 $34.33 $32.85 789
2019-07-17 $34.21 $34.29 $34.15 $34.15 $32.68 2,017
2019-07-16 $34.25 $34.25 $34.15 $34.17 $32.70 1,321
2019-07-15 $34.34 $34.34 $34.31 $34.31 $32.83 351
2019-07-12 $34.26 $34.26 $34.17 $34.26 $32.78 2,952
2019-07-11 $34.59 $34.59 $34.33 $34.48 $32.99 3,088
2019-07-10 $34.41 $34.46 $34.40 $34.41 $32.92 5,341
2019-07-09 $34.25 $34.29 $34.23 $34.29 $32.81 354
2019-07-08 $34.20 $34.23 $34.11 $34.23 $32.75 3,382
2019-07-05 $34.59 $34.59 $34.49 $34.49 $33.00 1,192
2019-07-03 $34.60 $34.71 $34.56 $34.69 $33.19 1,529
2019-07-02 $34.27 $34.38 $34.27 $34.38 $32.89 2,133
2019-07-01 $34.37 $34.37 $34.31 $34.34 $32.86 1,065
2019-06-28 $34.16 $34.18 $33.91 $34.18 $32.70 1,143
2019-06-27 $33.78 $34.02 $33.78 $33.97 $32.50 9,158
2019-06-26 $33.64 $33.75 $33.64 $33.65 $32.20 26,795
2019-06-25 $34.20 $34.33 $34.03 $34.03 $32.56 5,201
2019-06-24 $34.98 $34.98 $34.77 $34.79 $32.64 1,227
2019-06-21 $34.84 $35.04 $34.68 $35.04 $32.88 24,272
2019-06-20 $35.05 $35.05 $34.67 $34.83 $32.68 9,257
2019-06-19 $34.43 $34.77 $34.43 $34.77 $32.63 924
2019-06-18 $34.23 $34.42 $34.23 $34.37 $32.25 2,070
2019-06-17 $33.96 $34.11 $33.96 $34.11 $32.01 858
2019-06-14 $34.06 $34.06 $33.90 $33.90 $31.81 1,046
2019-06-13 $34.13 $34.13 $33.91 $34.05 $31.95 2,644
2019-06-12 $33.84 $33.98 $33.83 $33.98 $31.89 1,653
2019-06-11 $34.00 $34.01 $33.80 $33.84 $31.75 19,762
2019-06-10 $33.89 $34.00 $33.89 $33.94 $31.84 2,815
2019-06-07 $33.62 $33.81 $33.60 $33.77 $31.69 10,210
2019-06-06 $33.37 $33.49 $33.33 $33.39 $31.33 3,404
2019-06-05 $33.33 $33.34 $33.18 $33.31 $31.25 11,381
2019-06-04 $32.83 $33.11 $32.83 $33.10 $31.06 86,190
2019-06-03 $32.68 $32.68 $32.51 $32.51 $30.51 3,376
2019-05-31 $32.31 $32.48 $32.23 $32.41 $30.41 1,519
2019-05-30 $32.71 $32.71 $32.50 $32.62 $30.61 902
2019-05-29 $32.67 $32.67 $32.31 $32.49 $30.49 3,817
2019-05-28 $33.37 $33.37 $32.86 $32.86 $30.83 19,279
2019-05-24 $33.40 $33.40 $33.20 $33.28 $31.23 2,736
2019-05-23 $33.14 $33.14 $33.02 $33.13 $31.09 3,073
2019-05-22 $33.42 $33.42 $33.41 $33.41 $31.35 842
2019-05-21 $33.32 $33.32 $33.23 $33.23 $31.18 1,838
2019-05-20 $32.75 $33.00 $32.75 $32.93 $30.90 2,546
2019-05-17 $32.96 $33.14 $32.94 $33.00 $30.96 8,085
2019-05-16 $32.92 $33.33 $32.92 $33.04 $31.00 3,208
2019-05-15 $32.51 $32.85 $32.51 $32.83 $30.81 2,107
2019-05-14 $32.68 $32.92 $32.68 $32.76 $30.74 3,506
2019-05-13 $32.50 $32.60 $32.50 $32.55 $30.54 2,569
2019-05-10 $33.07 $33.31 $32.64 $33.20 $31.16 2,777
2019-05-09 $33.04 $33.30 $32.94 $33.30 $31.25 2,066
2019-05-08 $33.20 $33.43 $33.16 $33.30 $31.24 2,984
2019-05-07 $33.68 $33.68 $33.15 $33.23 $31.18 2,153
2019-05-06 $33.50 $33.92 $33.50 $33.92 $31.83 2,050
2019-05-03 $33.46 $33.72 $33.46 $33.70 $31.62 1,226
2019-05-02 $33.11 $33.34 $33.11 $33.34 $31.28 3,349
2019-05-01 $33.10 $33.41 $33.10 $33.12 $31.07 5,861
2019-04-30 $33.14 $33.32 $33.12 $33.31 $31.26 3,011
2019-04-29 $33.13 $33.28 $33.13 $33.21 $31.16 9,531
2019-04-26 $32.93 $33.22 $32.93 $33.22 $31.17 1,415
2019-04-25 $32.46 $32.93 $32.44 $32.91 $30.88 11,511
2019-04-24 $32.61 $32.65 $32.46 $32.59 $30.58 10,684
2019-04-23 $32.09 $32.67 $32.09 $32.61 $30.60 4,201
2019-04-22 $31.96 $32.04 $31.89 $32.04 $30.06 5,241
2019-04-18 $32.02 $32.14 $31.55 $32.01 $30.03 3,001
2019-04-17 $33.00 $33.00 $31.73 $31.91 $29.94 7,575
2019-04-16 $33.82 $33.82 $32.97 $32.97 $30.94 3,028
2019-04-15 $33.67 $33.73 $33.61 $33.73 $31.65 1,537
2019-04-12 $33.98 $33.98 $33.59 $33.60 $31.53 15,358
2019-04-11 $34.00 $34.00 $33.85 $33.91 $31.82 2,431
2019-04-10 $34.35 $34.36 $34.29 $34.29 $32.18 1,552
2019-04-09 $34.28 $34.38 $34.21 $34.21 $32.10 3,568
2019-04-08 $34.25 $34.40 $34.25 $34.40 $32.27 1,196
2019-04-05 $34.36 $34.43 $34.35 $34.41 $32.29 2,260
2019-04-04 $34.28 $34.28 $34.01 $34.15 $32.04 1,938
2019-04-03 $34.39 $34.39 $34.17 $34.24 $32.12 3,573
2019-04-02 $34.29 $34.29 $34.24 $34.24 $32.13 3,956
2019-04-01 $34.30 $34.32 $34.21 $34.32 $32.21 3,080
2019-03-29 $33.99 $34.21 $33.96 $34.21 $32.10 1,921
2019-03-28 $33.77 $33.81 $33.77 $33.80 $31.72 1,205
2019-03-27 $33.92 $33.92 $33.36 $33.62 $31.55 2,784
2019-03-26 $33.95 $33.95 $33.80 $33.90 $31.81 308,547
2019-03-25 $33.90 $33.90 $33.74 $33.75 $31.67 1,870
2019-03-22 $34.39 $34.39 $33.80 $33.80 $31.72 2,359
2019-03-21 $34.54 $34.54 $34.44 $34.53 $32.40 2,567
2019-03-20 $34.32 $34.56 $34.23 $34.34 $32.22 4,936
2019-03-19 $34.37 $34.67 $34.37 $34.55 $32.42 20,182
2019-03-18 $34.27 $34.29 $34.17 $34.29 $32.18 1,688
2019-03-15 $34.19 $34.31 $34.19 $34.30 $32.19 1,744
2019-03-14 $34.09 $34.22 $34.09 $34.15 $32.04 3,587
2019-03-13 $33.97 $34.23 $33.97 $34.20 $32.09 2,709
2019-03-12 $33.61 $33.85 $33.61 $33.77 $31.69 27,198
2019-03-11 $33.21 $33.56 $33.21 $33.53 $31.46 1,571
2019-03-08 $33.01 $33.09 $32.83 $33.09 $31.05 69,112
2019-03-07 $33.33 $33.33 $33.11 $33.16 $31.12 7,044
2019-03-06 $34.08 $34.08 $33.42 $33.42 $31.36 4,301
2019-03-05 $33.90 $34.18 $33.90 $34.05 $31.95 7,774
2019-03-04 $34.63 $34.71 $33.89 $34.10 $32.00 3,973
2019-03-01 $34.40 $34.66 $34.40 $34.64 $32.50 1,615
2019-02-28 $34.33 $34.33 $34.13 $34.13 $32.02 4,582
2019-02-27 $34.16 $34.28 $34.16 $34.25 $32.14 1,350
2019-02-26 $34.45 $34.54 $34.45 $34.46 $32.33 2,149
2019-02-25 $34.65 $34.79 $34.49 $34.56 $32.43 3,934
2019-02-22 $34.23 $34.61 $34.23 $34.55 $32.42 21,091
2019-02-21 $34.37 $34.37 $34.13 $34.22 $32.11 11,651
2019-02-20 $34.51 $34.61 $34.49 $34.56 $32.42 9,848
2019-02-19 $34.75 $34.75 $34.63 $34.66 $32.53 114,846
2019-02-15 $34.45 $34.74 $34.45 $34.74 $32.60 2,301
2019-02-14 $34.15 $34.34 $34.10 $34.27 $32.16 3,990
2019-02-13 $34.16 $34.17 $34.02 $34.17 $32.06 3,260
2019-02-12 $34.00 $34.03 $33.98 $34.03 $31.93 3,596
2019-02-11 $33.54 $33.57 $33.54 $33.57 $31.50 811
2019-02-08 $33.33 $33.49 $33.33 $33.49 $31.43 1,305
2019-02-07 $33.71 $33.81 $33.48 $33.57 $31.50 6,470
2019-02-06 $33.91 $33.93 $33.74 $33.93 $31.84 5,948
2019-02-05 $33.93 $34.12 $33.84 $33.84 $31.75 3,173
2019-02-04 $33.69 $33.84 $33.63 $33.84 $31.75 5,488
2019-02-01 $34.01 $34.01 $33.79 $33.89 $31.80 3,088
2019-01-31 $33.48 $33.90 $33.48 $33.90 $31.81 4,968
2019-01-30 $33.17 $33.51 $33.17 $33.44 $31.38 20,712
2019-01-29 $32.81 $33.01 $32.81 $33.01 $30.98 17,250
2019-01-28 $34.22 $34.22 $32.79 $32.88 $30.85 6,737
2019-01-25 $33.31 $33.31 $33.22 $33.26 $31.21 2,237
2019-01-24 $33.16 $33.16 $33.02 $33.12 $31.07 1,818
2019-01-23 $33.33 $33.33 $33.06 $33.28 $31.23 65,570
2019-01-22 $33.19 $33.82 $33.04 $33.15 $31.11 189,442
2019-01-18 $33.33 $33.51 $33.33 $33.45 $31.39 2,440
2019-01-17 $32.91 $33.20 $32.91 $33.07 $31.03 5,818
2019-01-16 $32.98 $33.01 $32.84 $32.84 $30.81 5,344
2019-01-15 $32.31 $32.81 $32.31 $32.81 $30.79 3,157
2019-01-14 $32.39 $32.39 $32.28 $32.28 $30.29 2,174
2019-01-11 $32.33 $32.54 $32.32 $32.54 $30.54 2,518
2019-01-10 $32.10 $32.45 $32.07 $32.45 $30.45 1,878
2019-01-09 $32.41 $32.43 $32.26 $32.27 $30.28 15,604
2019-01-08 $32.10 $32.18 $31.76 $32.11 $30.13 8,056
2019-01-07 $31.55 $32.04 $31.55 $31.83 $29.86 7,145
2019-01-04 $31.20 $31.66 $31.20 $31.46 $29.52 5,293
2019-01-03 $30.62 $30.96 $30.56 $30.56 $28.68 2,998
2019-01-02 $31.16 $31.37 $30.96 $31.15 $29.23 9,414
2018-12-31 $31.37 $31.55 $31.36 $31.54 $29.60 11,212
2018-12-28 $31.09 $31.53 $31.08 $31.08 $29.16 5,293
2018-12-27 $30.59 $31.10 $30.00 $31.10 $29.18 30,830
2018-12-26 $29.58 $30.82 $29.57 $30.82 $28.91 6,347
2018-12-24 $30.04 $30.04 $29.46 $29.55 $27.73 14,484
2018-12-21 $30.88 $31.12 $30.25 $30.32 $28.32 49,072
2018-12-20 $31.33 $31.33 $30.76 $30.76 $28.72 7,364
2018-12-19 $31.99 $32.14 $31.21 $31.44 $29.36 6,185
2018-12-18 $32.44 $32.44 $31.67 $31.91 $29.80 7,257
2018-12-17 $32.62 $32.74 $32.01 $32.15 $30.02 4,764
2018-12-14 $33.65 $33.65 $32.79 $32.88 $30.70 10,666
2018-12-13 $34.15 $34.15 $33.80 $33.89 $31.65 3,528
2018-12-12 $34.04 $34.31 $34.00 $34.00 $31.75 3,624
2018-12-11 $33.94 $34.07 $33.43 $33.67 $31.44 4,134
2018-12-10 $33.41 $33.62 $32.93 $33.62 $31.39 8,537
2018-12-07 $34.21 $34.21 $33.45 $33.49 $31.27 4,647
2018-12-06 $34.01 $34.12 $33.40 $34.12 $31.86 5,245
2018-12-04 $35.51 $35.52 $34.56 $34.56 $32.27 3,287
2018-12-03 $35.37 $35.50 $35.29 $35.44 $33.09 11,533
2018-11-30 $34.91 $35.22 $34.91 $35.22 $32.89 1,966
2018-11-29 $34.82 $35.07 $34.73 $34.98 $32.66 4,029
2018-11-28 $34.12 $34.88 $34.12 $34.88 $32.57 4,791
2018-11-27 $33.63 $33.97 $33.63 $33.94 $31.69 10,262
2018-11-26 $33.66 $33.77 $33.61 $33.75 $31.52 5,363
2018-11-23 $33.34 $33.34 $33.34 $33.34 $31.13 158
2018-11-21 $33.50 $33.50 $33.31 $33.31 $31.10 2,891
2018-11-20 $33.43 $33.57 $33.38 $33.44 $31.23 9,453
2018-11-19 $34.01 $34.01 $33.59 $33.63 $31.40 1,514
2018-11-16 $33.94 $34.37 $33.94 $34.27 $32.00 10,078
2018-11-15 $33.47 $33.95 $33.30 $33.77 $31.53 3,421
2018-11-14 $34.13 $34.78 $33.48 $33.70 $31.47 8,880
2018-11-13 $34.27 $34.52 $33.88 $33.96 $31.71 3,555
2018-11-12 $34.63 $34.66 $34.20 $34.22 $31.95 5,485
2018-11-09 $35.12 $36.00 $34.67 $34.78 $32.48 6,290
2018-11-08 $34.90 $35.19 $34.90 $35.14 $32.81 7,316
2018-11-07 $34.32 $36.47 $34.32 $34.99 $32.67 68,364
2018-11-06 $33.88 $34.55 $33.84 $34.07 $31.81 26,284
2018-11-05 $33.73 $33.90 $33.71 $33.77 $31.53 6,264
2018-11-02 $34.08 $34.13 $33.44 $33.63 $31.40 10,557
2018-11-01 $33.41 $33.76 $33.41 $33.76 $31.52 59,972
2018-10-31 $33.63 $34.12 $33.21 $33.21 $31.01 23,730
2018-10-30 $33.00 $33.07 $32.75 $33.06 $30.87 7,800
2018-10-29 $33.18 $33.30 $32.49 $32.86 $30.68 38,142
2018-10-26 $33.22 $33.77 $32.42 $32.74 $30.57 4,583
2018-10-25 $32.65 $33.44 $32.60 $33.34 $31.13 6,649
2018-10-24 $33.83 $33.83 $33.00 $33.00 $30.81 4,125
2018-10-23 $33.62 $34.15 $33.58 $34.15 $31.89 2,568
2018-10-22 $34.55 $34.55 $34.00 $34.23 $31.96 9,322
2018-10-19 $34.89 $34.92 $34.43 $34.47 $32.19 11,920
2018-10-18 $34.99 $35.13 $34.54 $34.70 $32.40 3,034
2018-10-17 $34.96 $35.24 $34.96 $35.13 $32.80 48,069
2018-10-16 $34.60 $34.99 $34.54 $34.99 $32.67 5,116
2018-10-15 $34.18 $34.26 $34.18 $34.20 $31.94 813
2018-10-12 $34.14 $34.30 $34.00 $34.30 $32.03 6,878
2018-10-11 $34.49 $34.54 $33.77 $33.78 $31.54 13,256
2018-10-10 $35.45 $35.48 $34.58 $34.58 $32.29 5,441
2018-10-09 $35.38 $35.52 $35.38 $35.46 $33.11 3,372
2018-10-08 $35.20 $35.42 $35.20 $35.42 $33.07 1,681
2018-10-05 $35.51 $35.76 $35.32 $35.55 $33.20 9,299
2018-10-04 $35.55 $35.62 $35.44 $35.52 $33.17 6,438
2018-10-03 $36.09 $36.16 $35.98 $36.02 $33.64 7,222
2018-10-02 $36.15 $36.15 $36.06 $36.07 $33.68 4,036
2018-10-01 $36.28 $36.43 $36.15 $36.25 $33.85 12,673
2018-09-28 $35.87 $36.12 $35.87 $36.12 $33.73 2,033
2018-09-27 $36.08 $36.08 $36.00 $36.00 $33.62 1,725
2018-09-26 $35.87 $36.06 $35.80 $35.80 $33.43 2,128
2018-09-25 $36.00 $36.00 $35.76 $35.78 $33.41 5,764
2018-09-24 $35.79 $35.82 $35.64 $35.78 $33.41 11,213
2018-09-21 $35.69 $35.74 $35.66 $35.73 $33.36 6,003
2018-09-20 $35.57 $35.68 $35.57 $35.67 $33.31 3,790
2018-09-19 $35.40 $35.47 $35.32 $35.32 $32.98 6,114
2018-09-18 $35.23 $35.50 $35.23 $35.43 $33.08 42,965
2018-09-17 $35.24 $35.24 $35.18 $35.18 $32.85 1,361
2018-09-14 $35.59 $35.59 $35.33 $35.40 $33.06 7,808
2018-09-13 $35.27 $35.27 $35.27 $35.27 $32.93 4,622
2018-09-12 $35.00 $35.00 $34.86 $34.86 $32.55 4,167
2018-09-11 $34.87 $34.95 $34.84 $34.93 $32.62 1,929
2018-09-10 $35.05 $35.05 $34.91 $34.93 $32.62 4,853
2018-09-07 $34.99 $35.06 $34.94 $34.96 $32.65 2,103
2018-09-06 $34.87 $35.03 $34.82 $34.97 $32.65 2,901
2018-09-05 $34.88 $34.88 $34.85 $34.85 $32.54 1,350
2018-09-04 $34.98 $35.01 $34.91 $34.99 $32.67 2,536
2018-08-31 $35.19 $35.19 $35.16 $35.17 $32.84 1,678
2018-08-30 $35.31 $35.37 $35.23 $35.23 $32.90 8,094
2018-08-29 $35.23 $35.35 $35.22 $35.35 $33.01 3,943
2018-08-28 $35.04 $35.10 $35.04 $35.09 $32.77 844
2018-08-27 $34.95 $35.04 $34.95 $35.01 $32.69 7,128
2018-08-24 $34.83 $34.83 $34.83 $34.83 $32.52 978
2018-08-23 $34.73 $34.74 $34.68 $34.68 $32.38 2,344
2018-08-22 $34.71 $34.80 $34.63 $34.79 $32.49 8,245
2018-08-21 $34.94 $34.94 $34.63 $34.72 $32.42 2,493
2018-08-20 $34.62 $34.66 $34.56 $34.63 $32.34 6,660
2018-08-17 $34.73 $34.73 $34.38 $34.59 $32.30 19,003
2018-08-16 $34.12 $34.47 $34.12 $34.44 $32.16 3,761
2018-08-15 $33.99 $34.12 $33.99 $34.11 $31.85 3,953
2018-08-14 $34.33 $34.33 $34.27 $34.30 $32.03 4,860
2018-08-13 $34.24 $34.24 $34.07 $34.10 $31.84 1,397
2018-08-10 $34.17 $34.23 $34.03 $34.10 $31.84 1,677
2018-08-09 $34.47 $34.47 $34.25 $34.25 $31.98 967
2018-08-08 $34.31 $34.59 $34.22 $34.26 $31.99 10,104
2018-08-07 $34.29 $34.33 $34.24 $34.27 $32.00 5,096
2018-08-06 $34.28 $34.36 $34.25 $34.26 $31.99 22,962
2018-08-03 $34.13 $34.26 $34.11 $34.26 $31.99 2,128
2018-08-02 $33.93 $34.16 $33.93 $34.07 $31.81 51,440
2018-08-01 $33.45 $33.97 $33.45 $33.92 $31.67 8,977
2018-07-31 $33.45 $33.89 $33.45 $33.86 $31.62 14,206
2018-07-30 $33.41 $33.43 $33.41 $33.42 $31.21 4,433
2018-07-27 $33.64 $33.64 $33.43 $33.46 $31.25 1,911
2018-07-26 $33.75 $33.75 $33.75 $33.75 $31.52 468
2018-07-25 $33.66 $33.67 $33.65 $33.67 $31.44 2,295
2018-07-24 $33.65 $33.66 $33.44 $33.48 $31.26 3,436
2018-07-23 $33.33 $33.47 $33.33 $33.47 $31.25 1,422
2018-07-20 $33.15 $33.39 $33.15 $33.35 $31.14 2,669
2018-07-19 $33.40 $33.48 $33.36 $33.48 $31.26 9,557
2018-07-18 $33.46 $33.46 $33.40 $33.44 $31.23 2,603
2018-07-17 $33.44 $33.49 $33.44 $33.48 $31.26 6,059
2018-07-16 $33.34 $33.34 $33.29 $33.33 $31.12 6,930
2018-07-13 $33.31 $33.31 $33.31 $33.31 $31.10 411
2018-07-12 $33.27 $33.36 $33.27 $33.36 $31.15 1,762
2018-07-11 $33.17 $33.18 $33.11 $33.11 $30.92 2,342
2018-07-10 $33.25 $33.35 $33.24 $33.29 $31.09 55,729
2018-07-09 $33.16 $33.16 $33.16 $33.16 $30.97 767
2018-07-06 $32.74 $33.01 $32.74 $33.01 $30.82 1,702
2018-07-05 $32.30 $32.30 $32.30 $32.30 $30.16 69
2018-07-03 $32.30 $32.30 $32.30 $32.30 $30.16 220
2018-07-02 $31.83 $32.03 $31.81 $32.02 $29.90 112,671
2018-06-29 $32.15 $32.26 $32.07 $32.07 $29.95 1,104
2018-06-28 $31.68 $31.80 $31.68 $31.80 $29.69 1,148
2018-06-27 $31.93 $31.93 $31.93 $31.93 $29.82 183
2018-06-26 $32.32 $32.32 $32.32 $32.32 $30.18 201
2018-06-25 $32.67 $32.67 $32.23 $32.41 $30.17 6,025
2018-06-22 $32.80 $32.93 $32.80 $32.80 $30.53 3,130
2018-06-21 $32.88 $32.88 $32.88 $32.88 $30.60 247
2018-06-20 $32.94 $32.99 $32.88 $32.88 $30.60 2,950
2018-06-19 $32.26 $32.79 $32.26 $32.78 $30.51 4,164
2018-06-18 $32.67 $32.67 $32.62 $32.63 $30.37 522
2018-06-15 $32.93 $33.01 $32.93 $33.01 $30.73 1,013
2018-06-14 $32.90 $32.91 $32.81 $32.85 $30.57 1,157
2018-06-13 $32.93 $32.93 $32.93 $32.93 $30.65 508
2018-06-12 $32.79 $32.79 $32.60 $32.76 $30.50 1,301
2018-06-11 $32.47 $32.72 $32.47 $32.71 $30.45 2,693
2018-06-08 $32.38 $32.45 $32.38 $32.45 $30.21 1,493
2018-06-07 $32.25 $32.32 $32.25 $32.32 $30.08 1,339
2018-06-06 $31.98 $32.25 $31.98 $32.25 $30.02 1,787
2018-06-05 $32.10 $32.10 $31.89 $32.04 $29.82 1,578
2018-06-04 $31.88 $32.01 $31.88 $32.01 $29.79 2,896
2018-06-01 $31.83 $31.83 $31.83 $31.83 $29.63 108
2018-05-31 $31.80 $31.80 $31.59 $31.59 $29.41 1,580
2018-05-30 $31.79 $31.79 $31.79 $31.79 $29.59 433
2018-05-29 $31.55 $31.55 $31.18 $31.26 $29.09 6,993
2018-05-25 $31.77 $31.77 $31.64 $31.70 $29.51 1,770
2018-05-24 $31.65 $31.69 $31.62 $31.67 $29.48 3,937
2018-05-23 $31.79 $31.80 $31.67 $31.70 $29.50 251,781
2018-05-22 $31.77 $31.77 $31.72 $31.72 $29.53 1,313
2018-05-21 $31.89 $31.89 $31.71 $31.71 $29.52 535
2018-05-18 $31.76 $31.76 $31.72 $31.74 $29.55 1,290
2018-05-17 $31.21 $31.66 $31.21 $31.61 $29.43 2,364
2018-05-16 $31.62 $31.67 $31.58 $31.61 $29.42 3,704
2018-05-15 $31.37 $31.43 $31.37 $31.41 $29.24 966
2018-05-14 $31.56 $31.78 $31.56 $31.69 $29.50 1,514
2018-05-11 $31.33 $31.50 $31.27 $31.50 $29.32 13,224
2018-05-10 $30.91 $31.13 $30.91 $31.13 $28.98 23,586
2018-05-09 $30.66 $30.66 $30.66 $30.66 $28.54 386
2018-05-08 $30.77 $30.77 $30.77 $30.77 $28.64 44
2018-05-07 $30.85 $30.87 $30.77 $30.77 $28.64 21,821
2018-05-04 $30.90 $30.90 $30.79 $30.79 $28.66 3,146
2018-05-03 $30.50 $30.54 $30.50 $30.52 $28.41 1,311
2018-05-02 $31.06 $31.06 $30.86 $30.86 $28.72 2,076
2018-05-01 $31.01 $31.12 $31.01 $31.08 $28.93 4,979
2018-04-30 $31.50 $31.50 $31.36 $31.36 $29.19 755
2018-04-27 $31.53 $31.60 $31.53 $31.60 $29.41 2,107
2018-04-26 $31.14 $31.14 $31.14 $31.14 $28.99 19
2018-04-25 $31.02 $31.14 $30.86 $31.14 $28.99 1,703
2018-04-24 $31.34 $31.34 $30.85 $30.86 $28.72 2,666
2018-04-23 $31.20 $31.20 $31.15 $31.15 $29.00 515
2018-04-20 $31.18 $31.18 $31.10 $31.10 $28.95 1,903
2018-04-19 $31.51 $31.51 $31.32 $31.32 $29.15 4,798
2018-04-18 $31.62 $31.70 $31.60 $31.66 $29.47 1,166
2018-04-17 $31.20 $31.20 $31.20 $31.20 $29.04 169
2018-04-16 $31.41 $31.41 $31.12 $31.20 $29.04 1,405
2018-04-13 $31.00 $31.00 $31.00 $31.00 $28.85 457
2018-04-12 $30.98 $30.98 $30.98 $30.98 $28.84 747
2018-04-11 $31.08 $31.08 $31.08 $31.08 $28.93 87
2018-04-10 $30.91 $31.08 $30.91 $31.08 $28.93 924
2018-04-09 $30.40 $30.70 $30.40 $30.67 $28.55 978
2018-04-06 $30.74 $30.74 $30.32 $30.32 $28.22 619
2018-04-05 $30.92 $30.93 $30.90 $30.92 $28.78 845
2018-04-04 $30.17 $30.98 $30.17 $30.85 $28.72 3,218
2018-04-03 $30.22 $30.48 $30.11 $30.48 $28.37 2,615
2018-04-02 $30.50 $30.50 $30.18 $30.18 $28.09 2,651
2018-03-29 $30.73 $30.89 $30.73 $30.86 $28.72 950
2018-03-28 $30.69 $30.76 $30.68 $30.73 $28.60 1,009
2018-03-27 $30.81 $31.01 $30.72 $30.92 $28.78 6,565
2018-03-26 $30.51 $30.82 $30.51 $30.82 $28.69 2,654
2018-03-23 $30.92 $30.92 $30.92 $30.92 $28.78 270
2018-03-22 $31.20 $31.20 $31.03 $31.04 $28.89 2,128
2018-03-21 $31.92 $31.92 $31.83 $31.83 $29.63 913
2018-03-20 $31.79 $31.85 $31.79 $31.83 $29.63 625
2018-03-19 $32.24 $32.24 $31.68 $31.68 $29.49 1,162
2018-03-16 $32.49 $32.50 $32.42 $32.42 $30.18 1,061
2018-03-15 $32.52 $32.52 $32.36 $32.36 $30.12 945
2018-03-14 $32.82 $32.82 $32.42 $32.47 $30.22 5,349
2018-03-13 $32.69 $32.69 $32.57 $32.57 $30.32 1,680
2018-03-12 $32.63 $32.63 $32.63 $32.63 $30.37 451
2018-03-09 $32.70 $32.73 $32.65 $32.73 $30.47 1,205
2018-03-08 $32.13 $32.26 $32.13 $32.26 $30.03 2,196
2018-03-07 $31.68 $32.01 $31.68 $32.01 $29.80 1,808
2018-03-06 $31.73 $31.78 $31.73 $31.78 $29.58 749
2018-03-05 $31.77 $31.91 $31.72 $31.91 $29.70 2,007
2018-03-02 $31.04 $31.51 $31.04 $31.51 $29.32 278
2018-03-01 $31.80 $31.80 $31.08 $31.25 $29.09 120,281
2018-02-28 $32.42 $32.64 $31.74 $31.75 $29.55 5,124
2018-02-27 $32.58 $32.58 $32.29 $32.29 $30.06 910
2018-02-26 $32.21 $32.43 $32.21 $32.43 $30.18 896
2018-02-23 $31.82 $32.10 $31.78 $32.09 $29.87 2,932
2018-02-22 $31.85 $32.04 $31.82 $31.82 $29.62 1,747
2018-02-21 $32.03 $32.03 $31.85 $31.85 $29.65 1,594
2018-02-20 $32.02 $32.16 $31.97 $31.97 $29.76 1,206
2018-02-16 $32.21 $32.49 $32.14 $32.27 $30.04 20,398
2018-02-15 $31.65 $32.05 $31.65 $32.05 $29.83 590
2018-02-14 $31.31 $31.31 $31.31 $31.31 $29.15 309
2018-02-13 $31.30 $31.31 $31.28 $31.31 $29.15 770
2018-02-12 $31.37 $31.37 $31.15 $31.30 $29.14 1,295
2018-02-09 $30.85 $30.87 $30.05 $30.87 $28.73 2,758
2018-02-08 $31.42 $31.42 $31.06 $31.07 $28.92 3,237
2018-02-07 $31.94 $32.07 $31.76 $31.76 $29.56 6,952
2018-02-06 $30.75 $31.67 $30.75 $31.59 $29.40 7,003
2018-02-05 $32.70 $32.73 $31.73 $31.73 $29.54 134,520
2018-02-02 $33.07 $33.07 $32.77 $32.77 $30.50 1,081
2018-02-01 $33.13 $33.40 $33.12 $33.27 $30.97 151,224
2018-01-31 $33.72 $33.91 $33.20 $33.20 $30.90 2,866
2018-01-30 $33.97 $33.97 $33.53 $33.80 $31.46 2,847
2018-01-29 $34.38 $34.56 $34.38 $34.45 $32.07 3,087
2018-01-26 $34.32 $34.40 $34.27 $34.39 $32.01 1,400
2018-01-25 $33.72 $33.78 $33.72 $33.78 $31.44 1,715
2018-01-24 $33.60 $33.70 $33.52 $33.65 $31.32 1,774
2018-01-23 $33.59 $33.64 $33.57 $33.57 $31.25 1,747
2018-01-22 $33.45 $33.48 $33.40 $33.47 $31.15 1,140
2018-01-19 $33.41 $33.41 $33.12 $33.25 $30.95 4,285
2018-01-18 $33.00 $33.06 $32.91 $33.06 $30.77 1,984
2018-01-17 $33.00 $33.08 $33.00 $33.06 $30.77 4,480
2018-01-16 $32.99 $33.03 $32.78 $32.80 $30.53 8,829
2018-01-12 $32.57 $32.68 $32.57 $32.62 $30.37 2,172
2018-01-11 $32.47 $32.47 $32.25 $32.37 $30.13 2,421
2018-01-10 $32.06 $32.19 $31.95 $32.19 $29.96 3,965
2018-01-09 $32.15 $32.36 $32.14 $32.36 $30.12 1,560
2018-01-08 $32.33 $32.33 $31.78 $31.97 $29.76 3,099
2018-01-05 $31.79 $31.94 $31.79 $31.94 $29.73 1,160
2018-01-04 $31.80 $31.85 $31.73 $31.83 $29.63 3,524
2018-01-03 $31.77 $31.77 $31.77 $31.77 $29.57 462
2018-01-02 $30.82 $31.41 $30.82 $31.41 $29.24 595
2017-12-29 $31.17 $31.30 $31.14 $31.14 $28.99 4,833
2017-12-28 $31.22 $31.26 $31.22 $31.23 $29.07 4,440
2017-12-27 $31.37 $31.37 $31.21 $31.21 $29.05 2,984
2017-12-26 $31.30 $31.30 $31.17 $31.17 $29.01 1,386
2017-12-22 $30.94 $31.29 $30.94 $31.19 $28.90 2,134
2017-12-21 $31.50 $31.50 $31.25 $31.25 $28.96 1,254
2017-12-20 $31.55 $31.55 $31.46 $31.46 $29.16 802
2017-12-19 $31.08 $31.57 $31.08 $31.52 $29.21 7,381
2017-12-18 $31.45 $31.50 $31.45 $31.50 $29.19 338
2017-12-15 $31.36 $31.44 $31.36 $31.44 $29.14 1,514
2017-12-14 $31.23 $31.23 $31.11 $31.11 $28.83 846
2017-12-13 $31.46 $31.46 $31.39 $31.39 $29.09 715
2017-12-12 $31.22 $31.29 $31.22 $31.29 $29.00 1,263
2017-12-11 $31.20 $31.20 $31.13 $31.18 $28.90 942
2017-12-08 $30.48 $31.05 $30.48 $31.00 $28.73 1,055
2017-12-07 $30.67 $30.80 $30.65 $30.80 $28.54 5,347
2017-12-06 $30.73 $30.73 $30.64 $30.68 $28.43 3,985
2017-12-05 $30.82 $30.90 $30.71 $30.72 $28.47 2,370
2017-12-04 $31.31 $31.38 $30.89 $30.89 $28.63 1,532
2017-12-01 $31.14 $31.14 $30.84 $31.09 $28.81 1,779
2017-11-30 $31.07 $31.07 $31.03 $31.06 $28.78 7,251
2017-11-29 $30.57 $31.04 $30.57 $30.90 $28.64 4,848
2017-11-28 $30.49 $30.67 $30.49 $30.67 $28.42 2,195
2017-11-27 $30.46 $30.51 $30.40 $30.48 $28.25 16,919
2017-11-24 $30.40 $30.40 $30.40 $30.40 $28.17 2
2017-11-22 $30.41 $30.45 $30.40 $30.40 $28.17 2,405
2017-11-21 $30.27 $30.35 $30.27 $30.35 $28.13 290
2017-11-20 $30.07 $30.07 $30.07 $30.07 $27.87 530
2017-11-17 $30.32 $30.32 $30.32 $30.32 $28.10 59
2017-11-16 $30.22 $30.33 $30.18 $30.32 $28.10 1,829
2017-11-15 $29.95 $29.98 $29.95 $29.98 $27.78 1,700
2017-11-14 $30.00 $30.02 $29.91 $30.02 $27.82 1,303
2017-11-13 $30.12 $30.17 $30.12 $30.14 $27.93 673
2017-11-10 $30.05 $30.05 $30.00 $30.05 $27.84 3,724
2017-11-09 $30.22 $30.28 $30.22 $30.26 $28.04 952
2017-11-08 $30.34 $30.37 $30.31 $30.37 $28.15 1,426
2017-11-07 $30.32 $30.32 $30.26 $30.26 $28.04 469
2017-11-06 $30.37 $30.37 $30.37 $30.37 $28.15 315
2017-11-03 $30.01 $30.35 $30.01 $30.35 $28.13 1,410
2017-11-02 $30.31 $30.31 $30.17 $30.17 $27.96 2,149
2017-11-01 $30.33 $30.35 $30.25 $30.35 $28.13 144,826
2017-10-31 $30.30 $30.30 $30.25 $30.25 $28.03 1,756
2017-10-30 $30.60 $30.60 $30.26 $30.26 $28.04 485
2017-10-27 $30.48 $30.59 $30.48 $30.59 $28.35 234
2017-10-26 $30.68 $30.68 $30.37 $30.37 $28.14 714
2017-10-25 $30.97 $30.97 $30.59 $30.78 $28.53 2,091
2017-10-24 $30.90 $30.90 $30.79 $30.80 $28.55 1,485
2017-10-23 $31.46 $31.46 $30.97 $30.97 $28.70 3,997
2017-10-20 $31.10 $31.10 $30.96 $31.07 $28.79 9,666
2017-10-19 $30.81 $30.97 $30.78 $30.93 $28.66 9,371
2017-10-18 $30.86 $30.86 $30.77 $30.78 $28.53 26,717
2017-10-17 $30.74 $30.78 $30.74 $30.78 $28.53 393
2017-10-16 $30.61 $30.61 $30.34 $30.34 $28.12 2,892
2017-10-13 $30.56 $30.56 $30.43 $30.45 $28.21 1,573
2017-10-12 $30.55 $30.55 $30.55 $30.55 $28.31 289
2017-10-11 $30.55 $30.55 $30.55 $30.55 $28.31 502
2017-10-10 $30.48 $30.48 $30.40 $30.41 $28.18 2,174
2017-10-09 $30.63 $30.63 $30.47 $30.47 $28.23 2,212
2017-10-06 $30.89 $30.89 $30.77 $30.77 $28.52 440
2017-10-05 $30.79 $30.80 $30.71 $30.80 $28.55 1,944
2017-10-04 $30.75 $30.83 $30.75 $30.80 $28.54 2,757
2017-10-03 $30.63 $30.67 $30.63 $30.67 $28.42 53,369
2017-10-02 $30.50 $30.62 $30.37 $30.62 $28.38 3,691
2017-09-29 $30.30 $30.39 $30.30 $30.39 $28.17 1,747
2017-09-28 $30.27 $30.27 $30.27 $30.27 $28.05 304
2017-09-27 $30.04 $30.18 $30.04 $30.18 $27.97 1,900
2017-09-26 $30.48 $30.48 $30.19 $30.19 $27.98 2,961
2017-09-25 $30.21 $30.25 $30.11 $30.11 $27.90 1,550
2017-09-22 $30.20 $30.22 $30.20 $30.22 $28.01 1,323
2017-09-21 $30.35 $30.35 $30.29 $30.29 $28.07 757
2017-09-20 $30.58 $30.58 $30.35 $30.35 $28.12 460
2017-09-19 $30.35 $30.35 $30.27 $30.27 $28.05 1,080
2017-09-18 $30.68 $30.68 $30.59 $30.59 $28.35 1,028
2017-09-15 $30.65 $30.65 $30.65 $30.65 $28.40 151
2017-09-14 $30.77 $30.77 $30.77 $30.77 $28.52 428
2017-09-13 $30.77 $30.84 $30.70 $30.73 $28.48 5,064
2017-09-12 $30.89 $30.89 $30.88 $30.88 $28.62 1,196
2017-09-11 $30.47 $30.89 $30.47 $30.89 $28.63 600
2017-09-08 $30.48 $30.48 $30.48 $30.48 $28.25 181
2017-09-07 $30.37 $30.56 $30.37 $30.48 $28.25 1,281
2017-09-06 $30.22 $30.33 $30.14 $30.33 $28.10 575
2017-09-05 $30.44 $30.44 $30.04 $30.04 $27.84 1,879
2017-09-01 $30.21 $30.34 $30.21 $30.24 $28.02 3,180
2017-08-31 $30.19 $30.32 $30.19 $30.31 $28.09 2,035
2017-08-30 $29.63 $29.84 $29.63 $29.82 $27.64 2,936
2017-08-29 $29.56 $29.62 $29.56 $29.58 $27.42 1,044
2017-08-28 $29.57 $29.57 $29.54 $29.54 $27.38 873
2017-08-25 $29.56 $29.56 $29.46 $29.46 $27.30 978
2017-08-24 $29.35 $29.47 $29.35 $29.45 $27.29 1,616
2017-08-23 $29.41 $29.41 $29.39 $29.39 $27.24 10,055
2017-08-22 $29.46 $29.47 $29.36 $29.47 $27.31 852
2017-08-21 $29.08 $29.23 $29.08 $29.23 $27.09 646
2017-08-18 $29.12 $29.23 $29.10 $29.10 $26.97 928
2017-08-17 $29.62 $29.62 $29.26 $29.26 $27.12 2,024
2017-08-16 $29.56 $29.56 $29.55 $29.56 $27.39 1,798
2017-08-15 $29.51 $29.51 $29.47 $29.50 $27.34 2,823
2017-08-14 $29.49 $29.49 $29.49 $29.49 $27.33 781
2017-08-11 $29.33 $29.33 $29.15 $29.33 $27.18 1,355
2017-08-10 $29.33 $29.33 $29.23 $29.23 $27.09 1,504
2017-08-09 $29.62 $29.62 $29.62 $29.62 $27.45 249
2017-08-08 $29.65 $29.65 $29.63 $29.63 $27.46 1,481
2017-08-07 $29.77 $29.77 $29.74 $29.74 $27.56 741
2017-08-04 $29.72 $29.76 $29.71 $29.75 $27.57 3,646
2017-08-03 $29.70 $29.88 $29.69 $29.81 $27.63 3,495
2017-08-02 $29.80 $29.80 $29.75 $29.79 $27.61 1,065
2017-08-01 $30.02 $30.02 $29.94 $30.01 $27.81 1,240
2017-07-31 $30.15 $30.15 $30.01 $30.01 $27.81 3,262
2017-07-28 $30.10 $30.15 $30.01 $30.15 $27.94 847
2017-07-27 $30.19 $30.20 $29.98 $29.98 $27.78 1,751
2017-07-26 $30.32 $30.34 $30.31 $30.31 $28.09 953
2017-07-25 $30.49 $30.49 $30.34 $30.45 $28.22 2,811
2017-07-24 $30.42 $30.60 $30.42 $30.54 $28.31 2,166
2017-07-21 $30.90 $30.90 $30.49 $30.57 $28.33 21,460
2017-07-20 $30.51 $30.65 $30.50 $30.63 $28.39 19,961
2017-07-19 $30.35 $30.38 $30.35 $30.37 $28.14 2,931
2017-07-18 $30.01 $30.06 $30.01 $30.06 $27.86 586
2017-07-17 $30.23 $30.29 $30.20 $30.21 $28.00 2,171
2017-07-14 $30.24 $30.35 $30.21 $30.32 $28.10 2,592
2017-07-13 $29.95 $30.04 $29.86 $30.04 $27.84 7,038
2017-07-12 $29.86 $29.86 $29.86 $29.86 $27.67 116
2017-07-11 $29.73 $29.86 $29.73 $29.86 $27.67 548
2017-07-10 $29.86 $29.90 $29.83 $29.83 $27.64 1,892
2017-07-07 $29.81 $29.99 $29.81 $29.99 $27.80 225
2017-07-06 $29.91 $29.91 $29.77 $29.77 $27.59 1,827
2017-07-05 $29.96 $30.20 $29.96 $30.20 $27.99 121,183
2017-07-03 $30.10 $30.14 $30.06 $30.06 $27.86 1,513
2017-06-30 $30.08 $30.08 $29.99 $30.05 $27.85 952
2017-06-29 $30.17 $30.17 $29.91 $29.95 $27.76 1,221
2017-06-28 $30.20 $30.28 $30.19 $30.28 $28.07 701
2017-06-27 $30.07 $30.07 $30.07 $30.07 $27.87 131
2017-06-26 $30.42 $30.42 $30.32 $30.37 $28.15 1,628
2017-06-23 $30.66 $30.66 $30.50 $30.60 $28.20 6,182
2017-06-22 $30.44 $30.80 $30.44 $30.56 $28.16 18,072
2017-06-21 $30.21 $30.21 $30.19 $30.19 $27.82 955
2017-06-20 $30.03 $30.03 $29.99 $29.99 $27.64 1,697
2017-06-19 $29.88 $29.88 $29.84 $29.84 $27.50 1,391
2017-06-16 $29.40 $29.44 $29.37 $29.44 $27.13 2,302
2017-06-15 $29.40 $29.43 $29.36 $29.43 $27.12 1,052
2017-06-14 $29.43 $29.60 $29.43 $29.60 $27.27 283
2017-06-13 $29.23 $29.23 $29.23 $29.23 $26.94 87
2017-06-12 $29.33 $29.34 $29.14 $29.23 $26.94 739
2017-06-09 $29.33 $29.41 $29.33 $29.40 $27.09 991
2017-06-08 $29.22 $29.29 $29.22 $29.29 $26.99 732
2017-06-07 $29.30 $29.30 $29.30 $29.30 $26.99 350
2017-06-06 $29.25 $29.25 $29.25 $29.25 $26.95 10
2017-06-05 $29.36 $29.36 $29.25 $29.25 $26.95 883
2017-06-02 $29.35 $29.35 $29.35 $29.35 $27.04 479
2017-06-01 $29.09 $29.20 $29.09 $29.20 $26.91 335
2017-05-31 $28.73 $28.73 $28.73 $28.73 $26.48 0
2017-05-30 $28.80 $28.80 $28.73 $28.73 $26.48 1,431
2017-05-26 $28.83 $28.83 $28.83 $28.83 $26.57 492
2017-05-25 $28.81 $28.88 $28.81 $28.88 $26.62 334
2017-05-24 $28.62 $28.75 $28.62 $28.74 $26.48 1,771
2017-05-23 $28.62 $28.69 $28.62 $28.66 $26.41 723
2017-05-22 $28.52 $28.54 $28.52 $28.54 $26.30 1,062
2017-05-19 $28.54 $28.54 $28.49 $28.49 $26.25 303
2017-05-18 $28.34 $28.41 $28.32 $28.41 $26.18 1,958
2017-05-17 $28.39 $28.39 $28.23 $28.23 $26.01 889
2017-05-16 $28.56 $28.59 $28.56 $28.59 $26.34 559
2017-05-15 $28.65 $28.73 $28.65 $28.73 $26.47 340
2017-05-12 $28.61 $28.61 $28.56 $28.56 $26.32 699
2017-05-11 $28.57 $28.64 $28.57 $28.64 $26.39 309
2017-05-10 $28.54 $28.62 $28.54 $28.62 $26.37 4,060
2017-05-09 $28.55 $28.70 $28.55 $28.64 $26.40 862
2017-05-08 $28.86 $28.86 $28.61 $28.61 $26.36 1,557
2017-05-05 $28.72 $28.77 $28.67 $28.77 $26.51 481
2017-05-04 $28.74 $28.80 $28.68 $28.76 $26.50 1,669
2017-05-03 $28.71 $28.71 $28.63 $28.63 $26.38 541
2017-05-02 $28.67 $28.76 $28.63 $28.73 $26.47 2,594
2017-05-01 $28.58 $28.72 $28.58 $28.68 $26.43 122,679
2017-04-28 $28.49 $28.75 $28.49 $28.75 $26.49 2,500
2017-04-27 $28.81 $28.81 $28.53 $28.54 $26.30 2,185
2017-04-26 $28.43 $28.50 $28.43 $28.47 $26.23 1,329
2017-04-25 $28.57 $28.57 $28.25 $28.25 $26.03 2,537
2017-04-24 $28.34 $28.50 $28.16 $28.20 $25.99 3,515
2017-04-21 $27.97 $27.97 $27.75 $27.88 $25.69 2,081
2017-04-20 $27.74 $28.08 $27.74 $28.08 $25.87 1,740
2017-04-19 $27.86 $27.86 $27.79 $27.79 $25.61 257
2017-04-18 $28.01 $28.01 $27.75 $27.75 $25.57 3,797
2017-04-17 $27.90 $27.90 $27.90 $27.90 $25.71 112
2017-04-13 $27.98 $27.98 $27.98 $27.98 $25.79 18
2017-04-12 $27.98 $27.98 $27.98 $27.98 $25.79 239
2017-04-11 $28.07 $28.07 $28.07 $28.07 $25.87 137
2017-04-10 $28.13 $28.13 $28.06 $28.06 $25.85 413
2017-04-07 $28.03 $28.03 $28.03 $28.03 $25.83 326
2017-04-06 $27.99 $28.01 $27.99 $28.01 $25.81 1,031
2017-04-05 $28.16 $28.22 $28.16 $28.17 $25.96 1,160
2017-04-04 $28.06 $28.06 $28.00 $28.00 $25.80 496
2017-04-03 $28.20 $28.24 $28.06 $28.06 $25.86 5,915
2017-03-31 $28.15 $28.15 $28.10 $28.13 $25.92 2,551
2017-03-30 $28.27 $28.27 $28.16 $28.16 $25.94 1,559
2017-03-29 $28.23 $28.23 $28.23 $28.23 $26.01 757
2017-03-28 $28.11 $28.22 $28.01 $28.21 $25.99 7,746
2017-03-27 $27.97 $28.21 $27.96 $28.07 $25.87 27,568
2017-03-24 $28.11 $28.13 $27.96 $28.08 $25.88 2,243
2017-03-23 $28.11 $28.18 $28.07 $28.07 $25.87 1,318
2017-03-22 $28.15 $28.15 $27.85 $28.04 $25.84 9,155
2017-03-21 $28.37 $28.37 $27.98 $28.02 $25.82 7,311
2017-03-20 $28.28 $28.37 $28.19 $28.19 $25.98 1,032
2017-03-17 $28.39 $28.46 $28.39 $28.39 $26.16 3,862
2017-03-16 $28.63 $28.65 $28.42 $28.42 $26.19 5,556
2017-03-15 $28.55 $28.69 $28.55 $28.69 $26.44 2,953
2017-03-14 $28.45 $28.46 $28.45 $28.46 $26.22 863
2017-03-13 $28.47 $28.62 $28.45 $28.62 $26.37 3,593
2017-03-10 $28.59 $28.60 $28.48 $28.53 $26.29 3,035
2017-03-09 $28.33 $28.47 $28.23 $28.38 $26.15 2,214
2017-03-08 $28.32 $28.41 $28.26 $28.26 $26.04 4,598
2017-03-07 $28.30 $28.34 $28.20 $28.20 $25.99 4,597
2017-03-06 $28.53 $28.53 $28.38 $28.43 $26.20 1,962
2017-03-03 $28.43 $28.66 $28.43 $28.66 $26.41 7,827
2017-03-02 $28.59 $28.66 $28.55 $28.55 $26.31 8,548
2017-03-01 $28.47 $28.66 $28.47 $28.63 $26.38 130,766
2017-02-28 $28.34 $28.34 $28.32 $28.32 $26.10 318
2017-02-27 $28.25 $28.36 $28.22 $28.34 $26.11 7,698
2017-02-24 $27.99 $28.13 $27.99 $28.13 $25.92 3,184
2017-02-23 $28.00 $28.08 $27.90 $28.08 $25.87 2,397
2017-02-22 $28.04 $28.04 $27.91 $27.91 $25.72 1,906
2017-02-21 $28.00 $28.03 $27.91 $28.03 $25.83 6,155
2017-02-17 $27.77 $27.78 $27.72 $27.78 $25.60 1,657
2017-02-16 $27.74 $27.79 $27.72 $27.77 $25.59 3,618
2017-02-15 $27.67 $27.73 $27.66 $27.73 $25.55 1,381
2017-02-14 $27.35 $27.40 $27.35 $27.40 $25.24 1,653
2017-02-13 $27.29 $27.35 $27.29 $27.35 $25.20 1,909
2017-02-10 $27.28 $27.28 $27.15 $27.22 $25.08 2,656
2017-02-09 $27.16 $27.23 $27.15 $27.16 $25.03 2,493
2017-02-08 $26.92 $27.07 $26.92 $27.04 $24.91 4,610
2017-02-07 $27.08 $27.19 $26.99 $26.99 $24.87 3,808
2017-02-06 $26.96 $26.99 $26.95 $26.99 $24.87 3,851
2017-02-03 $27.00 $27.00 $26.97 $26.99 $24.87 2,591
2017-02-02 $26.73 $26.84 $26.73 $26.79 $24.69 1,410
2017-02-01 $26.71 $26.79 $26.69 $26.76 $24.66 3,356
2017-01-31 $26.27 $26.65 $26.24 $26.65 $24.55 3,972
2017-01-30 $26.25 $26.29 $26.22 $26.29 $24.22 1,593
2017-01-27 $26.23 $26.44 $26.23 $26.41 $24.34 4,526
2017-01-26 $26.40 $26.41 $26.27 $26.27 $24.21 3,640
2017-01-25 $26.52 $26.52 $26.43 $26.45 $24.38 12,827
2017-01-24 $26.31 $26.31 $26.16 $26.25 $24.19 5,193
2017-01-23 $26.44 $26.44 $26.24 $26.31 $24.24 3,841
2017-01-20 $26.58 $26.58 $26.41 $26.41 $24.34 4,348
2017-01-19 $26.56 $26.56 $26.47 $26.47 $24.39 3,800
2017-01-18 $26.68 $26.68 $26.57 $26.66 $24.57 3,181
2017-01-17 $26.60 $26.65 $26.55 $26.65 $24.56 3,870
2017-01-13 $26.79 $26.87 $26.77 $26.79 $24.69 6,636
2017-01-12 $26.76 $26.76 $26.54 $26.71 $24.61 5,636
2017-01-11 $26.94 $26.98 $26.50 $26.65 $24.56 17,022
2017-01-10 $26.78 $27.04 $26.78 $26.98 $24.86 7,743
2017-01-09 $26.61 $26.83 $26.61 $26.83 $24.72 6,788
2017-01-06 $26.63 $26.63 $26.47 $26.61 $24.52 5,532
2017-01-05 $26.46 $26.50 $26.40 $26.50 $24.42 1,496
2017-01-04 $26.44 $26.48 $26.25 $26.46 $24.38 3,744
2017-01-03 $26.00 $26.17 $26.00 $26.17 $24.11 3,353
2016-12-30 $26.10 $26.10 $25.83 $25.83 $23.80 2,312
2016-12-29 $26.18 $26.18 $25.93 $25.96 $23.92 4,061
2016-12-28 $27.19 $33.88 $25.93 $25.95 $23.91 5,090
2016-12-27 $26.23 $26.23 $26.15 $26.15 $24.10 1,305
2016-12-23 $26.04 $26.04 $26.04 $26.04 $23.99 305
2016-12-22 $25.92 $26.01 $25.92 $25.95 $23.80 7,294
2016-12-21 $26.05 $26.05 $25.99 $26.00 $23.84 7,671
2016-12-20 $26.14 $26.14 $26.09 $26.09 $23.92 942
2016-12-19 $26.31 $26.31 $26.09 $26.12 $23.95 4,090
2016-12-16 $26.25 $26.25 $26.23 $26.24 $24.06 17,079
2016-12-15 $26.08 $26.17 $26.07 $26.14 $23.97 871
2016-12-14 $26.07 $26.07 $26.01 $26.03 $23.87 1,950
2016-12-13 $26.23 $26.23 $26.23 $26.23 $24.06 310
2016-12-12 $25.94 $25.94 $25.94 $25.94 $23.78 28
2016-12-09 $25.94 $25.94 $25.94 $25.94 $23.78 347
2016-12-08 $25.55 $25.67 $25.55 $25.59 $23.47 1,862
2016-12-07 $25.50 $25.50 $25.50 $25.50 $23.39 360
2016-12-06 $25.91 $25.91 $25.69 $25.70 $23.57 838
2016-12-05 $25.80 $25.80 $25.69 $25.69 $23.56 903
2016-12-02 $25.62 $25.90 $25.62 $25.77 $23.63 10,357
2016-12-01 $25.65 $25.68 $25.64 $25.65 $23.52 10,003
2016-11-30 $26.05 $26.05 $25.84 $25.90 $23.75 3,368
2016-11-29 $26.08 $26.18 $26.08 $26.14 $23.97 5,148
2016-11-28 $25.95 $26.00 $25.95 $25.97 $23.82 1,911
2016-11-25 $26.08 $26.14 $26.08 $26.14 $23.97 472
2016-11-23 $25.71 $26.03 $25.71 $26.03 $23.87 1,545
2016-11-22 $26.03 $26.03 $25.74 $25.92 $23.77 4,303
2016-11-21 $26.16 $26.25 $26.16 $26.23 $24.06 4,075
2016-11-18 $26.15 $26.15 $26.13 $26.13 $23.96 483
2016-11-17 $26.34 $26.35 $26.34 $26.34 $24.15 1,682
2016-11-16 $26.35 $26.35 $26.28 $26.29 $24.11 1,867
2016-11-15 $26.28 $26.29 $26.13 $26.29 $24.11 2,397
2016-11-14 $26.25 $26.26 $26.20 $26.26 $24.08 2,549
2016-11-11 $26.43 $26.43 $26.07 $26.17 $24.00 885
2016-11-10 $26.44 $26.53 $26.44 $26.52 $24.32 1,133
2016-11-09 $26.21 $26.21 $25.70 $26.06 $23.90 1,925
2016-11-08 $25.26 $25.44 $25.26 $25.44 $23.33 1,281
2016-11-07 $25.37 $25.37 $25.36 $25.37 $23.27 1,406
2016-11-04 $24.84 $24.90 $24.84 $24.85 $22.79 1,598
2016-11-03 $24.93 $24.93 $24.50 $24.50 $22.47 2,271
2016-11-02 $24.95 $25.02 $24.85 $24.95 $22.88 7,090
2016-11-01 $25.07 $25.07 $24.80 $24.80 $22.74 4,184
2016-10-31 $25.03 $25.07 $25.01 $25.05 $22.97 3,954
2016-10-28 $25.09 $25.11 $25.09 $25.11 $23.03 1,061
2016-10-27 $25.74 $25.74 $25.74 $25.74 $23.60 540
2016-10-26 $25.76 $25.76 $25.76 $25.76 $23.62 300
2016-10-25 $26.06 $26.06 $26.00 $26.00 $23.84 433
2016-10-24 $26.15 $26.15 $26.15 $26.15 $23.98 30
2016-10-21 $26.34 $26.34 $26.12 $26.15 $23.98 1,699
2016-10-20 $26.34 $26.38 $26.25 $26.34 $24.16 2,081
2016-10-19 $26.34 $26.34 $26.34 $26.34 $24.16 18
2016-10-18 $26.34 $26.34 $26.34 $26.34 $24.16 935
2016-10-17 $25.98 $25.98 $25.92 $25.97 $23.82 4,463
2016-10-14 $26.30 $26.30 $26.30 $26.30 $24.12 8
2016-10-13 $26.25 $26.30 $26.07 $26.30 $24.12 2,665
2016-10-12 $26.35 $26.36 $26.33 $26.33 $24.15 782
2016-10-11 $26.27 $26.35 $26.27 $26.35 $24.17 977
2016-10-10 $27.09 $27.09 $27.09 $27.09 $24.84 216
2016-10-07 $26.72 $26.80 $26.72 $26.80 $24.58 1,236
2016-10-06 $26.80 $26.80 $26.80 $26.80 $24.58 132
2016-10-05 $26.91 $26.91 $26.91 $26.91 $24.68 365
2016-10-04 $26.83 $26.83 $26.83 $26.83 $24.61 27
2016-10-03 $26.83 $26.83 $26.83 $26.83 $24.61 502
2016-09-30 $26.91 $27.09 $26.83 $27.09 $24.84 1,412
2016-09-29 $27.18 $27.18 $27.18 $27.18 $24.93 6
2016-09-28 $27.18 $27.18 $27.18 $27.18 $24.93 72
2016-09-27 $27.18 $27.18 $27.18 $27.18 $24.93 515
2016-09-26 $27.45 $27.45 $27.45 $27.45 $25.17 84
2016-09-23 $27.39 $27.45 $27.39 $27.45 $25.17 896
2016-09-22 $27.24 $27.24 $27.24 $27.24 $24.98 71
2016-09-21 $27.13 $27.24 $27.01 $27.24 $24.98 1,597
2016-09-20 $27.11 $27.11 $27.05 $27.08 $24.83 1,919
2016-09-19 $26.98 $26.98 $26.98 $26.98 $24.74 793
2016-09-16 $26.94 $27.04 $26.94 $27.04 $24.80 694
2016-09-15 $26.68 $26.97 $26.68 $26.97 $24.73 1,985
2016-09-14 $26.69 $26.69 $26.56 $26.56 $24.36 776
2016-09-13 $26.67 $26.73 $26.63 $26.73 $24.51 2,005
2016-09-12 $26.77 $26.79 $26.77 $26.79 $24.57 347
2016-09-09 $26.69 $26.69 $26.69 $26.69 $24.48 224
2016-09-08 $27.16 $27.16 $27.16 $27.16 $24.91 656
2016-09-07 $27.16 $27.16 $27.15 $27.15 $24.90 716
2016-09-06 $27.05 $27.14 $27.05 $27.09 $24.84 832
2016-09-02 $27.03 $27.04 $27.03 $27.04 $24.80 302
2016-09-01 $26.94 $26.94 $26.94 $26.94 $24.71 436
2016-08-31 $26.97 $26.97 $26.97 $26.97 $24.73 405
2016-08-30 $27.22 $27.22 $27.12 $27.12 $24.87 1,022
2016-08-29 $27.18 $27.25 $27.12 $27.25 $24.99 1,043
2016-08-26 $27.19 $27.19 $27.00 $27.00 $24.76 209
2016-08-25 $27.26 $27.26 $26.98 $26.98 $24.74 18,881
2016-08-24 $27.75 $27.80 $27.19 $27.19 $24.94 3,898
2016-08-23 $27.73 $27.73 $27.67 $27.67 $25.38 648
2016-08-22 $27.73 $27.73 $27.63 $27.65 $25.36 466
2016-08-19 $27.55 $27.55 $27.47 $27.53 $25.25 1,038
2016-08-18 $27.50 $27.59 $27.50 $27.59 $25.30 117,570
2016-08-17 $27.44 $27.55 $27.44 $27.55 $25.27 1,784
2016-08-16 $27.82 $27.82 $27.82 $27.82 $25.51 7
2016-08-15 $27.80 $27.82 $27.80 $27.82 $25.51 777
2016-08-12 $27.67 $27.73 $27.64 $27.73 $25.43 2,559
2016-08-11 $27.69 $27.78 $27.66 $27.78 $25.48 1,042
2016-08-10 $27.61 $27.67 $27.59 $27.59 $25.30 2,611
2016-08-09 $27.75 $27.80 $27.74 $27.74 $25.44 2,223
2016-08-08 $27.75 $27.75 $27.67 $27.67 $25.38 1,673
2016-08-05 $27.83 $27.90 $27.83 $27.90 $25.59 1,127
2016-08-04 $27.78 $27.78 $27.75 $27.75 $25.45 980
2016-08-03 $27.65 $27.83 $27.65 $27.78 $25.48 5,558
2016-08-02 $27.72 $27.73 $27.69 $27.69 $25.40 1,756
2016-08-01 $27.96 $27.96 $27.96 $27.96 $25.64 160
2016-07-29 $27.62 $27.62 $27.62 $27.62 $25.33 272
2016-07-28 $27.63 $27.74 $27.52 $27.72 $25.42 5,224
2016-07-27 $27.54 $27.67 $27.54 $27.67 $25.38 1,980
2016-07-26 $27.59 $27.59 $27.55 $27.55 $25.27 345
2016-07-25 $27.46 $27.46 $27.46 $27.46 $25.19 200
2016-07-22 $27.52 $27.52 $27.52 $27.52 $25.24 46
2016-07-21 $27.62 $27.72 $27.52 $27.52 $25.24 3,042
2016-07-20 $27.19 $27.19 $27.19 $27.19 $24.94 28
2016-07-19 $27.20 $27.20 $27.19 $27.19 $24.94 1,125
2016-07-18 $27.27 $27.27 $27.27 $27.27 $25.01 200
2016-07-15 $27.40 $27.40 $27.27 $27.27 $25.01 619
2016-07-14 $27.32 $27.33 $27.32 $27.33 $25.06 3,017
2016-07-13 $27.29 $27.30 $27.19 $27.22 $24.96 3,275
2016-07-12 $27.22 $27.28 $27.19 $27.23 $24.97 2,430
2016-07-11 $27.16 $27.26 $27.16 $27.25 $24.99 1,732
2016-07-08 $26.83 $26.83 $26.83 $26.83 $24.61 42
2016-07-07 $26.83 $26.83 $26.83 $26.83 $24.61 126
2016-07-06 $26.82 $26.85 $26.49 $26.83 $24.61 15,900
2016-07-05 $26.45 $26.57 $26.44 $26.57 $24.37 5,897
2016-07-01 $26.63 $26.63 $26.55 $26.55 $24.35 1,204
2016-06-30 $26.30 $26.39 $26.30 $26.33 $24.15 2,470
2016-06-29 $25.95 $26.21 $25.95 $26.21 $24.03 808
2016-06-28 $25.50 $25.60 $25.50 $25.60 $23.48 4,598
2016-06-27 $25.20 $25.22 $25.04 $25.17 $23.08 2,439
2016-06-24 $25.84 $25.89 $25.66 $25.78 $23.64 9,641
2016-06-23 $26.39 $26.43 $26.39 $26.43 $24.16 946
2016-06-22 $26.14 $26.23 $26.14 $26.19 $23.94 5,933
2016-06-21 $26.02 $26.02 $26.02 $26.02 $23.79 246
2016-06-20 $26.11 $26.27 $26.11 $26.22 $23.97 2,182
2016-06-17 $25.90 $25.94 $25.90 $25.93 $23.71 1,116
2016-06-16 $26.12 $26.12 $26.12 $26.12 $23.88 37
2016-06-15 $26.39 $26.39 $26.12 $26.12 $23.88 1,738
2016-06-14 $26.21 $26.21 $26.21 $26.21 $23.96 252
2016-06-13 $26.32 $26.34 $26.30 $26.30 $24.05 75,104
2016-06-10 $26.65 $26.65 $26.35 $26.46 $24.19 1,520
2016-06-09 $26.70 $26.74 $26.70 $26.72 $24.43 453
2016-06-08 $26.71 $26.78 $26.69 $26.78 $24.48 19,785
2016-06-07 $26.74 $26.74 $26.65 $26.65 $24.37 1,867
2016-06-06 $26.69 $26.69 $26.69 $26.69 $24.40 18
2016-06-03 $26.69 $26.69 $26.69 $26.69 $24.40 770
2016-06-02 $26.57 $26.74 $26.56 $26.72 $24.43 19,286
2016-06-01 $26.39 $26.39 $26.38 $26.38 $24.12 664
2016-05-31 $26.27 $26.32 $26.27 $26.32 $24.06 2,225
2016-05-27 $26.25 $26.31 $26.23 $26.25 $24.00 4,818
2016-05-26 $26.14 $26.15 $26.12 $26.15 $23.91 3,328
2016-05-25 $26.22 $26.22 $26.17 $26.17 $23.92 2,039
2016-05-24 $25.87 $26.05 $25.87 $26.05 $23.82 4,711
2016-05-23 $25.68 $25.72 $25.67 $25.67 $23.47 830
2016-05-20 $25.49 $25.83 $25.49 $25.76 $23.55 1,964
2016-05-19 $25.68 $25.68 $25.36 $25.50 $23.31 1,161
2016-05-18 $25.63 $25.63 $25.63 $25.63 $23.43 100
2016-05-17 $25.81 $25.81 $25.81 $25.81 $23.60 70
2016-05-16 $25.81 $25.81 $25.81 $25.81 $23.60 130
2016-05-13 $25.53 $25.53 $25.53 $25.53 $23.34 0
2016-05-12 $25.50 $25.54 $25.43 $25.53 $23.34 2,093
2016-05-11 $25.81 $25.81 $25.77 $25.79 $23.58 950
2016-05-10 $25.85 $25.85 $25.85 $25.85 $23.63 117
2016-05-09 $25.85 $25.85 $25.85 $25.85 $23.63 595
2016-05-06 $25.69 $25.69 $25.69 $25.69 $23.49 64
2016-05-05 $25.66 $25.69 $25.66 $25.69 $23.49 684
2016-05-04 $25.58 $25.58 $25.57 $25.57 $23.38 1,003
2016-05-03 $25.92 $25.92 $25.92 $25.92 $23.70 60
2016-05-02 $26.97 $26.97 $25.77 $25.92 $23.70 2,468
2016-04-29 $25.79 $25.79 $25.68 $25.77 $23.56 1,172
2016-04-28 $26.34 $26.41 $26.09 $26.09 $23.85 2,287
2016-04-27 $26.32 $26.41 $26.29 $26.41 $24.14 640
2016-04-26 $26.32 $26.32 $26.32 $26.32 $24.06 267
2016-04-25 $26.44 $26.44 $26.31 $26.32 $24.06 2,730
2016-04-22 $26.47 $26.47 $26.40 $26.40 $24.14 552
2016-04-21 $26.41 $26.46 $26.31 $26.36 $24.10 2,140
2016-04-20 $26.16 $26.38 $26.13 $26.38 $24.12 1,784
2016-04-19 $26.03 $26.14 $26.03 $26.04 $23.81 1,868
2016-04-18 $26.03 $26.07 $26.03 $26.07 $23.83 1,365
2016-04-15 $25.74 $25.85 $25.74 $25.85 $23.63 906
2016-04-14 $25.85 $25.85 $25.84 $25.84 $23.62 1,265
2016-04-13 $25.73 $25.81 $25.73 $25.81 $23.60 1,909
2016-04-12 $25.56 $25.56 $25.52 $25.52 $23.33 394
2016-04-11 $25.57 $25.57 $25.33 $25.33 $23.16 1,036
2016-04-08 $25.86 $25.86 $25.41 $25.43 $23.25 1,719
2016-04-07 $25.75 $25.75 $25.59 $25.63 $23.43 981
2016-04-06 $25.30 $25.86 $25.30 $25.81 $23.60 1,917
2016-04-05 $25.32 $25.32 $25.31 $25.31 $23.14 1,001
2016-04-04 $25.41 $25.65 $25.41 $25.58 $23.39 3,507
2016-04-01 $24.95 $25.29 $24.95 $25.29 $23.12 2,458
2016-03-31 $25.14 $25.14 $24.99 $25.00 $22.86 1,849
2016-03-30 $25.02 $25.02 $24.97 $25.02 $22.87 2,244
2016-03-29 $24.66 $24.94 $24.66 $24.94 $22.80 1,021
2016-03-28 $24.60 $24.71 $24.59 $24.59 $22.48 1,640
2016-03-24 $24.66 $24.78 $24.53 $24.66 $22.55 3,721
2016-03-23 $24.96 $24.96 $24.72 $24.73 $22.61 2,677
2016-03-22 $24.56 $24.72 $24.56 $24.72 $22.60 697
2016-03-21 $24.53 $24.61 $24.53 $24.61 $22.50 2,759
2016-03-18 $24.01 $24.01 $24.01 $24.01 $21.95 46
2016-03-17 $24.00 $24.01 $23.97 $24.01 $21.95 1,789
2016-03-16 $24.47 $24.51 $24.47 $24.51 $22.41 934
2016-03-15 $24.61 $24.62 $24.55 $24.55 $22.45 1,443
2016-03-14 $24.87 $25.02 $24.87 $25.02 $22.88 1,317
2016-03-11 $24.45 $24.45 $24.45 $24.45 $22.35 30
2016-03-10 $24.44 $24.45 $24.44 $24.45 $22.35 301
2016-03-09 $24.34 $24.34 $24.34 $24.34 $22.26 261
2016-03-08 $24.63 $24.63 $24.50 $24.51 $22.41 2,720
2016-03-07 $24.63 $24.79 $24.53 $24.79 $22.66 487
2016-03-04 $24.61 $24.61 $24.61 $24.61 $22.50 10
2016-03-03 $24.75 $24.75 $24.50 $24.61 $22.50 1,200
2016-03-02 $24.56 $24.56 $24.56 $24.56 $22.45 0
2016-03-01 $24.34 $24.56 $24.34 $24.56 $22.45 1,329
2016-02-29 $24.43 $24.43 $24.15 $24.15 $22.08 411
2016-02-26 $24.34 $24.34 $24.34 $24.34 $22.25 0
2016-02-25 $24.34 $24.34 $24.34 $24.34 $22.25 527
2016-02-24 $24.13 $24.13 $24.13 $24.13 $22.06 10
2016-02-23 $24.13 $24.13 $24.13 $24.13 $22.06 658
2016-02-22 $23.92 $23.92 $23.92 $23.92 $21.87 5
2016-02-19 $23.92 $23.92 $23.92 $23.92 $21.87 129
2016-02-18 $24.04 $24.06 $24.02 $24.06 $22.00 934
2016-02-17 $24.03 $24.10 $24.03 $24.10 $22.03 1,227
2016-02-16 $22.88 $22.88 $22.88 $22.88 $20.92 0
2016-02-12 $22.88 $22.88 $22.88 $22.88 $20.92 214
2016-02-11 $22.91 $22.91 $22.90 $22.90 $20.94 317
2016-02-10 $23.31 $23.31 $23.30 $23.30 $21.30 2,048
2016-02-09 $22.87 $23.05 $22.87 $23.05 $21.07 2,842
2016-02-08 $23.05 $23.05 $22.68 $22.68 $20.74 532
2016-02-05 $23.64 $23.64 $23.64 $23.64 $21.61 225
2016-02-04 $24.19 $24.19 $23.72 $23.88 $21.83 1,436
2016-02-03 $23.79 $23.79 $23.78 $23.78 $21.74 366
2016-02-02 $23.97 $23.97 $23.97 $23.97 $21.92 161
2016-02-01 $24.10 $24.10 $24.10 $24.10 $22.03 113
2016-01-29 $23.86 $23.88 $23.85 $23.88 $21.83 1,522
2016-01-28 $24.19 $24.19 $24.19 $24.19 $22.12 210
2016-01-27 $24.50 $24.71 $24.22 $24.22 $22.14 3,515
2016-01-26 $24.39 $24.58 $24.39 $24.50 $22.40 2,109
2016-01-25 $24.59 $24.65 $24.37 $24.37 $22.28 1,298
2016-01-22 $24.53 $24.56 $24.53 $24.56 $22.45 1,342
2016-01-21 $24.34 $24.34 $24.05 $24.23 $22.15 3,671
2016-01-20 $23.63 $24.16 $23.43 $24.16 $22.09 3,230
2016-01-19 $23.95 $23.95 $23.95 $23.95 $21.90 1,137
2016-01-15 $24.00 $24.27 $23.90 $24.23 $22.15 10,570
2016-01-14 $24.35 $24.73 $24.35 $24.62 $22.51 13,438
2016-01-13 $24.42 $24.42 $24.42 $24.42 $22.33 121
2016-01-12 $24.96 $24.96 $24.42 $24.42 $22.33 709
2016-01-11 $24.68 $24.68 $24.26 $24.26 $22.18 1,204
2016-01-08 $25.10 $25.13 $25.00 $25.00 $22.86 585
2016-01-07 $25.41 $25.44 $25.36 $25.36 $23.19 30,483
2016-01-06 $25.97 $25.97 $25.97 $25.97 $23.74 16
2016-01-05 $26.11 $26.11 $25.97 $25.97 $23.74 945
2016-01-04 $25.79 $25.91 $25.79 $25.91 $23.69 555
2015-12-31 $26.40 $26.40 $26.40 $26.40 $24.14 861
2015-12-30 $26.70 $26.70 $26.68 $26.68 $24.39 3,810
2015-12-29 $26.70 $26.73 $26.70 $26.72 $24.43 657
2015-12-28 $26.32 $26.32 $26.32 $26.32 $24.06 100
2015-12-24 $26.76 $26.76 $26.52 $26.52 $24.25 4,805
2015-12-23 $26.52 $26.57 $26.50 $26.57 $24.25 1,000
2015-12-22 $26.16 $26.17 $26.16 $26.17 $23.88 1,550
2015-12-21 $25.92 $25.92 $25.92 $25.92 $23.66 0
2015-12-18 $25.93 $25.93 $25.92 $25.92 $23.66 200
2015-12-17 $26.45 $26.45 $26.29 $26.29 $23.99 1,239
2015-12-16 $26.45 $26.47 $26.45 $26.47 $24.16 1,875
2015-12-15 $26.08 $26.09 $26.08 $26.09 $23.81 634
2015-12-14 $25.58 $25.58 $25.58 $25.58 $23.35 204
2015-12-11 $25.70 $25.70 $25.70 $25.70 $23.46 258
2015-12-10 $26.12 $26.12 $26.02 $26.02 $23.75 200
2015-12-09 $26.05 $26.05 $26.05 $26.05 $23.77 0
2015-12-08 $26.00 $26.05 $26.00 $26.05 $23.77 2,189
2015-12-07 $26.10 $26.10 $25.98 $26.00 $23.73 1,305
2015-12-04 $25.88 $25.94 $25.88 $25.94 $23.67 800
2015-12-03 $26.23 $26.23 $25.71 $25.71 $23.46 620
2015-12-02 $26.51 $26.51 $26.51 $26.51 $24.19 6,200
2015-12-01 $26.25 $26.40 $26.25 $26.40 $24.09 775
2015-11-30 $26.24 $26.24 $26.24 $26.24 $23.95 1,664
2015-11-27 $26.44 $26.44 $26.44 $26.44 $24.13 677
2015-11-25 $26.32 $26.37 $26.32 $26.37 $24.07 1,100
2015-11-24 $26.07 $26.25 $26.07 $26.25 $23.96 761
2015-11-23 $26.22 $26.29 $26.22 $26.29 $23.99 385
2015-11-20 $26.10 $26.17 $26.10 $26.16 $23.88 1,100
2015-11-19 $26.31 $26.31 $26.04 $26.04 $23.77 806
2015-11-18 $26.10 $26.10 $26.10 $26.10 $23.82 57
2015-11-17 $25.98 $26.10 $25.98 $26.10 $23.82 2,286
2015-11-16 $25.60 $25.63 $25.60 $25.63 $23.39 6,810
2015-11-13 $25.69 $25.69 $25.69 $25.69 $23.44 700
2015-11-12 $25.96 $25.96 $25.81 $25.81 $23.56 8,300
2015-11-11 $26.27 $26.32 $26.03 $26.03 $23.75 1,574
2015-11-10 $26.19 $26.19 $26.19 $26.19 $23.90 11
2015-11-09 $26.15 $26.26 $25.99 $26.19 $23.90 24,774
2015-11-06 $26.32 $26.32 $26.32 $26.32 $24.02 20,000
2015-11-05 $26.40 $26.40 $26.20 $26.39 $24.09 24,135
2015-11-04 $26.50 $26.50 $26.50 $26.50 $24.19 20,021
2015-11-03 $26.68 $26.68 $26.34 $26.56 $24.24 30,446
2015-11-02 $26.48 $26.61 $26.48 $26.61 $24.29 21,438
2015-10-30 $26.24 $26.29 $26.13 $26.13 $23.85 24,739
2015-10-29 $26.33 $26.33 $26.18 $26.18 $23.89 20,443
2015-10-28 $25.70 $25.98 $25.60 $25.98 $23.71 20,450
2015-10-27 $25.73 $25.79 $25.66 $25.79 $23.54 24,357
2015-10-26 $25.62 $25.62 $25.26 $25.44 $23.22 22,412
2015-10-23 $25.15 $25.36 $25.15 $25.36 $23.15 20,220
2015-10-22 $24.66 $24.66 $24.66 $24.66 $22.51 20,000
2015-10-21 $25.16 $25.29 $25.16 $25.29 $23.08 20,200
2015-10-20 $25.51 $25.51 $25.51 $25.51 $23.28 20,000
2015-10-19 $25.62 $25.74 $25.61 $25.74 $23.49 20,540
2015-10-16 $25.69 $25.69 $25.60 $25.69 $23.45 21,900
2015-10-15 $25.41 $25.41 $25.41 $25.41 $23.19 20,000
2015-10-14 $25.08 $25.08 $24.95 $24.95 $22.77 20,200
2015-10-13 $25.40 $25.40 $25.11 $25.11 $22.92 20,116
2015-10-12 $25.31 $25.31 $25.31 $25.31 $23.10 20,000
2015-10-09 $25.16 $25.16 $25.16 $25.16 $22.96 20,126
2015-10-08 $24.80 $25.10 $24.80 $25.10 $22.91 21,100
2015-10-07 $24.96 $24.96 $24.96 $24.96 $22.78 20,200
2015-10-06 $25.00 $25.00 $24.68 $24.68 $22.52 20,100
2015-10-05 $25.32 $25.32 $25.32 $25.32 $23.11 20,000
2015-10-02 $25.03 $25.03 $25.03 $25.03 $22.84 20,000
2015-10-01 $24.71 $24.71 $24.71 $24.71 $22.55 20,000
2015-09-30 $24.29 $24.53 $24.29 $24.53 $22.39 25,000

John Hancock Multifactor Healthcare ETF (JHMH) News Headlines

Recent John Hancock Multifactor Healthcare ETF (JHMH) News
Similar Companies to John Hancock Multifactor Healthcare ETF (JHMH) 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.