John Hancock Multifactor Industrials ETF (JHMI) Exchange: NYSE ARCA

Data as of April 19, 2024

$45.29 ($0.45) 0.99%

John Hancock Multifactor Industrials ETF - Daily Information
Click for more stock information on John Hancock Multifactor Industrials ETF.
Daily Information Data
Date April 19, 2024
Open $45.06
Previous Close $45.29
High $45.29
Low $45.04
Adjusted Open $45.06
Previous Adjusted Close $45.29
Adjusted High $45.29
Adjusted Low $45.04

About John Hancock Multifactor Industrials ETF (JHMI)

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 industrials 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 industrials sector is composed of companies involved in areas such as aerospace and defense, construction and engineering, machinery, building products and equipment, road/rail/air/marine transportation and infrastructure, industrial trading and distribution, and related 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 Industrials ETF (JHMI)

Date Open High Low Close Adj.Close Volume
2022-10-24 $45.06 $45.29 $45.04 $45.29 $45.29 1,496
2022-10-21 $44.50 $44.99 $44.50 $44.84 $44.84 10,032
2022-10-20 $43.96 $43.96 $43.73 $43.86 $43.86 2,370
2022-10-19 $44.90 $44.90 $44.71 $44.71 $44.71 235
2022-10-18 $45.36 $45.36 $45.27 $45.27 $45.27 118
2022-10-17 $44.39 $44.39 $44.28 $44.39 $44.39 2,558
2022-10-14 $43.86 $43.86 $43.33 $43.33 $43.33 279
2022-10-13 $44.03 $44.44 $44.00 $44.37 $44.37 13,133
2022-10-12 $43.88 $44.02 $43.54 $43.54 $43.54 7,461
2022-10-11 $43.71 $44.44 $43.69 $43.98 $43.98 7,442
2022-10-10 $44.27 $44.27 $43.68 $44.11 $44.11 13,432
2022-10-07 $44.19 $44.35 $43.83 $43.96 $43.96 7,256
2022-10-06 $45.29 $45.30 $45.11 $45.11 $45.11 1,184
2022-10-05 $45.10 $45.43 $45.08 $45.43 $45.43 1,339
2022-10-04 $45.20 $45.58 $44.84 $45.56 $45.56 5,339
2022-10-03 $41.94 $44.21 $41.94 $43.98 $43.98 5,029
2022-09-30 $43.49 $43.49 $42.64 $42.64 $42.64 7,268
2022-09-29 $43.22 $43.22 $42.75 $43.11 $43.11 1,322
2022-09-28 $43.35 $44.10 $43.35 $43.95 $43.95 1,496
2022-09-27 $43.15 $43.41 $42.50 $42.79 $42.79 2,720
2022-09-26 $43.23 $43.29 $43.00 $43.00 $43.00 1,593
2022-09-23 $43.48 $43.48 $43.11 $43.36 $43.36 4,439
2022-09-22 $43.95 $44.23 $43.95 $44.22 $44.22 1,374
2022-09-21 $46.10 $46.18 $44.99 $44.99 $44.99 1,167
2022-09-20 $45.68 $45.68 $45.46 $45.46 $45.46 1,228
2022-09-19 $45.99 $46.17 $45.96 $46.17 $46.17 4,327
2022-09-16 $45.30 $45.50 $45.30 $45.50 $45.50 5,620
2022-09-15 $47.03 $47.03 $46.30 $46.30 $46.30 495
2022-09-14 $46.58 $46.70 $46.58 $46.70 $46.70 360
2022-09-13 $47.83 $47.83 $46.93 $46.93 $46.93 323
2022-09-12 $48.71 $48.80 $48.71 $48.78 $48.78 670
2022-09-09 $47.91 $48.48 $47.91 $48.48 $48.48 9,393
2022-09-08 $47.56 $47.73 $47.56 $47.73 $47.73 2,402
2022-09-07 $47.04 $47.54 $46.95 $47.54 $47.54 600
2022-09-06 $46.87 $46.87 $46.62 $46.62 $46.62 225
2022-09-02 $47.70 $47.70 $46.60 $46.60 $46.60 4,236
2022-09-01 $46.89 $47.11 $46.28 $47.11 $47.11 4,258
2022-08-31 $47.11 $47.11 $47.11 $47.11 $47.11 120
2022-08-30 $47.45 $47.45 $47.41 $47.41 $47.41 1,499
2022-08-29 $48.24 $48.24 $48.12 $48.12 $48.12 393
2022-08-26 $49.01 $49.01 $48.35 $48.35 $48.35 597
2022-08-25 $50.10 $50.10 $50.10 $50.10 $50.10 11
2022-08-24 $49.41 $49.41 $49.41 $49.41 $49.41 6
2022-08-23 $49.21 $49.21 $49.19 $49.19 $49.19 492
2022-08-22 $49.30 $49.30 $49.06 $49.16 $49.16 1,331
2022-08-19 $50.20 $50.20 $50.20 $50.20 $50.20 187
2022-08-18 $50.96 $50.96 $50.96 $50.96 $50.96 489
2022-08-17 $50.56 $50.77 $50.56 $50.75 $50.75 489
2022-08-16 $51.16 $51.26 $51.16 $51.26 $51.26 878
2022-08-15 $50.40 $51.05 $50.40 $51.05 $51.05 468
2022-08-12 $49.64 $50.92 $49.64 $50.92 $50.92 5,934
2022-08-11 $50.57 $50.57 $50.13 $50.13 $50.13 1,009
2022-08-10 $49.72 $49.89 $49.72 $49.89 $49.89 1,533
2022-08-09 $48.78 $48.78 $48.64 $48.64 $48.64 285
2022-08-08 $48.67 $49.54 $48.67 $49.07 $49.07 7,526
2022-08-05 $49.04 $49.04 $49.04 $49.04 $49.04 43
2022-08-04 $49.03 $49.03 $48.94 $48.94 $48.94 821
2022-08-03 $48.83 $48.91 $48.77 $48.85 $48.85 1,426
2022-08-02 $48.32 $48.66 $48.32 $48.34 $48.34 565
2022-08-01 $48.48 $48.92 $48.48 $48.77 $48.77 2,018
2022-07-29 $48.48 $48.89 $48.47 $48.89 $48.89 969
2022-07-28 $47.17 $48.00 $47.17 $48.00 $48.00 1,164
2022-07-27 $46.99 $46.99 $46.99 $46.99 $46.99 159
2022-07-26 $45.99 $46.02 $45.96 $46.02 $46.02 434
2022-07-25 $46.19 $46.19 $46.19 $46.19 $46.19 16
2022-07-22 $46.09 $46.09 $46.09 $46.09 $46.09 51
2022-07-21 $45.65 $46.26 $45.65 $46.26 $46.26 670
2022-07-20 $45.81 $45.81 $45.81 $45.81 $45.81 118
2022-07-19 $44.87 $45.46 $44.87 $45.46 $45.46 1,821
2022-07-18 $43.79 $43.79 $43.79 $43.79 $43.79 48
2022-07-15 $44.00 $44.01 $44.00 $44.01 $44.01 602
2022-07-14 $43.39 $43.39 $43.39 $43.39 $43.39 99
2022-07-13 $43.70 $43.70 $43.70 $43.70 $43.70 123
2022-07-12 $44.03 $44.03 $44.03 $44.03 $44.03 42
2022-07-11 $43.89 $44.16 $43.89 $44.16 $44.16 463
2022-07-08 $44.53 $44.53 $44.51 $44.51 $44.51 506
2022-07-07 $44.73 $44.73 $44.73 $44.73 $44.73 33
2022-07-06 $44.07 $44.07 $44.07 $44.07 $44.07 33
2022-07-05 $43.90 $43.90 $43.90 $43.90 $43.90 92
2022-07-01 $44.25 $44.25 $44.25 $44.25 $44.25 148
2022-06-30 $43.66 $43.66 $43.59 $43.59 $43.59 367
2022-06-29 $43.59 $43.71 $43.59 $43.71 $43.71 303
2022-06-28 $44.57 $44.57 $43.93 $43.93 $43.93 374
2022-06-27 $44.67 $44.67 $44.60 $44.60 $44.60 412
2022-06-24 $43.97 $44.73 $43.92 $44.73 $44.47 4,850
2022-06-23 $43.21 $43.36 $43.21 $43.36 $43.10 1,672
2022-06-22 $43.27 $43.52 $43.26 $43.44 $43.19 4,036
2022-06-21 $43.43 $43.48 $43.39 $43.39 $43.13 569
2022-06-17 $42.37 $42.67 $42.37 $42.67 $42.41 3,623
2022-06-16 $42.61 $42.61 $42.61 $42.61 $42.36 156
2022-06-15 $44.60 $44.60 $44.60 $44.60 $44.34 232
2022-06-14 $44.16 $44.16 $44.16 $44.16 $43.89 285
2022-06-13 $44.81 $44.81 $43.99 $44.14 $43.88 44,589
2022-06-10 $46.67 $46.67 $46.03 $46.03 $45.76 1,113
2022-06-09 $47.51 $47.51 $47.51 $47.51 $47.23 147
2022-06-08 $48.27 $48.27 $48.27 $48.27 $47.98 58
2022-06-07 $48.22 $49.17 $48.18 $49.17 $48.88 848
2022-06-06 $48.80 $48.87 $48.67 $48.67 $48.38 1,045
2022-06-03 $48.15 $48.37 $48.15 $48.37 $48.09 443
2022-06-02 $47.82 $48.59 $47.82 $48.59 $48.31 1,189
2022-06-01 $47.35 $47.61 $47.35 $47.61 $47.32 236
2022-05-31 $47.86 $47.86 $47.86 $47.86 $47.57 478
2022-05-27 $47.70 $48.14 $47.70 $48.14 $47.86 248
2022-05-26 $47.23 $47.23 $47.15 $47.15 $46.87 376
2022-05-25 $45.58 $46.18 $45.58 $46.10 $45.82 8,496
2022-05-24 $45.71 $45.73 $45.27 $45.58 $45.31 1,343
2022-05-23 $45.71 $45.83 $45.71 $45.83 $45.56 259
2022-05-20 $44.81 $45.27 $44.81 $45.27 $45.00 1,420
2022-05-19 $45.20 $45.80 $45.19 $45.47 $45.20 1,497
2022-05-18 $46.21 $46.26 $45.58 $45.58 $45.31 1,554
2022-05-17 $47.38 $47.57 $47.38 $47.57 $47.29 1,177
2022-05-16 $46.61 $46.61 $46.38 $46.38 $46.11 720
2022-05-13 $46.95 $46.95 $46.59 $46.62 $46.34 659
2022-05-12 $45.71 $45.87 $45.13 $45.84 $45.57 890
2022-05-11 $46.99 $46.99 $45.56 $45.56 $45.29 46,379
2022-05-10 $46.50 $46.63 $46.26 $46.28 $46.01 1,168
2022-05-09 $46.96 $46.96 $46.45 $46.51 $46.23 2,541
2022-05-06 $47.32 $47.62 $46.94 $47.62 $47.34 2,013
2022-05-05 $49.04 $49.04 $48.05 $48.05 $47.77 340
2022-05-04 $48.26 $49.66 $48.26 $49.66 $49.36 539
2022-05-03 $48.08 $48.21 $47.94 $48.21 $47.92 1,031
2022-05-02 $47.65 $47.83 $47.56 $47.83 $47.55 4,860
2022-04-29 $48.82 $48.82 $47.69 $47.69 $47.41 1,831
2022-04-28 $48.64 $49.30 $48.28 $49.07 $48.78 2,305
2022-04-27 $48.59 $48.59 $48.32 $48.32 $48.03 304
2022-04-26 $48.43 $48.48 $48.22 $48.22 $47.93 594
2022-04-25 $49.33 $49.33 $49.33 $49.33 $49.04 492
2022-04-22 $49.69 $49.81 $49.15 $49.15 $48.86 5,572
2022-04-21 $51.00 $51.00 $50.41 $50.46 $50.16 3,068
2022-04-20 $50.94 $51.26 $50.94 $51.00 $50.70 659
2022-04-19 $50.07 $50.55 $50.07 $50.55 $50.25 3,486
2022-04-18 $49.58 $49.58 $49.27 $49.38 $49.09 1,624
2022-04-14 $49.93 $49.95 $49.65 $49.65 $49.35 1,982
2022-04-13 $49.45 $49.95 $49.45 $49.87 $49.58 13,848
2022-04-12 $50.02 $50.09 $49.39 $49.48 $49.19 2,976
2022-04-11 $49.64 $49.81 $49.54 $49.55 $49.26 1,700
2022-04-08 $50.03 $50.03 $49.76 $49.80 $49.50 2,251
2022-04-07 $49.66 $50.28 $49.66 $50.10 $49.80 2,240
2022-04-06 $49.81 $50.07 $49.81 $50.05 $49.75 2,272
2022-04-05 $50.90 $50.92 $50.53 $50.53 $50.23 5,542
2022-04-04 $51.12 $51.37 $51.12 $51.34 $51.04 1,224
2022-04-01 $51.30 $51.30 $51.30 $51.30 $50.99 267
2022-03-31 $51.59 $51.59 $51.59 $51.59 $51.28 310
2022-03-30 $52.63 $52.63 $52.34 $52.36 $52.05 736
2022-03-29 $52.52 $52.87 $52.38 $52.79 $52.48 10,464
2022-03-28 $51.94 $51.95 $51.66 $51.95 $51.64 1,345
2022-03-25 $51.87 $51.89 $51.87 $51.89 $51.58 239
2022-03-24 $51.58 $51.72 $51.58 $51.72 $51.41 990
2022-03-23 $51.82 $51.85 $51.28 $51.29 $50.98 1,730
2022-03-22 $52.06 $52.11 $52.05 $52.05 $51.74 343
2022-03-21 $51.87 $51.87 $51.87 $51.87 $51.56 298
2022-03-18 $51.48 $51.99 $51.48 $51.94 $51.63 569
2022-03-17 $51.30 $51.58 $51.30 $51.58 $51.27 185
2022-03-16 $50.57 $51.00 $50.57 $51.00 $50.70 237
2022-03-15 $49.79 $50.01 $49.38 $50.01 $49.71 3,651
2022-03-14 $49.63 $49.63 $49.03 $49.08 $48.78 979
2022-03-11 $50.05 $50.05 $49.37 $49.37 $49.07 1,281
2022-03-10 $49.39 $49.71 $49.38 $49.71 $49.41 1,162
2022-03-09 $49.74 $50.04 $49.74 $49.80 $49.50 4,534
2022-03-08 $48.45 $49.75 $48.33 $48.61 $48.32 8,211
2022-03-07 $50.18 $50.18 $48.94 $48.94 $48.65 2,060
2022-03-04 $50.28 $50.40 $49.99 $50.37 $50.07 2,416
2022-03-03 $51.10 $51.10 $50.74 $50.78 $50.48 472
2022-03-02 $50.73 $51.08 $50.73 $50.90 $50.60 35,470
2022-03-01 $50.04 $50.04 $49.52 $49.72 $49.43 1,254
2022-02-28 $50.10 $50.58 $49.90 $50.58 $50.28 6,224
2022-02-25 $49.50 $50.38 $49.28 $50.34 $50.04 1,745
2022-02-24 $47.74 $49.20 $47.56 $49.06 $48.77 6,607
2022-02-23 $48.98 $49.16 $48.35 $48.37 $48.08 8,476
2022-02-22 $50.00 $50.00 $49.32 $49.40 $49.11 9,602
2022-02-18 $50.41 $50.41 $50.12 $50.12 $49.82 7,657
2022-02-17 $50.78 $50.98 $50.42 $50.42 $50.12 2,549
2022-02-16 $50.89 $51.53 $50.89 $51.44 $51.13 3,643
2022-02-15 $51.14 $51.14 $51.08 $51.08 $50.78 295
2022-02-14 $50.18 $50.44 $49.89 $50.27 $49.97 7,080
2022-02-11 $51.30 $51.30 $50.16 $50.39 $50.09 3,313
2022-02-10 $52.13 $52.24 $51.25 $51.25 $50.95 4,503
2022-02-09 $52.31 $52.41 $52.24 $52.40 $52.09 5,754
2022-02-08 $51.46 $51.49 $51.27 $51.43 $51.12 2,660
2022-02-07 $50.97 $51.04 $50.81 $50.82 $50.52 3,611
2022-02-04 $51.44 $51.44 $50.97 $50.97 $50.67 296
2022-02-03 $51.95 $51.95 $51.53 $51.53 $51.23 784
2022-02-02 $52.19 $52.49 $52.00 $52.49 $52.18 758
2022-02-01 $51.87 $52.16 $51.66 $52.16 $51.85 832
2022-01-31 $51.06 $51.63 $51.06 $51.63 $51.32 2,523
2022-01-28 $49.67 $50.74 $49.60 $50.74 $50.44 11,616
2022-01-27 $51.09 $51.09 $50.29 $50.29 $49.99 631
2022-01-26 $52.21 $52.21 $50.72 $50.90 $50.60 5,625
2022-01-25 $51.25 $51.76 $50.60 $51.32 $51.02 11,029
2022-01-24 $50.64 $52.10 $50.12 $52.10 $51.79 4,618
2022-01-21 $52.29 $52.60 $51.62 $51.62 $51.31 5,284
2022-01-20 $53.25 $53.51 $52.15 $52.15 $51.84 1,837
2022-01-19 $53.51 $53.53 $52.91 $52.91 $52.59 849
2022-01-18 $53.80 $53.80 $53.49 $53.49 $53.17 1,174
2022-01-14 $54.20 $54.36 $54.01 $54.36 $54.04 1,533
2022-01-13 $55.27 $55.35 $54.76 $54.76 $54.44 2,395
2022-01-12 $54.70 $54.98 $54.70 $54.95 $54.63 2,734
2022-01-11 $54.32 $54.81 $54.22 $54.72 $54.40 3,255
2022-01-10 $53.81 $54.32 $53.81 $54.32 $54.00 2,012
2022-01-07 $55.12 $55.13 $54.85 $54.85 $54.52 1,477
2022-01-06 $55.51 $55.54 $55.18 $55.34 $55.01 6,261
2022-01-05 $56.32 $56.39 $55.36 $55.36 $55.03 2,533
2022-01-04 $56.05 $56.39 $56.04 $56.28 $55.95 3,804
2022-01-03 $55.36 $55.36 $55.26 $55.30 $54.97 1,953
2021-12-31 $55.63 $55.94 $55.63 $55.94 $55.61 1,908
2021-12-30 $55.94 $56.01 $55.67 $55.67 $55.34 2,904
2021-12-29 $55.94 $55.96 $55.94 $55.96 $55.62 974
2021-12-28 $55.59 $55.72 $55.59 $55.71 $55.38 1,257
2021-12-27 $55.32 $55.50 $55.30 $55.50 $55.17 3,187
2021-12-23 $55.13 $55.15 $55.10 $55.10 $54.53 883
2021-12-22 $54.19 $54.50 $54.19 $54.50 $53.93 1,697
2021-12-21 $54.98 $55.22 $53.52 $54.13 $53.57 71,666
2021-12-20 $53.17 $53.25 $52.68 $53.01 $52.45 1,680
2021-12-17 $54.30 $54.30 $53.91 $53.91 $53.35 791
2021-12-16 $55.48 $55.51 $54.89 $54.89 $54.32 5,238
2021-12-15 $54.93 $54.94 $54.89 $54.94 $54.37 2,296
2021-12-14 $54.93 $54.93 $54.10 $54.33 $53.77 9,565
2021-12-13 $55.00 $55.00 $55.00 $55.00 $54.43 362
2021-12-10 $55.52 $55.52 $55.52 $55.52 $54.94 142
2021-12-09 $55.39 $55.50 $55.28 $55.28 $54.70 405
2021-12-08 $55.39 $55.57 $55.39 $55.57 $54.99 456
2021-12-07 $55.23 $55.32 $55.20 $55.32 $54.74 376
2021-12-06 $54.40 $54.77 $54.40 $54.65 $54.08 1,026
2021-12-03 $53.58 $53.82 $53.39 $53.80 $53.24 5,375
2021-12-02 $53.10 $54.15 $53.10 $53.95 $53.39 1,484
2021-12-01 $53.96 $54.17 $52.63 $52.63 $52.08 1,671
2021-11-30 $53.89 $53.89 $53.12 $53.12 $52.57 1,055
2021-11-29 $54.90 $54.90 $54.65 $54.65 $54.08 585
2021-11-26 $54.35 $54.35 $54.33 $54.33 $53.77 306
2021-11-24 $55.71 $55.83 $55.70 $55.83 $55.25 1,292
2021-11-23 $55.77 $55.88 $55.69 $55.88 $55.29 572
2021-11-22 $56.39 $56.39 $55.89 $55.89 $55.31 6,061
2021-11-19 $55.84 $55.84 $55.84 $55.84 $55.26 267
2021-11-18 $56.04 $56.04 $55.92 $55.92 $55.34 102
2021-11-17 $56.07 $56.07 $56.07 $56.07 $55.48 164
2021-11-16 $56.25 $56.51 $56.24 $56.24 $55.66 716
2021-11-15 $56.47 $56.47 $55.95 $55.96 $55.38 2,230
2021-11-12 $56.07 $56.07 $55.97 $56.04 $55.46 1,056
2021-11-11 $55.51 $55.55 $55.51 $55.51 $54.93 722
2021-11-10 $55.82 $55.82 $55.52 $55.52 $54.94 226
2021-11-09 $55.93 $55.93 $55.70 $55.83 $55.25 3,959
2021-11-08 $55.92 $55.92 $55.61 $55.61 $55.03 1,006
2021-11-05 $55.36 $55.45 $55.36 $55.39 $54.81 1,329
2021-11-04 $55.14 $55.14 $55.01 $55.01 $54.44 263
2021-11-03 $54.59 $54.74 $54.59 $54.71 $54.14 556
2021-11-02 $54.74 $54.74 $54.74 $54.74 $54.17 216
2021-11-01 $54.64 $54.64 $54.56 $54.56 $53.99 133
2021-10-29 $54.15 $54.30 $54.15 $54.30 $53.73 919
2021-10-28 $53.90 $54.19 $53.90 $54.19 $53.62 820
2021-10-27 $54.00 $54.00 $53.42 $53.42 $52.86 1,532
2021-10-26 $54.20 $54.20 $53.93 $53.93 $53.36 1,203
2021-10-25 $54.15 $54.39 $54.15 $54.20 $53.63 1,227
2021-10-22 $53.88 $54.28 $53.88 $54.10 $53.54 1,363
2021-10-21 $53.93 $53.93 $53.93 $53.93 $53.37 14
2021-10-20 $53.65 $53.75 $53.65 $53.69 $53.13 2,005
2021-10-19 $53.37 $53.42 $53.21 $53.35 $52.79 1,635
2021-10-18 $52.91 $53.09 $52.91 $53.09 $52.54 503
2021-10-15 $53.10 $53.10 $52.92 $52.92 $52.37 1,303
2021-10-14 $52.37 $52.54 $52.37 $52.54 $51.99 1,962
2021-10-13 $51.27 $51.48 $51.27 $51.43 $50.90 900
2021-10-12 $51.50 $51.50 $51.25 $51.25 $50.71 166
2021-10-11 $51.63 $51.63 $51.30 $51.30 $50.76 666
2021-10-08 $51.65 $51.65 $51.65 $51.65 $51.11 4
2021-10-07 $52.10 $52.10 $51.79 $51.79 $51.25 728
2021-10-06 $50.61 $51.25 $50.61 $51.25 $50.71 1,812
2021-10-05 $50.63 $51.15 $50.63 $51.15 $50.62 359
2021-10-04 $50.63 $50.74 $50.57 $50.62 $50.09 3,360
2021-10-01 $50.91 $50.91 $50.91 $50.91 $50.38 234
2021-09-30 $51.34 $51.34 $50.31 $50.31 $49.78 1,601
2021-09-29 $51.22 $51.22 $51.22 $51.22 $50.68 23
2021-09-28 $51.22 $51.46 $51.16 $51.16 $50.63 1,818
2021-09-27 $51.94 $51.94 $51.92 $51.92 $51.38 346
2021-09-24 $51.80 $51.82 $51.80 $51.82 $51.28 614
2021-09-23 $51.34 $51.83 $51.34 $51.83 $51.28 958
2021-09-22 $51.16 $51.27 $51.08 $51.08 $50.54 3,023
2021-09-21 $51.12 $51.12 $50.62 $50.62 $50.09 729
2021-09-20 $50.69 $50.84 $50.24 $50.84 $50.31 4,060
2021-09-17 $51.93 $51.93 $51.53 $51.53 $50.99 448
2021-09-16 $52.17 $52.17 $52.01 $52.01 $51.47 379
2021-09-15 $52.00 $52.38 $52.00 $52.32 $51.78 903
2021-09-14 $52.47 $52.47 $51.80 $51.80 $51.26 541
2021-09-13 $52.71 $52.71 $52.19 $52.34 $51.80 1,887
2021-09-10 $52.80 $52.80 $52.31 $52.31 $51.76 194
2021-09-09 $52.76 $52.76 $52.55 $52.55 $52.00 1,409
2021-09-08 $52.48 $52.82 $52.48 $52.76 $52.21 920
2021-09-07 $52.77 $52.77 $52.77 $52.77 $52.22 346
2021-09-03 $54.20 $54.20 $53.72 $53.72 $53.16 1,225
2021-09-02 $53.93 $53.93 $53.89 $53.90 $53.34 443
2021-09-01 $53.55 $53.55 $53.23 $53.45 $52.89 1,923
2021-08-31 $53.64 $53.69 $53.54 $53.54 $52.98 713
2021-08-30 $53.87 $53.94 $53.79 $53.79 $53.23 1,251
2021-08-27 $53.49 $53.84 $53.49 $53.76 $53.20 3,001
2021-08-26 $53.46 $53.46 $53.27 $53.33 $52.77 742
2021-08-25 $53.50 $53.59 $53.50 $53.59 $53.03 746
2021-08-24 $53.18 $53.22 $53.18 $53.22 $52.66 1,140
2021-08-23 $52.77 $53.07 $52.77 $52.92 $52.37 1,910
2021-08-20 $52.43 $52.59 $52.43 $52.59 $52.04 164
2021-08-19 $52.14 $52.29 $52.10 $52.25 $51.70 1,388
2021-08-18 $53.11 $53.22 $52.59 $52.59 $52.04 2,587
2021-08-17 $53.50 $53.50 $52.92 $53.11 $52.56 762
2021-08-16 $53.62 $53.79 $53.61 $53.79 $53.23 3,484
2021-08-13 $53.59 $53.59 $53.56 $53.56 $53.00 429
2021-08-12 $53.96 $53.96 $53.66 $53.71 $53.15 1,188
2021-08-11 $53.41 $53.73 $53.37 $53.73 $53.17 5,834
2021-08-10 $53.06 $53.18 $53.06 $53.09 $52.54 1,820
2021-08-09 $52.67 $52.73 $52.59 $52.59 $52.04 381
2021-08-06 $52.87 $52.89 $52.79 $52.79 $52.24 1,131
2021-08-05 $52.68 $52.76 $52.66 $52.66 $52.11 576
2021-08-04 $52.91 $52.91 $52.53 $52.53 $51.98 4,689
2021-08-03 $52.34 $53.12 $52.34 $53.12 $52.56 152,984
2021-08-02 $52.81 $52.81 $52.44 $52.44 $51.89 2,072
2021-07-30 $52.13 $52.76 $51.46 $52.72 $52.17 3,091
2021-07-29 $52.51 $52.80 $52.51 $52.71 $52.16 1,261
2021-07-28 $51.82 $52.09 $51.82 $52.08 $51.54 354
2021-07-27 $52.30 $52.30 $52.11 $52.20 $51.65 1,024
2021-07-26 $52.43 $52.43 $52.31 $52.31 $51.76 1,308
2021-07-23 $52.18 $52.42 $51.97 $52.42 $51.87 117,733
2021-07-22 $52.29 $52.29 $51.96 $51.96 $51.42 2,255
2021-07-21 $51.90 $52.18 $51.90 $52.18 $51.64 1,125
2021-07-20 $50.45 $51.78 $50.45 $51.69 $51.15 1,911
2021-07-19 $50.60 $50.60 $50.15 $50.37 $49.84 1,115
2021-07-16 $51.70 $51.71 $51.26 $51.30 $50.76 992
2021-07-15 $51.49 $51.73 $51.49 $51.73 $51.19 1,662
2021-07-14 $51.58 $51.76 $51.58 $51.73 $51.19 905
2021-07-13 $52.22 $52.22 $51.80 $51.80 $51.26 915
2021-07-12 $52.00 $52.27 $51.02 $52.26 $51.71 7,582
2021-07-09 $51.80 $52.21 $51.80 $52.15 $51.61 76,408
2021-07-08 $51.15 $51.48 $51.15 $51.32 $50.78 4,378
2021-07-07 $51.79 $52.18 $51.69 $52.18 $51.63 2,344
2021-07-06 $52.07 $52.07 $51.33 $51.62 $51.08 1,586
2021-07-02 $52.04 $52.12 $52.04 $52.12 $51.57 1,341
2021-07-01 $51.84 $52.00 $51.84 $51.97 $51.43 26,402
2021-06-30 $51.64 $51.66 $51.64 $51.66 $51.12 728
2021-06-29 $51.49 $51.66 $51.38 $51.38 $50.85 1,758
2021-06-28 $51.61 $51.61 $49.15 $51.36 $50.82 112,700
2021-06-25 $51.58 $51.58 $51.50 $51.50 $50.96 1,359
2021-06-24 $51.38 $51.60 $51.38 $51.51 $50.73 1,494
2021-06-23 $51.22 $51.32 $51.13 $51.14 $50.36 3,999
2021-06-22 $51.05 $51.26 $51.03 $51.25 $50.47 2,399
2021-06-21 $50.53 $51.04 $50.53 $51.04 $50.26 253
2021-06-18 $50.18 $50.30 $50.06 $50.06 $49.30 14,987
2021-06-17 $51.09 $51.09 $50.19 $50.69 $49.92 2,988
2021-06-16 $51.59 $51.80 $51.42 $51.42 $50.63 63,601
2021-06-15 $51.70 $51.91 $51.70 $51.83 $51.04 159,970
2021-06-14 $51.44 $51.60 $51.44 $51.60 $50.81 265
2021-06-11 $51.81 $51.92 $51.74 $51.89 $51.10 2,765
2021-06-10 $51.70 $51.70 $51.70 $51.70 $50.91 449
2021-06-09 $52.04 $52.10 $51.99 $51.99 $51.20 1,700
2021-06-08 $52.47 $52.49 $52.46 $52.46 $51.66 1,230
2021-06-07 $52.83 $52.83 $52.17 $52.19 $51.40 691
2021-06-04 $52.69 $52.69 $52.43 $52.61 $51.81 200,672
2021-06-03 $52.06 $52.41 $52.05 $52.32 $51.52 1,110
2021-06-02 $52.97 $52.97 $52.40 $52.44 $51.64 953
2021-06-01 $52.82 $52.82 $52.68 $52.68 $51.87 469
2021-05-28 $53.61 $53.61 $52.42 $52.50 $51.70 3,316
2021-05-27 $52.40 $52.50 $52.40 $52.48 $51.68 4,678
2021-05-26 $51.84 $51.86 $51.84 $51.86 $51.07 249
2021-05-25 $51.84 $51.84 $51.69 $51.69 $50.90 660
2021-05-24 $51.78 $51.96 $51.78 $51.85 $51.06 2,115
2021-05-21 $51.87 $51.87 $51.45 $51.54 $50.75 1,361
2021-05-20 $51.18 $51.36 $51.12 $51.33 $50.54 1,866
2021-05-19 $50.72 $51.09 $50.59 $51.09 $50.31 1,661
2021-05-18 $52.07 $52.07 $51.54 $51.54 $50.75 1,519
2021-05-17 $52.32 $52.32 $52.13 $52.26 $51.46 3,262
2021-05-14 $52.25 $52.65 $52.24 $52.56 $51.76 8,463
2021-05-13 $51.61 $51.89 $51.61 $51.89 $51.10 473
2021-05-12 $52.36 $52.36 $50.82 $50.82 $50.05 2,739
2021-05-11 $52.67 $52.67 $51.93 $52.30 $51.50 77,536
2021-05-10 $53.80 $53.82 $53.21 $53.21 $52.39 2,354
2021-05-07 $52.82 $53.22 $52.82 $53.22 $52.41 4,753
2021-05-06 $52.26 $52.60 $52.25 $52.60 $51.80 2,338
2021-05-05 $51.88 $52.46 $51.88 $52.26 $51.47 700
2021-05-04 $51.93 $52.14 $51.93 $52.14 $51.34 756
2021-05-03 $51.81 $52.19 $51.76 $51.95 $51.16 1,175
2021-04-30 $51.50 $51.50 $51.46 $51.49 $50.71 1,680
2021-04-29 $51.70 $52.02 $51.70 $52.02 $51.22 124
2021-04-28 $52.41 $52.41 $51.66 $51.66 $50.88 864
2021-04-27 $51.74 $51.99 $51.72 $51.99 $51.20 873
2021-04-26 $51.99 $51.99 $51.53 $51.53 $50.75 2,840
2021-04-23 $51.39 $51.67 $51.39 $51.63 $50.84 2,045
2021-04-22 $51.10 $51.40 $50.99 $50.99 $50.21 2,707
2021-04-21 $50.90 $51.09 $50.90 $51.09 $50.31 1,957
2021-04-20 $50.50 $50.50 $50.41 $50.41 $49.64 317
2021-04-19 $51.23 $51.23 $50.74 $50.84 $50.07 521
2021-04-16 $51.26 $51.26 $50.98 $51.13 $50.35 1,655
2021-04-15 $50.99 $50.99 $50.69 $50.78 $50.00 2,053
2021-04-14 $50.82 $50.82 $50.54 $50.54 $49.77 657
2021-04-13 $50.29 $50.60 $50.29 $50.51 $49.74 3,000
2021-04-12 $50.50 $50.76 $50.50 $50.75 $49.98 655
2021-04-09 $50.18 $50.54 $50.18 $50.54 $49.77 1,724
2021-04-08 $49.89 $50.09 $49.85 $50.06 $49.29 2,542
2021-04-07 $49.97 $49.97 $49.90 $49.90 $49.14 891
2021-04-06 $50.47 $50.51 $50.23 $50.23 $49.46 1,433
2021-04-05 $50.38 $50.49 $50.25 $50.39 $49.62 4,099
2021-04-01 $49.87 $49.87 $49.49 $49.86 $49.10 3,467
2021-03-31 $49.88 $49.88 $49.50 $49.54 $48.79 163,946
2021-03-30 $49.45 $49.71 $49.40 $49.53 $48.78 43,181
2021-03-29 $49.62 $49.62 $49.33 $49.33 $48.58 1,553
2021-03-26 $48.95 $49.45 $48.95 $49.45 $48.69 8,912
2021-03-25 $48.16 $48.56 $47.51 $48.55 $47.81 2,834
2021-03-24 $48.16 $48.36 $47.89 $47.89 $47.16 1,537
2021-03-23 $48.16 $48.16 $47.38 $47.51 $46.78 1,031
2021-03-22 $48.15 $48.59 $48.15 $48.38 $47.64 1,444
2021-03-19 $48.73 $48.75 $48.48 $48.48 $47.74 3,305
2021-03-18 $49.34 $49.34 $48.65 $48.65 $47.91 1,067
2021-03-17 $48.54 $48.92 $48.40 $48.92 $48.17 3,237
2021-03-16 $49.04 $49.07 $48.43 $48.45 $47.71 19,225
2021-03-15 $48.86 $49.13 $48.60 $49.13 $48.38 1,514
2021-03-12 $48.34 $48.65 $48.34 $48.65 $47.91 1,317
2021-03-11 $47.95 $48.45 $47.91 $48.21 $47.48 137,453
2021-03-10 $47.53 $48.01 $47.53 $47.96 $47.23 1,961
2021-03-09 $47.72 $47.72 $47.23 $47.23 $46.51 1,520
2021-03-08 $47.25 $47.66 $47.24 $47.32 $46.59 3,909
2021-03-05 $46.20 $46.90 $45.73 $46.90 $46.18 1,801
2021-03-04 $45.61 $45.61 $45.61 $45.61 $44.92 236
2021-03-03 $47.07 $47.07 $46.61 $46.61 $45.90 390
2021-03-02 $46.79 $46.79 $46.79 $46.79 $46.08 86
2021-03-01 $47.10 $47.20 $46.97 $46.97 $46.25 1,358
2021-02-26 $46.35 $46.35 $45.80 $45.93 $45.23 424
2021-02-25 $46.95 $46.95 $46.05 $46.05 $45.35 132
2021-02-24 $46.86 $47.06 $46.85 $46.98 $46.26 3,810
2021-02-23 $45.71 $46.24 $45.68 $46.24 $45.53 615
2021-02-22 $46.19 $46.19 $46.19 $46.19 $45.49 226
2021-02-19 $46.22 $46.25 $46.15 $46.15 $45.45 2,294
2021-02-18 $45.50 $45.65 $45.35 $45.55 $44.86 1,156
2021-02-17 $45.88 $45.88 $45.53 $45.81 $45.11 4,666
2021-02-16 $46.00 $46.06 $45.94 $45.94 $45.24 1,349
2021-02-12 $45.90 $46.13 $45.90 $46.13 $45.43 859
2021-02-11 $45.91 $45.91 $45.91 $45.91 $45.21 31
2021-02-10 $45.97 $46.12 $45.79 $45.79 $45.10 3,335
2021-02-09 $45.84 $45.84 $45.84 $45.84 $45.14 231
2021-02-08 $45.69 $45.74 $45.69 $45.74 $45.05 827
2021-02-05 $45.32 $45.32 $45.28 $45.28 $44.59 1,008
2021-02-04 $45.02 $45.02 $44.94 $44.95 $44.26 878
2021-02-03 $44.35 $44.54 $44.35 $44.54 $43.87 653
2021-02-02 $44.14 $44.58 $44.14 $44.48 $43.80 2,728
2021-02-01 $43.72 $43.90 $43.51 $43.89 $43.22 4,127
2021-01-29 $43.82 $43.82 $43.33 $43.33 $42.67 1,180
2021-01-28 $43.84 $44.54 $43.84 $44.20 $43.52 1,589
2021-01-27 $44.10 $44.10 $43.53 $43.53 $42.87 824
2021-01-26 $44.85 $44.88 $44.61 $44.61 $43.93 1,646
2021-01-25 $45.10 $45.11 $44.86 $45.11 $44.42 3,044
2021-01-22 $45.27 $45.53 $45.27 $45.44 $44.75 4,152
2021-01-21 $45.50 $45.70 $45.48 $45.59 $44.90 1,396
2021-01-20 $46.21 $46.21 $45.40 $45.73 $45.03 1,211
2021-01-19 $45.43 $45.43 $45.30 $45.30 $44.61 1,952
2021-01-15 $44.97 $44.97 $44.95 $44.95 $44.26 749
2021-01-14 $45.42 $45.78 $45.42 $45.45 $44.76 2,113
2021-01-13 $45.96 $45.96 $45.38 $45.38 $44.69 33,965
2021-01-12 $45.57 $45.86 $45.57 $45.86 $45.16 1,083
2021-01-11 $45.13 $45.51 $45.13 $45.41 $44.72 4,219
2021-01-08 $45.75 $45.76 $45.36 $45.40 $44.71 12,167
2021-01-07 $45.34 $45.60 $45.33 $45.60 $44.91 2,002
2021-01-06 $44.73 $45.15 $44.73 $45.01 $44.32 1,555
2021-01-05 $43.79 $43.79 $43.79 $43.79 $43.13 62
2021-01-04 $44.30 $44.30 $43.22 $43.39 $42.73 1,261
2020-12-31 $44.07 $44.38 $44.07 $44.38 $43.70 2,308
2020-12-30 $44.40 $44.40 $44.08 $44.17 $43.50 2,947
2020-12-29 $43.61 $43.82 $43.61 $43.82 $43.15 4,101
2020-12-28 $44.18 $44.18 $44.18 $44.18 $43.51 288
2020-12-24 $44.17 $44.19 $44.06 $44.19 $43.52 562
2020-12-23 $44.20 $44.39 $44.20 $44.39 $43.49 443
2020-12-22 $44.31 $44.32 $44.19 $44.19 $43.30 639
2020-12-21 $43.94 $44.29 $43.94 $44.29 $43.40 528
2020-12-18 $44.39 $44.56 $44.32 $44.56 $43.66 1,453
2020-12-17 $44.32 $44.52 $44.30 $44.45 $43.55 11,691
2020-12-16 $43.91 $44.07 $43.91 $44.07 $43.18 536
2020-12-15 $44.21 $44.21 $44.21 $44.21 $43.32 29
2020-12-14 $44.48 $44.48 $43.64 $43.64 $42.76 2,608
2020-12-11 $44.00 $44.02 $44.00 $44.02 $43.13 1,317
2020-12-10 $44.00 $44.00 $43.97 $43.97 $43.08 226
2020-12-09 $44.37 $44.38 $44.22 $44.35 $43.45 1,914
2020-12-08 $44.30 $44.30 $44.24 $44.24 $43.34 188
2020-12-07 $44.19 $44.23 $44.00 $44.13 $43.24 1,272
2020-12-04 $44.30 $44.31 $44.27 $44.27 $43.37 640
2020-12-03 $43.97 $44.02 $43.69 $43.69 $42.81 568
2020-12-02 $43.90 $43.90 $43.57 $43.63 $42.75 983
2020-12-01 $44.32 $44.32 $43.90 $43.90 $43.02 1,418
2020-11-30 $43.80 $43.80 $43.80 $43.80 $42.91 103
2020-11-27 $44.24 $44.24 $44.20 $44.20 $43.31 294
2020-11-25 $44.20 $44.24 $44.20 $44.24 $43.34 675
2020-11-24 $44.58 $44.73 $44.58 $44.59 $43.68 3,787
2020-11-23 $43.71 $43.90 $43.71 $43.90 $43.02 394
2020-11-20 $43.38 $43.39 $43.30 $43.37 $42.50 820
2020-11-19 $43.46 $43.66 $43.45 $43.66 $42.78 2,794
2020-11-18 $43.98 $44.00 $43.58 $43.58 $42.70 1,495
2020-11-17 $43.53 $43.67 $43.53 $43.67 $42.79 723
2020-11-16 $43.65 $43.81 $43.64 $43.78 $42.89 2,332
2020-11-13 $42.87 $42.88 $42.87 $42.88 $42.01 354
2020-11-12 $42.47 $42.47 $42.00 $42.09 $41.24 1,781
2020-11-11 $43.16 $43.16 $42.49 $42.64 $41.78 7,680
2020-11-10 $42.30 $42.74 $42.25 $42.74 $41.87 875
2020-11-09 $44.55 $44.55 $42.11 $42.11 $41.26 1,551
2020-11-06 $41.34 $41.34 $41.11 $41.23 $40.40 1,530
2020-11-05 $41.03 $41.45 $41.03 $41.20 $40.37 5,447
2020-11-04 $40.67 $40.87 $40.19 $40.19 $39.38 2,382
2020-11-03 $39.80 $40.54 $39.80 $40.52 $39.70 1,933
2020-11-02 $39.39 $39.39 $39.05 $39.32 $38.52 1,282
2020-10-30 $38.37 $38.45 $38.01 $38.20 $37.43 1,830
2020-10-29 $37.99 $39.07 $37.99 $38.44 $37.66 68,441
2020-10-28 $38.10 $38.40 $37.91 $37.91 $37.14 1,495
2020-10-27 $39.35 $39.35 $38.96 $38.96 $38.17 602
2020-10-26 $39.59 $39.65 $39.58 $39.65 $38.85 2,302
2020-10-23 $40.46 $40.68 $40.46 $40.67 $39.85 75,946
2020-10-22 $40.35 $40.40 $40.35 $40.40 $39.59 322
2020-10-21 $40.36 $40.37 $40.24 $40.24 $39.43 735
2020-10-20 $40.61 $40.61 $40.61 $40.61 $39.79 217
2020-10-19 $40.28 $40.28 $40.28 $40.28 $39.46 154
2020-10-16 $40.85 $40.85 $40.85 $40.85 $40.02 72
2020-10-15 $40.31 $40.73 $40.31 $40.73 $39.91 306
2020-10-14 $40.50 $40.57 $40.50 $40.57 $39.75 3,541
2020-10-13 $40.78 $40.78 $40.40 $40.44 $39.63 820
2020-10-12 $40.86 $40.91 $40.78 $40.78 $39.96 957
2020-10-09 $40.54 $40.66 $40.54 $40.55 $39.73 1,065
2020-10-08 $40.25 $40.37 $40.17 $40.37 $39.55 399
2020-10-07 $40.06 $40.06 $40.06 $40.06 $39.25 139
2020-10-06 $39.93 $40.00 $39.27 $39.27 $38.48 906
2020-10-05 $39.51 $39.61 $39.51 $39.61 $38.81 1,027
2020-10-02 $38.95 $38.95 $38.95 $38.95 $38.16 128
2020-10-01 $38.53 $38.53 $38.53 $38.53 $37.75 194
2020-09-30 $39.08 $39.16 $38.62 $38.62 $37.84 1,190
2020-09-29 $38.61 $38.64 $38.54 $38.54 $37.76 2,264
2020-09-28 $38.76 $38.76 $38.76 $38.76 $37.98 366
2020-09-25 $37.58 $37.98 $37.58 $37.98 $37.22 633
2020-09-24 $37.49 $37.53 $37.49 $37.53 $36.77 605
2020-09-23 $37.49 $37.49 $37.49 $37.49 $36.73 136
2020-09-22 $38.22 $38.22 $38.22 $38.22 $37.45 345
2020-09-21 $38.47 $38.47 $37.79 $37.79 $37.03 2,620
2020-09-18 $39.44 $39.48 $38.96 $38.96 $38.18 607
2020-09-17 $39.53 $39.53 $39.32 $39.33 $38.53 1,535
2020-09-16 $39.38 $39.38 $39.38 $39.38 $38.59 505
2020-09-15 $39.37 $39.37 $39.06 $39.06 $38.27 785
2020-09-14 $39.08 $39.08 $39.08 $39.08 $38.29 413
2020-09-11 $38.37 $38.53 $38.37 $38.53 $37.75 1,396
2020-09-10 $38.34 $38.38 $38.17 $38.17 $37.40 611
2020-09-09 $38.58 $38.64 $38.58 $38.64 $37.86 361
2020-09-08 $38.11 $38.11 $37.96 $37.96 $37.20 1,058
2020-09-04 $38.30 $38.67 $38.30 $38.63 $37.85 1,264
2020-09-03 $38.68 $38.70 $38.49 $38.66 $37.88 2,188
2020-09-02 $39.45 $39.85 $39.45 $39.85 $39.04 3,055
2020-09-01 $38.79 $39.18 $38.79 $39.18 $38.39 1,994
2020-08-31 $39.02 $39.02 $38.85 $38.85 $38.06 2,247
2020-08-28 $38.89 $39.27 $38.89 $39.27 $38.48 466
2020-08-27 $39.00 $39.06 $38.83 $38.94 $38.15 1,497
2020-08-26 $38.75 $38.81 $38.75 $38.81 $38.03 686
2020-08-25 $38.80 $38.80 $38.80 $38.80 $38.02 597
2020-08-24 $38.42 $38.89 $38.42 $38.89 $38.10 1,220
2020-08-21 $38.11 $38.26 $38.11 $38.26 $37.49 794
2020-08-20 $38.12 $38.13 $38.10 $38.13 $37.36 595
2020-08-19 $38.30 $38.30 $38.27 $38.27 $37.50 135
2020-08-18 $38.60 $38.60 $38.33 $38.33 $37.56 151,725
2020-08-17 $38.49 $39.03 $38.49 $39.03 $38.24 122,197
2020-08-14 $38.72 $38.76 $38.61 $38.61 $37.83 30,748
2020-08-13 $38.68 $38.68 $38.55 $38.55 $37.77 2,114
2020-08-12 $38.78 $38.78 $38.77 $38.77 $37.98 477
2020-08-11 $38.90 $38.90 $38.56 $38.56 $37.79 866
2020-08-10 $37.87 $38.34 $37.87 $38.32 $37.55 1,026
2020-08-07 $37.18 $37.57 $37.18 $37.57 $36.81 606
2020-08-06 $37.04 $37.04 $37.04 $37.04 $36.30 149
2020-08-05 $36.65 $36.96 $36.65 $36.96 $36.21 389
2020-08-04 $36.10 $36.35 $36.10 $36.35 $35.62 2,108
2020-08-03 $36.31 $36.31 $36.31 $36.31 $35.58 8
2020-07-31 $36.08 $36.08 $35.70 $35.93 $35.20 1,371
2020-07-30 $36.08 $36.08 $36.08 $36.08 $35.35 2
2020-07-29 $36.15 $36.39 $36.15 $36.39 $35.66 192
2020-07-28 $35.79 $35.79 $35.79 $35.79 $35.07 1,927
2020-07-27 $36.00 $36.14 $35.95 $36.14 $35.41 1,927
2020-07-24 $35.91 $36.04 $35.83 $35.83 $35.11 676
2020-07-23 $36.11 $36.11 $36.11 $36.11 $35.38 29
2020-07-22 $36.10 $36.15 $36.10 $36.15 $35.42 374
2020-07-21 $35.79 $35.95 $35.76 $35.76 $35.04 4,858
2020-07-20 $35.53 $35.53 $35.35 $35.35 $34.64 520
2020-07-17 $35.70 $35.77 $35.67 $35.67 $34.95 1,987
2020-07-16 $35.19 $35.59 $35.19 $35.50 $34.78 1,128
2020-07-15 $35.06 $35.54 $35.06 $35.54 $34.82 833
2020-07-14 $33.95 $34.62 $33.93 $34.61 $33.91 1,313
2020-07-13 $34.05 $34.17 $33.88 $33.88 $33.20 3,090
2020-07-10 $33.87 $33.87 $33.87 $33.87 $33.18 20
2020-07-09 $33.51 $33.55 $33.47 $33.47 $32.79 323
2020-07-08 $33.99 $34.10 $33.98 $34.10 $33.41 1,930
2020-07-07 $34.28 $34.36 $34.04 $34.04 $33.35 983
2020-07-06 $34.55 $34.68 $34.55 $34.68 $33.97 2,198
2020-07-02 $34.67 $34.67 $34.21 $34.21 $33.52 1,372
2020-07-01 $33.95 $33.95 $33.95 $33.95 $33.26 84
2020-06-30 $34.15 $34.29 $34.14 $34.29 $33.60 1,021
2020-06-29 $33.20 $33.79 $33.20 $33.77 $33.09 28,024
2020-06-26 $33.44 $33.44 $32.84 $33.00 $32.34 434
2020-06-25 $32.84 $33.46 $32.84 $33.46 $32.78 119
2020-06-24 $34.10 $34.10 $33.30 $33.30 $32.42 2,419
2020-06-23 $34.80 $34.80 $34.51 $34.51 $33.60 411
2020-06-22 $34.25 $34.46 $34.25 $34.46 $33.55 323
2020-06-19 $34.60 $34.60 $34.43 $34.43 $33.52 639
2020-06-18 $34.98 $34.98 $34.74 $34.74 $33.83 1,376
2020-06-17 $34.98 $34.98 $34.98 $34.98 $34.07 27
2020-06-16 $36.89 $36.89 $34.87 $35.08 $34.16 2,340
2020-06-15 $33.50 $34.44 $33.50 $34.44 $33.54 732
2020-06-12 $34.15 $34.15 $33.50 $34.14 $33.24 1,447
2020-06-11 $34.32 $34.32 $33.52 $33.52 $32.64 1,055
2020-06-10 $36.21 $36.21 $36.07 $36.07 $35.12 348
2020-06-09 $36.93 $36.98 $36.77 $36.80 $35.83 29,796
2020-06-08 $37.66 $37.66 $37.58 $37.66 $36.67 1,257
2020-06-05 $37.20 $37.20 $37.13 $37.13 $36.16 1,102
2020-06-04 $35.83 $35.83 $35.83 $35.83 $34.89 695
2020-06-03 $35.39 $35.64 $35.39 $35.64 $34.70 3,087
2020-06-02 $34.11 $34.11 $34.11 $34.11 $33.21 42
2020-06-01 $34.14 $34.14 $34.11 $34.11 $33.21 473
2020-05-29 $33.98 $33.98 $33.98 $33.98 $33.09 7
2020-05-28 $34.22 $34.43 $34.11 $34.11 $33.22 570
2020-05-27 $34.15 $34.45 $34.15 $34.45 $33.55 691
2020-05-26 $33.41 $33.41 $33.41 $33.41 $32.53 383
2020-05-22 $31.80 $31.97 $31.80 $31.97 $31.13 1,409
2020-05-21 $32.48 $32.48 $31.98 $31.98 $31.14 365
2020-05-20 $32.05 $32.16 $31.93 $31.93 $31.09 1,174
2020-05-19 $31.45 $31.45 $31.45 $31.45 $30.63 75
2020-05-18 $31.23 $31.80 $31.23 $31.80 $30.96 1,549
2020-05-15 $29.73 $29.82 $29.72 $29.82 $29.04 1,227
2020-05-14 $29.32 $29.71 $29.32 $29.71 $28.93 185
2020-05-13 $29.84 $29.84 $29.09 $29.38 $28.61 7,872
2020-05-12 $30.69 $30.69 $30.30 $30.30 $29.50 219
2020-05-11 $31.59 $31.59 $31.15 $31.27 $30.45 464
2020-05-08 $31.41 $31.59 $31.39 $31.59 $30.76 729
2020-05-07 $31.00 $31.00 $30.72 $30.72 $29.91 197
2020-05-06 $30.50 $30.60 $30.41 $30.41 $29.61 985
2020-05-05 $30.75 $30.75 $30.75 $30.75 $29.94 102
2020-05-04 $30.50 $30.53 $30.50 $30.53 $29.73 276
2020-05-01 $30.70 $30.76 $30.70 $30.76 $29.95 192
2020-04-30 $31.93 $31.95 $31.83 $31.84 $31.00 1,340
2020-04-29 $32.31 $32.87 $32.31 $32.58 $31.73 876
2020-04-28 $31.83 $31.85 $31.72 $31.72 $30.89 469
2020-04-27 $30.23 $30.23 $30.23 $30.23 $29.44 29
2020-04-24 $30.02 $30.23 $30.02 $30.23 $29.44 268
2020-04-23 $30.04 $30.34 $29.89 $29.89 $29.11 970
2020-04-22 $29.76 $29.76 $29.70 $29.70 $28.92 701
2020-04-21 $30.04 $30.04 $30.04 $30.04 $29.26 0
2020-04-20 $30.77 $30.77 $30.77 $30.77 $29.96 4
2020-04-17 $30.50 $30.77 $30.50 $30.77 $29.96 630
2020-04-16 $29.23 $29.49 $29.23 $29.49 $28.72 899
2020-04-15 $29.55 $29.61 $29.55 $29.61 $28.83 188
2020-04-14 $29.97 $29.97 $29.97 $29.97 $29.18 15
2020-04-13 $30.87 $30.87 $29.97 $29.97 $29.18 273
2020-04-09 $30.44 $30.44 $30.44 $30.44 $29.64 34
2020-04-08 $30.36 $30.44 $30.36 $30.44 $29.64 313
2020-04-07 $30.26 $30.26 $29.37 $29.37 $28.60 356
2020-04-06 $27.07 $27.07 $27.07 $27.07 $26.36 126
2020-04-03 $27.52 $27.52 $27.52 $27.52 $26.79 1
2020-04-02 $27.20 $27.20 $27.20 $27.20 $26.49 135
2020-04-01 $28.00 $28.00 $27.01 $27.20 $26.49 2,424
2020-03-31 $28.60 $28.69 $28.60 $28.61 $27.86 462
2020-03-30 $28.69 $28.98 $28.69 $28.98 $28.22 351
2020-03-27 $28.23 $28.54 $28.23 $28.39 $27.65 3,092
2020-03-26 $28.50 $29.78 $27.63 $29.78 $29.00 5,090
2020-03-25 $27.65 $28.65 $26.88 $28.06 $27.32 5,694
2020-03-24 $25.59 $26.70 $25.59 $26.70 $26.00 4,683
2020-03-23 $27.05 $27.05 $23.67 $23.88 $23.25 10,736
2020-03-20 $26.07 $26.49 $24.71 $24.73 $24.08 7,924
2020-03-19 $25.00 $26.22 $24.96 $25.99 $25.31 10,087
2020-03-18 $25.15 $25.93 $24.76 $25.41 $24.74 2,038
2020-03-17 $27.02 $28.14 $26.86 $27.88 $27.15 32,383
2020-03-16 $27.47 $28.56 $26.59 $27.06 $26.35 8,879
2020-03-13 $29.80 $30.45 $28.75 $30.45 $29.66 26,660
2020-03-12 $28.64 $30.25 $28.26 $28.66 $27.90 52,798
2020-03-11 $32.83 $32.83 $31.57 $31.92 $31.08 51,182
2020-03-10 $32.88 $33.68 $31.90 $33.68 $32.80 4,790
2020-03-09 $32.87 $33.32 $32.19 $32.32 $31.47 64,144
2020-03-06 $34.98 $35.26 $34.48 $35.26 $34.34 55,096
2020-03-05 $35.62 $35.62 $35.62 $35.62 $34.69 114
2020-03-04 $36.67 $37.38 $36.67 $37.38 $36.40 2,024
2020-03-03 $36.96 $37.14 $35.70 $35.92 $34.97 3,006
2020-03-02 $34.75 $36.69 $34.75 $36.69 $35.73 626
2020-02-28 $34.91 $35.36 $34.67 $35.36 $34.44 2,917
2020-02-27 $36.58 $37.36 $36.31 $36.31 $35.36 2,614
2020-02-26 $38.39 $38.39 $37.52 $37.55 $36.57 18,370
2020-02-25 $39.45 $39.45 $37.91 $37.91 $36.91 6,071
2020-02-24 $39.56 $39.56 $39.48 $39.48 $38.44 526
2020-02-21 $40.73 $40.73 $40.67 $40.67 $39.61 101
2020-02-20 $41.00 $41.06 $40.88 $40.88 $39.81 386
2020-02-19 $40.93 $40.93 $40.85 $40.85 $39.77 1,265
2020-02-18 $40.75 $40.75 $40.75 $40.75 $39.68 27
2020-02-14 $40.89 $40.89 $40.89 $40.89 $39.82 24
2020-02-13 $41.03 $41.03 $40.92 $40.92 $39.85 480
2020-02-12 $40.95 $41.11 $40.95 $41.11 $40.03 261
2020-02-11 $40.87 $40.87 $40.76 $40.76 $39.69 330
2020-02-10 $40.40 $40.52 $40.40 $40.52 $39.46 664
2020-02-07 $40.20 $40.36 $40.20 $40.36 $39.30 590
2020-02-06 $40.62 $40.67 $40.62 $40.67 $39.61 180
2020-02-05 $40.62 $40.67 $40.62 $40.67 $39.60 643
2020-02-04 $40.16 $40.23 $40.10 $40.10 $39.05 442
2020-02-03 $39.33 $39.40 $39.33 $39.40 $38.37 292
2020-01-31 $39.46 $39.46 $39.22 $39.22 $38.19 1,162
2020-01-30 $39.81 $40.14 $39.69 $40.14 $39.09 1,913
2020-01-29 $40.27 $40.40 $40.15 $40.15 $39.10 551
2020-01-28 $40.16 $40.18 $40.16 $40.18 $39.13 225
2020-01-27 $39.63 $39.95 $39.63 $39.81 $38.77 2,810
2020-01-24 $40.88 $40.88 $40.21 $40.46 $39.40 15,088
2020-01-23 $40.36 $40.80 $40.36 $40.77 $39.70 1,610
2020-01-22 $40.80 $40.80 $40.42 $40.42 $39.36 1,351
2020-01-21 $40.87 $40.87 $40.46 $40.55 $39.49 22,195
2020-01-17 $41.05 $41.05 $40.87 $40.91 $39.83 2,662
2020-01-16 $40.75 $40.91 $40.75 $40.91 $39.83 254
2020-01-15 $40.54 $40.54 $40.46 $40.47 $39.41 11,657
2020-01-14 $40.37 $40.37 $40.37 $40.37 $39.31 37
2020-01-13 $40.23 $40.43 $40.23 $40.40 $39.34 3,660
2020-01-10 $40.21 $40.21 $40.08 $40.08 $39.03 114
2020-01-09 $40.26 $40.26 $40.26 $40.26 $39.20 26
2020-01-08 $40.04 $40.09 $40.04 $40.09 $39.04 227
2020-01-07 $39.95 $39.95 $39.95 $39.95 $38.90 42
2020-01-06 $40.00 $40.00 $40.00 $40.00 $38.95 45
2020-01-03 $40.07 $40.07 $40.07 $40.07 $39.02 238
2020-01-02 $39.79 $40.15 $39.79 $40.15 $39.09 2,174
2019-12-31 $39.67 $39.67 $39.67 $39.67 $38.63 271
2019-12-30 $39.86 $39.86 $39.69 $39.70 $38.66 1,727
2019-12-27 $39.86 $39.86 $39.86 $39.86 $38.81 436
2019-12-26 $39.82 $39.87 $39.80 $39.87 $38.82 1,774
2019-12-24 $39.86 $39.86 $39.82 $39.82 $38.77 117
2019-12-23 $40.25 $40.25 $40.20 $40.20 $38.85 260
2019-12-20 $40.16 $40.16 $40.16 $40.16 $38.80 14
2019-12-19 $39.72 $39.81 $39.72 $39.81 $38.47 575
2019-12-18 $39.73 $39.75 $39.73 $39.75 $38.41 102
2019-12-17 $37.26 $39.90 $37.26 $39.89 $38.54 1,120
2019-12-16 $39.98 $39.99 $39.91 $39.91 $38.56 548
2019-12-13 $39.76 $39.80 $39.74 $39.80 $38.46 923
2019-12-12 $39.74 $39.93 $39.73 $39.93 $38.58 1,478
2019-12-11 $39.57 $39.57 $39.57 $39.57 $38.23 1
2019-12-10 $39.33 $39.33 $39.33 $39.33 $38.00 71
2019-12-09 $39.50 $39.50 $39.42 $39.42 $38.09 160
2019-12-06 $39.59 $39.62 $39.54 $39.54 $38.21 2,999
2019-12-05 $39.10 $39.15 $39.10 $39.15 $37.83 381
2019-12-04 $39.04 $39.04 $39.04 $39.04 $37.72 29
2019-12-03 $38.85 $38.88 $38.85 $38.88 $37.57 375
2019-12-02 $39.53 $39.53 $39.28 $39.28 $37.96 1,751
2019-11-29 $39.76 $39.76 $39.76 $39.76 $38.42 0
2019-11-27 $39.90 $39.99 $39.90 $39.99 $38.64 949
2019-11-26 $39.91 $40.00 $39.91 $40.00 $38.66 100
2019-11-25 $39.81 $39.81 $39.81 $39.81 $38.46 40
2019-11-22 $39.30 $39.44 $39.30 $39.44 $38.11 335
2019-11-21 $39.31 $39.44 $39.29 $39.29 $37.96 1,016
2019-11-20 $39.57 $39.57 $39.25 $39.40 $38.08 674
2019-11-19 $39.68 $39.68 $39.68 $39.68 $38.34 9
2019-11-18 $39.65 $39.68 $39.64 $39.68 $38.34 547
2019-11-15 $39.73 $39.73 $39.72 $39.72 $38.38 717
2019-11-14 $39.42 $39.55 $39.42 $39.55 $38.22 328
2019-11-13 $39.47 $39.47 $39.42 $39.42 $38.09 238
2019-11-12 $39.57 $39.65 $39.55 $39.55 $38.21 972
2019-11-11 $39.50 $39.54 $39.38 $39.53 $38.20 3,215
2019-11-08 $39.50 $39.50 $39.50 $39.50 $38.17 38
2019-11-07 $39.72 $39.72 $39.40 $39.41 $38.08 1,249
2019-11-06 $39.32 $39.37 $39.27 $39.36 $38.03 2,033
2019-11-05 $39.35 $39.35 $39.31 $39.34 $38.01 1,227
2019-11-04 $39.64 $39.64 $39.16 $39.33 $38.01 17,015
2019-11-01 $38.36 $38.97 $38.36 $38.97 $37.65 988
2019-10-31 $38.22 $38.22 $38.22 $38.22 $36.93 20
2019-10-30 $38.38 $38.63 $38.38 $38.63 $37.33 1,155
2019-10-29 $38.47 $38.67 $38.47 $38.60 $37.30 1,481
2019-10-28 $38.46 $38.46 $38.46 $38.46 $37.17 13
2019-10-25 $38.46 $38.46 $38.38 $38.38 $37.09 659
2019-10-24 $38.15 $38.20 $37.92 $38.20 $36.92 602
2019-10-23 $38.12 $38.12 $38.00 $38.08 $36.79 3,143
2019-10-22 $38.06 $38.10 $38.05 $38.07 $36.79 723
2019-10-21 $37.91 $37.92 $37.87 $37.90 $36.62 5,903
2019-10-18 $37.73 $37.73 $37.69 $37.73 $36.46 2,825
2019-10-17 $37.69 $37.81 $37.69 $37.74 $36.47 3,412
2019-10-16 $37.47 $37.53 $37.47 $37.52 $36.26 3,081
2019-10-15 $37.33 $37.61 $37.33 $37.53 $36.26 5,484
2019-10-14 $37.18 $37.18 $37.18 $37.18 $35.93 85
2019-10-11 $37.43 $37.43 $37.24 $37.29 $36.03 1,900
2019-10-10 $36.47 $36.56 $36.47 $36.56 $35.33 100
2019-10-09 $36.19 $36.35 $36.10 $36.26 $35.04 5,574
2019-10-08 $35.99 $35.99 $35.93 $35.94 $34.73 327
2019-10-07 $36.54 $36.65 $36.54 $36.55 $35.32 1,374
2019-10-04 $36.37 $36.70 $36.37 $36.70 $35.47 93,702
2019-10-03 $35.85 $36.27 $35.85 $36.24 $35.02 787
2019-10-02 $36.43 $36.43 $35.93 $36.12 $34.90 3,434
2019-10-01 $37.51 $37.51 $36.74 $36.81 $35.57 93,942
2019-09-30 $37.64 $37.64 $37.62 $37.62 $36.35 839
2019-09-27 $37.72 $37.72 $37.41 $37.41 $36.15 100
2019-09-26 $37.48 $37.69 $37.48 $37.61 $36.34 735
2019-09-25 $37.61 $37.61 $37.61 $37.61 $36.35 0
2019-09-24 $37.24 $37.24 $37.24 $37.24 $35.98 203
2019-09-23 $37.39 $37.52 $37.39 $37.52 $36.25 1,066
2019-09-20 $37.92 $37.95 $37.57 $37.57 $36.31 762
2019-09-19 $37.77 $37.77 $37.77 $37.77 $36.50 0
2019-09-18 $37.67 $37.91 $37.67 $37.91 $36.63 1,746
2019-09-17 $37.82 $37.95 $37.82 $37.95 $36.67 531
2019-09-16 $37.90 $37.91 $37.90 $37.91 $36.63 989
2019-09-13 $38.04 $38.15 $38.03 $38.03 $36.75 613
2019-09-12 $37.77 $37.91 $37.77 $37.85 $36.58 978
2019-09-11 $37.50 $37.76 $37.50 $37.76 $36.49 2,161
2019-09-10 $37.31 $37.40 $37.29 $37.40 $36.14 1,426
2019-09-09 $37.19 $37.19 $37.19 $37.19 $35.94 29
2019-09-06 $37.11 $37.12 $37.06 $37.06 $35.81 341
2019-09-05 $37.01 $37.03 $37.01 $37.03 $35.78 127
2019-09-04 $36.18 $36.29 $36.18 $36.29 $35.07 16,515
2019-09-03 $35.71 $35.83 $35.70 $35.83 $34.62 545
2019-08-30 $36.42 $36.42 $36.42 $36.42 $35.20 100
2019-08-29 $36.28 $36.29 $36.28 $36.29 $35.06 309
2019-08-28 $35.64 $35.64 $35.64 $35.64 $34.44 4
2019-08-27 $35.66 $35.66 $35.30 $35.30 $34.11 473
2019-08-26 $35.20 $35.37 $35.20 $35.37 $34.18 611
2019-08-23 $35.80 $35.95 $35.10 $35.10 $33.91 10,222
2019-08-22 $36.30 $36.30 $36.09 $36.23 $35.01 2,502
2019-08-21 $36.17 $36.17 $36.14 $36.14 $34.92 771
2019-08-20 $35.96 $35.96 $35.87 $35.87 $34.66 129
2019-08-19 $36.12 $36.14 $36.12 $36.14 $34.92 5,908
2019-08-16 $35.64 $35.73 $35.64 $35.73 $34.53 855
2019-08-15 $35.00 $35.08 $35.00 $35.08 $33.90 1,396
2019-08-14 $35.59 $35.59 $35.05 $35.09 $33.91 1,807
2019-08-13 $36.47 $36.47 $36.14 $36.14 $34.92 500
2019-08-12 $36.19 $36.19 $35.72 $35.72 $34.51 1,000
2019-08-09 $36.24 $36.24 $36.24 $36.24 $35.02 0
2019-08-08 $36.00 $36.56 $36.00 $36.56 $35.33 471
2019-08-07 $35.92 $35.92 $35.92 $35.92 $34.71 1
2019-08-06 $35.88 $35.88 $35.88 $35.88 $34.67 800
2019-08-05 $35.52 $35.52 $35.06 $35.33 $34.14 1,830
2019-08-02 $36.20 $36.32 $36.20 $36.32 $35.10 1,883
2019-08-01 $37.43 $37.43 $36.64 $36.64 $35.41 9,250
2019-07-31 $37.65 $37.65 $37.39 $37.39 $36.13 134
2019-07-30 $37.25 $37.62 $37.25 $37.62 $36.35 734
2019-07-29 $37.49 $37.49 $37.41 $37.44 $36.18 1,738
2019-07-26 $37.57 $37.63 $37.57 $37.59 $36.33 1,417
2019-07-25 $37.70 $37.70 $37.55 $37.55 $36.28 377
2019-07-24 $37.25 $37.75 $37.25 $37.75 $36.48 569
2019-07-23 $37.24 $37.52 $37.24 $37.52 $36.26 179
2019-07-22 $37.11 $37.11 $37.10 $37.10 $35.85 134
2019-07-19 $37.17 $37.19 $37.11 $37.11 $35.86 1,916
2019-07-18 $36.93 $36.95 $36.90 $36.95 $35.71 751
2019-07-17 $37.19 $37.31 $37.00 $37.00 $35.75 1,857
2019-07-16 $37.64 $37.66 $37.60 $37.65 $36.38 37,105
2019-07-15 $37.49 $37.49 $37.29 $37.34 $36.08 1,874
2019-07-12 $37.29 $37.47 $37.29 $37.47 $36.21 222
2019-07-11 $36.58 $36.81 $36.58 $36.81 $35.57 852
2019-07-10 $36.93 $36.93 $36.69 $36.69 $35.45 588
2019-07-09 $36.68 $36.78 $36.67 $36.78 $35.54 1,397
2019-07-08 $36.88 $36.88 $36.88 $36.88 $35.63 303
2019-07-05 $36.70 $37.09 $36.70 $37.09 $35.84 878
2019-07-03 $37.11 $37.31 $37.11 $37.31 $36.05 807
2019-07-02 $37.20 $37.20 $37.03 $37.08 $35.83 807
2019-07-01 $37.78 $37.78 $37.06 $37.22 $35.97 2,285
2019-06-28 $36.90 $37.09 $36.90 $37.09 $35.84 911
2019-06-27 $36.68 $36.71 $36.68 $36.71 $35.48 880
2019-06-26 $36.55 $36.65 $36.55 $36.55 $35.32 700
2019-06-25 $36.71 $36.71 $36.52 $36.53 $35.30 1,260
2019-06-24 $37.03 $37.15 $36.96 $36.96 $35.52 500
2019-06-21 $37.14 $37.14 $37.05 $37.05 $35.60 612
2019-06-20 $36.94 $37.28 $36.87 $37.28 $35.83 1,209
2019-06-19 $36.70 $36.78 $36.69 $36.76 $35.33 901
2019-06-18 $36.63 $36.68 $36.63 $36.68 $35.24 151
2019-06-17 $36.21 $36.21 $36.09 $36.09 $34.68 386
2019-06-14 $36.16 $36.27 $36.13 $36.27 $34.85 660
2019-06-13 $36.25 $36.43 $36.25 $36.43 $35.01 1,100
2019-06-12 $36.07 $36.15 $36.06 $36.15 $34.74 450
2019-06-11 $36.31 $36.31 $36.09 $36.14 $34.73 2,282
2019-06-10 $36.60 $36.64 $36.41 $36.41 $34.99 1,720
2019-06-07 $36.18 $36.26 $36.17 $36.26 $34.84 992
2019-06-06 $35.90 $35.95 $35.69 $35.95 $34.55 1,538
2019-06-05 $35.64 $35.90 $35.64 $35.90 $34.50 459
2019-06-04 $35.29 $35.51 $35.27 $35.51 $34.12 78,105
2019-06-03 $34.62 $34.62 $34.58 $34.61 $33.26 1,863
2019-05-31 $34.58 $34.58 $34.36 $34.36 $33.02 1,125
2019-05-30 $35.02 $35.04 $34.91 $34.91 $33.54 1,655
2019-05-29 $34.82 $34.82 $34.55 $34.76 $33.41 6,076
2019-05-28 $35.11 $35.24 $34.93 $34.93 $33.57 16,518
2019-05-24 $35.15 $35.25 $35.15 $35.20 $33.83 763
2019-05-23 $35.16 $35.19 $34.98 $35.14 $33.77 1,589
2019-05-22 $35.82 $35.83 $35.70 $35.70 $34.31 6,550
2019-05-21 $35.89 $36.03 $35.84 $36.03 $34.62 1,449
2019-05-20 $35.58 $35.58 $35.58 $35.58 $34.19 658
2019-05-17 $35.97 $35.97 $35.81 $35.81 $34.41 334
2019-05-16 $36.30 $36.30 $36.20 $36.20 $34.78 510
2019-05-15 $35.97 $36.01 $35.93 $35.93 $34.52 1,630
2019-05-14 $36.02 $36.02 $35.63 $35.85 $34.46 1,743
2019-05-13 $35.46 $35.58 $35.38 $35.47 $34.09 12,293
2019-05-10 $36.21 $36.47 $35.91 $36.47 $35.05 533
2019-05-09 $36.01 $36.40 $35.99 $36.40 $34.98 338
2019-05-08 $36.51 $36.51 $36.48 $36.48 $35.05 274
2019-05-07 $36.67 $36.69 $36.56 $36.56 $35.13 29,299
2019-05-06 $36.62 $37.20 $36.62 $37.20 $35.74 3,404
2019-05-03 $37.36 $37.53 $37.36 $37.53 $36.07 1,461
2019-05-02 $36.92 $37.06 $36.92 $37.06 $35.61 587
2019-05-01 $37.83 $37.83 $37.15 $37.15 $35.70 2,846
2019-04-30 $37.21 $37.42 $37.20 $37.42 $35.96 1,516
2019-04-29 $37.39 $37.39 $37.31 $37.31 $35.86 2,308
2019-04-26 $37.09 $37.24 $37.08 $37.24 $35.79 1,525
2019-04-25 $37.45 $37.45 $36.92 $37.04 $35.60 40,099
2019-04-24 $37.83 $37.83 $37.77 $37.77 $36.29 226
2019-04-23 $37.57 $37.87 $37.57 $37.79 $36.32 61,110
2019-04-22 $37.42 $37.52 $37.42 $37.43 $35.97 1,274
2019-04-18 $37.42 $37.67 $37.42 $37.59 $36.12 15,322
2019-04-17 $37.29 $37.39 $37.27 $37.28 $35.82 1,335
2019-04-16 $37.11 $37.26 $37.11 $37.21 $35.76 1,602
2019-04-15 $37.04 $37.04 $37.01 $37.04 $35.59 1,885
2019-04-12 $37.09 $37.19 $37.04 $37.19 $35.74 4,467
2019-04-11 $36.72 $36.79 $36.72 $36.79 $35.36 125
2019-04-10 $36.32 $36.44 $36.32 $36.42 $35.00 1,850
2019-04-09 $36.46 $36.46 $36.28 $36.28 $34.86 273
2019-04-08 $36.55 $36.81 $36.55 $36.81 $35.37 865
2019-04-05 $36.89 $36.89 $36.81 $36.84 $35.40 787
2019-04-04 $36.67 $36.69 $36.63 $36.69 $35.26 556
2019-04-03 $36.64 $36.64 $36.44 $36.44 $35.02 698
2019-04-02 $36.30 $36.39 $36.30 $36.39 $34.97 771
2019-04-01 $36.24 $36.40 $36.24 $36.40 $34.98 2,233
2019-03-29 $35.57 $35.64 $35.57 $35.64 $34.25 320
2019-03-28 $35.18 $35.36 $35.18 $35.36 $33.98 405
2019-03-27 $35.11 $35.11 $35.05 $35.09 $33.72 2,303
2019-03-26 $35.08 $35.08 $35.04 $35.04 $33.67 405
2019-03-25 $34.80 $34.84 $34.80 $34.81 $33.45 497
2019-03-22 $35.06 $35.06 $34.75 $34.75 $33.40 30,571
2019-03-21 $35.39 $35.65 $35.39 $35.63 $34.24 1,570
2019-03-20 $35.26 $35.51 $35.14 $35.25 $33.87 2,118
2019-03-19 $35.84 $35.86 $35.44 $35.50 $34.12 12,252
2019-03-18 $35.45 $35.66 $35.43 $35.66 $34.27 12,478
2019-03-15 $35.48 $35.55 $35.35 $35.35 $33.97 2,251
2019-03-14 $35.61 $35.61 $35.36 $35.39 $34.01 1,290
2019-03-13 $35.52 $35.59 $35.46 $35.50 $34.12 27,593
2019-03-12 $35.37 $35.37 $35.26 $35.27 $33.89 22,323
2019-03-11 $35.29 $35.38 $35.29 $35.38 $34.00 690
2019-03-08 $34.80 $34.96 $34.80 $34.96 $33.59 416
2019-03-07 $35.00 $35.03 $34.90 $35.03 $33.67 2,952
2019-03-06 $35.93 $35.93 $35.31 $35.31 $33.93 1,116
2019-03-05 $35.62 $35.76 $35.58 $35.58 $34.19 3,905
2019-03-04 $35.95 $36.00 $35.50 $35.68 $34.29 1,452
2019-03-01 $35.80 $35.90 $35.79 $35.89 $34.49 2,420
2019-02-28 $35.79 $35.79 $35.71 $35.71 $34.31 2,562
2019-02-27 $35.86 $35.86 $35.82 $35.82 $34.42 3,666
2019-02-26 $35.74 $35.74 $35.74 $35.74 $34.35 142
2019-02-25 $36.29 $36.29 $35.84 $35.84 $34.44 524
2019-02-22 $35.65 $35.73 $35.65 $35.73 $34.34 266
2019-02-21 $35.51 $35.60 $35.41 $35.49 $34.11 59,085
2019-02-20 $35.52 $35.59 $35.48 $35.56 $34.17 7,288
2019-02-19 $35.38 $35.59 $35.36 $35.46 $34.07 123,083
2019-02-15 $35.43 $35.43 $35.35 $35.41 $34.03 342
2019-02-14 $35.12 $35.12 $35.02 $35.02 $33.65 2,200
2019-02-13 $35.13 $35.14 $35.00 $35.13 $33.76 605
2019-02-12 $34.93 $34.93 $34.93 $34.93 $33.56 21
2019-02-11 $34.41 $34.41 $34.41 $34.41 $33.07 31
2019-02-08 $34.16 $34.19 $34.16 $34.19 $32.86 174
2019-02-07 $34.33 $34.33 $34.04 $34.13 $32.80 1,747
2019-02-06 $34.35 $34.35 $34.35 $34.35 $33.01 4
2019-02-05 $34.34 $34.34 $34.34 $34.34 $33.00 102
2019-02-04 $34.00 $34.07 $34.00 $34.07 $32.74 197
2019-02-01 $33.72 $33.77 $33.72 $33.77 $32.45 174
2019-01-31 $33.66 $33.66 $33.66 $33.66 $32.34 40
2019-01-30 $33.31 $33.61 $33.21 $33.57 $32.26 1,292
2019-01-29 $33.14 $33.14 $32.99 $33.11 $31.82 224
2019-01-28 $32.80 $32.80 $32.76 $32.79 $31.51 616
2019-01-25 $33.00 $33.00 $33.00 $33.00 $31.71 106
2019-01-24 $32.56 $32.60 $32.56 $32.60 $31.32 141
2019-01-23 $32.33 $32.33 $32.33 $32.33 $31.07 4
2019-01-22 $32.73 $32.73 $32.26 $32.30 $31.04 957
2019-01-18 $32.94 $32.94 $32.94 $32.94 $31.66 344
2019-01-17 $32.39 $32.39 $32.34 $32.34 $31.08 1,719
2019-01-16 $31.99 $31.99 $31.89 $31.94 $30.69 331
2019-01-15 $31.86 $31.86 $31.39 $31.81 $30.57 489
2019-01-14 $31.70 $31.89 $31.70 $31.79 $30.55 1,057
2019-01-11 $31.61 $31.87 $31.61 $31.87 $30.62 1,048
2019-01-10 $31.51 $31.89 $31.51 $31.89 $30.64 146
2019-01-09 $31.41 $31.53 $31.41 $31.53 $30.30 153
2019-01-08 $31.27 $31.27 $31.27 $31.27 $30.05 884
2019-01-07 $30.70 $30.87 $30.70 $30.87 $29.66 401
2019-01-04 $30.13 $30.65 $30.13 $30.65 $29.45 904
2019-01-03 $29.57 $29.57 $29.53 $29.53 $28.38 176
2019-01-02 $30.02 $30.37 $30.02 $30.37 $29.19 427
2018-12-31 $30.35 $30.37 $30.15 $30.29 $29.11 3,539
2018-12-28 $30.03 $30.19 $30.03 $30.05 $28.88 651
2018-12-27 $29.31 $30.10 $29.18 $30.10 $28.92 3,594
2018-12-26 $28.57 $29.82 $28.57 $29.82 $28.65 839
2018-12-24 $28.70 $28.81 $28.59 $28.59 $27.47 753
2018-12-21 $30.08 $30.08 $29.77 $29.77 $28.17 109
2018-12-20 $30.26 $30.26 $30.26 $30.26 $28.64 32
2018-12-19 $31.33 $31.61 $30.89 $30.89 $29.23 327
2018-12-18 $31.32 $31.32 $31.32 $31.32 $29.64 224
2018-12-17 $31.56 $31.56 $31.20 $31.22 $29.54 22,519
2018-12-14 $31.60 $31.87 $31.60 $31.87 $30.16 628
2018-12-13 $32.51 $32.51 $32.24 $32.28 $30.55 585
2018-12-12 $32.90 $32.90 $32.63 $32.63 $30.87 3,512
2018-12-11 $32.48 $32.49 $32.31 $32.31 $30.57 286
2018-12-10 $32.40 $32.55 $32.08 $32.52 $30.77 1,043
2018-12-07 $33.13 $33.13 $32.53 $32.53 $30.78 6,920
2018-12-06 $32.74 $32.74 $32.74 $32.74 $30.98 102
2018-12-04 $34.47 $34.47 $33.66 $33.66 $31.85 477
2018-12-03 $35.07 $35.07 $35.07 $35.07 $33.19 252
2018-11-30 $34.21 $34.38 $34.21 $34.38 $32.53 647
2018-11-29 $34.23 $34.37 $34.23 $34.37 $32.52 969
2018-11-28 $33.62 $33.62 $33.62 $33.62 $31.81 78
2018-11-27 $33.62 $33.62 $33.62 $33.62 $31.81 1
2018-11-26 $33.47 $33.65 $33.47 $33.62 $31.81 1,817
2018-11-23 $33.36 $33.36 $33.36 $33.36 $31.56 100
2018-11-21 $33.05 $33.05 $33.05 $33.05 $31.28 11
2018-11-20 $33.03 $33.07 $33.03 $33.05 $31.28 1,055
2018-11-19 $33.65 $33.65 $33.65 $33.65 $31.84 4
2018-11-16 $33.65 $33.65 $33.65 $33.65 $31.84 80
2018-11-15 $33.65 $33.65 $33.65 $33.65 $31.84 523
2018-11-14 $33.61 $33.64 $33.61 $33.64 $31.83 328
2018-11-13 $33.89 $34.12 $33.70 $34.12 $32.29 811
2018-11-12 $33.84 $33.88 $33.82 $33.82 $32.01 971
2018-11-09 $35.47 $35.47 $34.29 $34.29 $32.45 727
2018-11-08 $34.67 $34.67 $34.62 $34.66 $32.79 1,049
2018-11-07 $34.11 $34.11 $34.11 $34.11 $32.28 70
2018-11-06 $33.90 $34.11 $33.90 $34.11 $32.28 7,010
2018-11-05 $33.63 $33.78 $33.56 $33.78 $31.96 2,210
2018-11-02 $33.56 $33.59 $33.56 $33.59 $31.78 563
2018-11-01 $33.55 $33.65 $33.55 $33.65 $31.84 1,428
2018-10-31 $33.30 $33.30 $33.08 $33.08 $31.30 9,869
2018-10-30 $32.22 $32.51 $32.22 $32.51 $30.76 2,922
2018-10-29 $32.73 $32.74 $31.67 $31.67 $29.97 17,928
2018-10-26 $32.40 $32.70 $32.06 $32.48 $30.73 7,051
2018-10-25 $32.39 $33.15 $32.39 $33.03 $31.25 1,229
2018-10-24 $33.19 $33.19 $32.95 $32.95 $31.18 343
2018-10-23 $33.10 $33.53 $32.90 $33.53 $31.73 8,469
2018-10-22 $33.84 $34.05 $33.84 $33.99 $32.16 14,265
2018-10-19 $34.24 $34.35 $33.98 $34.00 $32.17 1,572
2018-10-18 $34.59 $34.65 $34.17 $34.17 $32.33 994
2018-10-17 $34.85 $34.90 $34.85 $34.90 $33.02 473
2018-10-16 $34.74 $34.92 $34.74 $34.88 $33.01 133,291
2018-10-15 $34.32 $34.50 $34.32 $34.50 $32.65 720
2018-10-12 $35.61 $35.61 $33.93 $33.95 $32.12 980
2018-10-11 $34.70 $34.80 $34.19 $34.19 $32.35 1,888
2018-10-10 $35.85 $35.87 $34.90 $34.90 $33.02 14,285
2018-10-09 $36.27 $36.29 $36.10 $36.15 $34.21 29,683
2018-10-08 $36.56 $36.59 $36.56 $36.58 $34.62 2,591
2018-10-05 $36.91 $37.00 $36.74 $36.77 $34.80 4,009
2018-10-04 $37.12 $37.12 $36.93 $36.93 $34.95 402
2018-10-03 $37.40 $37.40 $37.40 $37.40 $35.39 381
2018-10-02 $37.22 $37.29 $37.18 $37.18 $35.18 957
2018-10-01 $37.33 $37.38 $37.27 $37.27 $35.27 1,631
2018-09-28 $37.22 $37.22 $37.12 $37.13 $35.13 707
2018-09-27 $36.85 $37.34 $36.85 $37.16 $35.16 4,706
2018-09-26 $37.39 $37.39 $37.18 $37.18 $35.18 1,164
2018-09-25 $37.43 $37.43 $37.31 $37.31 $35.30 442
2018-09-24 $37.43 $37.43 $37.43 $37.43 $35.42 477
2018-09-21 $38.03 $38.03 $37.81 $37.81 $35.78 7,289
2018-09-20 $37.69 $37.69 $37.69 $37.69 $35.66 153
2018-09-19 $37.85 $37.85 $37.61 $37.61 $35.59 795
2018-09-18 $37.71 $37.77 $37.71 $37.77 $35.74 291
2018-09-17 $37.51 $37.51 $37.51 $37.51 $35.49 3
2018-09-14 $37.87 $37.87 $37.51 $37.51 $35.49 1,799
2018-09-13 $37.50 $37.52 $37.42 $37.52 $35.50 3,683
2018-09-12 $37.07 $37.23 $37.07 $37.23 $35.23 889
2018-09-11 $37.28 $37.28 $37.28 $37.28 $35.28 192
2018-09-10 $37.21 $37.21 $37.20 $37.20 $35.20 422
2018-09-07 $36.86 $36.90 $36.86 $36.89 $34.90 462
2018-09-06 $36.90 $36.90 $36.90 $36.90 $34.92 281
2018-09-05 $36.94 $36.94 $36.94 $36.94 $34.96 279
2018-09-04 $36.79 $36.79 $36.69 $36.69 $34.71 370
2018-08-31 $36.86 $36.86 $36.86 $36.86 $34.88 730
2018-08-30 $36.95 $36.95 $36.95 $36.95 $34.96 50
2018-08-29 $36.86 $36.95 $36.86 $36.95 $34.96 386
2018-08-28 $37.02 $37.02 $36.88 $36.88 $34.89 456
2018-08-27 $36.92 $36.92 $36.92 $36.92 $34.94 301
2018-08-24 $36.55 $36.55 $36.55 $36.55 $34.59 16
2018-08-23 $36.55 $36.55 $36.55 $36.55 $34.59 0
2018-08-22 $36.55 $36.55 $36.55 $36.55 $34.59 200
2018-08-21 $36.63 $36.69 $36.63 $36.69 $34.72 1,099
2018-08-20 $36.45 $36.49 $36.45 $36.48 $34.52 3,601
2018-08-17 $35.99 $36.07 $35.99 $36.07 $34.13 754
2018-08-16 $36.06 $36.06 $36.03 $36.03 $34.09 3,240
2018-08-15 $35.99 $35.99 $35.99 $35.99 $34.05 1
2018-08-14 $35.99 $35.99 $35.99 $35.99 $34.05 301
2018-08-13 $35.73 $35.73 $35.73 $35.73 $33.81 260
2018-08-10 $36.00 $36.00 $35.80 $35.84 $33.91 1,979
2018-08-09 $34.88 $36.23 $34.88 $36.23 $34.29 1,192
2018-08-08 $36.27 $36.50 $36.27 $36.27 $34.32 5,130
2018-08-07 $36.20 $36.20 $36.20 $36.20 $34.25 122
2018-08-06 $35.98 $36.00 $35.98 $36.00 $34.07 1,040
2018-08-03 $35.70 $35.74 $35.70 $35.74 $33.82 624
2018-08-02 $35.58 $35.60 $35.56 $35.60 $33.68 903
2018-08-01 $35.65 $36.01 $35.60 $35.60 $33.69 373
2018-07-31 $35.65 $36.01 $35.65 $35.93 $34.00 140,029
2018-07-30 $35.58 $35.58 $35.43 $35.43 $33.53 1,613
2018-07-27 $35.88 $35.88 $35.88 $35.88 $33.95 1
2018-07-26 $35.89 $35.90 $35.88 $35.88 $33.95 554
2018-07-25 $35.40 $35.66 $35.40 $35.66 $33.74 1,239
2018-07-24 $35.15 $35.15 $35.15 $35.15 $33.26 2,071
2018-07-23 $35.13 $35.25 $35.13 $35.25 $33.36 450
2018-07-20 $35.23 $35.23 $35.23 $35.23 $33.34 0
2018-07-19 $35.23 $35.23 $35.23 $35.23 $33.34 924
2018-07-18 $34.88 $34.88 $34.88 $34.88 $33.01 22
2018-07-17 $34.86 $34.88 $34.86 $34.88 $33.01 1,551
2018-07-16 $35.01 $35.01 $35.01 $35.01 $33.13 22
2018-07-13 $35.01 $35.01 $35.01 $35.01 $33.13 547
2018-07-12 $34.83 $34.86 $34.83 $34.86 $32.99 7,415
2018-07-11 $34.54 $34.54 $34.52 $34.52 $32.66 9,082
2018-07-10 $34.90 $34.90 $34.90 $34.90 $33.02 321
2018-07-09 $34.34 $34.93 $34.34 $34.93 $33.05 2,981
2018-07-06 $34.42 $34.42 $34.42 $34.42 $32.57 429
2018-07-05 $33.97 $33.97 $33.97 $33.97 $32.14 97
2018-07-03 $33.97 $33.97 $33.97 $33.97 $32.14 5
2018-07-02 $33.53 $33.97 $33.53 $33.97 $32.14 669
2018-06-29 $33.74 $33.74 $33.74 $33.74 $31.93 56
2018-06-28 $33.63 $33.76 $33.63 $33.74 $31.93 1,126
2018-06-27 $34.23 $34.23 $34.23 $34.23 $32.39 145
2018-06-26 $34.24 $34.25 $34.22 $34.23 $32.39 3,290
2018-06-25 $34.48 $34.48 $34.07 $34.21 $32.21 12,872
2018-06-22 $34.89 $34.93 $34.80 $34.87 $32.83 1,080
2018-06-21 $34.72 $34.78 $34.72 $34.78 $32.74 710
2018-06-20 $35.17 $35.17 $35.17 $35.17 $33.12 222
2018-06-19 $35.02 $35.02 $35.01 $35.02 $32.97 2,391
2018-06-18 $35.66 $35.66 $35.66 $35.66 $33.58 237
2018-06-15 $35.44 $35.44 $35.44 $35.44 $33.37 281
2018-06-14 $35.88 $35.88 $35.88 $35.88 $33.78 9
2018-06-13 $35.88 $35.88 $35.88 $35.88 $33.78 200
2018-06-12 $35.94 $35.94 $35.94 $35.94 $33.84 5
2018-06-11 $35.70 $35.98 $35.70 $35.94 $33.84 3,776
2018-06-08 $35.61 $35.61 $35.61 $35.61 $33.53 2,547
2018-06-07 $35.62 $35.62 $35.62 $35.62 $33.54 2,400
2018-06-06 $35.28 $35.50 $35.28 $35.50 $33.42 376
2018-06-05 $35.29 $35.36 $35.29 $35.36 $33.29 1,783
2018-06-04 $35.16 $35.16 $35.16 $35.16 $33.10 153,150
2018-06-01 $35.10 $35.10 $35.10 $35.10 $33.05 387
2018-05-31 $35.23 $35.23 $35.23 $35.23 $33.17 0
2018-05-30 $35.04 $35.23 $35.00 $35.23 $33.17 951
2018-05-29 $35.00 $35.03 $34.63 $34.72 $32.69 5,932
2018-05-25 $35.16 $35.18 $35.16 $35.16 $33.10 868
2018-05-24 $35.20 $35.29 $35.18 $35.27 $33.21 1,230
2018-05-23 $34.92 $34.92 $34.92 $34.92 $32.88 276
2018-05-22 $35.48 $35.48 $35.48 $35.48 $33.40 36
2018-05-21 $35.47 $35.48 $35.47 $35.48 $33.40 762
2018-05-18 $35.19 $35.19 $35.13 $35.15 $33.10 1,224
2018-05-17 $34.69 $35.06 $34.69 $34.94 $32.90 1,849
2018-05-16 $34.53 $34.98 $34.53 $34.88 $32.84 3,638
2018-05-15 $34.68 $34.68 $34.64 $34.65 $32.62 1,226
2018-05-14 $34.91 $34.91 $34.91 $34.91 $32.87 50
2018-05-11 $34.90 $34.91 $34.90 $34.91 $32.87 685
2018-05-10 $34.76 $34.85 $34.76 $34.85 $32.81 595
2018-05-09 $34.33 $34.33 $34.33 $34.33 $32.32 40
2018-05-08 $34.40 $34.40 $34.27 $34.33 $32.32 1,563
2018-05-07 $34.19 $34.19 $34.11 $34.11 $32.12 835
2018-05-04 $33.52 $34.07 $33.52 $34.01 $32.02 621
2018-05-03 $33.21 $33.66 $33.21 $33.55 $31.59 1,606
2018-05-02 $33.48 $33.48 $33.48 $33.48 $31.52 115
2018-05-01 $33.49 $33.51 $33.42 $33.48 $31.52 55,925
2018-04-30 $34.15 $34.15 $34.15 $34.15 $32.15 4
2018-04-27 $34.09 $34.17 $34.09 $34.15 $32.15 1,028
2018-04-26 $34.21 $34.21 $34.21 $34.21 $32.21 80
2018-04-25 $34.27 $34.27 $34.21 $34.21 $32.21 1,131
2018-04-24 $35.10 $35.17 $34.09 $34.14 $32.14 1,320
2018-04-23 $35.23 $35.23 $35.00 $35.00 $32.95 1,446
2018-04-20 $35.09 $35.09 $35.09 $35.09 $33.04 355
2018-04-19 $35.39 $35.39 $35.25 $35.25 $33.19 8,107
2018-04-18 $35.31 $35.31 $35.31 $35.31 $33.25 80
2018-04-17 $35.31 $35.31 $35.31 $35.31 $33.25 200
2018-04-16 $34.94 $34.98 $34.94 $34.98 $32.94 1,753
2018-04-13 $34.53 $34.53 $34.53 $34.53 $32.51 219
2018-04-12 $34.27 $34.27 $34.27 $34.27 $32.27 33
2018-04-11 $34.34 $34.34 $34.27 $34.27 $32.27 439
2018-04-10 $34.67 $34.67 $34.67 $34.67 $32.64 327
2018-04-09 $34.31 $34.33 $34.17 $34.17 $32.17 2,821
2018-04-06 $35.04 $35.04 $34.03 $34.03 $32.04 799
2018-04-05 $34.77 $34.96 $34.77 $34.86 $32.83 1,409
2018-04-04 $33.90 $34.65 $33.90 $34.65 $32.62 1,215
2018-04-03 $34.12 $34.12 $34.12 $34.12 $32.12 261
2018-04-02 $33.90 $33.90 $33.60 $33.73 $31.76 21,626
2018-03-29 $34.66 $34.88 $34.66 $34.88 $32.84 873
2018-03-28 $34.11 $34.11 $34.11 $34.11 $32.12 2,341
2018-03-27 $34.75 $34.75 $34.73 $34.73 $32.70 1,065
2018-03-26 $32.90 $34.60 $32.90 $34.43 $32.42 937
2018-03-23 $34.79 $34.79 $34.62 $34.74 $32.71 1,076
2018-03-22 $35.28 $35.28 $34.87 $34.87 $32.83 999
2018-03-21 $35.92 $35.92 $35.92 $35.92 $33.82 492
2018-03-20 $35.76 $35.76 $35.76 $35.76 $33.67 230
2018-03-19 $35.50 $35.57 $35.47 $35.57 $33.49 781
2018-03-16 $35.93 $35.93 $35.93 $35.93 $33.83 387
2018-03-15 $35.87 $35.87 $35.75 $35.75 $33.66 602
2018-03-14 $35.73 $35.73 $35.73 $35.73 $33.64 587
2018-03-13 $36.25 $36.25 $36.18 $36.21 $34.09 1,053
2018-03-12 $36.12 $36.15 $36.09 $36.09 $33.98 950
2018-03-09 $35.94 $36.33 $35.94 $36.33 $34.21 8,315
2018-03-08 $35.64 $35.64 $35.54 $35.54 $33.46 1,038
2018-03-07 $35.37 $35.37 $35.37 $35.37 $33.30 4
2018-03-06 $35.22 $35.38 $35.22 $35.37 $33.30 1,685
2018-03-05 $34.88 $35.16 $34.66 $35.16 $33.10 1,563
2018-03-02 $34.39 $36.07 $34.37 $34.87 $32.83 77,141
2018-03-01 $35.33 $35.33 $34.73 $34.76 $32.73 1,640
2018-02-28 $36.06 $36.06 $36.06 $36.06 $33.95 206
2018-02-27 $36.21 $36.21 $36.05 $36.06 $33.95 1,089
2018-02-26 $35.97 $36.24 $35.91 $36.18 $34.07 1,173
2018-02-23 $35.54 $35.77 $35.47 $35.77 $33.68 5,762
2018-02-22 $35.12 $35.72 $35.12 $35.40 $33.33 750
2018-02-21 $35.66 $35.77 $35.58 $35.70 $33.61 3,282
2018-02-20 $35.63 $35.63 $35.35 $35.36 $33.29 2,306
2018-02-16 $35.66 $37.25 $34.58 $35.71 $33.62 14,878
2018-02-15 $35.41 $35.61 $35.41 $35.61 $33.53 1,310
2018-02-14 $35.00 $35.04 $35.00 $35.04 $32.99 884
2018-02-13 $34.83 $34.83 $34.83 $34.83 $32.79 131
2018-02-12 $34.72 $34.83 $34.72 $34.83 $32.79 1,264
2018-02-09 $33.75 $34.07 $33.06 $33.82 $31.84 6,329
2018-02-08 $34.71 $34.71 $34.68 $34.68 $32.65 507
2018-02-07 $35.23 $35.47 $35.23 $35.31 $33.25 2,382
2018-02-06 $33.67 $34.73 $33.48 $34.29 $32.29 22,644
2018-02-05 $35.53 $35.53 $34.59 $34.79 $32.76 23,686
2018-02-02 $36.49 $36.49 $36.10 $36.11 $34.00 2,462
2018-02-01 $36.94 $36.94 $36.87 $36.87 $34.71 1,071
2018-01-31 $37.47 $37.47 $36.69 $36.69 $34.55 3,492
2018-01-30 $36.76 $36.93 $36.76 $36.93 $34.77 1,614
2018-01-29 $37.22 $37.32 $37.18 $37.18 $35.01 1,933
2018-01-26 $37.55 $37.55 $37.09 $37.43 $35.24 4,799
2018-01-25 $37.00 $37.16 $36.93 $36.95 $34.79 3,345
2018-01-24 $37.52 $37.52 $37.03 $37.03 $34.87 1,991
2018-01-23 $37.06 $37.06 $37.06 $37.06 $34.89 139
2018-01-22 $36.91 $37.06 $36.90 $37.06 $34.89 899
2018-01-19 $36.99 $36.99 $36.89 $36.98 $34.82 1,050
2018-01-18 $36.85 $36.90 $36.83 $36.83 $34.68 3,823
2018-01-17 $36.74 $36.77 $36.74 $36.77 $34.62 520
2018-01-16 $37.16 $37.20 $36.67 $36.71 $34.56 1,915
2018-01-12 $36.86 $37.00 $36.86 $36.96 $34.80 2,041
2018-01-11 $36.48 $36.48 $36.42 $36.42 $34.29 618
2018-01-10 $36.34 $36.34 $36.18 $36.21 $34.09 3,863
2018-01-09 $36.37 $36.37 $36.34 $36.34 $34.22 1,067
2018-01-08 $36.41 $36.41 $36.07 $36.21 $34.09 2,844
2018-01-05 $35.93 $36.02 $35.90 $36.02 $33.91 2,359
2018-01-04 $35.79 $35.88 $35.79 $35.81 $33.72 1,723
2018-01-03 $35.44 $35.61 $35.42 $35.61 $33.53 2,754
2018-01-02 $35.29 $35.69 $35.26 $35.31 $33.25 3,632
2017-12-29 $35.68 $35.68 $35.09 $35.09 $33.04 5,277
2017-12-28 $35.20 $35.23 $35.12 $35.23 $33.17 20,582
2017-12-27 $35.50 $35.50 $35.14 $35.18 $33.12 1,805
2017-12-26 $35.43 $35.43 $35.11 $35.12 $33.07 1,540
2017-12-22 $35.22 $35.30 $35.22 $35.30 $33.08 1,421
2017-12-21 $35.24 $35.31 $35.20 $35.20 $32.98 1,501
2017-12-20 $35.63 $35.63 $35.24 $35.24 $33.02 2,249
2017-12-19 $35.14 $35.14 $35.11 $35.14 $32.93 3,186
2017-12-18 $35.50 $35.50 $35.07 $35.16 $32.95 2,049
2017-12-15 $34.66 $34.93 $34.65 $34.93 $32.73 740
2017-12-14 $34.62 $34.62 $34.62 $34.62 $32.44 442
2017-12-13 $34.93 $34.93 $34.83 $34.84 $32.65 2,821
2017-12-12 $34.81 $34.81 $34.77 $34.77 $32.58 857
2017-12-11 $35.24 $35.24 $34.74 $34.74 $32.55 1,657
2017-12-08 $34.81 $34.94 $34.79 $34.84 $32.64 1,499
2017-12-07 $34.49 $34.67 $34.49 $34.67 $32.48 1,748
2017-12-06 $34.42 $34.42 $34.42 $34.42 $32.25 344
2017-12-05 $34.48 $34.48 $34.24 $34.27 $32.11 38,285
2017-12-04 $34.99 $34.99 $34.70 $34.70 $32.52 854
2017-12-01 $34.82 $34.82 $34.03 $34.45 $32.28 11,597
2017-11-30 $34.79 $34.88 $34.79 $34.88 $32.68 140,735
2017-11-29 $34.34 $34.34 $34.34 $34.34 $32.17 177
2017-11-28 $33.99 $33.99 $33.99 $33.99 $31.85 4,042
2017-11-27 $33.79 $33.79 $33.68 $33.72 $31.60 2,326
2017-11-24 $33.63 $33.63 $33.63 $33.63 $31.51 74
2017-11-22 $33.63 $33.63 $33.63 $33.63 $31.51 30
2017-11-21 $33.67 $33.69 $33.60 $33.63 $31.51 2,129
2017-11-20 $33.41 $33.44 $33.41 $33.44 $31.33 500
2017-11-17 $33.29 $33.29 $33.29 $33.29 $31.19 1
2017-11-16 $33.29 $33.29 $33.29 $33.29 $31.19 201
2017-11-15 $33.08 $33.17 $33.01 $33.17 $31.08 1,900
2017-11-14 $33.23 $33.23 $33.23 $33.23 $31.14 0
2017-11-13 $33.23 $33.23 $33.23 $33.23 $31.14 160
2017-11-10 $33.31 $33.34 $33.22 $33.23 $31.14 15,314
2017-11-09 $33.33 $33.33 $33.33 $33.33 $31.23 122
2017-11-08 $33.67 $33.67 $33.67 $33.67 $31.55 20
2017-11-07 $33.67 $33.67 $33.67 $33.67 $31.55 380
2017-11-06 $33.72 $33.77 $33.72 $33.77 $31.64 855
2017-11-03 $33.71 $33.71 $33.71 $33.71 $31.59 232
2017-11-02 $33.64 $33.64 $33.64 $33.64 $31.52 73
2017-11-01 $33.73 $33.73 $33.64 $33.64 $31.52 254
2017-10-31 $33.68 $33.68 $33.68 $33.68 $31.56 650
2017-10-30 $33.75 $33.75 $33.63 $33.65 $31.53 528
2017-10-27 $33.73 $33.81 $33.73 $33.80 $31.67 1,200
2017-10-26 $33.85 $33.85 $33.85 $33.85 $31.72 916
2017-10-25 $33.55 $33.68 $33.55 $33.68 $31.56 1,435
2017-10-24 $33.97 $34.02 $33.97 $33.97 $31.83 1,831
2017-10-23 $33.79 $33.97 $33.79 $33.90 $31.77 1,050
2017-10-20 $33.69 $33.96 $33.69 $33.96 $31.82 682
2017-10-19 $33.37 $33.37 $33.37 $33.37 $31.27 471
2017-10-18 $33.56 $33.60 $33.46 $33.60 $31.49 16,075
2017-10-17 $33.49 $33.49 $33.49 $33.49 $31.38 68
2017-10-16 $33.54 $33.54 $33.49 $33.49 $31.38 1,626
2017-10-13 $33.46 $33.46 $33.46 $33.46 $31.35 0
2017-10-12 $33.45 $33.46 $33.41 $33.46 $31.35 1,121
2017-10-11 $33.39 $33.39 $33.39 $33.39 $31.29 69
2017-10-10 $33.35 $33.39 $33.28 $33.39 $31.29 4,829
2017-10-09 $33.30 $33.30 $33.30 $33.30 $31.21 115
2017-10-06 $33.30 $33.30 $33.29 $33.30 $31.21 668
2017-10-05 $33.32 $33.32 $33.32 $33.32 $31.22 762
2017-10-04 $33.25 $33.25 $33.25 $33.25 $31.16 291
2017-10-03 $33.21 $33.21 $33.21 $33.21 $31.12 8,351
2017-10-02 $32.89 $32.91 $32.89 $32.91 $30.84 2,411
2017-09-29 $32.76 $32.76 $32.76 $32.76 $30.70 185
2017-09-28 $32.62 $32.65 $32.60 $32.60 $30.55 5,800
2017-09-27 $32.54 $32.76 $32.54 $32.76 $30.70 3,982
2017-09-26 $32.58 $32.58 $32.58 $32.58 $30.53 116
2017-09-25 $32.53 $32.56 $32.53 $32.56 $30.51 556
2017-09-22 $32.58 $32.59 $32.57 $32.58 $30.53 620
2017-09-21 $32.37 $32.37 $32.37 $32.37 $30.33 0
2017-09-20 $32.45 $32.45 $32.37 $32.37 $30.33 1,130
2017-09-19 $32.00 $32.00 $32.00 $32.00 $29.99 1
2017-09-18 $32.00 $32.00 $32.00 $32.00 $29.99 0
2017-09-15 $32.00 $32.00 $32.00 $32.00 $29.99 400
2017-09-14 $31.61 $31.86 $31.61 $31.85 $29.85 1,275
2017-09-13 $31.92 $31.92 $31.92 $31.92 $29.91 121
2017-09-12 $31.94 $31.98 $31.91 $31.91 $29.90 1,978
2017-09-11 $31.68 $31.80 $31.68 $31.78 $29.77 762
2017-09-08 $31.25 $31.25 $31.25 $31.25 $29.29 26
2017-09-07 $31.25 $31.25 $31.18 $31.25 $29.29 913
2017-09-06 $31.22 $31.26 $31.22 $31.26 $29.29 255
2017-09-05 $31.26 $31.26 $31.25 $31.25 $29.28 695
2017-09-01 $31.51 $31.54 $31.51 $31.54 $29.56 200
2017-08-31 $31.45 $31.45 $31.38 $31.38 $29.40 1,409
2017-08-30 $31.24 $31.24 $31.24 $31.24 $29.27 233
2017-08-29 $30.88 $31.01 $30.82 $31.01 $29.06 6,694
2017-08-28 $30.81 $30.81 $30.81 $30.81 $28.87 0
2017-08-25 $30.81 $30.81 $30.81 $30.81 $28.87 5
2017-08-24 $30.81 $30.81 $30.81 $30.81 $28.87 177
2017-08-23 $30.65 $30.65 $30.65 $30.65 $28.72 2
2017-08-22 $30.65 $30.65 $30.65 $30.65 $28.72 9
2017-08-21 $30.70 $30.71 $30.65 $30.65 $28.72 1,000
2017-08-18 $30.46 $30.46 $30.46 $30.46 $28.54 332
2017-08-17 $31.15 $31.15 $30.96 $30.96 $29.01 1,320
2017-08-16 $31.45 $31.45 $31.38 $31.40 $29.43 1,136
2017-08-15 $31.37 $31.37 $31.37 $31.37 $29.40 0
2017-08-14 $31.37 $31.37 $31.37 $31.37 $29.40 322
2017-08-11 $30.99 $30.99 $30.99 $30.99 $29.04 25
2017-08-10 $31.08 $31.08 $30.99 $30.99 $29.04 1,732
2017-08-09 $31.33 $31.36 $31.33 $31.36 $29.39 415
2017-08-08 $31.47 $31.47 $31.44 $31.44 $29.46 316
2017-08-07 $31.60 $31.60 $31.55 $31.55 $29.56 296
2017-08-04 $31.55 $31.55 $31.55 $31.55 $29.56 100
2017-08-03 $31.37 $31.43 $31.36 $31.43 $29.45 1,515
2017-08-02 $31.29 $31.29 $31.29 $31.29 $29.32 207
2017-08-01 $31.35 $31.39 $29.96 $31.29 $29.32 5,400
2017-07-31 $31.43 $31.46 $31.41 $31.43 $29.45 3,703
2017-07-28 $31.43 $31.43 $31.43 $31.43 $29.45 0
2017-07-27 $31.43 $31.43 $31.43 $31.43 $29.45 110
2017-07-26 $31.75 $31.75 $31.75 $31.75 $29.76 85
2017-07-25 $31.75 $31.75 $31.75 $31.75 $29.76 23
2017-07-24 $31.75 $31.75 $31.75 $31.75 $29.76 0
2017-07-21 $31.75 $31.75 $31.75 $31.75 $29.76 0
2017-07-20 $31.75 $31.75 $31.75 $31.75 $29.76 303
2017-07-19 $31.81 $31.81 $31.81 $31.81 $29.81 1
2017-07-18 $31.81 $31.81 $31.81 $31.81 $29.81 32
2017-07-17 $31.81 $31.81 $31.81 $31.81 $29.81 1,201
2017-07-14 $31.74 $31.78 $31.74 $31.78 $29.78 1,273
2017-07-13 $31.70 $31.72 $31.70 $31.72 $29.72 1,954
2017-07-12 $31.78 $31.78 $31.78 $31.78 $29.77 483
2017-07-11 $31.30 $31.30 $31.30 $31.30 $29.33 0
2017-07-10 $31.30 $31.30 $31.30 $31.30 $29.33 79
2017-07-07 $31.30 $31.30 $31.30 $31.30 $29.33 0
2017-07-06 $31.36 $31.36 $31.30 $31.30 $29.33 4,096
2017-07-05 $31.50 $31.50 $31.50 $31.50 $29.51 192
2017-07-03 $31.86 $31.86 $31.40 $31.46 $29.48 962
2017-06-30 $31.26 $31.40 $31.26 $31.33 $29.36 831
2017-06-29 $31.21 $31.24 $31.03 $31.06 $29.10 3,445
2017-06-28 $31.20 $31.20 $31.20 $31.20 $29.24 6
2017-06-27 $31.20 $31.20 $31.20 $31.20 $29.24 341
2017-06-26 $31.26 $31.26 $31.26 $31.26 $29.29 1,898
2017-06-23 $31.32 $31.32 $31.32 $31.32 $29.22 16
2017-06-22 $31.32 $31.32 $31.32 $31.32 $29.22 2
2017-06-21 $31.32 $31.32 $31.32 $31.32 $29.22 189
2017-06-20 $31.61 $31.61 $31.56 $31.56 $29.44 390
2017-06-19 $31.37 $31.37 $31.37 $31.37 $29.26 33
2017-06-16 $31.37 $31.37 $31.37 $31.37 $29.26 0
2017-06-15 $31.24 $31.37 $31.24 $31.37 $29.26 732
2017-06-14 $31.39 $31.39 $31.27 $31.27 $29.17 583
2017-06-13 $31.15 $31.15 $31.15 $31.15 $29.06 36
2017-06-12 $31.15 $31.15 $31.15 $31.15 $29.06 143
2017-06-09 $31.06 $31.06 $31.06 $31.06 $28.97 0
2017-06-08 $31.03 $31.06 $31.03 $31.06 $28.97 305
2017-06-07 $31.09 $31.09 $31.09 $31.09 $29.00 62
2017-06-06 $31.09 $31.09 $31.09 $31.09 $29.00 1,140
2017-06-05 $31.42 $31.42 $31.36 $31.36 $29.25 464
2017-06-02 $31.45 $31.45 $31.31 $31.39 $29.28 1,055
2017-06-01 $31.06 $31.06 $31.06 $31.06 $28.97 2,667
2017-05-31 $30.99 $30.99 $30.99 $30.99 $28.91 0
2017-05-30 $30.99 $30.99 $30.99 $30.99 $28.91 65
2017-05-26 $31.16 $31.16 $30.88 $30.99 $28.91 2,330
2017-05-25 $30.91 $30.95 $30.80 $30.95 $28.87 1,370
2017-05-24 $30.72 $30.72 $30.69 $30.69 $28.63 1,683
2017-05-23 $30.72 $30.72 $30.68 $30.68 $28.62 514
2017-05-22 $30.40 $30.40 $30.40 $30.40 $28.36 67
2017-05-19 $30.29 $30.45 $30.29 $30.40 $28.36 6,113
2017-05-18 $30.00 $30.00 $29.99 $30.00 $27.99 2,004
2017-05-17 $30.20 $30.20 $30.17 $30.17 $28.14 405
2017-05-16 $30.62 $30.62 $30.62 $30.62 $28.56 412
2017-05-15 $30.57 $30.63 $30.57 $30.63 $28.57 1,172
2017-05-12 $30.46 $30.46 $30.46 $30.46 $28.41 1
2017-05-11 $30.46 $30.46 $30.46 $30.46 $28.41 215
2017-05-10 $30.70 $30.70 $30.70 $30.70 $28.64 28
2017-05-09 $30.70 $30.70 $30.70 $30.70 $28.64 255
2017-05-08 $30.63 $30.63 $30.63 $30.63 $28.57 15
2017-05-05 $30.63 $30.63 $30.63 $30.63 $28.57 100
2017-05-04 $30.36 $30.36 $30.36 $30.36 $28.32 80
2017-05-03 $30.36 $30.36 $30.36 $30.36 $28.32 175
2017-05-02 $30.43 $30.50 $30.43 $30.50 $28.45 1,940
2017-05-01 $30.41 $30.50 $30.39 $30.42 $28.38 2,655
2017-04-28 $30.40 $30.40 $30.04 $30.04 $28.02 1,501
2017-04-27 $30.63 $30.63 $30.63 $30.63 $28.57 0
2017-04-26 $30.78 $30.78 $30.58 $30.63 $28.57 700
2017-04-25 $30.57 $30.62 $30.57 $30.60 $28.55 1,086
2017-04-24 $29.98 $29.98 $29.98 $29.98 $27.97 0
2017-04-21 $29.98 $29.98 $29.98 $29.98 $27.97 45
2017-04-20 $29.86 $29.98 $29.86 $29.98 $27.97 2,220
2017-04-19 $29.68 $29.72 $29.68 $29.71 $27.71 823
2017-04-18 $29.54 $29.54 $29.47 $29.47 $27.49 202
2017-04-17 $29.48 $29.54 $29.48 $29.54 $27.56 310
2017-04-13 $29.55 $29.55 $29.32 $29.34 $27.37 540
2017-04-12 $29.81 $29.81 $29.57 $29.60 $27.61 884
2017-04-11 $29.92 $29.92 $29.92 $29.92 $27.91 0
2017-04-10 $29.91 $29.92 $29.91 $29.92 $27.91 402
2017-04-07 $29.81 $29.81 $29.81 $29.81 $27.81 0
2017-04-06 $29.81 $29.81 $29.81 $29.81 $27.81 10
2017-04-05 $29.81 $29.81 $29.81 $29.81 $27.81 92
2017-04-04 $29.81 $29.81 $29.77 $29.81 $27.81 1,200
2017-04-03 $29.82 $29.82 $29.82 $29.82 $27.81 301
2017-03-31 $30.06 $30.06 $30.06 $30.06 $28.04 117
2017-03-30 $29.93 $30.09 $29.93 $30.01 $28.00 16,372
2017-03-29 $29.86 $29.88 $29.86 $29.88 $27.87 727
2017-03-28 $29.89 $29.89 $29.89 $29.89 $27.88 36,420
2017-03-27 $29.29 $29.65 $29.29 $29.64 $27.65 10,112
2017-03-24 $29.76 $29.76 $29.73 $29.73 $27.73 457
2017-03-23 $29.97 $29.97 $29.97 $29.97 $27.95 170
2017-03-22 $29.77 $29.77 $29.77 $29.77 $27.77 0
2017-03-21 $30.00 $30.00 $29.77 $29.77 $27.77 395
2017-03-20 $30.24 $30.29 $30.24 $30.28 $28.25 2,112
2017-03-17 $30.20 $30.29 $30.20 $30.29 $28.26 1,076
2017-03-16 $30.20 $30.20 $30.20 $30.20 $28.17 99
2017-03-15 $30.20 $30.20 $30.20 $30.20 $28.17 237
2017-03-14 $30.00 $30.00 $29.87 $29.89 $27.88 1,452
2017-03-13 $30.20 $30.20 $30.10 $30.10 $28.08 531
2017-03-10 $29.99 $30.11 $29.98 $30.11 $28.09 300
2017-03-09 $29.92 $29.93 $29.92 $29.93 $27.92 232
2017-03-08 $30.15 $30.20 $30.14 $30.14 $28.12 885
2017-03-07 $30.23 $30.23 $30.12 $30.12 $28.10 799
2017-03-06 $30.50 $30.50 $30.17 $30.24 $28.21 2,207
2017-03-03 $30.28 $30.42 $30.28 $30.38 $28.34 1,153
2017-03-02 $30.61 $30.61 $30.30 $30.30 $28.26 1,769
2017-03-01 $30.62 $30.75 $30.61 $30.74 $28.67 1,658
2017-02-28 $30.28 $30.28 $30.12 $30.12 $28.10 472
2017-02-27 $30.31 $30.33 $30.19 $30.33 $28.29 1,175
2017-02-24 $30.07 $30.16 $30.07 $30.16 $28.13 650
2017-02-23 $29.99 $30.09 $29.99 $30.02 $28.00 1,112
2017-02-22 $30.37 $30.37 $30.16 $30.25 $28.22 2,271
2017-02-21 $30.50 $30.50 $30.22 $30.30 $28.26 1,866
2017-02-17 $29.99 $30.10 $29.97 $30.10 $28.08 1,500
2017-02-16 $30.13 $30.13 $29.97 $30.09 $28.07 900
2017-02-15 $29.97 $30.18 $29.93 $30.10 $28.08 13,810
2017-02-14 $29.94 $29.94 $29.94 $29.94 $27.93 258
2017-02-13 $29.71 $29.71 $29.71 $29.71 $27.71 23
2017-02-10 $29.71 $29.71 $29.71 $29.71 $27.71 261
2017-02-09 $29.59 $29.59 $29.59 $29.59 $27.60 678
2017-02-08 $29.31 $29.31 $29.31 $29.31 $27.34 300
2017-02-07 $29.31 $29.31 $29.31 $29.31 $27.34 11
2017-02-06 $29.53 $29.53 $29.25 $29.31 $27.34 2,458
2017-02-03 $29.51 $29.51 $29.35 $29.35 $27.38 634
2017-02-02 $29.18 $29.18 $29.18 $29.18 $27.22 14
2017-02-01 $29.07 $29.18 $29.07 $29.18 $27.22 1,866
2017-01-31 $29.18 $29.20 $29.13 $29.20 $27.24 7,992
2017-01-30 $29.60 $29.60 $29.60 $29.60 $27.61 614
2017-01-27 $29.61 $29.61 $29.55 $29.57 $27.58 10,503
2017-01-26 $29.70 $29.70 $29.70 $29.70 $27.70 195
2017-01-25 $29.76 $29.76 $29.51 $29.62 $27.63 4,359
2017-01-24 $29.12 $29.35 $29.07 $29.31 $27.34 2,144
2017-01-23 $29.26 $29.26 $28.83 $28.83 $26.89 785
2017-01-20 $29.08 $29.08 $28.95 $28.95 $27.01 10,942
2017-01-19 $28.99 $29.02 $28.95 $28.95 $27.01 715
2017-01-18 $29.06 $29.06 $28.94 $28.94 $27.00 445
2017-01-17 $29.18 $29.18 $28.83 $28.83 $26.89 1,146
2017-01-13 $28.64 $28.64 $28.64 $28.64 $26.72 46
2017-01-12 $28.64 $28.64 $28.64 $28.64 $26.72 214
2017-01-11 $29.02 $29.02 $29.02 $29.02 $27.07 208
2017-01-10 $28.84 $28.89 $28.84 $28.85 $26.91 534
2017-01-09 $28.79 $28.79 $28.79 $28.79 $26.85 2
2017-01-06 $28.79 $28.79 $28.79 $28.79 $26.85 72
2017-01-05 $29.00 $29.00 $28.72 $28.79 $26.85 1,776
2017-01-04 $28.84 $28.91 $28.84 $28.91 $26.97 464
2017-01-03 $28.67 $28.67 $28.56 $28.56 $26.64 434
2016-12-30 $28.51 $28.51 $28.47 $28.51 $26.59 746
2016-12-29 $28.92 $28.92 $28.92 $28.92 $26.98 30
2016-12-28 $28.92 $28.92 $28.92 $28.92 $26.98 380
2016-12-27 $28.97 $28.97 $28.89 $28.92 $26.98 3,168
2016-12-23 $28.79 $28.79 $28.79 $28.79 $26.86 200
2016-12-22 $29.02 $29.02 $28.89 $28.95 $26.84 1,298
2016-12-21 $29.10 $29.10 $29.10 $29.10 $26.98 610
2016-12-20 $29.17 $29.17 $29.12 $29.12 $27.00 1,169
2016-12-19 $28.92 $28.92 $28.92 $28.92 $26.82 294
2016-12-16 $29.12 $29.12 $29.12 $29.12 $27.00 0
2016-12-15 $29.12 $29.12 $29.12 $29.12 $27.00 239
2016-12-14 $29.14 $29.14 $28.91 $28.91 $26.80 2,175
2016-12-13 $29.23 $29.23 $29.23 $29.23 $27.10 141
2016-12-12 $29.23 $29.23 $29.23 $29.23 $27.10 150
2016-12-09 $30.73 $30.73 $29.21 $29.23 $27.10 1,550
2016-12-08 $29.17 $29.31 $29.17 $29.22 $27.09 2,190
2016-12-07 $28.82 $28.82 $28.79 $28.79 $26.69 671
2016-12-06 $30.03 $30.03 $28.58 $28.73 $26.64 1,707
2016-12-05 $29.97 $29.97 $28.61 $28.61 $26.52 412
2016-12-02 $28.58 $28.58 $28.56 $28.56 $26.48 687
2016-12-01 $28.58 $28.58 $28.48 $28.51 $26.43 3,984
2016-11-30 $28.61 $28.61 $28.48 $28.48 $26.41 4,212
2016-11-29 $28.44 $28.59 $28.44 $28.58 $26.50 16,519
2016-11-28 $28.61 $28.62 $28.45 $28.45 $26.38 1,200
2016-11-25 $28.60 $28.68 $28.60 $28.68 $26.59 6,304
2016-11-23 $28.41 $28.56 $28.41 $28.53 $26.45 9,223
2016-11-22 $28.63 $28.63 $28.25 $28.25 $26.19 5,319
2016-11-21 $28.15 $28.23 $28.13 $28.21 $26.16 17,972
2016-11-18 $28.35 $28.35 $28.03 $28.06 $26.01 1,466
2016-11-17 $28.08 $28.08 $28.08 $28.08 $26.03 717
2016-11-16 $27.91 $27.95 $27.88 $27.95 $25.91 12,510
2016-11-15 $28.07 $28.07 $27.91 $28.05 $26.01 5,581
2016-11-14 $27.84 $27.84 $27.84 $27.84 $25.81 136
2016-11-11 $27.51 $27.66 $27.51 $27.66 $25.64 3,194
2016-11-10 $27.59 $27.72 $27.59 $27.69 $25.67 1,798
2016-11-09 $26.84 $27.31 $26.81 $27.31 $25.32 12,894
2016-11-08 $26.04 $26.04 $26.04 $26.04 $24.14 0
2016-11-07 $26.04 $26.04 $26.04 $26.04 $24.14 0
2016-11-04 $26.04 $26.04 $26.04 $26.04 $24.14 0
2016-11-03 $26.04 $26.04 $26.04 $26.04 $24.14 0
2016-11-02 $26.04 $26.04 $26.04 $26.04 $24.14 0
2016-11-01 $26.04 $26.04 $26.04 $26.04 $24.14 375
2016-10-31 $26.27 $26.27 $26.27 $26.27 $24.36 20
2016-10-28 $26.27 $26.27 $26.27 $26.27 $24.36 0
2016-10-27 $26.27 $26.27 $26.27 $26.27 $24.36 0
2016-10-26 $26.27 $26.27 $26.27 $26.27 $24.36 375
2016-10-25 $26.29 $26.29 $26.29 $26.29 $24.37 0
2016-10-24 $26.29 $26.29 $26.29 $26.29 $24.37 0
2016-10-21 $26.29 $26.29 $26.29 $26.29 $24.37 0
2016-10-20 $26.29 $26.29 $26.29 $26.29 $24.37 100
2016-10-19 $26.30 $26.30 $26.30 $26.30 $24.38 20
2016-10-18 $26.30 $26.30 $26.30 $26.30 $24.38 108
2016-10-17 $26.48 $26.48 $26.48 $26.48 $24.55 0
2016-10-14 $26.48 $26.48 $26.48 $26.48 $24.55 0
2016-10-13 $26.48 $26.48 $26.48 $26.48 $24.55 0
2016-10-12 $26.48 $26.48 $26.48 $26.48 $24.55 0
2016-10-11 $26.48 $26.48 $26.48 $26.48 $24.55 110
2016-10-10 $26.30 $26.30 $26.30 $26.30 $24.38 5
2016-10-07 $26.30 $26.30 $26.30 $26.30 $24.38 3
2016-10-06 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-10-05 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-10-04 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-10-03 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-30 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-29 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-28 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-27 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-26 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-23 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-22 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-21 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-20 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-19 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-16 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-15 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-14 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-13 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-12 $26.30 $26.30 $26.30 $26.30 $24.38 0
2016-09-09 $26.30 $26.30 $26.30 $26.30 $24.38 9,200
2016-09-08 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-09-07 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-09-06 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-09-02 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-09-01 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-31 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-30 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-29 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-26 $26.78 $26.78 $26.78 $26.78 $24.83 57
2016-08-25 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-24 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-23 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-22 $26.78 $26.78 $26.78 $26.78 $24.83 0
2016-08-19 $26.70 $26.78 $26.70 $26.78 $24.83 200
2016-08-18 $26.68 $26.68 $26.68 $26.68 $24.74 660,800
2016-08-17 $26.72 $26.72 $26.72 $26.72 $24.77 0
2016-08-16 $26.72 $26.72 $26.72 $26.72 $24.77 0
2016-08-15 $26.72 $26.72 $26.72 $26.72 $24.77 0
2016-08-12 $26.72 $26.72 $26.72 $26.72 $24.77 0
2016-08-11 $26.72 $26.72 $26.72 $26.72 $24.77 100
2016-08-10 $26.25 $26.25 $26.25 $26.25 $24.34 0
2016-08-09 $26.25 $26.25 $26.25 $26.25 $24.34 0
2016-08-08 $26.25 $26.25 $26.25 $26.25 $24.34 1
2016-08-05 $26.25 $26.25 $26.25 $26.25 $24.34 0
2016-08-04 $26.25 $26.25 $26.25 $26.25 $24.34 214
2016-08-03 $26.59 $26.59 $26.59 $26.59 $24.65 0
2016-08-02 $26.59 $26.59 $26.59 $26.59 $24.65 0
2016-08-01 $26.59 $26.59 $26.59 $26.59 $24.65 0
2016-07-29 $26.59 $26.59 $26.59 $26.59 $24.65 0
2016-07-28 $26.59 $26.59 $26.59 $26.59 $24.65 0
2016-07-27 $26.59 $26.59 $26.59 $26.59 $24.65 0
2016-07-26 $26.59 $26.59 $26.59 $26.59 $24.65 100
2016-07-25 $26.50 $26.50 $26.50 $26.50 $24.57 0
2016-07-22 $26.50 $26.50 $26.50 $26.50 $24.57 0
2016-07-21 $26.50 $26.50 $26.50 $26.50 $24.57 0
2016-07-20 $26.50 $26.50 $26.50 $26.50 $24.57 0
2016-07-19 $26.50 $26.50 $26.50 $26.50 $24.57 1,000
2016-07-18 $26.55 $26.55 $26.55 $26.55 $24.61 300
2016-07-15 $26.39 $26.39 $26.39 $26.39 $24.47 2
2016-07-14 $26.39 $26.39 $26.39 $26.39 $24.47 2
2016-07-13 $26.39 $26.39 $26.39 $26.39 $24.47 0
2016-07-12 $26.39 $26.39 $26.39 $26.39 $24.47 100
2016-07-11 $25.30 $25.30 $25.30 $25.30 $23.46 0
2016-07-08 $25.30 $25.30 $25.30 $25.30 $23.46 4
2016-07-07 $25.30 $25.30 $25.30 $25.30 $23.46 0
2016-07-06 $25.30 $25.30 $25.30 $25.30 $23.46 0
2016-07-05 $25.31 $25.31 $25.20 $25.30 $23.46 800
2016-07-01 $25.57 $25.57 $25.57 $25.57 $23.71 225
2016-06-30 $24.85 $24.85 $24.85 $24.85 $23.04 0
2016-06-29 $24.85 $24.85 $24.85 $24.85 $23.04 25
2016-06-28 $24.85 $24.85 $24.85 $24.85 $23.04 0
2016-06-27 $24.85 $24.85 $24.85 $24.85 $23.04 0
2016-06-24 $24.83 $24.85 $24.83 $24.85 $23.04 1,001
2016-06-23 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-22 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-21 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-20 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-17 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-16 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-15 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-14 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-13 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-10 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-09 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-08 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-07 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-06 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-03 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-06-02 $25.00 $25.00 $25.00 $25.00 $23.10 5
2016-06-01 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-31 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-27 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-26 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-25 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-24 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-23 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-20 $25.00 $25.00 $25.00 $25.00 $23.10 0
2016-05-19 $25.00 $25.00 $25.00 $25.00 $23.10 100
2016-05-18 $25.36 $25.36 $25.36 $25.36 $23.44 0
2016-05-17 $25.36 $25.36 $25.36 $25.36 $23.44 0
2016-05-16 $25.36 $25.36 $25.36 $25.36 $23.44 0
2016-05-13 $25.36 $25.36 $25.36 $25.36 $23.44 0
2016-05-12 $25.36 $25.36 $25.36 $25.36 $23.44 100
2016-05-11 $25.55 $25.55 $25.55 $25.55 $23.61 0
2016-05-10 $25.55 $25.55 $25.55 $25.55 $23.61 779
2016-05-09 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-05-06 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-05-05 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-05-04 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-05-03 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-05-02 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-29 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-28 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-27 $24.86 $24.86 $24.86 $24.86 $22.97 5
2016-04-26 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-25 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-22 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-21 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-20 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-19 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-18 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-15 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-14 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-13 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-12 $24.86 $24.86 $24.86 $24.86 $22.97 30
2016-04-11 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-08 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-07 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-06 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-05 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-04 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-04-01 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-03-31 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-03-30 $24.86 $24.86 $24.86 $24.86 $22.97 0
2016-03-29 $24.94 $24.94 $24.86 $24.86 $22.97 200

John Hancock Multifactor Industrials ETF (JHMI) News Headlines

Recent John Hancock Multifactor Industrials ETF (JHMI) News
Similar Companies to John Hancock Multifactor Industrials ETF (JHMI) 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.