John Hancock Multifactor Large Cap ETF (JHML) Exchange: NYSE ARCA

Data as of March 28, 2024

$62.82 ($-0.27) -0.43%

John Hancock Multifactor Large Cap ETF - Daily Information
Click for more stock information on John Hancock Multifactor Large Cap ETF.
Daily Information Data
Date March 28, 2024
Open $62.69
Previous Close $62.82
High $63.03
Low $62.69
Adjusted Open $62.69
Previous Adjusted Close $62.82
Adjusted High $63.03
Adjusted Low $62.69

About John Hancock Multifactor Large Cap ETF (JHML)

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 a subset of securities in the U.S. Universe issued by companies whose market capitalizations are larger than that of the 801st largest U.S. company at the time of reconstitution. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. 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: Adjustments for relative price and profitability are implemented on a sector-by-sector basis. Within each sector, securities (other than real estate investment trusts (REITs)) are assigned to a relative price group and to a profitability group. REITs are generally assigned to separate relative price and profitability groups. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability. Relative price and profitability adjustment factors for REITs will generally act to reduce their weight relative to their unadjusted weight in the U.S. Universe.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 4% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. 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.

Historical Stock Data for John Hancock Multifactor Large Cap ETF (JHML)

Date Open High Low Close Adj.Close Volume
2024-03-15 $62.69 $63.03 $62.69 $62.82 $62.82 19,518
2024-03-14 $63.47 $63.47 $62.75 $63.09 $63.09 23,387
2024-03-13 $63.45 $63.53 $63.28 $63.37 $63.37 19,630
2024-03-12 $63.07 $63.45 $62.90 $63.42 $63.42 18,153
2024-03-11 $62.76 $62.92 $62.54 $62.87 $62.87 22,063
2024-03-08 $63.39 $63.51 $62.93 $62.94 $62.94 18,481
2024-03-07 $63.10 $63.37 $63.07 $63.28 $63.28 31,729
2024-03-06 $62.74 $62.92 $62.53 $62.69 $62.69 33,344
2024-03-05 $62.61 $62.77 $62.07 $62.29 $62.29 34,258
2024-03-04 $62.80 $63.04 $62.78 $62.84 $62.84 23,535
2024-03-01 $62.43 $62.85 $62.32 $62.82 $62.82 18,010
2024-02-29 $62.30 $62.45 $62.11 $62.30 $62.30 17,406
2024-02-28 $61.94 $62.12 $61.90 $62.03 $62.03 16,091
2024-02-27 $62.08 $62.12 $61.89 $62.09 $62.09 17,277
2024-02-26 $62.18 $62.19 $61.94 $61.95 $61.95 19,687
2024-02-23 $62.20 $62.25 $62.06 $62.14 $62.14 25,977
2024-02-22 $61.60 $62.12 $61.54 $62.03 $62.03 38,151
2024-02-21 $60.79 $61.00 $60.61 $61.00 $61.00 24,444
2024-02-20 $61.00 $61.00 $60.71 $60.92 $60.92 51,462
2024-02-16 $61.43 $61.59 $61.19 $61.19 $61.19 14,651
2024-02-15 $61.07 $61.51 $61.07 $61.47 $61.47 18,812
2024-02-14 $60.69 $61.00 $60.54 $60.97 $60.97 26,691
2024-02-13 $60.45 $60.57 $59.96 $60.39 $60.39 30,039
2024-02-12 $61.23 $61.55 $61.23 $61.26 $61.26 8,503
2024-02-09 $60.95 $61.21 $60.93 $61.18 $61.18 37,760
2024-02-08 $60.79 $60.93 $60.70 $60.92 $60.92 45,125
2024-02-07 $60.64 $60.85 $60.50 $60.78 $60.78 33,655
2024-02-06 $60.23 $60.36 $60.20 $60.33 $60.33 35,482
2024-02-05 $60.34 $60.34 $59.94 $60.18 $60.18 27,266
2024-02-02 $60.06 $60.71 $60.05 $60.53 $60.53 21,271
2024-02-01 $59.56 $60.08 $59.37 $60.06 $60.06 49,943
2024-01-31 $60.02 $60.09 $59.36 $59.37 $59.37 569,176
2024-01-30 $60.09 $60.33 $60.09 $60.23 $60.23 20,863
2024-01-29 $59.77 $60.25 $59.76 $60.20 $60.20 29,507
2024-01-26 $59.78 $59.96 $59.70 $59.83 $59.83 14,453
2024-01-25 $59.72 $59.83 $59.58 $59.81 $59.81 44,500
2024-01-24 $59.84 $59.84 $59.38 $59.41 $59.41 28,613
2024-01-23 $59.52 $59.53 $59.29 $59.50 $59.50 14,600
2024-01-22 $59.54 $59.54 $59.32 $59.42 $59.42 20,654
2024-01-19 $58.69 $59.20 $58.51 $59.13 $59.13 28,117
2024-01-18 $58.20 $58.56 $58.01 $58.54 $58.54 27,685
2024-01-17 $58.02 $58.13 $57.83 $58.07 $58.07 28,753
2024-01-16 $58.50 $58.56 $58.26 $58.44 $58.44 18,358
2024-01-12 $58.94 $58.94 $58.52 $58.71 $58.71 30,518
2024-01-11 $58.75 $58.75 $58.23 $58.70 $58.70 14,947
2024-01-10 $58.54 $58.84 $58.45 $58.77 $58.77 19,685
2024-01-09 $58.39 $58.58 $58.28 $58.51 $58.51 33,477
2024-01-08 $58.01 $58.69 $57.93 $58.69 $58.69 28,452
2024-01-05 $57.77 $58.23 $57.77 $57.95 $57.95 18,793
2024-01-04 $57.91 $58.25 $57.84 $57.84 $57.84 24,796
2024-01-03 $58.33 $58.33 $57.94 $58.00 $58.00 29,608
2024-01-02 $58.43 $58.70 $58.35 $58.60 $58.60 24,401
2023-12-29 $59.02 $59.05 $58.66 $58.81 $58.81 32,611
2023-12-28 $58.99 $59.10 $58.97 $59.04 $59.04 115,529
2023-12-27 $58.88 $59.00 $58.79 $58.97 $58.97 29,479
2023-12-26 $58.68 $58.99 $58.68 $58.90 $58.90 22,886
2023-12-22 $59.07 $59.24 $58.88 $59.03 $58.56 19,854
2023-12-21 $58.65 $58.90 $58.48 $58.90 $58.44 41,907
2023-12-20 $59.08 $59.27 $58.25 $58.25 $57.79 26,219
2023-12-19 $58.82 $59.17 $58.82 $59.15 $58.68 14,917
2023-12-18 $58.78 $58.84 $58.65 $58.76 $58.30 21,116
2023-12-15 $58.60 $58.68 $58.43 $58.56 $58.10 20,619
2023-12-14 $58.67 $58.91 $58.52 $58.74 $58.28 26,147
2023-12-13 $57.45 $58.32 $57.39 $58.29 $57.83 30,795
2023-12-12 $57.12 $57.43 $57.09 $57.36 $56.91 34,397
2023-12-11 $56.86 $57.20 $56.86 $57.20 $56.75 31,302
2023-12-08 $56.54 $56.88 $56.54 $56.80 $56.35 19,103
2023-12-07 $56.42 $56.62 $56.35 $56.57 $56.12 31,385
2023-12-06 $56.61 $56.69 $56.18 $56.22 $55.78 88,809
2023-12-05 $56.38 $56.48 $56.27 $56.37 $55.93 33,694
2023-12-04 $56.44 $56.66 $56.33 $56.60 $56.15 28,396
2023-12-01 $56.15 $56.81 $56.15 $56.77 $56.32 199,189
2023-11-30 $56.05 $56.25 $55.89 $56.25 $55.81 58,456
2023-11-29 $56.14 $56.24 $55.85 $55.90 $55.46 24,644
2023-11-28 $55.79 $56.06 $55.75 $55.84 $55.40 54,227
2023-11-27 $55.90 $55.97 $55.84 $55.88 $55.44 21,943
2023-11-24 $55.98 $55.98 $55.93 $55.97 $55.52 18,600
2023-11-22 $55.74 $55.98 $55.72 $55.90 $55.46 112,633
2023-11-21 $55.62 $55.68 $55.54 $55.59 $55.15 61,532
2023-11-20 $55.35 $55.82 $55.35 $55.70 $55.26 12,936
2023-11-17 $55.37 $55.43 $55.27 $55.37 $55.37 15,425
2023-11-16 $55.16 $55.25 $55.01 $55.23 $55.23 19,733
2023-11-15 $55.28 $55.51 $55.23 $55.27 $55.27 25,319
2023-11-14 $54.74 $55.28 $54.74 $55.14 $55.14 32,051
2023-11-13 $53.86 $54.01 $53.76 $53.94 $53.94 17,056
2023-11-10 $53.40 $54.01 $53.27 $53.99 $53.99 16,663
2023-11-09 $53.80 $53.80 $53.19 $53.23 $53.23 17,120
2023-11-08 $53.77 $53.77 $53.46 $53.63 $53.63 20,463
2023-11-07 $53.54 $53.74 $53.54 $53.67 $53.67 17,545
2023-11-06 $53.75 $53.76 $53.40 $53.62 $53.62 22,633
2023-11-03 $53.36 $53.85 $53.36 $53.62 $53.62 41,435
2023-11-02 $52.42 $53.03 $52.42 $52.99 $52.99 117,176
2023-11-01 $51.71 $52.09 $51.56 $52.02 $52.02 33,073
2023-10-31 $51.27 $51.62 $51.25 $51.55 $51.55 461,692
2023-10-30 $51.01 $51.31 $50.82 $51.22 $51.22 33,638
2023-10-27 $51.15 $51.15 $50.56 $50.68 $50.68 17,518
2023-10-26 $51.30 $51.48 $50.99 $51.05 $51.05 25,895
2023-10-25 $51.84 $51.86 $51.36 $51.38 $51.38 28,761
2023-10-24 $52.01 $52.19 $51.75 $52.05 $52.05 21,680
2023-10-23 $51.73 $52.14 $51.54 $51.71 $51.71 38,378
2023-10-20 $52.60 $52.60 $51.93 $51.95 $51.95 15,426
2023-10-19 $53.17 $53.38 $52.51 $52.61 $52.61 35,397
2023-10-18 $53.67 $53.67 $53.02 $53.12 $53.12 24,062
2023-10-17 $53.44 $54.10 $53.44 $53.89 $53.89 30,692
2023-10-16 $53.43 $53.89 $53.42 $53.78 $53.78 41,032
2023-10-13 $53.66 $53.66 $53.04 $53.14 $53.14 16,879
2023-10-12 $53.88 $53.88 $53.06 $53.35 $53.35 18,068
2023-10-11 $53.78 $53.83 $53.49 $53.83 $53.83 20,780
2023-10-10 $53.44 $53.93 $53.44 $53.62 $53.62 198,232
2023-10-09 $52.70 $53.36 $52.70 $53.28 $53.28 492,167
2023-10-06 $52.08 $53.14 $51.92 $52.93 $52.93 24,568
2023-10-05 $52.36 $52.43 $52.01 $52.35 $52.35 23,560
2023-10-04 $52.13 $52.48 $51.91 $52.43 $52.43 17,366
2023-10-03 $52.46 $52.59 $51.90 $52.04 $52.04 22,504
2023-10-02 $52.93 $52.93 $52.48 $52.72 $52.72 27,416
2023-09-29 $53.59 $53.59 $52.90 $53.02 $53.02 27,293
2023-09-28 $52.78 $53.34 $52.78 $53.16 $53.16 13,447
2023-09-27 $52.98 $52.99 $52.45 $52.84 $52.84 71,482
2023-09-26 $53.21 $53.28 $52.72 $52.80 $52.80 37,951
2023-09-25 $53.18 $53.57 $53.18 $53.57 $53.57 20,365
2023-09-22 $53.60 $53.70 $53.33 $53.34 $53.34 17,084
2023-09-21 $54.01 $54.02 $53.48 $53.48 $53.48 16,155
2023-09-20 $54.89 $55.00 $54.32 $54.32 $54.32 104,193
2023-09-19 $54.75 $54.77 $54.46 $54.70 $54.70 40,152
2023-09-18 $54.76 $54.97 $54.73 $54.86 $54.86 21,369
2023-09-15 $55.26 $55.26 $54.80 $54.83 $54.83 14,527
2023-09-14 $55.26 $55.48 $55.17 $55.45 $55.45 15,745
2023-09-13 $55.02 $55.04 $54.80 $54.93 $54.93 18,723
2023-09-12 $55.00 $55.25 $54.91 $54.98 $54.98 21,913
2023-09-11 $55.20 $55.22 $55.02 $55.15 $55.15 8,409
2023-09-08 $54.90 $55.08 $54.83 $54.95 $54.95 11,450
2023-09-07 $54.69 $54.93 $54.63 $54.88 $54.88 13,189
2023-09-06 $55.18 $55.26 $54.85 $55.05 $55.05 28,633
2023-09-05 $55.64 $55.64 $55.31 $55.32 $55.32 20,895
2023-09-01 $55.88 $55.91 $55.59 $55.73 $55.73 15,333
2023-08-31 $55.70 $55.80 $55.51 $55.51 $55.51 20,696
2023-08-30 $55.43 $55.67 $55.43 $55.60 $55.60 86,091
2023-08-29 $54.72 $55.44 $54.72 $55.44 $55.44 22,002
2023-08-28 $54.56 $54.79 $54.54 $54.71 $54.71 15,273
2023-08-25 $54.19 $54.52 $53.86 $54.32 $54.32 17,105
2023-08-24 $54.78 $54.92 $54.03 $54.03 $54.03 17,183
2023-08-23 $54.20 $54.73 $54.20 $54.64 $54.64 24,797
2023-08-22 $54.50 $54.50 $54.08 $54.11 $54.11 15,425
2023-08-21 $54.25 $54.39 $53.90 $54.30 $54.30 19,773
2023-08-18 $53.65 $54.16 $53.63 $54.10 $54.10 22,735
2023-08-17 $54.67 $54.67 $54.01 $54.08 $54.08 23,817
2023-08-16 $54.78 $55.03 $54.49 $54.49 $54.49 50,545
2023-08-15 $55.24 $55.24 $54.81 $54.86 $54.86 19,867
2023-08-14 $55.22 $55.55 $55.20 $55.53 $55.53 254,495
2023-08-11 $55.15 $55.45 $55.15 $55.29 $55.29 9,596
2023-08-10 $55.65 $56.04 $55.22 $55.32 $55.32 515,426
2023-08-09 $55.73 $55.73 $55.32 $55.38 $55.38 18,851
2023-08-08 $55.56 $55.70 $55.25 $55.68 $55.68 18,638
2023-08-07 $55.69 $55.92 $55.61 $55.91 $55.91 13,634
2023-08-04 $55.89 $56.11 $55.39 $55.43 $55.43 44,363
2023-08-03 $55.66 $55.87 $55.52 $55.73 $55.73 64,366
2023-08-02 $56.17 $56.20 $55.80 $55.86 $55.86 21,082
2023-08-01 $56.48 $56.61 $56.44 $56.54 $56.54 18,827
2023-07-31 $56.61 $56.78 $56.52 $56.65 $56.65 20,387
2023-07-28 $56.55 $56.64 $56.41 $56.52 $56.52 33,094
2023-07-27 $56.87 $56.87 $56.07 $56.13 $56.13 16,866
2023-07-26 $56.38 $56.59 $56.35 $56.44 $56.44 19,483
2023-07-25 $56.29 $56.63 $56.29 $56.50 $56.50 28,220
2023-07-24 $56.31 $56.42 $56.24 $56.32 $56.32 15,881
2023-07-21 $56.36 $56.36 $56.15 $56.15 $56.15 32,886
2023-07-20 $56.26 $56.35 $56.08 $56.16 $56.16 56,483
2023-07-19 $56.34 $56.48 $56.28 $56.38 $56.38 50,403
2023-07-18 $55.76 $56.26 $55.76 $56.21 $56.21 16,580
2023-07-17 $55.51 $55.92 $55.51 $55.79 $55.79 16,015
2023-07-14 $55.90 $55.90 $55.54 $55.64 $55.64 15,567
2023-07-13 $55.63 $55.87 $55.60 $55.78 $55.78 51,202
2023-07-12 $55.51 $55.57 $55.32 $55.38 $55.38 22,291
2023-07-11 $54.71 $55.08 $54.70 $55.06 $55.06 33,885
2023-07-10 $54.20 $54.57 $54.20 $54.57 $54.57 15,710
2023-07-07 $54.31 $54.73 $54.29 $54.30 $54.30 15,422
2023-07-06 $54.25 $54.35 $54.02 $54.35 $54.35 19,186
2023-07-05 $54.77 $54.86 $54.68 $54.79 $54.79 33,128
2023-07-03 $54.84 $54.99 $54.79 $54.99 $54.99 10,105
2023-06-30 $54.68 $54.98 $54.68 $54.89 $54.89 37,193
2023-06-29 $54.02 $54.32 $54.02 $54.32 $54.32 42,398
2023-06-28 $53.93 $54.08 $53.78 $54.01 $54.01 26,560
2023-06-27 $53.54 $54.10 $53.49 $54.03 $54.03 36,379
2023-06-26 $53.71 $53.92 $53.71 $53.75 $53.40 17,235
2023-06-23 $53.80 $53.94 $53.65 $53.75 $53.40 42,079
2023-06-22 $54.01 $54.17 $53.96 $54.17 $53.82 20,247
2023-06-21 $54.17 $54.30 $54.04 $54.10 $53.75 18,846
2023-06-20 $54.39 $54.39 $54.10 $54.27 $54.27 24,731
2023-06-16 $55.13 $55.13 $54.62 $54.64 $54.64 25,988
2023-06-15 $54.11 $54.91 $54.11 $54.85 $54.85 20,630
2023-06-14 $54.31 $54.39 $53.88 $54.16 $54.16 12,688
2023-06-13 $54.01 $54.30 $53.99 $54.22 $54.22 43,251
2023-06-12 $53.48 $53.77 $53.38 $53.77 $53.77 13,225
2023-06-09 $53.44 $53.54 $53.27 $53.35 $53.35 93,263
2023-06-08 $53.12 $53.40 $53.12 $53.35 $53.35 14,640
2023-06-07 $53.21 $53.31 $53.11 $53.18 $53.18 42,771
2023-06-06 $52.87 $53.15 $52.80 $53.13 $53.13 26,258
2023-06-05 $53.02 $53.15 $52.82 $52.88 $52.88 18,330
2023-06-02 $52.52 $53.15 $52.48 $53.05 $53.05 101,024
2023-06-01 $51.68 $52.25 $51.61 $52.09 $52.09 123,200
2023-05-31 $51.79 $51.80 $51.48 $51.66 $51.66 15,463
2023-05-30 $52.27 $52.27 $51.87 $52.03 $52.03 18,138
2023-05-26 $51.54 $52.13 $51.54 $52.06 $52.06 15,962
2023-05-25 $51.51 $51.58 $51.20 $51.48 $51.48 12,777
2023-05-24 $51.56 $51.56 $51.16 $51.24 $51.24 31,927
2023-05-23 $52.05 $52.18 $51.69 $51.71 $51.71 52,383
2023-05-22 $52.27 $52.42 $52.06 $52.24 $52.24 20,324
2023-05-19 $52.44 $52.45 $52.09 $52.22 $52.22 58,072
2023-05-18 $51.77 $52.35 $51.75 $52.34 $52.34 69,144
2023-05-17 $51.46 $51.92 $51.42 $51.83 $51.83 32,504
2023-05-16 $51.62 $51.62 $51.25 $51.25 $51.25 35,804
2023-05-15 $51.64 $51.81 $51.48 $51.77 $51.77 29,572
2023-05-12 $51.69 $51.75 $51.24 $51.50 $51.50 14,255
2023-05-11 $51.52 $51.57 $51.30 $51.53 $51.53 304,054
2023-05-10 $51.89 $51.89 $51.34 $51.68 $51.68 16,238
2023-05-09 $51.48 $51.67 $51.48 $51.56 $51.56 15,926
2023-05-08 $51.86 $51.86 $51.60 $51.74 $51.74 26,111
2023-05-05 $51.31 $51.87 $51.31 $51.71 $51.71 23,931
2023-05-04 $51.09 $51.09 $50.69 $50.83 $50.83 28,833
2023-05-03 $51.72 $51.96 $51.27 $51.28 $51.28 26,083
2023-05-02 $52.16 $52.16 $51.21 $51.58 $51.58 34,644
2023-05-01 $52.26 $52.49 $52.25 $52.28 $52.28 35,144
2023-04-28 $51.67 $52.24 $51.67 $52.24 $52.24 19,546
2023-04-27 $51.14 $51.81 $51.13 $51.80 $51.80 13,776
2023-04-26 $51.25 $51.29 $50.80 $50.91 $50.91 51,040
2023-04-25 $51.80 $51.80 $51.19 $51.21 $51.21 239,241
2023-04-24 $52.06 $52.08 $51.91 $52.07 $52.07 42,100
2023-04-21 $52.06 $52.06 $51.80 $52.03 $52.03 22,773
2023-04-20 $51.91 $52.18 $51.84 $52.02 $52.02 15,540
2023-04-19 $52.01 $52.33 $52.01 $52.25 $52.25 19,500
2023-04-18 $52.42 $52.47 $52.11 $52.31 $52.31 33,692
2023-04-17 $51.95 $52.23 $51.84 $52.20 $52.20 52,176
2023-04-14 $52.05 $52.30 $51.74 $52.03 $52.03 75,541
2023-04-13 $51.74 $52.20 $51.65 $52.12 $52.12 24,552
2023-04-12 $52.11 $52.11 $51.54 $51.59 $51.59 100,475
2023-04-11 $51.76 $51.96 $51.68 $51.78 $51.78 30,403
2023-04-10 $51.19 $51.62 $51.19 $51.62 $51.62 23,785
2023-04-06 $51.24 $51.50 $51.14 $51.48 $51.48 47,844
2023-04-05 $51.43 $51.45 $51.13 $51.37 $51.37 31,158
2023-04-04 $52.03 $52.03 $51.31 $51.49 $51.49 58,326
2023-04-03 $51.81 $52.04 $51.67 $51.92 $51.92 25,751
2023-03-31 $51.27 $51.80 $51.27 $51.79 $51.79 23,397
2023-03-30 $51.11 $51.14 $50.81 $51.05 $51.05 17,819
2023-03-29 $50.48 $50.80 $50.45 $50.75 $50.75 47,538
2023-03-28 $49.96 $50.14 $49.80 $50.06 $50.06 32,965
2023-03-27 $50.13 $50.27 $49.92 $50.04 $50.04 26,367
2023-03-24 $49.36 $49.86 $49.05 $49.85 $49.85 29,302
2023-03-23 $49.89 $50.33 $49.20 $49.55 $49.55 44,271
2023-03-22 $50.43 $50.66 $49.50 $49.50 $49.50 163,498
2023-03-21 $50.34 $50.48 $50.14 $50.45 $50.45 37,510
2023-03-20 $49.43 $49.87 $49.41 $49.79 $49.79 30,754
2023-03-17 $49.78 $49.79 $49.14 $49.23 $49.23 26,306
2023-03-16 $48.95 $49.96 $48.78 $49.94 $49.94 33,880
2023-03-15 $48.96 $49.16 $48.52 $49.14 $49.14 48,895
2023-03-14 $49.73 $50.01 $49.15 $49.68 $49.68 37,916
2023-03-13 $48.67 $49.51 $48.45 $49.01 $49.01 271,418
2023-03-10 $50.03 $50.18 $49.06 $49.25 $49.25 21,141
2023-03-09 $51.20 $51.33 $50.13 $50.13 $50.13 37,366
2023-03-08 $51.11 $51.22 $50.85 $51.15 $51.15 15,332
2023-03-07 $51.87 $51.87 $50.99 $51.03 $51.03 49,243
2023-03-06 $52.10 $52.21 $51.81 $51.87 $51.87 21,190
2023-03-03 $51.44 $51.96 $51.29 $51.92 $51.92 64,957
2023-03-02 $50.59 $51.24 $50.53 $51.16 $51.16 54,284
2023-03-01 $50.87 $51.02 $50.73 $50.80 $50.80 16,155
2023-02-28 $51.08 $51.27 $50.98 $51.02 $51.02 22,526
2023-02-27 $51.42 $51.47 $50.99 $51.10 $51.10 25,430
2023-02-24 $50.82 $51.05 $50.65 $50.96 $50.96 20,902
2023-02-23 $51.63 $51.63 $51.02 $51.46 $51.46 10,206
2023-02-22 $51.38 $51.51 $51.06 $51.22 $51.22 32,828
2023-02-21 $51.97 $51.97 $51.28 $51.31 $51.31 24,264
2023-02-17 $52.31 $52.39 $52.04 $52.38 $52.38 23,903
2023-02-16 $52.47 $52.98 $52.46 $52.51 $52.51 38,120
2023-02-15 $52.59 $53.10 $52.56 $53.10 $53.10 30,916
2023-02-14 $52.82 $53.22 $52.44 $52.93 $52.93 527,650
2023-02-13 $52.51 $52.94 $52.42 $52.94 $52.94 9,257
2023-02-10 $52.11 $52.39 $52.05 $52.39 $52.39 23,744
2023-02-09 $53.18 $53.18 $52.13 $52.21 $52.21 40,330
2023-02-08 $53.08 $53.10 $52.61 $52.69 $52.69 42,865
2023-02-07 $52.62 $53.33 $52.29 $53.22 $53.22 32,573
2023-02-06 $52.79 $52.79 $52.44 $52.60 $52.60 21,211
2023-02-03 $52.89 $53.44 $52.82 $52.97 $52.97 23,316
2023-02-02 $53.31 $53.63 $53.12 $53.48 $53.48 86,116
2023-02-01 $52.23 $53.20 $51.89 $52.90 $52.90 31,333
2023-01-31 $51.60 $52.34 $51.60 $52.33 $52.33 63,970
2023-01-30 $51.86 $52.11 $51.53 $51.55 $51.55 212,917
2023-01-27 $52.00 $52.37 $51.93 $52.16 $52.16 106,388
2023-01-26 $51.87 $52.08 $51.51 $52.07 $52.07 33,971
2023-01-25 $51.09 $51.54 $50.72 $51.53 $51.53 63,496
2023-01-24 $51.36 $51.60 $51.13 $51.51 $51.51 45,738
2023-01-23 $51.11 $51.75 $51.04 $51.57 $51.57 34,391
2023-01-20 $50.33 $50.98 $50.07 $50.98 $50.98 89,607
2023-01-19 $50.21 $50.31 $49.91 $50.03 $50.03 34,571
2023-01-18 $51.48 $51.58 $50.49 $50.53 $50.53 161,058
2023-01-17 $51.39 $51.58 $51.26 $51.27 $51.27 52,185
2023-01-13 $50.80 $51.49 $50.80 $51.41 $51.41 20,456
2023-01-12 $51.20 $51.44 $50.99 $51.22 $51.22 33,856
2023-01-11 $50.71 $51.09 $50.60 $51.07 $51.07 34,752
2023-01-10 $49.99 $50.47 $49.98 $50.45 $50.45 30,355
2023-01-09 $50.43 $50.76 $50.09 $50.13 $50.13 74,334
2023-01-06 $49.35 $50.25 $49.17 $50.12 $50.12 19,997
2023-01-05 $49.34 $49.34 $48.95 $49.04 $49.04 19,927
2023-01-04 $49.31 $49.76 $49.15 $49.57 $49.57 24,252
2023-01-03 $49.51 $49.65 $48.77 $49.08 $49.08 26,843
2022-12-30 $49.11 $49.25 $48.77 $49.25 $49.25 79,635
2022-12-29 $48.90 $49.51 $48.90 $49.40 $49.40 48,136
2022-12-28 $49.14 $49.39 $48.55 $48.55 $48.55 20,929
2022-12-27 $49.27 $49.33 $49.01 $49.20 $49.20 32,657
2022-12-23 $49.31 $49.70 $49.12 $49.65 $49.21 40,558
2022-12-22 $49.71 $49.71 $48.70 $49.41 $48.98 35,349
2022-12-21 $49.60 $50.11 $49.60 $49.99 $49.55 49,002
2022-12-20 $49.16 $49.46 $49.00 $49.27 $48.84 39,870
2022-12-19 $49.71 $49.71 $48.97 $49.20 $48.77 69,730
2022-12-16 $49.71 $49.90 $49.31 $49.58 $49.14 243,065
2022-12-15 $50.83 $50.83 $50.01 $50.15 $49.71 36,787
2022-12-14 $51.62 $52.13 $51.12 $51.38 $50.93 38,972
2022-12-13 $52.87 $52.87 $51.37 $51.72 $51.27 46,867
2022-12-12 $50.64 $51.34 $50.59 $51.31 $50.86 58,141
2022-12-09 $50.79 $51.06 $50.57 $50.57 $50.57 11,655
2022-12-08 $50.93 $51.13 $50.72 $51.02 $51.02 52,995
2022-12-07 $50.53 $50.91 $50.52 $50.64 $50.64 30,434
2022-12-06 $51.37 $51.37 $50.44 $50.66 $50.66 41,138
2022-12-05 $51.97 $51.98 $51.20 $51.37 $51.37 61,462
2022-12-02 $51.77 $52.41 $51.77 $52.35 $52.35 561,720
2022-12-01 $52.60 $52.70 $52.11 $52.42 $52.42 32,787
2022-11-30 $51.05 $52.43 $50.71 $52.43 $52.43 26,795
2022-11-29 $51.06 $51.17 $50.76 $50.98 $50.98 50,284
2022-11-28 $51.40 $51.46 $50.86 $50.98 $50.98 32,360
2022-11-25 $51.72 $51.83 $51.72 $51.73 $51.73 7,754
2022-11-23 $51.45 $51.80 $51.40 $51.71 $51.71 16,278
2022-11-22 $50.97 $51.47 $50.95 $51.44 $51.44 41,751
2022-11-21 $50.77 $50.87 $50.53 $50.76 $50.76 16,806
2022-11-18 $50.93 $50.99 $50.54 $50.87 $50.87 69,916
2022-11-17 $50.21 $50.62 $50.09 $50.57 $50.57 19,641
2022-11-16 $51.11 $51.11 $50.72 $50.82 $50.82 15,540
2022-11-15 $51.57 $51.61 $50.89 $51.26 $51.26 16,874
2022-11-14 $51.00 $51.45 $50.81 $50.82 $50.82 31,677
2022-11-11 $50.91 $51.39 $50.86 $51.24 $51.24 16,553
2022-11-10 $49.98 $50.85 $49.90 $50.79 $50.79 36,093
2022-11-09 $48.96 $49.05 $48.15 $48.23 $48.23 98,478
2022-11-08 $49.02 $49.58 $48.92 $49.21 $49.21 49,430
2022-11-07 $48.67 $48.94 $48.44 $48.91 $48.91 25,671
2022-11-04 $48.50 $48.66 $47.77 $48.42 $48.42 37,170
2022-11-03 $47.66 $48.13 $47.35 $47.79 $47.79 48,948
2022-11-02 $49.30 $49.69 $48.10 $48.14 $48.14 74,127
2022-11-01 $49.92 $49.92 $49.18 $49.36 $49.36 76,101
2022-10-31 $49.44 $49.67 $49.32 $49.39 $49.39 49,838
2022-10-28 $48.58 $49.71 $48.58 $49.67 $49.67 35,835
2022-10-27 $48.88 $49.21 $48.55 $48.58 $48.58 52,791
2022-10-26 $48.73 $49.32 $48.68 $48.76 $48.76 44,848
2022-10-25 $48.10 $48.93 $48.10 $48.88 $48.88 51,555
2022-10-24 $47.78 $48.21 $47.68 $48.08 $48.08 28,518
2022-10-21 $46.23 $47.59 $46.23 $47.51 $47.51 25,160
2022-10-20 $46.87 $47.27 $46.32 $46.44 $46.44 25,282
2022-10-19 $47.01 $47.29 $46.58 $46.84 $46.84 44,340
2022-10-18 $47.60 $47.80 $46.89 $47.31 $47.31 36,347
2022-10-17 $46.40 $46.84 $46.40 $46.73 $46.73 103,087
2022-10-14 $47.04 $47.07 $45.56 $45.63 $45.63 36,468
2022-10-13 $44.60 $46.87 $44.55 $46.66 $46.66 42,536
2022-10-12 $45.76 $45.89 $45.53 $45.55 $45.55 342,508
2022-10-11 $45.77 $46.34 $45.48 $45.76 $45.76 54,030
2022-10-10 $46.53 $46.53 $45.71 $46.03 $46.03 194,562
2022-10-07 $47.12 $47.12 $46.09 $46.35 $46.35 70,100
2022-10-06 $47.93 $48.20 $47.55 $47.60 $47.60 151,128
2022-10-05 $47.73 $48.37 $47.43 $48.11 $48.11 172,991
2022-10-04 $47.41 $48.22 $47.41 $48.19 $48.19 26,123
2022-10-03 $45.97 $46.92 $45.92 $46.73 $46.73 35,887
2022-09-30 $45.90 $46.43 $45.41 $45.43 $45.43 50,432
2022-09-29 $46.46 $46.46 $45.74 $46.01 $46.01 30,577
2022-09-28 $46.10 $47.13 $46.06 $46.95 $46.95 40,678
2022-09-27 $46.52 $46.70 $45.70 $45.95 $45.95 71,000
2022-09-26 $46.48 $46.71 $45.98 $46.08 $46.08 41,102
2022-09-23 $47.01 $47.01 $46.08 $46.64 $46.64 43,947
2022-09-22 $47.84 $47.84 $47.41 $47.44 $47.44 34,221
2022-09-21 $49.06 $49.35 $47.98 $47.98 $47.98 43,821
2022-09-20 $49.07 $49.07 $48.45 $48.78 $48.78 31,210
2022-09-19 $48.62 $49.40 $48.62 $49.40 $49.40 20,157
2022-09-16 $49.07 $49.09 $48.63 $49.02 $49.02 26,425
2022-09-15 $49.83 $50.15 $49.33 $49.50 $49.50 69,557
2022-09-14 $50.00 $50.13 $49.59 $49.96 $49.96 26,428
2022-09-13 $50.86 $50.90 $49.81 $49.93 $49.93 20,466
2022-09-12 $51.83 $52.15 $51.77 $52.03 $52.03 50,892
2022-09-09 $51.12 $51.64 $51.11 $51.55 $51.55 22,379
2022-09-08 $50.08 $50.79 $49.96 $50.79 $50.79 21,201
2022-09-07 $49.42 $50.44 $49.42 $50.40 $50.40 15,610
2022-09-06 $49.77 $49.81 $49.19 $49.45 $49.45 17,028
2022-09-02 $50.51 $50.72 $49.48 $49.63 $49.63 12,873
2022-09-01 $49.75 $50.10 $49.33 $50.05 $50.05 53,923
2022-08-31 $50.56 $50.58 $50.00 $50.02 $50.02 18,004
2022-08-30 $51.05 $51.05 $50.25 $50.39 $50.39 16,294
2022-08-29 $50.93 $51.33 $50.83 $50.95 $50.95 39,114
2022-08-26 $53.03 $53.03 $51.27 $51.27 $51.27 29,744
2022-08-25 $52.36 $53.01 $52.35 $52.97 $52.97 54,692
2022-08-24 $51.95 $52.37 $51.95 $52.18 $52.18 34,230
2022-08-23 $52.08 $52.27 $52.01 $52.05 $52.05 71,389
2022-08-22 $52.62 $52.62 $52.01 $52.14 $52.14 14,548
2022-08-19 $53.64 $53.64 $53.14 $53.25 $53.25 16,777
2022-08-18 $53.80 $54.00 $53.65 $53.93 $53.93 33,906
2022-08-17 $53.70 $54.00 $53.53 $53.73 $53.73 22,313
2022-08-16 $53.84 $54.38 $53.84 $54.13 $54.13 16,629
2022-08-15 $53.56 $54.05 $53.56 $54.03 $54.03 31,771
2022-08-12 $53.24 $53.82 $53.22 $53.82 $53.82 24,667
2022-08-11 $53.29 $53.51 $52.93 $52.97 $52.97 32,358
2022-08-10 $52.57 $52.91 $52.52 $52.86 $52.86 31,225
2022-08-09 $51.94 $51.94 $51.63 $51.77 $51.77 21,549
2022-08-08 $52.20 $52.48 $51.90 $52.02 $52.02 17,392
2022-08-05 $51.45 $51.99 $51.42 $51.98 $51.98 21,314
2022-08-04 $52.03 $52.03 $51.82 $51.94 $51.94 53,165
2022-08-03 $51.59 $52.13 $51.54 $52.01 $52.01 39,118
2022-08-02 $51.54 $51.89 $51.21 $51.35 $51.35 32,124
2022-08-01 $51.48 $51.91 $51.39 $51.70 $51.70 51,447
2022-07-29 $51.35 $51.93 $51.35 $51.81 $51.81 49,710
2022-07-28 $50.63 $51.17 $50.21 $51.13 $51.13 20,220
2022-07-27 $49.71 $50.68 $49.71 $50.48 $50.48 50,199
2022-07-26 $49.61 $49.61 $49.22 $49.34 $49.34 149,654
2022-07-25 $49.81 $49.92 $49.66 $49.87 $49.87 23,932
2022-07-22 $50.22 $50.22 $49.54 $49.74 $49.74 40,752
2022-07-21 $49.67 $50.20 $49.40 $50.18 $50.18 21,328
2022-07-20 $49.54 $49.92 $49.39 $49.75 $49.75 23,216
2022-07-19 $48.64 $49.48 $48.64 $49.45 $49.45 26,792
2022-07-18 $48.90 $48.90 $48.01 $48.17 $48.17 20,395
2022-07-15 $48.15 $48.49 $47.92 $48.49 $48.49 20,249
2022-07-14 $47.22 $47.60 $46.79 $47.53 $47.53 25,634
2022-07-13 $47.39 $48.10 $47.35 $47.81 $47.81 50,345
2022-07-12 $48.28 $48.63 $47.85 $48.05 $48.05 42,162
2022-07-11 $48.60 $48.68 $48.35 $48.40 $48.40 35,560
2022-07-08 $48.89 $49.14 $48.62 $48.93 $48.93 36,127
2022-07-07 $48.59 $49.07 $48.59 $48.97 $48.97 140,366
2022-07-06 $48.27 $48.50 $47.88 $48.25 $48.25 49,100
2022-07-05 $47.67 $48.16 $47.12 $48.16 $48.16 33,151
2022-07-01 $47.56 $48.25 $47.25 $48.17 $48.17 51,390
2022-06-30 $47.62 $48.07 $47.12 $47.68 $47.68 55,486
2022-06-29 $48.27 $48.27 $47.82 $48.06 $48.06 63,070
2022-06-28 $49.36 $49.52 $48.15 $48.15 $48.15 26,091
2022-06-27 $49.23 $49.29 $48.89 $49.01 $49.01 12,190
2022-06-24 $48.32 $49.37 $48.32 $49.36 $49.08 47,781
2022-06-23 $47.61 $47.93 $47.26 $47.87 $47.60 73,356
2022-06-22 $47.05 $47.90 $47.05 $47.46 $47.19 83,852
2022-06-21 $47.14 $47.70 $47.14 $47.52 $47.25 65,095
2022-06-17 $46.42 $46.82 $46.10 $46.52 $46.25 29,942
2022-06-16 $47.01 $47.01 $46.11 $46.37 $46.10 52,536
2022-06-15 $47.87 $48.59 $47.29 $48.01 $47.74 38,855
2022-06-14 $47.94 $48.05 $47.09 $47.45 $47.18 25,100
2022-06-13 $48.35 $48.48 $47.45 $47.63 $47.36 29,772
2022-06-10 $50.28 $50.28 $49.57 $49.61 $49.33 61,478
2022-06-09 $51.96 $52.17 $51.02 $51.05 $50.76 22,411
2022-06-08 $52.63 $52.78 $52.20 $52.21 $51.91 29,187
2022-06-07 $51.88 $52.93 $51.88 $52.87 $52.57 54,195
2022-06-06 $52.65 $52.88 $52.29 $52.41 $52.11 29,267
2022-06-03 $52.51 $52.51 $52.12 $52.23 $51.93 27,765
2022-06-02 $51.99 $52.94 $51.74 $52.91 $52.61 45,525
2022-06-01 $52.69 $52.69 $51.68 $52.01 $51.71 14,474
2022-05-31 $52.61 $52.84 $52.15 $52.44 $52.14 22,932
2022-05-27 $51.96 $52.84 $51.96 $52.83 $52.53 37,315
2022-05-26 $50.74 $51.79 $50.74 $51.62 $51.32 20,706
2022-05-25 $49.86 $50.80 $49.86 $50.55 $50.26 50,056
2022-05-24 $49.92 $50.18 $49.21 $50.06 $49.77 35,609
2022-05-23 $49.96 $50.51 $49.69 $50.41 $50.12 49,992
2022-05-20 $50.06 $50.06 $48.51 $49.56 $49.28 46,816
2022-05-19 $49.37 $50.12 $49.23 $49.59 $49.31 39,621
2022-05-18 $51.28 $51.28 $49.62 $49.79 $49.50 43,034
2022-05-17 $51.58 $51.80 $51.12 $51.79 $51.49 33,338
2022-05-16 $50.75 $51.20 $50.48 $50.77 $50.48 79,489
2022-05-13 $50.39 $51.18 $50.39 $50.94 $50.65 74,821
2022-05-12 $49.33 $50.06 $49.00 $49.78 $49.50 92,733
2022-05-11 $50.41 $51.18 $49.69 $49.73 $49.45 49,425
2022-05-10 $51.11 $51.33 $49.91 $50.48 $50.19 72,925
2022-05-09 $51.32 $51.42 $50.25 $50.45 $50.16 76,046
2022-05-06 $52.10 $52.46 $51.45 $52.05 $51.75 61,623
2022-05-05 $53.73 $53.73 $52.02 $52.43 $52.13 29,412
2022-05-04 $52.82 $54.33 $52.46 $54.25 $53.94 26,153
2022-05-03 $52.46 $53.08 $52.46 $52.75 $52.45 39,949
2022-05-02 $52.01 $52.59 $51.35 $52.46 $52.16 52,706
2022-04-29 $53.68 $53.92 $52.15 $52.19 $51.89 52,814
2022-04-28 $53.36 $54.28 $52.82 $54.02 $53.71 29,573
2022-04-27 $52.94 $53.49 $52.70 $52.92 $52.62 48,281
2022-04-26 $53.80 $53.88 $52.79 $52.79 $52.49 50,136
2022-04-25 $53.56 $54.17 $53.05 $54.17 $53.86 49,763
2022-04-22 $55.23 $55.26 $53.88 $53.91 $53.60 32,142
2022-04-21 $56.80 $56.90 $55.35 $55.48 $55.16 26,996
2022-04-20 $56.55 $56.59 $56.24 $56.30 $55.98 53,619
2022-04-19 $55.33 $56.26 $55.33 $56.15 $55.83 61,847
2022-04-18 $55.15 $55.46 $54.99 $55.23 $54.91 49,909
2022-04-14 $56.04 $56.04 $55.32 $55.32 $55.00 30,081
2022-04-13 $55.19 $55.94 $55.19 $55.87 $55.55 29,141
2022-04-12 $55.91 $56.08 $55.11 $55.24 $54.92 28,667
2022-04-11 $55.76 $55.93 $55.41 $55.42 $55.10 25,540
2022-04-08 $56.10 $56.53 $56.10 $56.14 $55.82 38,537
2022-04-07 $56.02 $56.47 $55.65 $56.21 $55.89 19,807
2022-04-06 $55.89 $56.13 $55.70 $55.98 $55.66 29,324
2022-04-05 $57.06 $57.25 $56.40 $56.44 $56.12 23,980
2022-04-04 $56.91 $57.12 $56.86 $57.10 $56.77 22,413
2022-04-01 $56.98 $56.98 $56.38 $56.82 $56.49 20,460
2022-03-31 $57.41 $57.50 $56.66 $56.72 $56.40 21,531
2022-03-30 $57.63 $57.79 $57.26 $57.45 $57.12 31,863
2022-03-29 $57.69 $57.92 $57.38 $57.85 $57.52 45,329
2022-03-28 $56.81 $57.11 $56.46 $57.09 $56.76 17,714
2022-03-25 $56.71 $56.84 $56.42 $56.84 $56.51 23,815
2022-03-24 $56.02 $56.53 $55.90 $56.53 $56.21 29,688
2022-03-23 $56.16 $56.35 $55.81 $55.81 $55.49 30,224
2022-03-22 $56.09 $56.63 $56.09 $56.51 $56.19 39,246
2022-03-21 $56.03 $56.15 $55.56 $56.01 $55.69 38,976
2022-03-18 $55.29 $56.06 $55.22 $56.04 $55.72 45,556
2022-03-17 $54.63 $55.44 $54.52 $55.44 $55.12 122,884
2022-03-16 $54.15 $54.74 $53.52 $54.74 $54.43 49,640
2022-03-15 $52.86 $53.65 $52.86 $53.58 $53.27 47,637
2022-03-14 $53.01 $53.42 $52.43 $52.58 $52.28 13,503
2022-03-11 $53.85 $53.97 $52.94 $52.94 $52.64 23,624
2022-03-10 $53.24 $53.65 $53.00 $53.54 $53.23 32,417
2022-03-09 $53.44 $53.98 $53.44 $53.70 $53.39 45,544
2022-03-08 $52.83 $53.67 $52.36 $52.43 $52.13 39,563
2022-03-07 $54.19 $54.19 $52.79 $52.83 $52.53 53,127
2022-03-04 $54.55 $54.55 $53.93 $54.45 $54.14 26,498
2022-03-03 $55.46 $55.46 $54.60 $54.84 $54.53 26,714
2022-03-02 $54.25 $55.29 $54.25 $55.11 $54.79 1,179,742
2022-03-01 $54.92 $55.00 $53.72 $53.97 $53.66 79,442
2022-02-28 $54.58 $55.10 $54.27 $54.88 $54.57 32,419
2022-02-25 $53.90 $55.10 $53.87 $55.10 $54.78 20,478
2022-02-24 $51.93 $53.85 $51.77 $53.80 $53.49 48,421
2022-02-23 $54.33 $54.42 $53.05 $53.08 $52.78 81,013
2022-02-22 $54.33 $54.76 $53.71 $54.01 $53.70 27,085
2022-02-18 $55.00 $55.16 $54.43 $54.59 $54.28 30,002
2022-02-17 $55.65 $55.65 $54.88 $54.94 $54.63 23,339
2022-02-16 $55.71 $56.23 $55.59 $56.08 $55.76 67,756
2022-02-15 $55.58 $56.05 $55.58 $55.99 $55.67 23,833
2022-02-14 $55.32 $55.46 $54.79 $55.12 $54.80 58,260
2022-02-11 $56.51 $56.65 $55.26 $55.41 $55.09 29,608
2022-02-10 $56.66 $57.47 $56.18 $56.45 $56.13 49,310
2022-02-09 $57.08 $57.40 $57.08 $57.35 $57.02 45,192
2022-02-08 $55.99 $56.57 $55.93 $56.51 $56.19 41,205
2022-02-07 $56.12 $56.41 $55.84 $55.96 $55.64 38,811
2022-02-04 $55.93 $56.56 $55.49 $56.04 $55.72 32,385
2022-02-03 $56.45 $56.60 $55.83 $55.87 $55.55 31,551
2022-02-02 $56.90 $57.17 $56.60 $57.10 $56.77 58,454
2022-02-01 $56.33 $56.66 $55.91 $56.63 $56.31 29,724
2022-01-31 $55.15 $56.19 $55.15 $56.11 $55.79 115,643
2022-01-28 $54.16 $55.17 $53.60 $55.16 $54.84 26,173
2022-01-27 $54.91 $55.29 $53.78 $54.05 $53.74 42,312
2022-01-26 $55.24 $55.60 $53.97 $54.37 $54.06 39,937
2022-01-25 $54.48 $55.17 $53.84 $54.54 $54.23 40,418
2022-01-24 $54.25 $55.25 $52.94 $55.22 $54.90 53,448
2022-01-21 $55.76 $56.07 $54.88 $54.93 $54.62 34,039
2022-01-20 $56.88 $57.35 $55.89 $55.89 $55.57 26,980
2022-01-19 $57.36 $57.49 $56.53 $56.55 $56.23 20,282
2022-01-18 $57.61 $57.61 $57.04 $57.14 $56.81 34,036
2022-01-14 $57.93 $58.21 $57.58 $58.21 $57.88 18,821
2022-01-13 $59.20 $59.20 $58.11 $58.24 $57.91 182,710
2022-01-12 $59.11 $59.17 $58.65 $58.84 $58.50 112,179
2022-01-11 $58.16 $58.80 $57.90 $58.76 $58.42 190,597
2022-01-10 $58.12 $58.28 $57.29 $58.26 $57.93 76,652
2022-01-07 $58.76 $58.76 $58.26 $58.40 $58.06 28,594
2022-01-06 $58.63 $58.90 $58.45 $58.65 $58.31 68,334
2022-01-05 $59.79 $59.79 $58.58 $58.63 $58.29 350,319
2022-01-04 $59.84 $59.93 $59.47 $59.70 $59.36 147,530
2022-01-03 $59.71 $59.71 $59.24 $59.58 $59.24 33,013
2021-12-31 $59.52 $59.64 $59.44 $59.45 $59.11 32,544
2021-12-30 $59.84 $59.89 $59.50 $59.56 $59.22 48,369
2021-12-29 $59.67 $59.80 $59.52 $59.68 $59.34 40,576
2021-12-28 $59.71 $59.77 $59.44 $59.50 $59.16 80,228
2021-12-27 $58.94 $59.56 $58.94 $59.56 $59.22 23,357
2021-12-23 $59.03 $59.30 $59.03 $59.12 $58.44 13,999
2021-12-22 $58.27 $58.76 $58.21 $58.75 $58.07 72,839
2021-12-21 $57.55 $58.24 $57.55 $58.24 $57.57 17,897
2021-12-20 $57.24 $57.24 $56.67 $57.18 $56.52 25,770
2021-12-17 $58.18 $58.41 $57.68 $57.89 $57.22 160,235
2021-12-16 $59.18 $59.18 $58.26 $58.45 $57.78 25,632
2021-12-15 $58.01 $58.82 $57.68 $58.82 $58.14 23,854
2021-12-14 $57.98 $58.26 $57.69 $57.95 $57.28 47,820
2021-12-13 $58.87 $58.87 $58.33 $58.34 $57.67 23,457
2021-12-10 $58.70 $58.84 $58.50 $58.84 $58.16 21,021
2021-12-09 $58.75 $58.75 $58.42 $58.42 $57.75 16,852
2021-12-08 $58.69 $58.89 $58.54 $58.84 $58.16 22,042
2021-12-07 $58.32 $58.81 $58.25 $58.64 $57.97 15,550
2021-12-06 $57.30 $57.77 $57.30 $57.49 $56.83 10,832
2021-12-03 $57.69 $57.69 $56.39 $56.77 $56.12 9,737
2021-12-02 $56.41 $57.44 $56.32 $57.22 $56.57 30,295
2021-12-01 $57.59 $58.02 $56.17 $56.17 $55.52 226,471
2021-11-30 $57.98 $57.98 $56.91 $57.00 $56.34 25,151
2021-11-29 $58.44 $58.48 $57.92 $58.24 $57.57 26,170
2021-11-26 $58.11 $58.16 $57.56 $57.75 $57.09 28,446
2021-11-24 $58.72 $58.98 $58.50 $58.98 $58.30 18,768
2021-11-23 $58.76 $58.88 $58.50 $58.85 $58.17 16,175
2021-11-22 $59.12 $59.32 $58.73 $58.73 $58.05 28,281
2021-11-19 $59.10 $59.13 $58.85 $58.88 $58.20 23,353
2021-11-18 $59.09 $59.10 $58.79 $59.09 $58.41 13,401
2021-11-17 $59.27 $59.27 $59.01 $59.05 $58.37 17,233
2021-11-16 $59.10 $59.47 $59.10 $59.28 $58.60 13,912
2021-11-15 $59.27 $59.27 $58.99 $59.06 $58.38 21,498
2021-11-12 $58.82 $59.05 $58.70 $59.02 $58.34 12,998
2021-11-11 $58.62 $58.70 $58.58 $58.58 $57.91 60,566
2021-11-10 $58.87 $58.99 $58.41 $58.54 $57.87 22,034
2021-11-09 $59.03 $59.14 $58.82 $58.98 $58.30 19,929
2021-11-08 $59.13 $59.13 $58.93 $59.03 $58.35 69,585
2021-11-05 $59.09 $59.24 $58.84 $58.98 $58.30 8,712
2021-11-04 $58.59 $58.82 $58.59 $58.71 $58.03 29,013
2021-11-03 $58.17 $58.62 $58.17 $58.61 $57.94 43,039
2021-11-02 $58.15 $58.28 $58.11 $58.27 $57.60 20,953
2021-11-01 $57.97 $58.08 $57.86 $58.08 $57.41 61,643
2021-10-29 $57.57 $57.89 $57.57 $57.88 $57.22 44,601
2021-10-28 $57.33 $57.82 $57.33 $57.82 $57.15 65,099
2021-10-27 $57.80 $57.80 $57.25 $57.25 $56.59 8,528
2021-10-26 $58.02 $58.03 $57.74 $57.75 $57.09 15,442
2021-10-25 $57.64 $57.87 $57.53 $57.80 $57.14 33,199
2021-10-22 $57.48 $57.71 $57.36 $57.57 $56.91 15,663
2021-10-21 $57.32 $57.60 $57.29 $57.60 $56.94 25,202
2021-10-20 $57.23 $57.45 $57.22 $57.37 $56.71 19,198
2021-10-19 $56.94 $57.11 $56.87 $57.09 $56.43 12,867
2021-10-18 $56.40 $56.73 $56.30 $56.73 $56.08 17,997
2021-10-15 $56.56 $56.67 $56.47 $56.58 $55.93 29,921
2021-10-14 $55.80 $56.24 $55.80 $56.23 $55.58 18,899
2021-10-13 $55.14 $55.37 $54.87 $55.28 $54.64 20,770
2021-10-12 $55.22 $55.26 $54.96 $55.05 $54.42 22,296
2021-10-11 $55.44 $55.80 $55.15 $55.15 $54.52 11,078
2021-10-08 $55.79 $55.79 $55.43 $55.52 $54.88 18,543
2021-10-07 $55.57 $55.99 $55.57 $55.61 $54.97 29,093
2021-10-06 $54.43 $55.14 $54.29 $55.14 $54.51 34,473
2021-10-05 $54.56 $55.20 $54.56 $54.91 $54.28 16,957
2021-10-04 $54.81 $54.82 $54.18 $54.36 $53.73 25,128
2021-10-01 $54.72 $55.27 $54.20 $55.04 $54.41 21,943
2021-09-30 $55.32 $55.32 $54.41 $54.41 $53.78 46,559
2021-09-29 $55.21 $55.39 $55.09 $55.09 $54.46 46,129
2021-09-28 $55.79 $55.79 $54.99 $55.06 $54.43 171,960
2021-09-27 $56.13 $56.27 $56.08 $56.10 $55.45 220,214
2021-09-24 $55.85 $56.22 $55.85 $56.15 $55.50 8,481
2021-09-23 $55.64 $56.30 $55.64 $56.07 $55.42 28,971
2021-09-22 $55.21 $55.66 $55.21 $55.43 $54.79 38,808
2021-09-21 $55.20 $55.38 $54.78 $54.89 $54.26 26,654
2021-09-20 $55.00 $55.12 $54.28 $54.92 $54.29 51,953
2021-09-17 $56.28 $56.28 $55.79 $55.84 $55.20 207,941
2021-09-16 $56.43 $56.50 $56.08 $56.32 $55.67 26,481
2021-09-15 $56.03 $56.48 $55.90 $56.40 $55.75 77,661
2021-09-14 $56.44 $56.44 $55.84 $55.93 $55.29 27,031
2021-09-13 $56.57 $56.57 $56.06 $56.35 $55.70 23,686
2021-09-10 $56.73 $56.83 $56.18 $56.21 $55.56 67,945
2021-09-09 $56.78 $56.98 $56.55 $56.58 $55.93 18,685
2021-09-08 $56.70 $56.77 $56.51 $56.76 $56.11 9,946
2021-09-07 $57.14 $57.14 $56.82 $56.83 $56.18 18,170
2021-09-03 $57.20 $57.27 $57.13 $57.21 $56.55 19,456
2021-09-02 $57.21 $57.28 $57.10 $57.23 $56.57 25,879
2021-09-01 $57.07 $57.14 $56.98 $57.01 $56.35 31,929
2021-08-31 $57.13 $57.13 $56.94 $56.98 $56.32 37,583
2021-08-30 $57.10 $57.21 $57.07 $57.09 $56.43 22,971
2021-08-27 $56.58 $57.00 $56.58 $56.97 $56.31 19,236
2021-08-26 $56.71 $56.73 $56.41 $56.41 $55.76 24,270
2021-08-25 $56.58 $56.87 $56.58 $56.80 $56.15 16,646
2021-08-24 $56.58 $56.66 $56.54 $56.61 $55.96 11,978
2021-08-23 $56.27 $56.55 $56.27 $56.45 $55.80 111,694
2021-08-20 $55.64 $56.02 $55.64 $56.01 $55.37 16,437
2021-08-19 $55.15 $55.66 $55.15 $55.52 $54.88 23,361
2021-08-18 $55.95 $56.18 $55.55 $55.55 $54.91 17,787
2021-08-17 $56.23 $56.23 $55.82 $56.14 $55.49 21,989
2021-08-16 $56.27 $56.53 $56.13 $56.53 $55.88 9,020
2021-08-13 $56.39 $56.59 $56.37 $56.42 $55.77 34,717
2021-08-12 $56.27 $56.37 $56.16 $56.35 $55.70 6,584
2021-08-11 $56.15 $56.27 $56.13 $56.26 $55.61 18,957
2021-08-10 $55.96 $56.16 $55.96 $56.04 $55.40 16,770
2021-08-09 $55.94 $55.99 $55.84 $55.94 $55.30 20,679
2021-08-06 $56.03 $56.07 $55.94 $56.01 $55.36 14,397
2021-08-05 $55.73 $55.91 $55.72 $55.91 $55.27 26,465
2021-08-04 $55.67 $55.80 $55.51 $55.55 $54.91 45,440
2021-08-03 $55.30 $55.87 $55.30 $55.87 $55.22 7,347
2021-08-02 $55.73 $55.86 $55.41 $55.41 $54.77 46,822
2021-07-30 $55.58 $55.77 $55.48 $55.51 $54.87 22,114
2021-07-29 $55.60 $55.92 $55.60 $55.77 $55.13 17,931
2021-07-28 $55.69 $55.69 $55.32 $55.46 $54.82 45,021
2021-07-27 $55.56 $55.66 $55.08 $55.44 $54.80 29,856
2021-07-26 $55.54 $55.64 $55.44 $55.61 $54.97 18,639
2021-07-23 $55.27 $55.56 $55.18 $55.55 $54.91 12,385
2021-07-22 $54.93 $55.00 $54.84 $54.99 $54.36 72,213
2021-07-21 $54.64 $54.97 $54.64 $54.94 $54.31 40,043
2021-07-20 $53.81 $54.65 $53.64 $54.51 $53.88 30,685
2021-07-19 $53.80 $53.80 $53.26 $53.59 $52.97 81,317
2021-07-16 $54.96 $55.00 $54.39 $54.43 $53.80 28,721
2021-07-15 $54.75 $54.91 $54.63 $54.84 $54.21 13,663
2021-07-14 $55.22 $55.29 $54.87 $54.95 $54.32 22,315
2021-07-13 $55.29 $55.29 $54.98 $54.99 $54.36 30,355
2021-07-12 $55.10 $55.32 $55.10 $55.30 $54.66 16,495
2021-07-09 $54.80 $55.18 $54.75 $55.18 $54.55 38,836
2021-07-08 $54.26 $54.63 $54.18 $54.44 $53.81 20,779
2021-07-07 $54.96 $55.03 $54.62 $55.01 $54.38 38,937
2021-07-06 $55.00 $55.00 $54.48 $54.79 $54.16 11,842
2021-07-02 $54.89 $55.04 $54.80 $55.03 $54.40 26,785
2021-07-01 $54.53 $54.74 $54.53 $54.72 $54.09 28,346
2021-06-30 $54.47 $54.47 $54.33 $54.43 $53.80 28,423
2021-06-29 $54.41 $54.53 $54.31 $54.38 $53.75 33,115
2021-06-28 $54.40 $54.40 $54.15 $54.35 $53.72 25,642
2021-06-25 $54.30 $54.36 $54.19 $54.33 $53.70 35,393
2021-06-24 $54.27 $54.39 $54.24 $54.32 $53.41 29,750
2021-06-23 $54.14 $54.16 $54.01 $54.01 $53.10 35,621
2021-06-22 $53.81 $54.15 $53.74 $54.07 $53.16 17,304
2021-06-21 $53.16 $53.82 $53.16 $53.79 $52.89 57,111
2021-06-18 $53.43 $53.43 $52.94 $52.99 $52.10 29,203
2021-06-17 $53.91 $54.00 $53.41 $53.77 $52.87 48,194
2021-06-16 $54.33 $54.33 $53.72 $53.97 $53.06 43,934
2021-06-15 $54.41 $54.41 $54.13 $54.30 $53.39 41,553
2021-06-14 $54.32 $54.38 $54.11 $54.38 $53.47 203,759
2021-06-11 $54.29 $54.36 $54.18 $54.35 $53.43 25,087
2021-06-10 $54.22 $54.36 $54.17 $54.24 $53.33 21,392
2021-06-09 $54.30 $54.30 $54.03 $54.03 $53.12 21,824
2021-06-08 $54.27 $54.27 $53.90 $54.20 $53.29 28,786
2021-06-07 $54.22 $54.22 $54.03 $54.15 $53.24 33,082
2021-06-04 $53.98 $54.21 $53.98 $54.15 $53.24 15,062
2021-06-03 $53.67 $53.88 $53.52 $53.78 $52.88 43,810
2021-06-02 $53.96 $54.03 $53.84 $53.93 $53.02 12,772
2021-06-01 $54.16 $54.16 $53.82 $53.90 $52.99 22,419
2021-05-28 $53.97 $54.00 $53.85 $53.85 $52.94 20,538
2021-05-27 $53.78 $53.90 $53.76 $53.86 $52.95 51,480
2021-05-26 $53.63 $53.70 $53.60 $53.66 $52.76 17,941
2021-05-25 $53.81 $53.89 $53.46 $53.51 $52.61 25,971
2021-05-24 $53.62 $53.86 $53.62 $53.72 $52.82 14,465
2021-05-21 $53.51 $53.69 $53.23 $53.26 $52.36 17,433
2021-05-20 $52.84 $53.42 $52.84 $53.25 $52.35 18,588
2021-05-19 $52.33 $52.74 $52.05 $52.71 $51.82 28,290
2021-05-18 $53.44 $53.44 $52.92 $52.93 $52.04 19,268
2021-05-17 $53.40 $53.47 $53.13 $53.38 $52.48 48,967
2021-05-14 $53.03 $53.61 $53.03 $53.47 $52.57 48,696
2021-05-13 $52.20 $52.90 $52.20 $52.64 $51.75 235,408
2021-05-12 $52.83 $52.97 $51.95 $52.01 $51.14 122,292
2021-05-11 $53.07 $53.37 $52.73 $53.22 $52.32 54,376
2021-05-10 $54.26 $54.30 $53.70 $53.70 $52.80 81,449
2021-05-07 $53.81 $54.19 $53.81 $54.16 $53.25 49,542
2021-05-06 $53.42 $53.69 $53.10 $53.69 $52.79 34,978
2021-05-05 $53.60 $53.60 $53.19 $53.36 $52.46 21,600
2021-05-04 $53.33 $53.34 $52.88 $53.33 $52.43 21,709
2021-05-03 $53.74 $53.74 $53.54 $53.54 $52.64 28,101
2021-04-30 $53.55 $53.58 $53.31 $53.41 $52.51 21,089
2021-04-29 $53.96 $53.96 $53.40 $53.79 $52.89 67,769
2021-04-28 $53.62 $53.63 $53.44 $53.49 $52.59 32,254
2021-04-27 $53.49 $53.61 $53.43 $53.57 $52.67 23,812
2021-04-26 $53.43 $53.58 $53.43 $53.49 $52.59 30,759
2021-04-23 $52.85 $53.55 $52.85 $53.41 $52.51 38,797
2021-04-22 $53.12 $53.34 $52.67 $52.79 $51.90 18,463
2021-04-21 $52.49 $53.21 $52.49 $53.18 $52.29 16,291
2021-04-20 $52.81 $52.93 $52.40 $52.62 $51.73 25,831
2021-04-19 $53.24 $53.24 $52.86 $52.97 $52.08 36,990
2021-04-16 $53.32 $53.35 $53.13 $53.28 $52.38 16,708
2021-04-15 $52.88 $53.10 $52.81 $53.07 $52.18 17,240
2021-04-14 $52.60 $52.85 $52.52 $52.54 $51.66 20,653
2021-04-13 $52.60 $52.71 $52.43 $52.62 $51.73 24,835
2021-04-12 $52.49 $52.59 $52.41 $52.57 $51.68 16,865
2021-04-09 $52.22 $52.54 $52.18 $52.54 $51.66 26,185
2021-04-08 $52.11 $52.20 $51.94 $52.20 $51.32 18,105
2021-04-07 $52.05 $52.06 $51.79 $51.95 $51.08 63,820
2021-04-06 $51.99 $52.15 $51.93 $52.03 $51.15 118,429
2021-04-05 $51.76 $52.07 $51.76 $52.02 $51.14 345,444
2021-04-01 $51.00 $51.38 $51.00 $51.36 $50.50 23,622
2021-03-31 $50.75 $51.05 $50.75 $50.87 $50.01 11,619
2021-03-30 $50.55 $50.76 $50.46 $50.66 $49.81 88,052
2021-03-29 $50.60 $50.86 $50.43 $50.68 $49.83 21,617
2021-03-26 $50.28 $50.82 $50.16 $50.81 $49.96 41,352
2021-03-25 $49.52 $50.13 $49.31 $50.04 $49.20 29,887
2021-03-24 $50.14 $50.35 $49.64 $49.64 $48.80 28,168
2021-03-23 $50.33 $50.40 $49.81 $49.88 $49.04 19,007
2021-03-22 $50.19 $50.60 $50.19 $50.44 $49.59 21,342
2021-03-19 $50.15 $50.39 $49.91 $50.18 $49.34 71,746
2021-03-18 $50.61 $50.89 $50.15 $50.18 $49.34 14,644
2021-03-17 $50.53 $50.90 $50.38 $50.85 $49.99 33,385
2021-03-16 $50.97 $50.97 $50.59 $50.69 $49.84 37,063
2021-03-15 $50.54 $50.89 $50.36 $50.89 $50.03 23,295
2021-03-12 $50.12 $50.51 $50.12 $50.47 $49.62 44,482
2021-03-11 $50.20 $50.54 $50.13 $50.32 $49.47 36,731
2021-03-10 $49.81 $50.05 $49.69 $49.85 $49.01 38,168
2021-03-09 $49.47 $49.82 $49.44 $49.44 $48.61 64,454
2021-03-08 $49.10 $49.64 $48.90 $48.90 $48.08 20,676
2021-03-05 $48.54 $49.13 $47.59 $49.03 $48.21 57,879
2021-03-04 $48.76 $48.91 $47.48 $48.08 $47.27 56,672
2021-03-03 $49.31 $49.36 $48.79 $48.81 $47.99 756,979
2021-03-02 $49.75 $49.77 $49.36 $49.36 $48.53 37,413
2021-03-01 $49.21 $49.94 $49.21 $49.73 $48.89 31,208
2021-02-26 $49.06 $49.17 $48.33 $48.61 $47.79 32,835
2021-02-25 $49.88 $50.04 $48.63 $48.83 $48.01 45,557
2021-02-24 $49.48 $50.08 $49.35 $50.06 $49.22 4,026,167
2021-02-23 $49.25 $49.63 $48.74 $49.48 $48.65 67,528
2021-02-22 $49.43 $49.74 $49.42 $49.44 $48.61 52,238
2021-02-19 $49.78 $50.00 $49.73 $49.77 $48.93 3,971,913
2021-02-18 $49.51 $49.74 $49.34 $49.62 $48.79 29,123
2021-02-17 $49.66 $49.89 $49.55 $49.85 $49.01 64,421
2021-02-16 $50.07 $50.17 $49.87 $49.90 $49.06 53,802
2021-02-12 $49.63 $49.98 $49.62 $49.98 $49.14 46,625
2021-02-11 $49.72 $49.77 $49.47 $49.68 $48.84 50,678
2021-02-10 $49.76 $49.78 $49.40 $49.53 $48.70 27,704
2021-02-09 $49.39 $49.61 $49.37 $49.50 $48.67 30,330
2021-02-08 $49.36 $49.51 $49.26 $49.49 $48.66 33,017
2021-02-05 $49.18 $49.18 $48.96 $49.10 $48.27 41,429
2021-02-04 $48.42 $48.84 $48.42 $48.82 $48.00 56,718
2021-02-03 $48.37 $48.44 $48.14 $48.29 $47.48 62,090
2021-02-02 $48.01 $48.45 $48.01 $48.27 $47.46 50,676
2021-02-01 $47.34 $47.71 $47.04 $47.55 $46.75 295,368
2021-01-29 $47.62 $47.62 $46.61 $46.87 $46.08 74,288
2021-01-28 $47.49 $48.19 $47.49 $47.73 $46.93 23,625
2021-01-27 $47.99 $47.99 $46.97 $47.13 $46.34 36,846
2021-01-26 $48.84 $48.84 $48.43 $48.47 $47.65 46,491
2021-01-25 $48.70 $48.74 $48.06 $48.64 $47.82 30,605
2021-01-22 $48.52 $48.71 $48.40 $48.59 $47.77 47,158
2021-01-21 $48.97 $48.97 $48.69 $48.79 $47.97 75,239
2021-01-20 $48.52 $48.92 $48.52 $48.80 $47.98 56,160
2021-01-19 $48.37 $48.38 $48.17 $48.32 $47.51 202,685
2021-01-15 $48.21 $48.21 $47.67 $48.01 $47.20 199,500
2021-01-14 $48.56 $48.60 $48.29 $48.37 $47.56 102,161
2021-01-13 $48.36 $48.54 $48.35 $48.37 $47.56 34,071
2021-01-12 $48.30 $48.48 $48.18 $48.44 $47.63 30,080
2021-01-11 $48.07 $48.47 $48.07 $48.31 $47.50 34,070
2021-01-08 $48.51 $48.52 $47.96 $48.43 $47.62 99,029
2021-01-07 $48.01 $48.38 $47.98 $48.30 $47.49 67,681
2021-01-06 $46.90 $47.98 $46.90 $47.64 $46.84 37,338
2021-01-05 $46.63 $47.12 $46.63 $47.03 $46.24 31,156
2021-01-04 $47.47 $47.47 $46.30 $46.66 $45.88 38,914
2020-12-31 $47.12 $47.41 $46.95 $47.38 $46.58 40,977
2020-12-30 $47.10 $47.20 $47.04 $47.10 $46.31 57,144
2020-12-29 $47.33 $47.33 $46.84 $46.94 $46.15 252,087
2020-12-28 $47.12 $47.20 $47.06 $47.07 $46.28 68,328
2020-12-24 $46.84 $46.88 $46.69 $46.88 $46.09 36,962
2020-12-23 $47.28 $47.34 $47.17 $47.18 $46.00 46,486
2020-12-22 $47.19 $47.19 $46.95 $47.05 $45.88 55,013
2020-12-21 $46.77 $47.16 $46.45 $47.12 $45.94 81,162
2020-12-18 $47.43 $47.44 $46.98 $47.25 $46.07 639,107
2020-12-17 $47.22 $47.36 $47.20 $47.35 $46.17 78,448
2020-12-16 $47.10 $47.14 $46.91 $47.00 $45.83 103,176
2020-12-15 $46.74 $47.00 $46.59 $46.97 $45.80 178,231
2020-12-14 $46.84 $46.99 $46.36 $46.38 $45.22 24,504
2020-12-11 $46.43 $46.57 $46.22 $46.53 $45.37 26,020
2020-12-10 $46.28 $46.73 $46.28 $46.65 $45.49 64,839
2020-12-09 $47.01 $47.13 $46.53 $46.74 $45.57 41,009
2020-12-08 $46.65 $47.06 $46.65 $47.01 $45.84 85,047
2020-12-07 $46.75 $46.92 $46.73 $46.83 $45.66 46,515
2020-12-04 $46.53 $46.91 $46.53 $46.91 $45.74 34,880
2020-12-03 $46.49 $46.65 $46.36 $46.42 $45.26 20,508
2020-12-02 $46.31 $46.42 $46.13 $46.40 $45.24 359,007
2020-12-01 $46.36 $46.57 $46.31 $46.38 $45.22 75,774
2020-11-30 $46.15 $46.15 $45.60 $45.89 $44.74 35,370
2020-11-27 $46.15 $46.20 $46.06 $46.16 $45.01 8,619
2020-11-25 $46.07 $46.07 $45.90 $46.01 $44.86 44,810
2020-11-24 $45.86 $46.17 $45.77 $46.14 $44.99 13,483
2020-11-23 $45.37 $45.52 $45.22 $45.43 $44.30 19,689
2020-11-20 $45.21 $45.29 $45.06 $45.06 $43.93 351,210
2020-11-19 $45.08 $45.33 $44.81 $45.30 $44.17 61,649
2020-11-18 $45.67 $45.75 $45.12 $45.12 $43.99 35,749
2020-11-17 $45.37 $45.74 $45.29 $45.58 $44.44 44,176
2020-11-16 $45.59 $45.73 $45.43 $45.71 $44.57 36,202
2020-11-13 $44.71 $45.21 $44.71 $45.15 $44.02 30,016
2020-11-12 $44.70 $44.87 $44.24 $44.47 $43.36 67,609
2020-11-11 $44.92 $45.01 $44.79 $44.92 $43.80 17,370
2020-11-10 $44.59 $44.80 $44.29 $44.67 $43.55 61,651
2020-11-09 $45.47 $45.91 $44.62 $44.63 $43.52 22,469
2020-11-06 $43.92 $44.16 $43.84 $43.97 $42.87 76,578
2020-11-05 $43.76 $44.19 $43.76 $44.06 $42.96 28,512
2020-11-04 $42.95 $43.66 $42.80 $43.13 $42.05 24,588
2020-11-03 $42.01 $42.62 $42.01 $42.49 $41.43 40,913
2020-11-02 $41.47 $41.78 $41.24 $41.59 $40.55 35,195
2020-10-30 $41.19 $41.19 $40.59 $41.06 $40.03 35,917
2020-10-29 $41.05 $41.79 $40.96 $41.42 $40.39 71,311
2020-10-28 $41.58 $41.75 $40.98 $41.02 $40.00 34,476
2020-10-27 $42.65 $42.69 $42.37 $42.37 $41.31 28,646
2020-10-26 $42.96 $43.02 $42.18 $42.62 $41.56 35,047
2020-10-23 $43.50 $43.50 $43.20 $43.44 $42.36 24,029
2020-10-22 $43.10 $43.33 $42.91 $43.29 $42.21 19,988
2020-10-21 $43.31 $43.36 $43.00 $43.04 $41.97 39,010
2020-10-20 $43.21 $43.52 $43.11 $43.15 $42.07 34,716
2020-10-19 $43.70 $43.76 $42.89 $42.95 $41.88 47,519
2020-10-16 $43.70 $43.92 $43.59 $43.59 $42.50 61,818
2020-10-15 $43.00 $43.61 $43.00 $43.58 $42.49 39,910
2020-10-14 $43.83 $44.01 $43.49 $43.55 $42.46 62,010
2020-10-13 $44.05 $44.05 $43.68 $43.78 $42.69 82,879
2020-10-12 $43.82 $44.19 $43.75 $44.06 $42.96 37,506
2020-10-09 $43.46 $43.64 $43.33 $43.50 $42.41 221,659
2020-10-08 $43.01 $43.19 $42.93 $43.19 $42.11 1,212,036
2020-10-07 $42.48 $42.86 $42.46 $42.78 $41.71 70,010
2020-10-06 $42.65 $42.92 $41.99 $42.06 $41.01 58,667
2020-10-05 $42.11 $42.55 $42.11 $42.55 $41.49 21,949
2020-10-02 $41.25 $41.98 $41.25 $41.76 $40.72 53,519
2020-10-01 $41.99 $42.05 $41.76 $41.97 $40.92 108,155
2020-09-30 $41.56 $42.10 $41.46 $41.76 $40.72 50,422
2020-09-29 $41.66 $41.69 $41.35 $41.42 $40.39 68,803
2020-09-28 $41.41 $41.74 $41.41 $41.63 $40.59 28,675
2020-09-25 $40.28 $41.02 $40.28 $40.94 $39.92 28,273
2020-09-24 $40.02 $40.71 $40.02 $40.32 $39.31 42,758
2020-09-23 $41.17 $41.24 $40.19 $40.20 $39.20 18,218
2020-09-22 $40.99 $41.18 $40.76 $41.12 $40.09 21,468
2020-09-21 $40.70 $40.78 $40.25 $40.78 $39.76 118,785
2020-09-18 $41.91 $41.91 $41.24 $41.40 $40.37 15,089
2020-09-17 $41.46 $41.94 $41.46 $41.77 $40.73 71,266
2020-09-16 $42.38 $42.52 $42.04 $42.10 $41.05 117,654
2020-09-15 $42.29 $42.34 $42.03 $42.16 $41.11 371,028
2020-09-14 $41.78 $42.07 $41.78 $41.96 $40.92 15,979
2020-09-11 $41.34 $41.58 $40.98 $41.34 $40.31 53,705
2020-09-10 $42.09 $42.22 $41.23 $41.23 $40.20 38,499
2020-09-09 $41.59 $42.19 $41.59 $41.91 $40.86 30,639
2020-09-08 $41.60 $41.68 $41.12 $41.12 $40.09 37,054
2020-09-04 $42.63 $42.80 $41.46 $42.23 $41.18 166,478
2020-09-03 $43.80 $43.80 $42.26 $42.54 $41.48 339,982
2020-09-02 $43.56 $44.04 $43.41 $43.96 $42.86 69,608
2020-09-01 $43.10 $43.25 $43.05 $43.25 $42.17 18,837
2020-08-31 $43.07 $43.14 $42.97 $42.97 $41.90 13,585
2020-08-28 $42.99 $43.13 $42.87 $43.12 $42.04 17,355
2020-08-27 $42.76 $42.99 $42.67 $42.84 $41.77 32,210
2020-08-26 $42.53 $42.70 $42.37 $42.70 $41.63 29,284
2020-08-25 $42.41 $42.44 $42.22 $42.44 $41.38 26,814
2020-08-24 $42.26 $42.34 $42.15 $42.34 $41.28 42,771
2020-08-21 $41.79 $41.91 $41.71 $41.90 $40.85 22,464
2020-08-20 $41.52 $41.85 $41.52 $41.79 $40.75 29,295
2020-08-19 $41.98 $42.07 $41.78 $41.79 $40.75 26,920
2020-08-18 $42.01 $42.08 $41.81 $41.97 $40.92 73,422
2020-08-17 $41.98 $42.01 $41.92 $41.95 $40.90 18,728
2020-08-14 $41.72 $41.93 $41.72 $41.82 $40.78 40,523
2020-08-13 $41.99 $41.99 $41.74 $41.84 $40.80 116,384
2020-08-12 $41.76 $42.02 $41.76 $41.88 $40.83 385,956
2020-08-11 $41.87 $42.00 $41.36 $41.46 $40.42 76,059
2020-08-10 $41.62 $41.74 $41.42 $41.71 $40.67 445,046
2020-08-07 $41.13 $41.50 $41.13 $41.48 $40.44 60,453
2020-08-06 $41.23 $41.34 $41.05 $41.34 $40.31 25,845
2020-08-05 $41.10 $41.24 $41.10 $41.21 $40.18 115,156
2020-08-04 $40.82 $40.92 $40.71 $40.92 $39.90 76,083
2020-08-03 $40.75 $40.90 $40.64 $40.79 $39.77 48,257
2020-07-31 $40.54 $40.54 $39.95 $40.54 $39.53 36,609
2020-07-30 $40.16 $40.38 $39.87 $40.33 $39.32 26,228
2020-07-29 $40.05 $40.60 $40.05 $40.51 $39.50 43,745
2020-07-28 $40.14 $40.27 $39.94 $39.95 $38.95 46,712
2020-07-27 $40.09 $40.27 $39.91 $40.27 $39.26 44,301
2020-07-24 $39.99 $40.13 $39.80 $39.94 $38.94 49,687
2020-07-23 $40.56 $40.72 $40.07 $40.26 $39.25 37,518
2020-07-22 $40.25 $40.62 $40.25 $40.59 $39.58 56,986
2020-07-21 $40.52 $40.55 $40.21 $40.31 $39.30 33,311
2020-07-20 $39.96 $40.25 $39.85 $40.19 $39.19 40,800
2020-07-17 $40.08 $40.09 $39.83 $40.02 $39.02 235,894
2020-07-16 $39.73 $39.88 $39.62 $39.86 $38.86 59,674
2020-07-15 $39.94 $40.00 $39.67 $39.93 $38.93 107,236
2020-07-14 $38.66 $39.43 $38.60 $39.42 $38.44 60,610
2020-07-13 $39.44 $39.78 $38.81 $38.86 $37.89 138,858
2020-07-10 $38.75 $39.17 $38.66 $39.17 $38.19 30,570
2020-07-09 $39.04 $39.04 $38.30 $38.71 $37.74 42,638
2020-07-08 $38.82 $39.03 $38.65 $39.01 $38.04 32,338
2020-07-07 $39.04 $39.23 $38.73 $38.73 $37.76 18,074
2020-07-06 $39.23 $39.32 $39.07 $39.25 $38.27 37,764
2020-07-02 $39.00 $39.14 $38.68 $38.71 $37.74 37,712
2020-07-01 $38.50 $38.64 $38.32 $38.49 $37.53 36,705
2020-06-30 $37.86 $38.47 $37.77 $38.36 $37.40 54,863
2020-06-29 $37.42 $37.81 $37.15 $37.81 $36.87 53,909
2020-06-26 $37.95 $37.95 $37.19 $37.26 $36.33 26,864
2020-06-25 $37.59 $38.06 $37.35 $38.06 $37.11 50,964
2020-06-24 $38.84 $38.84 $37.81 $38.02 $36.72 74,096
2020-06-23 $39.21 $39.36 $39.05 $39.05 $37.72 37,720
2020-06-22 $38.68 $39.01 $38.53 $38.96 $37.63 39,786
2020-06-19 $39.60 $39.60 $38.60 $38.77 $37.45 63,493
2020-06-18 $38.75 $39.09 $38.75 $39.03 $37.70 26,762
2020-06-17 $39.27 $39.36 $38.95 $39.01 $37.68 313,442
2020-06-16 $39.61 $39.61 $38.78 $39.21 $37.87 281,187
2020-06-15 $37.20 $38.62 $37.20 $38.49 $37.18 239,926
2020-06-12 $38.69 $38.69 $37.31 $38.11 $36.81 138,695
2020-06-11 $38.88 $38.99 $37.56 $37.58 $36.30 204,300
2020-06-10 $40.41 $40.41 $39.94 $39.96 $38.60 208,742
2020-06-09 $40.51 $40.56 $40.23 $40.35 $38.97 232,999
2020-06-08 $40.54 $40.89 $40.45 $40.88 $39.48 301,667
2020-06-05 $40.15 $40.62 $40.15 $40.31 $38.93 37,311
2020-06-04 $39.20 $39.48 $39.02 $39.29 $37.95 91,820
2020-06-03 $38.97 $39.47 $38.97 $39.35 $38.01 64,950
2020-06-02 $38.49 $38.67 $38.36 $38.67 $37.35 26,616
2020-06-01 $38.12 $38.45 $38.06 $38.32 $37.01 88,904
2020-05-29 $37.94 $38.18 $37.56 $38.18 $36.88 70,682
2020-05-28 $38.24 $38.44 $37.92 $37.99 $36.69 28,421
2020-05-27 $37.92 $38.08 $37.22 $38.06 $36.76 141,296
2020-05-26 $37.69 $37.69 $37.37 $37.39 $36.11 20,327
2020-05-22 $36.65 $36.76 $36.47 $36.75 $35.50 30,345
2020-05-21 $36.87 $36.98 $36.52 $36.69 $35.44 30,597
2020-05-20 $36.77 $37.05 $36.77 $36.89 $35.63 44,219
2020-05-19 $36.62 $36.82 $36.28 $36.28 $35.04 114,513
2020-05-18 $36.22 $36.85 $36.22 $36.66 $35.41 27,084
2020-05-15 $35.01 $35.40 $34.84 $35.40 $34.19 112,311
2020-05-14 $34.40 $35.25 $34.08 $35.24 $34.04 77,524
2020-05-13 $35.47 $35.47 $34.46 $34.81 $33.62 93,674
2020-05-12 $36.51 $36.52 $35.56 $35.56 $34.35 68,690
2020-05-11 $36.17 $36.53 $36.02 $36.35 $35.11 178,699
2020-05-08 $36.13 $36.45 $36.06 $36.44 $35.20 57,694
2020-05-07 $35.70 $36.01 $35.68 $35.71 $34.49 135,747
2020-05-06 $35.76 $35.85 $35.27 $35.27 $34.07 28,094
2020-05-05 $35.65 $35.91 $35.48 $35.54 $34.33 174,138
2020-05-04 $34.80 $35.22 $34.66 $35.22 $34.02 50,231
2020-05-01 $35.42 $35.45 $34.95 $35.14 $33.94 148,254
2020-04-30 $36.54 $36.54 $36.00 $36.19 $34.95 183,506
2020-04-29 $36.46 $36.92 $36.35 $36.71 $35.46 86,729
2020-04-28 $36.24 $36.35 $35.68 $35.68 $34.46 135,860
2020-04-27 $35.40 $35.88 $35.30 $35.79 $34.57 69,314
2020-04-24 $34.79 $35.19 $34.54 $34.98 $33.79 88,175
2020-04-23 $34.68 $35.13 $34.59 $34.61 $33.43 100,734
2020-04-22 $34.48 $34.71 $34.27 $34.50 $33.32 61,359
2020-04-21 $34.18 $34.32 $33.70 $33.85 $32.69 78,085
2020-04-20 $35.06 $35.44 $34.83 $34.87 $33.68 400,664
2020-04-17 $35.34 $35.55 $35.03 $35.52 $34.31 56,032
2020-04-16 $34.62 $34.62 $34.09 $34.53 $33.35 87,344
2020-04-15 $34.45 $34.63 $34.12 $34.33 $33.16 273,812
2020-04-14 $35.00 $35.30 $34.85 $35.23 $34.03 95,142
2020-04-13 $34.73 $34.73 $33.78 $34.27 $33.10 423,912
2020-04-09 $34.79 $35.19 $34.43 $34.79 $33.60 76,737
2020-04-08 $33.45 $34.32 $33.01 $34.13 $32.97 366,828
2020-04-07 $33.86 $34.07 $32.87 $32.88 $31.76 290,785
2020-04-06 $31.80 $32.91 $31.80 $32.78 $31.66 65,349
2020-04-03 $31.06 $31.26 $30.30 $30.62 $29.57 100,618
2020-04-02 $30.32 $31.36 $30.32 $31.14 $30.08 298,725
2020-04-01 $30.95 $31.17 $30.20 $30.43 $29.39 847,940
2020-03-31 $32.57 $32.71 $31.91 $32.08 $30.99 458,110
2020-03-30 $31.96 $32.61 $31.48 $32.61 $31.50 166,212
2020-03-27 $31.48 $32.50 $31.39 $31.61 $30.53 431,097
2020-03-26 $31.09 $32.76 $31.09 $32.76 $31.64 400,647
2020-03-25 $30.45 $31.92 $29.93 $30.76 $29.71 147,493
2020-03-24 $28.84 $30.26 $28.84 $30.19 $29.16 204,174
2020-03-23 $28.31 $28.34 $27.01 $27.49 $26.55 199,300
2020-03-20 $30.05 $30.27 $28.29 $28.29 $27.32 116,506
2020-03-19 $29.46 $30.28 $28.39 $29.79 $28.77 371,820
2020-03-18 $29.45 $30.08 $27.96 $29.65 $28.64 101,003
2020-03-17 $30.28 $31.57 $29.61 $31.26 $30.20 196,495
2020-03-16 $29.85 $31.87 $28.95 $29.69 $28.67 223,330
2020-03-13 $32.85 $33.74 $31.17 $33.74 $32.59 219,742
2020-03-12 $32.10 $39.00 $30.87 $31.13 $30.07 345,407
2020-03-11 $35.39 $35.51 $34.06 $34.49 $33.31 63,483
2020-03-10 $35.95 $36.35 $34.43 $36.32 $35.08 344,801
2020-03-09 $34.62 $35.79 $32.91 $34.58 $33.40 185,500
2020-03-06 $37.25 $37.70 $36.75 $37.64 $36.36 70,923
2020-03-05 $38.66 $39.00 $38.05 $38.36 $37.05 73,230
2020-03-04 $38.89 $39.63 $38.52 $39.63 $38.28 94,593
2020-03-03 $39.20 $39.59 $37.72 $38.09 $36.79 155,965
2020-03-02 $37.73 $39.11 $37.40 $39.11 $37.78 202,176
2020-02-28 $36.67 $37.50 $36.32 $37.50 $36.22 252,743
2020-02-27 $38.77 $39.35 $37.97 $38.00 $36.70 139,086
2020-02-26 $39.99 $40.44 $39.52 $39.61 $38.26 110,563
2020-02-25 $41.36 $41.36 $39.76 $39.90 $38.54 86,246
2020-02-24 $41.29 $41.52 $41.02 $41.17 $39.76 106,294
2020-02-21 $42.83 $42.83 $42.41 $42.51 $41.06 91,393
2020-02-20 $43.02 $43.11 $42.57 $42.94 $41.47 57,064
2020-02-19 $43.06 $43.12 $42.96 $43.04 $41.57 93,258
2020-02-18 $42.89 $42.89 $42.66 $42.84 $41.38 64,700
2020-02-14 $43.00 $43.00 $42.84 $42.99 $41.52 75,200
2020-02-13 $42.77 $43.02 $42.74 $42.90 $41.44 57,739
2020-02-12 $42.86 $42.96 $42.86 $42.96 $41.49 58,575
2020-02-11 $42.65 $42.81 $42.61 $42.65 $41.19 69,989
2020-02-10 $42.08 $42.45 $42.08 $42.45 $41.01 67,137
2020-02-07 $42.38 $42.38 $42.17 $42.24 $40.80 61,759
2020-02-06 $42.58 $42.58 $42.46 $42.48 $41.03 109,034
2020-02-05 $42.34 $42.45 $42.20 $42.44 $40.99 122,599
2020-02-04 $41.83 $42.06 $41.83 $41.96 $40.53 37,490
2020-02-03 $41.21 $41.56 $41.21 $41.32 $39.91 43,915
2020-01-31 $41.70 $41.70 $40.89 $41.01 $39.61 50,325
2020-01-30 $41.44 $41.80 $41.30 $41.80 $40.37 46,241
2020-01-29 $41.93 $41.93 $41.65 $41.65 $40.23 45,943
2020-01-28 $41.55 $41.84 $41.48 $41.74 $40.32 36,839
2020-01-27 $41.31 $41.49 $41.15 $41.34 $39.93 168,825
2020-01-24 $42.49 $42.49 $41.81 $42.01 $40.58 62,700
2020-01-23 $42.23 $42.40 $42.10 $42.37 $40.92 291,638
2020-01-22 $42.46 $42.52 $42.30 $42.33 $40.89 62,116
2020-01-21 $42.33 $42.42 $42.26 $42.28 $40.84 67,391
2020-01-17 $42.41 $42.43 $42.32 $42.43 $40.98 96,481
2020-01-16 $42.07 $42.28 $42.07 $42.28 $40.84 55,780
2020-01-15 $41.81 $42.06 $41.81 $41.90 $40.47 96,356
2020-01-14 $41.89 $42.01 $41.76 $41.84 $40.41 32,668
2020-01-13 $41.71 $41.89 $41.70 $41.89 $40.46 56,811
2020-01-10 $41.82 $41.82 $41.57 $41.60 $40.18 41,511
2020-01-09 $41.69 $41.72 $41.60 $41.72 $40.30 51,228
2020-01-08 $41.31 $41.65 $41.30 $41.47 $40.05 101,188
2020-01-07 $41.29 $41.37 $41.23 $41.29 $39.88 59,797
2020-01-06 $41.07 $41.34 $41.06 $41.34 $39.93 96,515
2020-01-03 $41.06 $41.40 $41.06 $41.27 $39.86 44,833
2020-01-02 $41.50 $41.53 $41.29 $41.53 $40.11 23,513
2019-12-31 $41.00 $41.25 $41.00 $41.22 $39.81 45,666
2019-12-30 $41.41 $41.41 $41.11 $41.16 $39.76 39,479
2019-12-27 $41.46 $41.46 $41.32 $41.35 $39.94 75,500
2019-12-26 $41.28 $41.32 $41.25 $41.32 $39.90 24,081
2019-12-24 $41.31 $41.31 $41.15 $41.18 $39.77 30,438
2019-12-23 $41.69 $41.69 $41.56 $41.56 $39.76 72,950
2019-12-20 $41.48 $41.61 $41.48 $41.58 $39.77 53,869
2019-12-19 $41.29 $41.35 $41.19 $41.33 $39.54 32,634
2019-12-18 $41.26 $41.26 $41.16 $41.20 $39.41 14,429
2019-12-17 $41.21 $41.26 $41.16 $41.16 $39.37 73,753
2019-12-16 $41.14 $41.27 $41.14 $41.17 $39.39 12,659
2019-12-13 $40.92 $41.10 $40.74 $40.91 $39.14 38,023
2019-12-12 $40.54 $41.02 $40.54 $40.90 $39.13 64,226
2019-12-11 $40.52 $40.58 $40.44 $40.55 $38.79 190,219
2019-12-10 $40.45 $40.54 $40.40 $40.42 $38.67 58,652
2019-12-09 $40.54 $40.70 $40.47 $40.49 $38.73 28,281
2019-12-06 $40.52 $40.69 $40.52 $40.58 $38.82 51,572
2019-12-05 $40.25 $40.28 $40.08 $40.25 $38.50 30,932
2019-12-04 $40.08 $40.27 $40.08 $40.14 $38.40 31,904
2019-12-03 $39.86 $39.94 $39.69 $39.94 $38.21 81,573
2019-12-02 $40.59 $40.59 $40.20 $40.23 $38.48 45,444
2019-11-29 $40.69 $40.69 $40.57 $40.57 $38.81 46,389
2019-11-27 $40.67 $40.75 $40.60 $40.75 $38.98 41,349
2019-11-26 $40.46 $40.55 $40.46 $40.54 $38.78 24,764
2019-11-25 $40.34 $40.46 $40.34 $40.44 $38.69 30,562
2019-11-22 $40.20 $40.20 $40.06 $40.14 $38.40 56,025
2019-11-21 $40.08 $40.11 $39.99 $40.06 $38.32 40,740
2019-11-20 $40.22 $40.27 $39.93 $40.13 $38.39 40,490
2019-11-19 $40.31 $40.33 $40.17 $40.25 $38.51 43,351
2019-11-18 $40.23 $40.28 $40.16 $40.23 $38.48 78,238
2019-11-15 $40.09 $40.22 $40.06 $40.22 $38.47 123,982
2019-11-14 $39.83 $39.96 $39.83 $39.94 $38.21 63,676
2019-11-13 $39.71 $39.93 $39.71 $39.90 $38.17 137,952
2019-11-12 $39.84 $39.99 $39.82 $39.90 $38.17 83,767
2019-11-11 $39.69 $39.86 $39.69 $39.80 $38.07 21,541
2019-11-08 $39.76 $39.91 $39.74 $39.86 $38.13 21,880
2019-11-07 $39.84 $39.93 $39.74 $39.80 $38.07 48,516
2019-11-06 $39.62 $39.70 $39.57 $39.70 $37.98 43,967
2019-11-05 $39.66 $39.76 $39.63 $39.67 $37.95 23,594
2019-11-04 $39.69 $39.76 $39.65 $39.68 $37.96 89,440
2019-11-01 $39.35 $39.53 $39.35 $39.52 $37.81 25,546
2019-10-31 $39.25 $39.25 $38.96 $39.10 $37.40 48,162
2019-10-30 $39.23 $39.33 $39.10 $39.29 $37.58 21,045
2019-10-29 $39.18 $39.34 $39.18 $39.22 $37.52 42,707
2019-10-28 $39.20 $39.29 $39.20 $39.24 $37.54 58,497
2019-10-25 $38.79 $39.09 $38.79 $39.04 $37.34 42,162
2019-10-24 $38.91 $38.94 $38.75 $38.90 $37.21 26,206
2019-10-23 $38.70 $38.77 $38.66 $38.76 $37.08 23,077
2019-10-22 $38.86 $38.91 $38.68 $38.69 $37.01 35,842
2019-10-21 $38.77 $38.81 $38.70 $38.81 $37.13 39,801
2019-10-18 $38.54 $38.64 $38.37 $38.60 $36.93 54,391
2019-10-17 $38.70 $38.77 $38.55 $38.60 $36.93 23,077
2019-10-16 $38.50 $38.60 $38.45 $38.52 $36.85 42,840
2019-10-15 $38.40 $38.69 $38.40 $38.57 $36.90 22,794
2019-10-14 $38.27 $38.31 $38.22 $38.25 $36.59 35,842
2019-10-11 $38.22 $38.60 $38.22 $38.33 $36.67 64,087
2019-10-10 $37.69 $37.96 $37.69 $37.81 $36.17 23,631
2019-10-09 $37.54 $37.71 $37.46 $37.60 $35.97 34,118
2019-10-08 $37.62 $37.62 $37.25 $37.27 $35.65 22,191
2019-10-07 $37.83 $38.10 $37.83 $37.87 $36.23 23,579
2019-10-04 $37.66 $38.02 $37.66 $38.02 $36.37 17,873
2019-10-03 $37.18 $37.51 $36.95 $37.47 $35.84 40,795
2019-10-02 $37.73 $37.73 $37.10 $37.23 $35.62 33,814
2019-10-01 $38.54 $38.63 $37.90 $37.90 $36.26 55,487
2019-09-30 $38.32 $38.53 $38.31 $38.43 $36.76 27,308
2019-09-27 $38.50 $38.53 $38.05 $38.21 $36.55 17,283
2019-09-26 $38.52 $38.53 $38.30 $38.40 $36.73 61,445
2019-09-25 $38.27 $38.57 $38.20 $38.51 $36.84 35,740
2019-09-24 $38.72 $38.79 $38.17 $38.29 $36.63 45,755
2019-09-23 $38.48 $38.71 $38.48 $38.59 $36.92 41,773
2019-09-20 $38.86 $38.87 $38.57 $38.57 $36.90 36,902
2019-09-19 $38.92 $38.97 $38.74 $38.77 $37.08 88,323
2019-09-18 $38.77 $38.78 $38.43 $38.78 $37.10 69,089
2019-09-17 $38.70 $38.79 $38.64 $38.79 $37.11 71,875
2019-09-16 $38.67 $38.75 $38.67 $38.70 $37.02 39,068
2019-09-13 $38.83 $38.96 $38.75 $38.77 $37.09 93,074
2019-09-12 $38.78 $38.95 $38.73 $38.79 $37.11 24,925
2019-09-11 $38.49 $38.67 $38.37 $38.66 $36.98 61,015
2019-09-10 $38.30 $38.41 $38.12 $38.41 $36.74 34,582
2019-09-09 $38.50 $38.50 $38.28 $38.33 $36.67 134,686
2019-09-06 $38.37 $38.42 $38.30 $38.31 $36.65 123,968
2019-09-05 $38.10 $38.38 $38.10 $38.29 $36.63 134,738
2019-09-04 $37.67 $37.75 $37.58 $37.75 $36.11 15,001
2019-09-03 $37.38 $37.38 $37.18 $37.34 $35.72 15,129
2019-08-30 $37.75 $37.78 $37.46 $37.59 $35.96 21,307
2019-08-29 $37.37 $37.61 $37.36 $37.56 $35.93 17,484
2019-08-28 $36.68 $37.06 $36.67 $37.02 $35.41 25,748
2019-08-27 $37.12 $37.13 $36.75 $36.81 $35.21 20,691
2019-08-26 $36.86 $36.92 $36.72 $36.91 $35.31 35,941
2019-08-23 $37.37 $37.50 $36.48 $36.56 $34.97 32,780
2019-08-22 $37.70 $37.73 $37.42 $37.60 $35.97 64,273
2019-08-21 $37.59 $37.63 $37.50 $37.58 $35.95 164,247
2019-08-20 $37.56 $37.56 $37.23 $37.23 $35.62 67,487
2019-08-19 $37.55 $37.62 $37.49 $37.53 $35.90 103,150
2019-08-16 $36.85 $37.14 $36.85 $37.09 $35.48 57,429
2019-08-15 $36.65 $36.68 $36.32 $36.55 $34.96 163,229
2019-08-14 $37.17 $37.17 $36.47 $36.47 $34.89 75,829
2019-08-13 $36.95 $37.80 $36.95 $37.58 $35.95 21,504
2019-08-12 $37.48 $37.48 $36.96 $37.04 $35.43 26,039
2019-08-09 $37.70 $37.70 $37.33 $37.50 $35.87 59,515
2019-08-08 $37.31 $37.81 $37.31 $37.81 $36.17 27,388
2019-08-07 $36.67 $37.18 $36.41 $37.12 $35.51 62,725
2019-08-06 $36.79 $37.08 $36.56 $37.06 $35.45 275,728
2019-08-05 $37.19 $37.19 $36.25 $36.58 $34.99 48,500
2019-08-02 $37.94 $37.94 $37.48 $37.66 $36.03 32,857
2019-08-01 $38.40 $38.74 $37.90 $38.01 $36.36 112,390
2019-07-31 $38.77 $38.83 $38.16 $38.39 $36.72 40,993
2019-07-30 $38.66 $38.79 $38.56 $38.75 $37.06 20,295
2019-07-29 $38.90 $38.90 $38.76 $38.86 $37.17 18,021
2019-07-26 $38.77 $38.93 $38.75 $38.92 $37.23 22,625
2019-07-25 $38.75 $38.75 $38.58 $38.65 $36.97 15,598
2019-07-24 $38.57 $38.85 $38.56 $38.85 $37.16 18,854
2019-07-23 $38.41 $38.63 $38.38 $38.63 $36.95 20,479
2019-07-22 $38.32 $38.38 $38.24 $38.29 $36.63 26,636
2019-07-19 $38.57 $38.63 $38.28 $38.29 $36.63 23,515
2019-07-18 $38.25 $38.49 $38.25 $38.48 $36.81 13,105
2019-07-17 $38.64 $38.64 $38.35 $38.35 $36.69 24,329
2019-07-16 $38.62 $38.68 $38.53 $38.61 $36.94 26,379
2019-07-15 $38.81 $38.81 $38.59 $38.67 $36.99 16,060
2019-07-12 $38.47 $38.65 $38.47 $38.65 $36.97 21,435
2019-07-11 $38.48 $38.48 $38.29 $38.45 $36.78 10,615
2019-07-10 $38.38 $38.48 $38.26 $38.37 $36.71 89,999
2019-07-09 $38.05 $38.26 $38.05 $38.22 $36.56 42,656
2019-07-08 $38.21 $38.25 $38.12 $38.20 $36.54 32,495
2019-07-05 $38.24 $38.40 $38.10 $38.40 $36.73 116,199
2019-07-03 $38.32 $38.47 $38.24 $38.47 $36.80 74,408
2019-07-02 $38.13 $38.13 $37.94 $38.07 $36.42 55,276
2019-07-01 $38.39 $38.39 $37.90 $38.07 $36.42 26,943
2019-06-28 $37.64 $37.79 $37.60 $37.79 $36.15 15,378
2019-06-27 $37.43 $37.56 $37.42 $37.55 $35.92 43,872
2019-06-26 $37.45 $37.50 $37.29 $37.29 $35.67 37,940
2019-06-25 $37.84 $37.84 $37.38 $37.41 $35.79 44,346
2019-06-24 $38.25 $38.25 $38.00 $38.03 $36.08 48,695
2019-06-21 $38.28 $38.28 $38.06 $38.13 $36.17 28,397
2019-06-20 $38.25 $38.25 $37.95 $38.23 $36.27 25,527
2019-06-19 $37.73 $37.90 $37.70 $37.88 $35.94 37,606
2019-06-18 $37.54 $37.85 $37.54 $37.74 $35.80 17,812
2019-06-17 $37.53 $37.53 $37.34 $37.35 $35.43 19,983
2019-06-14 $37.65 $37.65 $37.28 $37.39 $35.47 13,916
2019-06-13 $37.36 $37.45 $37.30 $37.42 $35.50 13,882
2019-06-12 $37.27 $37.30 $37.18 $37.26 $35.35 37,177
2019-06-11 $37.60 $37.60 $37.24 $37.33 $35.41 39,815
2019-06-10 $37.44 $37.55 $37.34 $37.38 $35.46 438,181
2019-06-07 $36.96 $37.27 $36.96 $37.14 $35.23 33,682
2019-06-06 $36.64 $36.90 $36.62 $36.86 $34.97 37,098
2019-06-05 $36.54 $36.65 $36.30 $36.65 $34.77 23,877
2019-06-04 $35.89 $36.32 $35.84 $36.32 $34.46 38,379
2019-06-03 $35.55 $35.71 $35.36 $35.52 $33.70 39,339
2019-05-31 $35.75 $35.75 $35.49 $35.50 $33.68 36,980
2019-05-30 $36.01 $36.08 $35.80 $35.97 $34.12 15,937
2019-05-29 $36.03 $36.03 $35.69 $35.90 $34.06 35,260
2019-05-28 $36.58 $36.58 $36.12 $36.15 $34.29 21,363
2019-05-24 $36.52 $36.54 $36.37 $36.41 $34.54 20,270
2019-05-23 $36.51 $36.51 $36.17 $36.37 $34.50 29,582
2019-05-22 $36.89 $36.93 $36.78 $36.86 $34.97 25,298
2019-05-21 $36.86 $37.02 $36.86 $36.99 $35.09 17,470
2019-05-20 $36.68 $36.78 $36.55 $36.62 $34.74 11,970
2019-05-17 $36.82 $37.16 $36.82 $36.90 $35.01 26,897
2019-05-16 $36.91 $37.26 $36.91 $37.11 $35.20 153,573
2019-05-15 $36.43 $36.88 $36.41 $36.80 $34.91 26,197
2019-05-14 $36.40 $36.82 $36.40 $36.65 $34.76 427,266
2019-05-13 $36.58 $36.58 $36.17 $36.31 $34.45 45,077
2019-05-10 $36.96 $37.24 $36.54 $37.24 $35.33 17,562
2019-05-09 $36.82 $37.12 $36.64 $37.10 $35.20 401,984
2019-05-08 $37.20 $37.34 $37.14 $37.18 $35.27 18,270
2019-05-07 $37.75 $37.75 $36.97 $37.24 $35.33 37,131
2019-05-06 $37.40 $37.90 $37.40 $37.82 $35.88 27,357
2019-05-03 $37.83 $38.01 $37.83 $38.00 $36.05 19,824
2019-05-02 $37.60 $37.79 $37.42 $37.63 $35.70 18,387
2019-05-01 $38.11 $38.11 $37.70 $37.71 $35.77 43,063
2019-04-30 $37.92 $37.99 $37.73 $37.96 $36.01 21,498
2019-04-29 $37.91 $37.98 $37.85 $37.89 $35.94 28,931
2019-04-26 $37.73 $37.89 $37.61 $37.89 $35.94 44,846
2019-04-25 $37.76 $37.76 $37.50 $37.71 $35.77 20,809
2019-04-24 $37.81 $37.89 $37.75 $37.76 $35.82 28,889
2019-04-23 $37.57 $37.83 $37.52 $37.79 $35.85 52,818
2019-04-22 $37.40 $37.50 $37.36 $37.45 $35.53 30,979
2019-04-18 $37.61 $37.61 $37.34 $37.47 $35.55 31,969
2019-04-17 $37.70 $37.70 $37.36 $37.43 $35.51 142,612
2019-04-16 $37.66 $37.66 $37.50 $37.51 $35.58 35,427
2019-04-15 $37.54 $37.55 $37.43 $37.55 $35.62 22,245
2019-04-12 $37.50 $37.61 $37.45 $37.54 $35.61 35,796
2019-04-11 $37.36 $37.36 $37.23 $37.32 $35.40 22,608
2019-04-10 $37.15 $37.28 $37.13 $37.26 $35.35 42,893
2019-04-09 $37.22 $37.22 $37.03 $37.09 $35.19 117,729
2019-04-08 $37.23 $37.36 $37.18 $37.36 $35.44 37,525
2019-04-05 $37.19 $37.31 $37.19 $37.24 $35.33 75,590
2019-04-04 $37.04 $37.10 $36.96 $37.09 $35.19 28,438
2019-04-03 $37.11 $37.17 $36.92 $37.03 $35.13 31,551
2019-04-02 $36.89 $36.92 $36.81 $36.89 $35.00 20,935
2019-04-01 $36.78 $36.89 $36.72 $36.89 $35.00 31,931
2019-03-29 $36.45 $36.46 $36.34 $36.46 $34.59 30,664
2019-03-28 $36.14 $36.25 $35.98 $36.21 $34.35 72,704
2019-03-27 $36.26 $36.28 $35.84 $36.06 $34.21 77,750
2019-03-26 $36.17 $36.35 $36.00 $36.22 $34.36 72,788
2019-03-25 $36.04 $36.09 $35.79 $35.95 $34.10 42,481
2019-03-22 $36.49 $36.49 $35.99 $35.99 $34.14 57,414
2019-03-21 $36.10 $36.73 $36.10 $36.71 $34.83 74,322
2019-03-20 $36.43 $36.48 $36.14 $36.27 $34.41 28,192
2019-03-19 $36.63 $36.68 $36.34 $36.46 $34.59 17,994
2019-03-18 $36.39 $36.48 $36.36 $36.47 $34.60 15,121
2019-03-15 $36.31 $36.43 $36.23 $36.30 $34.44 12,542
2019-03-14 $36.21 $36.23 $36.11 $36.16 $34.31 24,545
2019-03-13 $36.10 $36.30 $36.10 $36.15 $34.29 70,775
2019-03-12 $35.94 $36.03 $35.89 $35.94 $34.09 11,808
2019-03-11 $35.45 $35.86 $35.45 $35.84 $34.00 23,838
2019-03-08 $35.19 $35.37 $35.12 $35.37 $33.55 25,384
2019-03-07 $35.80 $35.80 $35.34 $35.45 $33.63 58,802
2019-03-06 $36.01 $36.01 $35.70 $35.74 $33.91 36,223
2019-03-05 $36.03 $36.07 $35.92 $35.97 $34.12 18,266
2019-03-04 $36.43 $36.43 $35.77 $36.04 $34.19 30,824
2019-03-01 $36.19 $36.32 $36.04 $36.22 $34.36 16,076
2019-02-28 $36.07 $36.11 $35.99 $36.02 $34.17 22,788
2019-02-27 $36.06 $36.13 $35.90 $36.07 $34.22 27,182
2019-02-26 $36.16 $36.21 $36.06 $36.09 $34.24 18,364
2019-02-25 $36.25 $36.37 $36.14 $36.15 $34.29 51,654
2019-02-22 $35.94 $36.13 $35.94 $36.10 $34.25 23,554
2019-02-21 $36.00 $36.00 $35.74 $35.87 $34.03 21,867
2019-02-20 $35.90 $36.05 $35.89 $35.97 $34.13 36,525
2019-02-19 $35.87 $36.02 $35.81 $35.89 $34.05 51,590
2019-02-15 $35.78 $35.87 $35.73 $35.87 $34.03 73,208
2019-02-14 $35.36 $35.60 $35.31 $35.46 $33.64 44,267
2019-02-13 $35.55 $35.63 $35.47 $35.55 $33.72 59,824
2019-02-12 $35.25 $35.47 $35.24 $35.42 $33.60 36,899
2019-02-11 $35.07 $35.07 $34.90 $34.98 $33.19 33,754
2019-02-08 $34.75 $34.88 $34.62 $34.86 $33.07 57,148
2019-02-07 $34.93 $35.01 $34.67 $34.88 $33.09 40,653
2019-02-06 $35.30 $35.30 $35.07 $35.19 $33.39 267,226
2019-02-05 $35.12 $35.25 $35.06 $35.23 $33.42 250,691
2019-02-04 $34.81 $35.03 $34.78 $35.03 $33.23 176,095
2019-02-01 $34.82 $34.92 $34.73 $34.85 $33.06 27,523
2019-01-31 $34.43 $34.80 $34.43 $34.75 $32.97 60,497
2019-01-30 $34.24 $34.58 $34.09 $34.47 $32.70 289,624
2019-01-29 $34.17 $34.17 $33.92 $34.00 $32.25 30,765
2019-01-28 $33.94 $34.02 $33.81 $34.02 $32.28 28,319
2019-01-25 $34.12 $34.29 $34.12 $34.21 $32.45 33,160
2019-01-24 $33.79 $33.98 $33.76 $33.91 $32.17 41,719
2019-01-23 $34.01 $34.01 $33.52 $33.84 $32.10 132,006
2019-01-22 $34.01 $34.01 $33.58 $33.74 $32.01 34,613
2019-01-18 $34.00 $34.30 $33.93 $34.20 $32.44 56,076
2019-01-17 $33.39 $33.82 $33.39 $33.77 $32.04 49,630
2019-01-16 $33.55 $33.59 $33.46 $33.51 $31.79 58,614
2019-01-15 $33.09 $33.39 $33.09 $33.39 $31.68 21,383
2019-01-14 $33.17 $33.20 $33.07 $33.08 $31.38 25,440
2019-01-11 $33.16 $33.29 $33.11 $33.27 $31.56 56,240
2019-01-10 $32.98 $33.26 $32.90 $33.26 $31.55 32,879
2019-01-09 $33.13 $33.20 $32.89 $33.07 $31.37 127,604
2019-01-08 $32.93 $32.93 $32.64 $32.90 $31.21 59,574
2019-01-07 $32.37 $32.76 $32.28 $32.57 $30.90 113,770
2019-01-04 $31.72 $32.38 $31.65 $32.33 $30.67 45,164
2019-01-03 $31.71 $31.71 $31.28 $31.29 $29.68 65,737
2019-01-02 $31.53 $32.10 $31.53 $31.99 $30.35 30,638
2018-12-31 $31.96 $32.05 $31.69 $32.05 $30.40 231,327
2018-12-28 $31.97 $32.15 $31.56 $31.79 $30.16 236,104
2018-12-27 $31.22 $31.79 $30.66 $31.79 $30.16 191,680
2018-12-26 $30.28 $31.42 $30.02 $31.42 $29.81 218,513
2018-12-24 $30.72 $30.80 $30.09 $30.10 $28.55 105,177
2018-12-21 $31.89 $32.21 $31.10 $31.22 $29.34 107,651
2018-12-20 $32.07 $32.28 $31.44 $31.72 $29.81 194,576
2018-12-19 $32.84 $33.25 $32.24 $32.35 $30.41 74,741
2018-12-18 $33.03 $33.19 $32.65 $32.79 $30.82 90,252
2018-12-17 $33.41 $33.50 $32.64 $32.82 $30.85 58,132
2018-12-14 $33.83 $33.93 $33.42 $33.52 $31.51 672,270
2018-12-13 $34.31 $34.31 $33.94 $34.09 $32.04 43,104
2018-12-12 $34.32 $34.59 $34.18 $34.18 $32.13 50,008
2018-12-11 $34.49 $34.49 $33.80 $33.97 $31.93 590,915
2018-12-10 $34.00 $34.09 $33.34 $34.01 $31.97 475,536
2018-12-07 $34.68 $34.93 $33.98 $34.03 $31.99 571,913
2018-12-06 $34.32 $34.81 $33.90 $34.73 $32.64 93,600
2018-12-04 $35.93 $35.97 $34.84 $34.88 $32.79 100,021
2018-12-03 $36.26 $36.26 $35.78 $36.00 $33.83 77,585
2018-11-30 $35.34 $35.64 $35.34 $35.60 $33.46 63,935
2018-11-29 $35.44 $35.57 $35.22 $35.43 $33.30 59,069
2018-11-28 $34.87 $35.48 $34.75 $35.48 $33.35 85,568
2018-11-27 $34.59 $34.75 $34.51 $34.73 $32.64 56,190
2018-11-26 $34.54 $34.71 $34.46 $34.71 $32.63 71,597
2018-11-23 $34.16 $34.36 $34.16 $34.22 $32.16 6,572
2018-11-21 $34.45 $34.60 $34.33 $34.39 $32.32 60,288
2018-11-20 $34.36 $34.50 $34.08 $34.23 $32.17 101,794
2018-11-19 $35.40 $35.40 $34.71 $34.82 $32.73 40,172
2018-11-16 $35.25 $35.44 $35.08 $35.36 $33.24 26,403
2018-11-15 $34.80 $35.31 $34.61 $35.20 $33.09 47,702
2018-11-14 $35.44 $35.45 $34.75 $34.90 $32.80 59,695
2018-11-13 $35.34 $35.50 $35.07 $35.15 $33.04 35,305
2018-11-12 $35.86 $35.86 $35.15 $35.19 $33.07 52,602
2018-11-09 $36.00 $36.00 $35.66 $35.85 $33.70 30,062
2018-11-08 $36.10 $36.25 $36.03 $36.11 $33.94 86,121
2018-11-07 $35.92 $36.24 $35.76 $36.24 $34.06 31,602
2018-11-06 $35.35 $35.58 $35.35 $35.58 $33.44 64,457
2018-11-05 $35.28 $35.40 $35.12 $35.33 $33.21 36,616
2018-11-02 $35.45 $35.53 $34.95 $35.13 $33.02 32,386
2018-11-01 $35.07 $35.36 $34.99 $35.35 $33.23 41,494
2018-10-31 $34.85 $35.23 $34.85 $34.94 $32.84 98,916
2018-10-30 $34.03 $34.58 $34.01 $34.58 $32.50 126,307
2018-10-29 $34.46 $34.74 $33.61 $33.96 $31.92 71,772
2018-10-26 $34.22 $34.46 $33.78 $34.04 $32.00 122,895
2018-10-25 $34.35 $34.88 $34.23 $34.61 $32.53 38,241
2018-10-24 $35.11 $35.14 $34.10 $34.10 $32.05 46,379
2018-10-23 $34.81 $35.29 $34.55 $35.15 $33.04 55,562
2018-10-22 $35.55 $35.63 $35.33 $35.40 $33.27 57,632
2018-10-19 $35.70 $35.88 $35.49 $35.52 $33.39 50,557
2018-10-18 $35.94 $36.03 $35.40 $35.57 $33.43 1,676,259
2018-10-17 $36.12 $36.16 $35.78 $36.07 $33.90 94,215
2018-10-16 $35.60 $36.15 $35.60 $36.12 $33.95 2,268,869
2018-10-15 $35.57 $35.64 $35.38 $35.46 $33.33 56,179
2018-10-12 $35.78 $35.78 $35.07 $35.60 $33.46 38,782
2018-10-11 $35.83 $35.93 $34.97 $35.09 $32.98 2,240,856
2018-10-10 $36.91 $36.91 $35.95 $35.96 $33.80 72,600
2018-10-09 $37.06 $37.14 $36.96 $36.97 $34.75 2,133,882
2018-10-08 $37.11 $37.13 $36.85 $37.11 $34.88 33,025
2018-10-05 $37.39 $37.41 $36.95 $37.15 $34.92 52,908
2018-10-04 $37.53 $37.53 $37.15 $37.35 $35.10 24,217
2018-10-03 $37.75 $37.78 $37.60 $37.63 $35.37 30,832
2018-10-02 $37.63 $37.69 $37.55 $37.60 $35.34 64,559
2018-10-01 $37.76 $37.79 $37.57 $37.62 $35.36 80,215
2018-09-28 $37.45 $37.61 $37.45 $37.52 $35.27 13,107
2018-09-27 $37.62 $37.68 $37.53 $37.53 $35.28 12,329
2018-09-26 $37.59 $37.74 $37.47 $37.47 $35.22 19,508
2018-09-25 $37.84 $37.84 $37.58 $37.61 $35.35 12,761
2018-09-24 $37.92 $37.92 $37.60 $37.69 $35.43 100,933
2018-09-21 $37.96 $37.99 $37.87 $37.87 $35.60 16,651
2018-09-20 $37.81 $37.90 $37.78 $37.86 $35.58 12,758
2018-09-19 $37.61 $37.70 $37.58 $37.61 $35.35 33,527
2018-09-18 $37.52 $37.67 $37.47 $37.63 $35.37 23,015
2018-09-17 $37.62 $37.62 $37.37 $37.37 $35.13 16,956
2018-09-14 $37.61 $37.63 $37.49 $37.61 $35.35 27,581
2018-09-13 $37.49 $37.55 $37.47 $37.54 $35.29 35,403
2018-09-12 $37.37 $37.39 $37.24 $37.34 $35.10 22,861
2018-09-11 $37.20 $37.41 $37.20 $37.34 $35.10 32,998
2018-09-10 $37.25 $37.33 $37.23 $37.24 $35.00 16,842
2018-09-07 $37.18 $37.30 $37.12 $37.15 $34.92 11,751
2018-09-06 $37.33 $37.41 $37.20 $37.26 $35.02 22,428
2018-09-05 $37.33 $37.41 $37.22 $37.36 $35.11 42,691
2018-09-04 $37.46 $37.46 $37.31 $37.44 $35.19 12,969
2018-08-31 $37.43 $37.50 $37.35 $37.48 $35.23 11,912
2018-08-30 $37.66 $37.66 $37.36 $37.39 $35.15 25,703
2018-08-29 $37.50 $37.68 $37.49 $37.65 $35.39 28,836
2018-08-28 $37.59 $37.59 $37.39 $37.45 $35.20 18,231
2018-08-27 $37.35 $37.48 $37.35 $37.45 $35.20 36,463
2018-08-24 $37.03 $37.22 $37.03 $37.20 $34.96 21,176
2018-08-23 $36.97 $37.09 $36.95 $37.00 $34.78 68,062
2018-08-22 $37.09 $37.13 $37.00 $37.07 $34.84 24,706
2018-08-21 $37.08 $37.20 $37.08 $37.14 $34.91 36,051
2018-08-20 $36.89 $37.03 $36.89 $36.99 $34.77 21,850
2018-08-17 $36.60 $36.93 $36.60 $36.87 $34.66 25,071
2018-08-16 $36.65 $36.79 $36.64 $36.69 $34.48 11,634
2018-08-15 $36.54 $36.54 $36.27 $36.45 $34.26 29,519
2018-08-14 $36.52 $36.73 $36.52 $36.69 $34.49 13,612
2018-08-13 $36.71 $36.71 $36.45 $36.45 $34.26 13,961
2018-08-10 $36.68 $36.71 $36.50 $36.61 $34.41 30,691
2018-08-09 $36.94 $36.96 $36.83 $36.83 $34.62 8,734
2018-08-08 $36.89 $36.93 $36.82 $36.87 $34.66 16,981
2018-08-07 $36.65 $36.96 $36.65 $36.88 $34.66 30,193
2018-08-06 $36.65 $36.82 $36.65 $36.76 $34.55 155,421
2018-08-03 $36.53 $36.66 $36.53 $36.66 $34.46 17,140
2018-08-02 $36.15 $36.54 $36.15 $36.52 $34.33 18,283
2018-08-01 $36.47 $36.50 $36.29 $36.35 $34.17 40,769
2018-07-31 $36.28 $36.51 $36.28 $36.45 $34.26 11,913
2018-07-30 $36.43 $36.43 $36.19 $36.22 $34.04 123,496
2018-07-27 $36.78 $36.78 $36.34 $36.42 $34.23 24,813
2018-07-26 $36.63 $36.73 $36.59 $36.66 $34.46 94,423
2018-07-25 $36.36 $36.56 $36.28 $36.56 $34.36 22,406
2018-07-24 $36.44 $36.48 $36.19 $36.31 $34.13 15,108
2018-07-23 $36.12 $36.27 $36.12 $36.25 $34.07 17,389
2018-07-20 $36.24 $36.29 $36.19 $36.19 $34.02 24,426
2018-07-19 $36.23 $36.36 $36.23 $36.29 $34.11 17,412
2018-07-18 $36.21 $36.39 $36.21 $36.36 $34.18 22,145
2018-07-17 $36.07 $36.32 $36.01 $36.27 $34.09 25,564
2018-07-16 $36.21 $36.21 $36.06 $36.11 $33.94 13,401
2018-07-13 $36.25 $36.25 $36.13 $36.19 $34.02 18,023
2018-07-12 $36.12 $36.16 $35.97 $36.16 $33.99 9,690
2018-07-11 $35.99 $35.99 $35.84 $35.85 $33.70 24,564
2018-07-10 $36.10 $36.14 $36.07 $36.11 $33.94 11,449
2018-07-09 $35.86 $36.04 $35.86 $36.04 $33.88 35,645
2018-07-06 $35.32 $35.76 $35.32 $35.67 $33.53 14,605
2018-07-05 $35.25 $35.41 $35.21 $35.41 $33.28 18,083
2018-07-03 $35.47 $35.47 $35.13 $35.13 $33.02 30,951
2018-07-02 $35.10 $35.18 $34.99 $35.16 $33.04 10,696
2018-06-29 $35.27 $35.48 $35.22 $35.22 $33.10 95,447
2018-06-28 $34.99 $35.24 $34.85 $35.12 $33.01 22,939
2018-06-27 $35.42 $35.49 $35.00 $35.01 $32.91 17,799
2018-06-26 $35.30 $35.38 $35.21 $35.26 $33.14 13,247
2018-06-25 $35.54 $35.58 $35.28 $35.45 $33.11 20,453
2018-06-22 $36.03 $36.04 $35.94 $35.98 $33.61 843,246
2018-06-21 $36.07 $36.07 $35.88 $35.89 $33.52 15,049
2018-06-20 $36.09 $36.18 $36.06 $36.11 $33.73 13,902
2018-06-19 $35.96 $36.06 $35.84 $36.06 $33.68 22,277
2018-06-18 $36.13 $36.21 $36.02 $36.21 $33.82 18,122
2018-06-15 $36.19 $36.28 $36.10 $36.28 $33.89 96,186
2018-06-14 $36.26 $36.37 $36.21 $36.26 $33.87 117,442
2018-06-13 $36.50 $36.50 $36.22 $36.25 $33.86 92,115
2018-06-12 $36.50 $36.50 $36.27 $36.33 $33.93 148,590
2018-06-11 $36.20 $36.36 $36.20 $36.31 $33.91 19,528
2018-06-08 $36.06 $36.24 $36.00 $36.24 $33.85 21,336
2018-06-07 $36.17 $36.21 $35.99 $36.11 $33.73 24,903
2018-06-06 $35.91 $36.07 $35.82 $36.05 $33.67 63,510
2018-06-05 $35.77 $35.87 $35.72 $35.84 $33.48 20,014
2018-06-04 $35.84 $35.84 $35.70 $35.77 $33.41 21,549
2018-06-01 $35.52 $35.63 $35.49 $35.61 $33.26 10,650
2018-05-31 $35.50 $35.50 $35.22 $35.24 $32.91 13,797
2018-05-30 $35.30 $35.59 $35.30 $35.54 $33.20 9,156
2018-05-29 $35.32 $35.35 $34.94 $35.13 $32.81 50,031
2018-05-25 $35.52 $35.55 $35.42 $35.48 $33.13 9,462
2018-05-24 $35.55 $35.61 $35.36 $35.55 $33.20 15,430
2018-05-23 $35.39 $35.59 $35.35 $35.54 $33.19 40,804
2018-05-22 $35.69 $35.74 $35.53 $35.55 $33.20 12,868
2018-05-21 $35.60 $35.72 $35.60 $35.60 $33.25 23,054
2018-05-18 $35.44 $35.49 $35.38 $35.44 $33.10 29,263
2018-05-17 $35.46 $35.60 $35.41 $35.46 $33.12 84,031
2018-05-16 $35.26 $35.52 $35.26 $35.46 $33.12 38,443
2018-05-15 $35.46 $35.46 $35.20 $35.26 $32.93 14,692
2018-05-14 $35.64 $35.64 $35.43 $35.48 $33.14 34,276
2018-05-11 $35.52 $35.56 $35.36 $35.45 $33.11 97,285
2018-05-10 $35.22 $35.47 $35.22 $35.44 $33.10 118,688
2018-05-09 $34.87 $35.14 $34.87 $35.08 $32.76 30,731
2018-05-08 $34.80 $34.82 $34.68 $34.79 $32.49 28,419
2018-05-07 $34.84 $34.91 $34.75 $34.80 $32.50 61,295
2018-05-04 $34.21 $34.79 $34.17 $34.70 $32.41 11,412
2018-05-03 $34.20 $34.34 $33.84 $34.28 $32.02 57,507
2018-05-02 $34.56 $34.64 $34.34 $34.36 $32.09 91,369
2018-05-01 $34.43 $34.58 $34.24 $34.58 $32.30 15,390
2018-04-30 $34.90 $35.00 $34.50 $34.50 $32.22 27,415
2018-04-27 $34.90 $34.90 $34.73 $34.84 $32.54 19,778
2018-04-26 $34.73 $34.92 $34.62 $34.80 $32.50 24,550
2018-04-25 $34.49 $34.61 $34.27 $34.46 $32.19 37,266
2018-04-24 $35.00 $35.08 $34.27 $34.46 $32.19 38,290
2018-04-23 $34.97 $35.07 $34.75 $34.88 $32.58 53,364
2018-04-20 $35.19 $35.19 $34.86 $34.86 $32.56 18,049
2018-04-19 $35.24 $35.29 $35.03 $35.14 $32.82 14,920
2018-04-18 $35.35 $35.48 $35.35 $35.41 $33.07 17,108
2018-04-17 $35.24 $35.37 $35.21 $35.31 $32.98 18,393
2018-04-16 $34.65 $35.07 $34.65 $34.98 $32.67 25,871
2018-04-13 $34.88 $34.92 $34.54 $34.65 $32.37 20,478
2018-04-12 $34.69 $34.87 $34.66 $34.75 $32.46 33,393
2018-04-11 $34.45 $34.69 $34.45 $34.49 $32.21 20,889
2018-04-10 $34.48 $34.76 $34.46 $34.69 $32.40 26,879
2018-04-09 $34.15 $34.64 $34.13 $34.14 $31.89 15,803
2018-04-06 $34.60 $34.67 $33.80 $34.10 $31.85 78,658
2018-04-05 $34.73 $34.90 $34.66 $34.84 $32.54 24,619
2018-04-04 $33.61 $34.61 $33.61 $34.54 $32.26 21,489
2018-04-03 $33.86 $34.23 $33.74 $34.11 $31.86 55,521
2018-04-02 $34.47 $34.47 $33.45 $33.75 $31.52 34,815
2018-03-29 $34.27 $34.73 $34.16 $34.55 $32.27 27,715
2018-03-28 $34.25 $34.29 $34.02 $34.06 $31.81 21,356
2018-03-27 $34.87 $34.87 $34.10 $34.14 $31.89 24,649
2018-03-26 $34.39 $34.71 $34.00 $34.71 $32.42 26,239
2018-03-23 $34.50 $34.55 $33.82 $33.85 $31.62 37,178
2018-03-22 $35.09 $35.19 $34.52 $34.52 $32.24 48,808
2018-03-21 $35.54 $35.64 $35.39 $35.39 $33.05 26,398
2018-03-20 $35.51 $35.51 $35.35 $35.42 $33.08 11,463
2018-03-19 $35.60 $35.62 $35.13 $35.30 $32.97 19,208
2018-03-16 $35.77 $35.86 $35.77 $35.84 $33.48 8,324
2018-03-15 $35.81 $35.85 $35.65 $35.70 $33.35 10,595
2018-03-14 $36.00 $36.00 $35.66 $35.66 $33.31 18,283
2018-03-13 $36.36 $36.36 $35.89 $35.95 $33.58 13,879
2018-03-12 $36.32 $36.32 $36.08 $36.16 $33.77 20,964
2018-03-09 $35.70 $36.11 $35.70 $36.10 $33.72 23,828
2018-03-08 $35.47 $35.58 $35.37 $35.48 $33.14 20,636
2018-03-07 $35.51 $35.51 $35.15 $35.43 $33.09 20,133
2018-03-06 $35.36 $35.47 $35.25 $35.43 $33.09 28,023
2018-03-05 $34.73 $35.40 $34.73 $35.34 $33.01 21,753
2018-03-02 $34.57 $34.95 $34.37 $34.94 $32.63 34,218
2018-03-01 $35.14 $35.16 $34.55 $34.74 $32.45 12,829
2018-02-28 $35.67 $35.74 $35.14 $35.14 $32.82 26,739
2018-02-27 $36.10 $36.10 $35.60 $35.60 $33.25 16,390
2018-02-26 $35.79 $35.96 $35.67 $35.91 $33.54 13,178
2018-02-23 $35.27 $35.53 $35.21 $35.53 $33.19 15,577
2018-02-22 $35.26 $35.39 $35.06 $35.14 $32.82 22,731
2018-02-21 $35.26 $35.59 $35.12 $35.12 $32.80 17,780
2018-02-20 $35.45 $35.51 $35.15 $35.21 $32.89 24,708
2018-02-16 $35.39 $35.73 $35.38 $35.48 $33.14 16,491
2018-02-15 $35.33 $35.37 $35.07 $35.32 $32.99 15,971
2018-02-14 $34.29 $35.04 $34.29 $35.00 $32.69 21,703
2018-02-13 $34.40 $34.57 $34.26 $34.53 $32.25 24,158
2018-02-12 $34.33 $34.61 $34.07 $34.38 $32.11 37,829
2018-02-09 $34.00 $34.20 $33.02 $33.99 $31.75 170,368
2018-02-08 $34.89 $34.89 $33.50 $33.50 $31.29 60,364
2018-02-07 $34.89 $35.23 $34.74 $34.74 $32.45 58,466
2018-02-06 $33.76 $34.91 $33.54 $34.85 $32.55 60,477
2018-02-05 $35.63 $35.75 $34.42 $34.45 $32.18 51,294
2018-02-02 $36.30 $36.30 $35.73 $35.73 $33.37 37,355
2018-02-01 $36.34 $36.66 $36.34 $36.48 $34.07 26,955
2018-01-31 $36.65 $36.75 $36.39 $36.55 $34.14 24,987
2018-01-30 $36.57 $36.68 $36.52 $36.57 $34.16 15,592
2018-01-29 $37.07 $37.08 $36.89 $36.93 $34.49 31,508
2018-01-26 $36.91 $37.14 $36.91 $37.14 $34.69 16,786
2018-01-25 $36.96 $36.96 $36.71 $36.77 $34.35 15,126
2018-01-24 $36.93 $36.97 $36.63 $36.80 $34.37 26,410
2018-01-23 $36.75 $36.83 $36.68 $36.81 $34.38 23,787
2018-01-22 $36.45 $36.71 $36.45 $36.69 $34.27 17,734
2018-01-19 $36.25 $36.45 $36.25 $36.45 $34.05 8,397
2018-01-18 $36.34 $36.37 $36.24 $36.30 $33.90 20,518
2018-01-17 $36.24 $36.38 $36.09 $36.33 $33.93 12,477
2018-01-16 $36.26 $36.44 $35.91 $35.97 $33.60 38,011
2018-01-12 $35.99 $36.19 $35.99 $36.16 $33.77 34,567
2018-01-11 $35.75 $35.89 $35.71 $35.87 $33.50 20,871
2018-01-10 $35.61 $35.67 $35.56 $35.63 $33.28 47,759
2018-01-09 $35.71 $35.80 $35.67 $35.69 $33.34 22,499
2018-01-08 $35.55 $35.65 $35.49 $35.65 $33.29 178,736
2018-01-05 $35.46 $35.53 $35.42 $35.52 $33.18 19,737
2018-01-04 $35.22 $35.38 $35.22 $35.31 $32.98 40,343
2018-01-03 $34.97 $35.22 $34.97 $35.22 $32.90 71,825
2018-01-02 $34.85 $34.96 $34.85 $34.96 $32.65 24,594
2017-12-29 $34.93 $34.93 $34.79 $34.79 $32.49 49,961
2017-12-28 $34.93 $34.93 $34.79 $34.93 $32.63 25,683
2017-12-27 $34.88 $34.88 $34.79 $34.83 $32.53 16,646
2017-12-26 $34.76 $34.85 $34.76 $34.82 $32.52 8,826
2017-12-22 $35.18 $35.18 $35.05 $35.09 $32.50 31,125
2017-12-21 $35.17 $35.20 $35.08 $35.16 $32.57 14,109
2017-12-20 $35.21 $35.25 $35.05 $35.09 $32.50 676,904
2017-12-19 $35.24 $35.24 $35.05 $35.05 $32.47 14,678
2017-12-18 $35.16 $35.20 $35.15 $35.20 $32.60 49,198
2017-12-15 $34.77 $34.97 $34.77 $34.97 $32.39 12,791
2017-12-14 $34.84 $34.85 $34.65 $34.69 $32.13 14,238
2017-12-13 $34.87 $34.93 $34.76 $34.76 $32.20 17,377
2017-12-12 $34.75 $34.88 $34.75 $34.78 $32.22 56,956
2017-12-11 $34.87 $34.87 $34.69 $34.79 $32.23 24,864
2017-12-08 $34.60 $34.74 $34.60 $34.74 $32.18 7,674
2017-12-07 $34.43 $34.58 $34.42 $34.49 $31.95 14,473
2017-12-06 $34.41 $34.44 $34.36 $34.38 $31.85 18,726
2017-12-05 $34.60 $34.66 $34.38 $34.45 $31.91 34,911
2017-12-04 $34.78 $34.87 $34.59 $34.62 $32.07 20,536
2017-12-01 $34.63 $34.67 $34.10 $34.56 $32.01 24,677
2017-11-30 $34.53 $34.72 $34.50 $34.68 $32.12 37,990
2017-11-29 $34.34 $34.43 $34.33 $34.37 $31.84 29,411
2017-11-28 $34.13 $34.32 $34.02 $34.28 $31.75 6,316
2017-11-27 $34.13 $34.13 $33.93 $33.99 $31.48 24,204
2017-11-24 $34.14 $34.14 $33.97 $34.01 $31.51 7,245
2017-11-22 $34.02 $34.02 $33.93 $33.96 $31.45 8,040
2017-11-21 $34.00 $34.00 $33.92 $33.93 $31.43 37,715
2017-11-20 $33.76 $33.80 $33.70 $33.78 $31.29 14,285
2017-11-17 $33.66 $33.75 $33.66 $33.70 $31.22 13,242
2017-11-16 $33.54 $33.79 $33.54 $33.75 $31.26 21,061
2017-11-15 $33.35 $33.53 $33.35 $33.47 $31.00 13,006
2017-11-14 $33.68 $33.68 $33.48 $33.64 $31.16 19,975
2017-11-13 $33.64 $33.70 $33.54 $33.62 $31.14 17,764
2017-11-10 $33.61 $33.64 $33.51 $33.60 $31.12 29,883
2017-11-09 $33.64 $33.64 $33.43 $33.62 $31.14 11,500
2017-11-08 $33.82 $33.82 $33.65 $33.75 $31.26 36,818
2017-11-07 $33.79 $33.79 $33.62 $33.72 $31.23 29,740
2017-11-06 $33.71 $33.77 $33.69 $33.76 $31.27 15,635
2017-11-03 $33.67 $33.70 $33.58 $33.70 $31.22 18,817
2017-11-02 $33.57 $33.62 $33.46 $33.61 $31.13 31,221
2017-11-01 $33.70 $33.71 $33.56 $33.59 $31.11 35,261
2017-10-31 $33.49 $33.59 $33.47 $33.52 $31.05 76,342
2017-10-30 $33.69 $33.69 $33.43 $33.46 $31.00 17,206
2017-10-27 $33.60 $33.64 $33.46 $33.64 $31.16 11,104
2017-10-26 $33.48 $33.53 $33.45 $33.46 $30.99 55,128
2017-10-25 $33.49 $33.49 $33.27 $33.36 $30.90 13,746
2017-10-24 $33.49 $33.60 $33.49 $33.51 $31.04 13,325
2017-10-23 $33.78 $33.78 $33.48 $33.48 $31.01 24,575
2017-10-20 $33.46 $33.60 $33.46 $33.60 $31.12 18,306
2017-10-19 $33.31 $33.40 $33.24 $33.40 $30.94 19,124
2017-10-18 $33.41 $33.42 $33.32 $33.38 $30.92 23,716
2017-10-17 $33.34 $33.35 $33.26 $33.30 $30.85 19,922
2017-10-16 $33.31 $33.37 $33.24 $33.33 $30.87 18,955
2017-10-13 $33.31 $33.34 $33.26 $33.29 $30.83 17,289
2017-10-12 $33.25 $33.27 $33.16 $33.26 $30.81 13,569
2017-10-11 $33.16 $33.24 $33.16 $33.24 $30.79 28,238
2017-10-10 $33.24 $33.24 $33.16 $33.22 $30.77 18,848
2017-10-09 $33.30 $33.30 $33.15 $33.16 $30.71 8,133
2017-10-06 $33.24 $33.24 $33.16 $33.23 $30.78 15,500
2017-10-05 $33.17 $33.27 $33.15 $33.27 $30.82 12,156
2017-10-04 $33.05 $33.13 $33.05 $33.11 $30.67 8,724
2017-10-03 $32.98 $33.06 $32.95 $33.06 $30.62 57,515
2017-10-02 $32.97 $32.97 $32.83 $32.95 $30.52 46,604
2017-09-29 $32.74 $32.83 $32.71 $32.81 $30.39 8,986
2017-09-28 $32.74 $32.74 $32.61 $32.72 $30.31 11,117
2017-09-27 $32.66 $32.73 $32.53 $32.66 $30.25 22,305
2017-09-26 $32.58 $32.59 $32.51 $32.54 $30.14 13,210
2017-09-25 $32.52 $32.55 $32.37 $32.52 $30.12 22,147
2017-09-22 $32.51 $32.53 $32.48 $32.50 $30.11 21,110
2017-09-21 $32.60 $32.60 $32.49 $32.52 $30.12 36,049
2017-09-20 $32.58 $32.58 $32.47 $32.58 $30.17 9,525
2017-09-19 $32.69 $32.69 $32.50 $32.50 $30.10 38,401
2017-09-18 $32.55 $32.58 $32.49 $32.55 $30.15 21,145
2017-09-15 $32.50 $32.50 $32.38 $32.47 $30.08 57,635
2017-09-14 $32.50 $32.50 $32.36 $32.41 $30.02 10,812
2017-09-13 $32.34 $32.43 $32.34 $32.43 $30.04 27,984
2017-09-12 $32.31 $32.43 $32.31 $32.43 $30.04 15,613
2017-09-11 $32.25 $32.32 $32.16 $32.30 $29.92 26,383
2017-09-08 $31.91 $32.01 $31.91 $31.94 $29.58 25,503
2017-09-07 $32.13 $32.13 $31.91 $31.97 $29.61 21,708
2017-09-06 $32.06 $32.06 $31.91 $31.95 $29.59 27,596
2017-09-05 $32.20 $32.20 $31.78 $31.87 $29.52 33,980
2017-09-01 $32.15 $32.20 $32.14 $32.17 $29.80 12,270
2017-08-31 $31.98 $32.11 $31.98 $32.08 $29.72 27,879
2017-08-30 $31.78 $31.91 $31.75 $31.88 $29.53 11,791
2017-08-29 $31.85 $31.85 $31.52 $31.73 $29.39 42,816
2017-08-28 $31.78 $31.78 $31.66 $31.69 $29.35 14,471
2017-08-25 $31.81 $31.83 $31.70 $31.76 $29.42 26,401
2017-08-24 $31.77 $31.82 $31.63 $31.65 $29.31 9,543
2017-08-23 $31.67 $31.73 $31.65 $31.66 $29.33 23,622
2017-08-22 $31.51 $31.81 $31.51 $31.80 $29.46 43,987
2017-08-21 $31.49 $31.49 $31.38 $31.46 $29.14 31,174
2017-08-18 $31.43 $31.58 $31.35 $31.45 $29.13 15,741
2017-08-17 $31.88 $31.96 $31.51 $31.51 $29.19 13,632
2017-08-16 $32.05 $32.06 $31.93 $31.94 $29.59 32,318
2017-08-15 $32.02 $32.02 $31.86 $31.94 $29.59 22,177
2017-08-14 $31.82 $31.98 $31.82 $31.94 $29.58 20,369
2017-08-11 $31.63 $31.68 $31.59 $31.59 $29.26 52,720
2017-08-10 $31.96 $31.96 $31.56 $31.59 $29.26 31,032
2017-08-09 $31.91 $32.02 $31.90 $32.02 $29.66 92,461
2017-08-08 $32.13 $32.26 $32.02 $32.03 $29.67 25,174
2017-08-07 $32.15 $32.17 $32.08 $32.14 $29.77 25,319
2017-08-04 $32.16 $32.17 $32.07 $32.07 $29.71 22,041
2017-08-03 $32.09 $32.09 $32.02 $32.03 $29.67 61,267
2017-08-02 $32.21 $32.21 $31.95 $32.10 $29.73 21,011
2017-08-01 $32.18 $32.18 $32.05 $32.12 $29.75 16,419
2017-07-31 $32.16 $32.16 $32.02 $32.08 $29.71 65,651
2017-07-28 $32.00 $32.06 $31.97 $32.03 $29.67 14,703
2017-07-27 $32.17 $32.18 $31.93 $32.06 $29.70 18,914
2017-07-26 $32.23 $32.23 $32.13 $32.15 $29.78 17,264
2017-07-25 $32.16 $32.26 $32.12 $32.14 $29.77 1,256,981
2017-07-24 $32.09 $32.14 $32.06 $32.09 $29.72 13,931
2017-07-21 $32.22 $32.22 $32.05 $32.14 $29.77 12,034
2017-07-20 $32.17 $32.19 $32.06 $32.15 $29.78 26,546
2017-07-19 $32.02 $32.15 $32.00 $32.15 $29.78 26,476
2017-07-18 $31.91 $31.97 $31.87 $31.96 $29.60 44,014
2017-07-17 $31.95 $32.05 $31.92 $32.00 $29.64 29,136
2017-07-14 $31.85 $32.03 $31.85 $31.98 $29.63 17,946
2017-07-13 $31.78 $31.85 $31.74 $31.85 $29.50 13,380
2017-07-12 $31.81 $31.81 $31.74 $31.76 $29.42 49,777
2017-07-11 $31.60 $31.60 $31.47 $31.52 $29.20 27,464
2017-07-10 $31.48 $31.63 $31.48 $31.56 $29.23 19,433
2017-07-07 $31.47 $31.61 $31.46 $31.58 $29.25 25,662
2017-07-06 $31.50 $31.51 $31.32 $31.35 $29.04 15,943
2017-07-05 $31.62 $31.68 $31.52 $31.67 $29.34 34,330
2017-07-03 $31.74 $31.74 $31.65 $31.65 $29.32 192,712
2017-06-30 $31.60 $31.62 $31.51 $31.62 $29.29 18,933
2017-06-29 $31.83 $31.83 $31.36 $31.48 $29.16 182,425
2017-06-28 $31.51 $31.75 $31.51 $31.69 $29.35 22,756
2017-06-27 $31.70 $31.70 $31.47 $31.47 $29.15 13,119
2017-06-26 $31.72 $31.77 $31.69 $31.70 $29.36 15,856
2017-06-23 $31.82 $31.89 $31.75 $31.81 $29.27 24,362
2017-06-22 $31.83 $31.88 $31.74 $31.79 $29.25 12,026
2017-06-21 $31.96 $31.96 $31.73 $31.81 $29.27 10,868
2017-06-20 $32.07 $32.07 $31.88 $31.88 $29.34 37,711
2017-06-19 $31.95 $32.09 $31.90 $32.09 $29.53 22,967
2017-06-16 $31.96 $31.96 $31.72 $31.78 $29.24 13,989
2017-06-15 $31.84 $31.84 $31.67 $31.80 $29.26 14,568
2017-06-14 $32.02 $32.02 $31.79 $31.81 $29.27 33,518
2017-06-13 $31.87 $31.96 $31.83 $31.96 $29.41 24,882
2017-06-12 $31.73 $31.76 $31.68 $31.76 $29.23 23,294
2017-06-09 $31.85 $31.95 $31.66 $31.75 $29.22 8,956
2017-06-08 $31.83 $31.84 $31.70 $31.78 $29.24 18,709
2017-06-07 $31.76 $31.80 $31.68 $31.79 $29.25 14,686
2017-06-06 $31.79 $31.80 $31.70 $31.73 $29.20 17,522
2017-06-05 $31.90 $31.90 $31.80 $31.84 $29.30 87,649
2017-06-02 $31.85 $31.92 $31.77 $31.88 $29.34 27,899
2017-06-01 $31.50 $31.79 $31.50 $31.78 $29.24 22,654
2017-05-31 $31.58 $31.58 $31.35 $31.47 $28.96 19,165
2017-05-30 $31.58 $31.58 $31.44 $31.51 $29.00 19,757
2017-05-26 $31.64 $31.64 $31.49 $31.54 $29.02 9,912
2017-05-25 $31.45 $31.56 $31.45 $31.55 $29.03 19,075
2017-05-24 $31.31 $31.39 $31.28 $31.35 $28.85 21,935
2017-05-23 $31.30 $31.34 $31.23 $31.30 $28.80 14,944
2017-05-22 $31.13 $31.28 $31.13 $31.28 $28.78 19,583
2017-05-19 $31.04 $31.17 $30.95 $31.04 $28.56 20,871
2017-05-18 $30.73 $30.96 $30.72 $30.91 $28.44 27,068
2017-05-17 $31.04 $31.04 $30.75 $30.75 $28.30 24,259
2017-05-16 $31.36 $31.36 $31.23 $31.28 $28.78 19,535
2017-05-15 $31.14 $31.35 $31.14 $31.29 $28.79 19,207
2017-05-12 $31.31 $31.31 $31.12 $31.15 $28.66 25,415
2017-05-11 $31.29 $31.29 $31.09 $31.24 $28.75 43,102
2017-05-10 $31.25 $31.33 $31.25 $31.32 $28.82 21,216
2017-05-09 $31.38 $31.38 $31.22 $31.26 $28.77 24,850
2017-05-08 $31.26 $31.35 $31.20 $31.27 $28.77 20,401
2017-05-05 $31.19 $31.27 $31.16 $31.25 $28.76 13,931
2017-05-04 $31.10 $31.15 $31.04 $31.14 $28.65 28,469
2017-05-03 $31.16 $31.16 $31.03 $31.12 $28.64 25,359
2017-05-02 $31.20 $31.20 $31.12 $31.17 $28.68 78,462
2017-05-01 $31.28 $31.28 $31.10 $31.17 $28.68 22,031
2017-04-28 $31.35 $31.35 $31.09 $31.11 $28.63 9,173
2017-04-27 $31.36 $31.36 $31.14 $31.21 $28.72 16,055
2017-04-26 $31.20 $31.33 $31.20 $31.21 $28.72 16,377
2017-04-25 $31.14 $31.26 $31.13 $31.22 $28.73 57,833
2017-04-24 $31.07 $31.07 $30.97 $31.02 $28.54 14,068
2017-04-21 $30.82 $30.82 $30.65 $30.71 $28.25 15,949
2017-04-20 $30.62 $30.83 $30.58 $30.80 $28.34 30,627
2017-04-19 $30.64 $30.68 $30.47 $30.49 $28.06 21,225
2017-04-18 $30.55 $30.57 $30.47 $30.56 $28.12 164,626
2017-04-17 $30.45 $30.61 $30.37 $30.61 $28.17 11,950
2017-04-13 $30.50 $30.60 $30.37 $30.42 $27.99 40,796
2017-04-12 $30.70 $30.70 $30.54 $30.57 $28.13 17,018
2017-04-11 $30.81 $30.81 $30.51 $30.68 $28.23 34,317
2017-04-10 $30.71 $30.87 $30.71 $30.71 $28.26 29,272
2017-04-07 $30.77 $30.81 $30.65 $30.76 $28.30 40,648
2017-04-06 $30.69 $30.79 $30.58 $30.70 $28.25 28,751
2017-04-05 $30.80 $30.96 $30.58 $30.60 $28.16 112,479
2017-04-04 $30.81 $30.81 $30.64 $30.72 $28.27 11,402
2017-04-03 $30.84 $30.84 $30.59 $30.71 $28.26 19,384
2017-03-31 $30.81 $30.91 $30.80 $30.83 $28.37 19,167
2017-03-30 $30.68 $30.88 $30.68 $30.88 $28.42 22,297
2017-03-29 $30.64 $30.78 $30.64 $30.75 $28.30 38,177
2017-03-28 $30.57 $30.77 $30.42 $30.72 $28.27 62,683
2017-03-27 $30.36 $30.53 $30.35 $30.50 $28.07 26,383
2017-03-24 $30.68 $30.70 $30.43 $30.56 $28.12 34,414
2017-03-23 $30.67 $30.72 $30.53 $30.54 $28.10 13,338
2017-03-22 $30.48 $30.60 $30.40 $30.60 $28.16 842,129
2017-03-21 $30.99 $30.99 $30.45 $30.45 $28.02 42,704
2017-03-20 $30.96 $30.98 $30.87 $30.90 $28.44 50,525
2017-03-17 $31.13 $31.13 $31.00 $31.00 $28.53 14,681
2017-03-16 $31.10 $31.10 $30.96 $31.01 $28.54 12,293
2017-03-15 $30.93 $31.11 $30.88 $31.09 $28.61 16,736
2017-03-14 $30.86 $30.86 $30.69 $30.78 $28.32 14,575
2017-03-13 $30.90 $30.91 $30.80 $30.89 $28.42 47,853
2017-03-10 $30.92 $30.92 $30.75 $30.85 $28.39 25,397
2017-03-09 $30.79 $30.80 $30.64 $30.74 $28.29 24,851
2017-03-08 $30.86 $30.88 $30.72 $30.72 $28.27 164,141
2017-03-07 $30.92 $30.92 $30.81 $30.81 $28.35 17,516
2017-03-06 $31.00 $31.00 $30.80 $30.95 $28.48 27,769
2017-03-03 $31.03 $31.06 $30.93 $31.03 $28.55 20,878
2017-03-02 $31.23 $31.23 $31.00 $31.03 $28.55 44,403
2017-03-01 $31.08 $31.29 $31.08 $31.26 $28.77 18,341
2017-02-28 $30.91 $30.91 $30.76 $30.83 $28.37 32,094
2017-02-27 $30.91 $30.95 $30.82 $30.94 $28.47 143,411
2017-02-24 $30.74 $30.86 $30.67 $30.85 $28.39 24,252
2017-02-23 $30.92 $30.92 $30.72 $30.77 $28.31 38,432
2017-02-22 $30.93 $30.93 $30.77 $30.82 $28.36 48,107
2017-02-21 $30.82 $30.88 $30.77 $30.87 $28.41 20,382
2017-02-17 $30.45 $30.63 $30.45 $30.63 $28.19 14,311
2017-02-16 $30.78 $30.78 $30.54 $30.60 $28.16 14,837
2017-02-15 $30.56 $30.66 $30.45 $30.62 $28.18 22,392
2017-02-14 $30.29 $30.48 $30.29 $30.46 $28.03 16,507
2017-02-13 $30.40 $30.41 $30.32 $30.40 $27.97 10,737
2017-02-10 $30.21 $30.26 $30.15 $30.23 $27.82 10,085
2017-02-09 $29.96 $30.15 $29.96 $30.12 $27.72 87,078
2017-02-08 $29.85 $29.91 $29.77 $29.88 $27.50 15,778
2017-02-07 $30.04 $30.04 $29.83 $29.86 $27.48 22,530
2017-02-06 $29.89 $29.94 $29.82 $29.84 $27.46 37,217
2017-02-03 $29.96 $29.96 $29.87 $29.93 $27.54 22,390
2017-02-02 $29.75 $29.75 $29.63 $29.71 $27.34 35,577
2017-02-01 $29.71 $29.84 $29.60 $29.68 $27.31 115,718
2017-01-31 $29.62 $29.68 $29.53 $29.67 $27.30 11,320
2017-01-30 $29.88 $29.88 $29.49 $29.66 $27.29 37,202
2017-01-27 $29.86 $29.86 $29.80 $29.82 $27.44 19,201
2017-01-26 $29.95 $29.96 $29.87 $29.88 $27.50 25,911
2017-01-25 $29.85 $29.94 $29.80 $29.92 $27.53 35,000
2017-01-24 $29.62 $29.73 $29.50 $29.69 $27.32 22,452
2017-01-23 $29.45 $29.53 $29.35 $29.46 $27.11 19,732
2017-01-20 $29.64 $29.64 $29.44 $29.52 $27.16 14,980
2017-01-19 $29.55 $29.55 $29.32 $29.42 $27.07 21,769
2017-01-18 $29.46 $29.56 $29.43 $29.56 $27.20 30,095
2017-01-17 $29.62 $29.62 $29.40 $29.46 $27.11 14,473
2017-01-13 $29.60 $29.60 $29.53 $29.56 $27.20 21,018
2017-01-12 $29.63 $29.63 $29.30 $29.52 $27.16 31,945
2017-01-11 $29.44 $29.56 $29.40 $29.56 $27.20 10,051
2017-01-10 $29.50 $29.56 $29.46 $29.48 $27.13 15,003
2017-01-09 $29.66 $29.66 $29.44 $29.45 $27.10 17,228
2017-01-06 $29.61 $29.62 $29.45 $29.57 $27.21 15,215
2017-01-05 $29.51 $29.51 $29.35 $29.47 $27.12 15,220
2017-01-04 $29.47 $29.54 $29.46 $29.50 $27.15 18,779
2017-01-03 $29.30 $29.37 $29.18 $29.26 $26.92 10,414
2016-12-30 $29.37 $29.37 $29.04 $29.06 $26.74 20,596
2016-12-29 $29.23 $29.25 $29.15 $29.23 $26.90 21,048
2016-12-28 $29.64 $29.64 $29.20 $29.24 $26.91 13,044
2016-12-27 $29.53 $29.53 $29.46 $29.50 $27.15 16,898
2016-12-23 $29.45 $29.45 $29.31 $29.37 $27.03 7,709
2016-12-22 $29.57 $29.60 $29.50 $29.60 $27.03 23,738
2016-12-21 $29.67 $29.72 $29.64 $29.66 $27.08 17,171
2016-12-20 $29.74 $29.75 $29.68 $29.69 $27.11 27,367
2016-12-19 $29.64 $29.66 $29.56 $29.60 $27.03 11,359
2016-12-16 $29.69 $29.70 $29.51 $29.51 $26.94 21,318
2016-12-15 $29.54 $29.74 $29.54 $29.60 $27.03 16,150
2016-12-14 $29.66 $29.76 $29.46 $29.46 $26.90 9,877
2016-12-13 $29.65 $29.81 $29.65 $29.75 $27.16 13,795
2016-12-12 $29.69 $29.69 $29.54 $29.59 $27.02 3,058
2016-12-09 $29.61 $29.65 $29.54 $29.63 $27.05 6,854
2016-12-08 $29.45 $29.61 $29.42 $29.53 $26.96 13,889
2016-12-07 $29.04 $29.45 $29.04 $29.45 $26.89 30,920
2016-12-06 $29.07 $29.07 $28.91 $29.04 $26.52 29,195
2016-12-05 $28.96 $28.98 $28.89 $28.93 $26.41 8,583
2016-12-02 $28.69 $28.82 $28.69 $28.74 $26.24 11,615
2016-12-01 $28.87 $28.91 $28.70 $28.73 $26.23 23,921
2016-11-30 $29.03 $29.03 $28.85 $28.87 $26.36 10,920
2016-11-29 $28.90 $28.99 $28.90 $28.93 $26.41 430,211
2016-11-28 $29.00 $29.00 $28.89 $28.89 $26.38 50,503
2016-11-25 $28.98 $29.01 $28.98 $28.99 $26.47 6,884
2016-11-23 $28.81 $28.92 $28.81 $28.92 $26.41 27,704
2016-11-22 $28.80 $28.90 $28.76 $28.88 $26.37 639,295
2016-11-21 $28.73 $28.81 $28.67 $28.81 $26.31 76,246
2016-11-18 $28.76 $28.76 $28.55 $28.57 $26.09 36,982
2016-11-17 $28.47 $28.65 $28.47 $28.64 $26.15 10,947
2016-11-16 $28.51 $28.51 $28.41 $28.48 $26.00 22,897
2016-11-15 $28.41 $28.55 $28.37 $28.51 $26.03 41,906
2016-11-14 $28.31 $28.37 $28.23 $28.32 $25.86 69,029
2016-11-11 $28.17 $28.22 $28.06 $28.21 $25.76 76,131
2016-11-10 $28.39 $29.57 $28.05 $28.22 $25.77 68,745
2016-11-09 $27.71 $28.13 $27.67 $28.08 $25.64 20,085
2016-11-08 $27.57 $27.85 $27.57 $27.77 $25.36 2,489
2016-11-07 $27.41 $27.64 $27.41 $27.56 $25.16 4,297
2016-11-04 $27.09 $27.25 $27.09 $27.17 $24.81 2,071
2016-11-03 $27.27 $27.32 $27.09 $27.14 $24.78 41,068
2016-11-02 $27.36 $27.37 $27.17 $27.24 $24.87 9,696
2016-11-01 $27.60 $27.60 $27.25 $27.39 $25.01 6,052
2016-10-31 $27.62 $27.64 $27.57 $27.60 $25.20 2,586
2016-10-28 $27.66 $27.71 $27.46 $27.51 $25.12 9,851
2016-10-27 $27.70 $27.70 $27.55 $27.58 $25.18 28,910
2016-10-26 $27.63 $27.76 $27.60 $27.66 $25.26 10,972
2016-10-25 $27.80 $27.80 $27.71 $27.71 $25.30 7,119
2016-10-24 $27.91 $27.94 $27.83 $27.89 $25.47 7,803
2016-10-21 $27.60 $27.77 $27.60 $27.77 $25.36 9,048
2016-10-20 $27.80 $27.80 $27.73 $27.76 $25.35 2,910
2016-10-19 $27.85 $27.86 $27.74 $27.85 $25.43 12,500
2016-10-18 $27.74 $27.80 $27.70 $27.76 $25.35 4,318
2016-10-17 $27.59 $27.63 $27.55 $27.58 $25.18 4,865
2016-10-14 $27.85 $27.87 $27.69 $27.69 $25.28 4,728
2016-10-13 $27.54 $27.73 $27.45 $27.66 $25.26 11,017
2016-10-12 $27.75 $27.76 $27.69 $27.75 $25.34 2,837
2016-10-11 $27.94 $27.94 $27.62 $27.70 $25.29 8,586
2016-10-10 $28.14 $28.14 $28.05 $28.05 $25.61 9,105
2016-10-07 $28.05 $28.05 $27.86 $27.95 $25.52 4,387
2016-10-06 $27.95 $28.07 $27.92 $28.05 $25.61 7,425
2016-10-05 $28.04 $28.06 $28.02 $28.04 $25.60 19,611
2016-10-04 $28.11 $28.11 $27.83 $27.89 $25.47 10,073
2016-10-03 $28.03 $28.07 $28.00 $28.00 $25.57 50,650
2016-09-30 $28.07 $28.21 $28.07 $28.21 $25.76 7,717
2016-09-29 $28.17 $28.17 $27.89 $27.91 $25.48 3,046
2016-09-28 $28.02 $28.20 $27.96 $28.20 $25.75 7,860
2016-09-27 $27.88 $28.06 $27.87 $28.02 $25.58 10,747
2016-09-26 $27.96 $27.96 $27.88 $27.88 $25.45 3,383
2016-09-23 $28.15 $28.15 $28.12 $28.13 $25.68 2,898
2016-09-22 $28.26 $28.26 $28.20 $28.21 $25.76 1,224,600
2016-09-21 $27.88 $28.09 $27.78 $28.04 $25.60 5,246
2016-09-20 $27.89 $27.89 $27.72 $27.78 $25.36 10,484
2016-09-19 $27.94 $27.94 $27.77 $27.77 $25.36 5,252
2016-09-16 $27.65 $27.65 $27.64 $27.65 $25.24 1,214
2016-09-15 $27.58 $27.85 $27.58 $27.84 $25.42 2,813
2016-09-14 $27.69 $27.69 $27.49 $27.53 $25.14 10,679
2016-09-13 $27.57 $27.69 $27.49 $27.59 $25.19 11,282
2016-09-12 $27.58 $27.88 $27.58 $27.88 $25.46 5,705
2016-09-09 $27.86 $27.86 $27.61 $27.61 $25.21 2,932
2016-09-08 $28.31 $28.32 $28.28 $28.30 $25.84 4,025
2016-09-07 $28.41 $28.41 $28.27 $28.34 $25.88 10,135
2016-09-06 $28.32 $28.32 $28.28 $28.30 $25.84 1,010
2016-09-02 $28.34 $28.34 $28.26 $28.26 $25.81 1,915
2016-09-01 $28.19 $28.19 $28.08 $28.14 $25.69 2,356
2016-08-31 $28.10 $28.13 $28.07 $28.12 $25.68 2,427
2016-08-30 $28.26 $28.27 $28.13 $28.19 $25.74 2,429
2016-08-29 $28.16 $28.30 $28.16 $28.26 $25.80 1,655
2016-08-26 $28.21 $28.21 $28.06 $28.09 $25.65 1,245
2016-08-25 $28.05 $28.20 $28.05 $28.16 $25.71 8,202
2016-08-24 $28.26 $28.32 $28.16 $28.17 $25.72 23,515
2016-08-23 $28.30 $28.41 $28.30 $28.33 $25.87 20,489
2016-08-22 $28.28 $28.28 $28.20 $28.24 $25.78 4,178
2016-08-19 $28.20 $28.26 $28.20 $28.26 $25.80 3,191
2016-08-18 $28.26 $28.27 $28.23 $28.27 $25.81 5,004
2016-08-17 $28.28 $28.28 $28.03 $28.19 $25.74 3,610
2016-08-16 $28.22 $28.25 $28.16 $28.16 $25.71 7,356
2016-08-15 $28.37 $28.39 $28.32 $28.33 $25.87 10,177
2016-08-12 $28.21 $28.27 $28.18 $28.22 $25.77 3,743
2016-08-11 $28.30 $28.30 $28.21 $28.28 $25.82 10,670
2016-08-10 $28.22 $28.22 $28.08 $28.12 $25.68 10,251
2016-08-09 $28.21 $28.26 $28.17 $28.17 $25.72 7,443
2016-08-08 $28.18 $28.19 $28.13 $28.16 $25.71 41,922
2016-08-05 $28.18 $28.20 $28.16 $28.16 $25.71 6,008
2016-08-04 $27.93 $27.98 $27.93 $27.95 $25.52 1,049
2016-08-03 $27.86 $27.94 $27.86 $27.93 $25.50 3,851
2016-08-02 $28.00 $28.00 $27.86 $27.86 $25.44 1,593
2016-08-01 $28.11 $28.16 $28.04 $28.04 $25.60 3,200
2016-07-29 $27.96 $28.12 $27.96 $28.12 $25.68 983
2016-07-28 $27.94 $28.12 $27.94 $28.07 $25.63 32,966
2016-07-27 $28.04 $28.06 $27.99 $28.02 $25.58 7,135,634
2016-07-26 $28.08 $28.09 $28.03 $28.09 $25.65 1,386
2016-07-25 $28.11 $28.11 $28.00 $28.00 $25.57 3,316
2016-07-22 $27.97 $28.10 $27.95 $28.10 $25.66 3,002
2016-07-21 $28.13 $28.13 $27.94 $27.94 $25.51 11,839
2016-07-20 $28.08 $28.09 $28.06 $28.09 $25.65 3,201
2016-07-19 $28.02 $28.02 $27.88 $27.90 $25.47 5,571
2016-07-18 $28.03 $28.03 $27.91 $28.00 $25.57 1,619
2016-07-15 $28.15 $28.15 $27.89 $27.92 $25.50 5,783
2016-07-14 $28.12 $28.12 $27.94 $27.96 $25.53 6,980
2016-07-13 $27.83 $27.86 $27.75 $27.83 $25.41 7,594
2016-07-12 $27.69 $27.86 $27.69 $27.84 $25.42 4,929
2016-07-11 $27.58 $27.65 $27.58 $27.63 $25.23 884
2016-07-08 $27.44 $27.44 $27.44 $27.44 $25.05 653
2016-07-07 $27.18 $27.22 $27.01 $27.10 $24.74 8,030
2016-07-06 $26.99 $27.02 $26.79 $26.98 $24.63 11,069
2016-07-05 $26.91 $26.93 $26.89 $26.89 $24.55 2,738
2016-07-01 $27.17 $27.23 $27.12 $27.14 $24.78 2,535
2016-06-30 $26.72 $27.01 $26.72 $26.97 $24.63 2,156
2016-06-29 $26.49 $26.74 $26.49 $26.74 $24.42 7,522
2016-06-28 $26.12 $26.21 $26.02 $26.21 $23.93 9,810
2016-06-27 $26.24 $26.24 $25.69 $25.77 $23.53 2,900
2016-06-24 $26.77 $26.80 $26.40 $26.40 $24.10 9,621
2016-06-23 $27.45 $27.49 $27.30 $27.49 $24.94 11,169
2016-06-22 $27.25 $27.31 $27.14 $27.15 $24.64 15,172
2016-06-21 $27.22 $27.22 $27.11 $27.18 $24.66 3,746
2016-06-20 $27.30 $27.32 $27.22 $27.22 $24.70 2,516
2016-06-17 $27.00 $27.00 $26.86 $26.96 $24.46 8,018
2016-06-16 $26.88 $27.01 $26.74 $26.98 $24.48 22,261
2016-06-15 $27.35 $27.35 $26.91 $26.92 $24.43 47,526
2016-06-14 $26.99 $26.99 $26.81 $26.95 $24.45 18,406
2016-06-13 $27.20 $27.20 $27.06 $27.06 $24.55 2,500
2016-06-10 $27.25 $27.30 $27.16 $27.20 $24.68 3,357
2016-06-09 $27.48 $27.48 $27.48 $27.48 $24.93 1,204
2016-06-08 $27.41 $27.58 $27.41 $27.56 $25.00 9,563
2016-06-07 $27.46 $27.53 $27.46 $27.53 $24.98 2,011
2016-06-06 $27.32 $27.39 $27.32 $27.39 $24.85 1,496
2016-06-03 $27.17 $27.17 $27.17 $27.17 $24.65 219
2016-06-02 $27.16 $27.21 $27.16 $27.21 $24.69 1,293
2016-06-01 $27.08 $27.23 $27.08 $27.17 $24.65 6,373
2016-05-31 $27.25 $27.25 $27.07 $27.07 $24.56 2,004
2016-05-27 $27.16 $27.17 $27.10 $27.10 $24.59 953
2016-05-26 $27.00 $27.08 $27.00 $27.07 $24.56 1,696
2016-05-25 $27.02 $27.10 $26.96 $27.08 $24.57 1,988
2016-05-24 $26.78 $26.91 $26.78 $26.91 $24.42 7,421
2016-05-23 $26.83 $26.83 $26.52 $26.52 $24.06 1,892
2016-05-20 $26.57 $26.57 $26.57 $26.57 $24.10 307
2016-05-19 $26.30 $26.42 $26.29 $26.41 $23.96 2,971
2016-05-18 $26.31 $26.64 $26.31 $26.64 $24.18 815
2016-05-17 $26.68 $26.68 $26.50 $26.50 $24.05 4,918
2016-05-16 $26.65 $26.78 $26.60 $26.78 $24.30 2,943
2016-05-13 $26.68 $26.72 $26.59 $26.59 $24.13 2,441
2016-05-12 $26.71 $26.71 $26.68 $26.68 $24.21 813
2016-05-11 $26.86 $26.94 $26.76 $26.76 $24.28 3,988
2016-05-10 $26.58 $26.91 $26.58 $26.91 $24.42 12,677
2016-05-09 $26.66 $26.69 $26.60 $26.66 $24.19 6,657
2016-05-06 $26.45 $26.57 $26.37 $26.57 $24.11 1,399
2016-05-05 $26.60 $26.60 $26.45 $26.49 $24.04 3,304
2016-05-04 $26.81 $26.81 $26.47 $26.54 $24.08 6,014
2016-05-03 $27.03 $27.03 $26.61 $26.67 $24.20 4,675
2016-05-02 $26.75 $26.91 $26.75 $26.91 $24.42 8,890
2016-04-29 $26.72 $26.72 $26.57 $26.63 $24.17 13,200
2016-04-28 $27.32 $27.32 $26.82 $26.82 $24.34 2,328
2016-04-27 $27.07 $27.10 $27.06 $27.09 $24.58 3,037
2016-04-26 $27.01 $27.06 $26.99 $27.05 $24.54 4,059
2016-04-25 $26.94 $26.94 $26.94 $26.94 $24.44 6,107
2016-04-22 $27.17 $27.17 $26.93 $27.00 $24.50 3,694
2016-04-21 $27.43 $27.43 $27.00 $27.00 $24.50 8,517
2016-04-20 $27.34 $27.34 $27.09 $27.19 $24.67 2,566
2016-04-19 $27.10 $27.10 $27.10 $27.10 $24.59 750
2016-04-18 $27.00 $27.04 $27.00 $27.04 $24.54 722
2016-04-15 $26.90 $26.91 $26.84 $26.84 $24.35 1,034
2016-04-14 $27.14 $27.14 $26.88 $26.90 $24.41 5,712
2016-04-13 $26.80 $26.93 $26.78 $26.92 $24.43 4,971
2016-04-12 $26.69 $26.69 $26.40 $26.62 $24.15 4,709
2016-04-11 $26.79 $26.79 $26.44 $26.44 $23.99 5,862
2016-04-08 $26.58 $26.65 $26.44 $26.44 $23.99 148,429
2016-04-07 $26.70 $26.70 $26.31 $26.35 $23.91 3,794
2016-04-06 $26.57 $26.66 $26.57 $26.66 $24.19 1,860
2016-04-05 $26.58 $26.58 $26.45 $26.45 $24.00 22,570
2016-04-04 $26.96 $26.96 $26.68 $26.77 $24.29 5,742
2016-04-01 $26.49 $26.82 $26.48 $26.80 $24.32 8,423
2016-03-31 $26.63 $26.71 $26.61 $26.66 $24.19 3,683
2016-03-30 $26.74 $26.75 $26.68 $26.73 $24.26 2,793
2016-03-29 $26.23 $26.52 $26.23 $26.52 $24.06 3,916
2016-03-28 $26.30 $26.35 $26.22 $26.35 $23.91 5,920
2016-03-24 $26.14 $26.26 $26.12 $26.25 $23.82 2,414
2016-03-23 $26.43 $26.43 $26.38 $26.39 $23.95 5,626
2016-03-22 $26.55 $26.56 $26.37 $26.54 $24.08 4,250
2016-03-21 $26.41 $26.49 $26.41 $26.47 $24.02 3,229
2016-03-18 $26.53 $26.53 $26.43 $26.47 $24.02 2,350
2016-03-17 $26.26 $26.36 $26.25 $26.36 $23.92 2,553
2016-03-16 $25.98 $25.99 $25.95 $25.96 $23.56 743
2016-03-15 $25.91 $25.97 $25.91 $25.94 $23.54 1,461
2016-03-14 $26.02 $26.02 $26.02 $26.02 $23.61 20
2016-03-11 $26.03 $26.03 $25.99 $26.02 $23.61 1,617
2016-03-10 $25.73 $25.73 $25.72 $25.72 $23.34 250
2016-03-09 $25.61 $25.62 $25.61 $25.62 $23.25 423
2016-03-08 $25.56 $25.64 $25.49 $25.64 $23.27 6,821
2016-03-07 $25.76 $25.81 $25.74 $25.81 $23.41 2,304
2016-03-04 $25.67 $25.79 $25.62 $25.79 $23.40 7,236
2016-03-03 $25.60 $25.69 $25.45 $25.69 $23.31 14,855
2016-03-02 $25.43 $25.46 $25.42 $25.46 $23.10 5,780
2016-03-01 $25.18 $25.41 $25.05 $25.41 $23.06 6,577
2016-02-29 $25.20 $25.20 $24.91 $24.91 $22.60 12,190
2016-02-26 $25.13 $25.22 $25.04 $25.05 $22.73 8,581
2016-02-25 $24.84 $25.00 $24.84 $25.00 $22.68 1,198
2016-02-24 $24.37 $24.67 $24.36 $24.66 $22.38 4,380
2016-02-23 $24.85 $24.85 $24.66 $24.66 $22.38 1,463
2016-02-22 $24.95 $24.97 $24.93 $24.97 $22.66 1,953
2016-02-19 $24.62 $24.62 $24.62 $24.62 $22.34 0
2016-02-18 $24.85 $24.85 $24.62 $24.62 $22.34 410
2016-02-17 $24.51 $24.73 $24.51 $24.68 $22.39 2,869
2016-02-16 $24.21 $24.21 $24.07 $24.07 $21.84 929
2016-02-12 $23.59 $23.84 $23.59 $23.82 $21.61 1,205
2016-02-11 $23.35 $23.51 $23.28 $23.28 $21.12 2,941
2016-02-10 $23.95 $23.95 $23.89 $23.90 $21.69 883
2016-02-09 $23.62 $23.62 $23.62 $23.62 $21.43 325
2016-02-08 $24.13 $24.13 $24.13 $24.13 $21.90 20
2016-02-05 $24.25 $24.25 $24.13 $24.13 $21.90 1,361
2016-02-04 $24.47 $24.51 $24.39 $24.49 $22.22 4,813
2016-02-03 $24.30 $24.30 $24.13 $24.13 $21.90 302
2016-02-02 $24.48 $24.48 $24.33 $24.33 $22.08 601
2016-02-01 $24.59 $24.76 $24.59 $24.76 $22.47 1,082
2016-01-29 $24.10 $24.10 $24.10 $24.10 $21.86 0
2016-01-28 $24.06 $24.10 $24.06 $24.10 $21.86 805
2016-01-27 $24.03 $24.03 $23.94 $23.94 $21.72 1,544
2016-01-26 $24.22 $24.22 $24.22 $24.22 $21.97 342
2016-01-25 $24.25 $24.25 $24.15 $24.15 $21.91 1,299
2016-01-22 $24.20 $24.26 $24.20 $24.26 $22.01 1,812
2016-01-21 $23.67 $23.85 $23.61 $23.85 $21.64 1,446
2016-01-20 $23.68 $23.96 $23.35 $23.96 $21.74 5,896
2016-01-19 $25.67 $25.67 $23.82 $24.09 $21.86 5,745
2016-01-15 $23.83 $24.06 $23.82 $24.05 $21.82 2,090
2016-01-14 $24.21 $24.71 $24.11 $24.55 $22.28 2,600
2016-01-13 $24.94 $24.94 $24.17 $24.17 $21.93 746
2016-01-12 $24.58 $24.84 $24.58 $24.84 $22.54 1,521
2016-01-11 $24.71 $24.71 $24.49 $24.71 $22.42 8,225
2016-01-08 $25.08 $25.13 $24.75 $24.75 $22.46 5,782
2016-01-07 $25.08 $25.08 $24.96 $24.96 $22.65 6,177
2016-01-06 $25.51 $25.61 $25.44 $25.47 $23.11 1,994
2016-01-05 $25.96 $25.96 $25.81 $25.90 $23.50 3,574
2016-01-04 $25.87 $25.87 $25.65 $25.65 $23.27 1,535
2015-12-31 $26.32 $26.32 $26.32 $26.32 $23.88 300
2015-12-30 $26.60 $26.60 $26.50 $26.50 $24.05 5,945
2015-12-29 $26.60 $26.70 $26.60 $26.66 $24.19 4,131
2015-12-28 $26.26 $26.34 $26.26 $26.33 $23.89 3,228
2015-12-24 $26.43 $26.43 $26.43 $26.43 $23.98 2,108
2015-12-23 $26.52 $26.54 $26.52 $26.53 $23.98 2,235
2015-12-22 $26.23 $26.24 $26.00 $26.08 $23.57 6,011
2015-12-21 $26.06 $26.06 $25.99 $26.00 $23.50 1,333
2015-12-18 $26.38 $26.38 $25.80 $25.80 $23.32 4,150
2015-12-17 $26.32 $26.37 $26.32 $26.34 $23.81 3,965
2015-12-16 $26.49 $26.64 $26.31 $26.62 $24.06 16,950
2015-12-15 $26.34 $26.34 $26.25 $26.25 $23.73 4,824
2015-12-14 $26.00 $26.00 $25.80 $25.86 $23.38 20,953
2015-12-11 $26.06 $26.11 $25.92 $25.97 $23.48 6,617
2015-12-10 $26.47 $26.47 $26.40 $26.40 $23.86 501
2015-12-09 $26.65 $26.65 $26.20 $26.26 $23.74 3,120
2015-12-08 $26.59 $26.59 $26.43 $26.53 $23.98 13,030
2015-12-07 $26.94 $26.94 $26.62 $26.64 $24.08 2,502
2015-12-04 $26.59 $26.63 $26.59 $26.62 $24.06 800
2015-12-03 $26.58 $26.58 $26.33 $26.33 $23.80 2,187
2015-12-02 $27.06 $27.06 $26.92 $26.92 $24.33 700
2015-12-01 $26.96 $27.02 $26.92 $27.02 $24.42 15,590
2015-11-30 $26.91 $26.91 $26.86 $26.86 $24.28 1,418
2015-11-27 $26.88 $26.88 $26.88 $26.88 $24.30 5
2015-11-25 $27.10 $27.10 $26.88 $26.88 $24.30 3,290
2015-11-24 $26.74 $26.87 $26.68 $26.86 $24.28 3,246
2015-11-23 $26.84 $26.88 $26.76 $26.76 $24.19 4,948
2015-11-20 $26.86 $26.89 $26.84 $26.84 $24.26 2,520
2015-11-19 $26.74 $26.74 $26.72 $26.72 $24.15 215
2015-11-18 $26.65 $26.65 $26.41 $26.53 $23.98 4,700
2015-11-17 $26.46 $26.50 $26.37 $26.37 $23.84 4,760
2015-11-16 $26.06 $26.33 $26.06 $26.33 $23.80 11,299
2015-11-13 $26.19 $26.20 $26.00 $26.01 $23.51 20,541
2015-11-12 $26.53 $26.53 $26.38 $26.41 $23.87 2,783
2015-11-11 $26.67 $26.72 $26.65 $26.65 $24.09 4,575
2015-11-10 $26.66 $26.77 $26.62 $26.77 $24.20 4,587
2015-11-09 $26.73 $26.73 $26.73 $26.73 $24.16 16,199
2015-11-06 $26.86 $26.92 $26.86 $26.92 $24.33 23,224
2015-11-05 $27.13 $27.13 $26.83 $26.98 $24.39 27,516
2015-11-04 $27.06 $27.06 $26.94 $26.97 $24.38 32,711
2015-11-03 $27.01 $27.13 $26.99 $27.10 $24.50 25,525
2015-11-02 $26.91 $27.03 $26.80 $27.03 $24.43 23,200
2015-10-30 $27.07 $27.07 $26.77 $26.77 $24.20 24,905
2015-10-29 $26.79 $26.83 $26.76 $26.82 $24.24 21,310
2015-10-28 $26.65 $26.80 $26.56 $26.80 $24.22 28,484
2015-10-27 $26.45 $26.52 $26.42 $26.52 $23.97 24,952
2015-10-26 $26.77 $26.77 $26.57 $26.62 $24.06 36,788
2015-10-23 $26.82 $26.82 $26.59 $26.68 $24.12 28,692
2015-10-22 $26.33 $26.41 $26.30 $26.41 $23.87 22,205
2015-10-21 $26.57 $26.57 $26.09 $26.11 $23.60 38,682
2015-10-20 $26.24 $26.24 $26.24 $26.24 $23.72 20,000
2015-10-19 $26.45 $26.45 $25.90 $26.18 $23.67 24,784
2015-10-16 $26.17 $26.17 $26.11 $26.17 $23.66 21,150
2015-10-15 $25.90 $26.11 $25.87 $26.10 $23.59 23,056
2015-10-14 $25.82 $25.84 $25.78 $25.78 $23.30 21,210
2015-10-13 $26.05 $26.13 $25.95 $26.08 $23.57 24,011
2015-10-12 $26.09 $26.09 $26.09 $26.09 $23.58 20,000
2015-10-09 $26.01 $26.05 $26.01 $26.05 $23.55 40,534
2015-10-08 $25.75 $26.07 $25.75 $26.04 $23.54 23,328
2015-10-07 $25.78 $25.80 $25.71 $25.80 $23.32 32,138
2015-10-06 $25.61 $25.65 $25.53 $25.58 $23.12 24,599
2015-10-05 $25.68 $25.68 $25.68 $25.68 $23.21 20,600
2015-10-02 $25.14 $25.14 $25.14 $25.14 $22.73 40,000
2015-10-01 $24.84 $24.84 $24.84 $24.84 $22.45 40,000
2015-09-30 $24.84 $24.84 $24.78 $24.83 $22.44 40,000

John Hancock Multifactor Large Cap ETF (JHML) News Headlines

Recent John Hancock Multifactor Large Cap ETF (JHML) News
Similar Companies to John Hancock Multifactor Large Cap ETF (JHML) 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.