John Hancock Multifactor Mid Cap ETF (JHMM) Exchange: NYSE ARCA

Data as of March 29, 2024

$56.33 ($0.61) 1.09%

John Hancock Multifactor Mid Cap ETF - Daily Information
Click for more stock information on John Hancock Multifactor Mid Cap ETF.
Daily Information Data
Date March 29, 2024
Open $55.64
Previous Close $56.33
High $56.36
Low $55.60
Adjusted Open $55.64
Previous Adjusted Close $56.33
Adjusted High $56.36
Adjusted Low $55.60

About John Hancock Multifactor Mid Cap ETF (JHMM)

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 between the 200th and 951st 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 group of companies with smaller market capitalizations will have their free-float market capitalization adjusted by a larger size adjustment factor than securities in the group of companies with larger market capitalizations.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 Mid Cap ETF (JHMM)

Date Open High Low Close Adj.Close Volume
2024-03-20 $55.64 $56.36 $55.60 $56.33 $56.33 141,395
2024-03-19 $55.20 $55.72 $55.19 $55.72 $55.72 155,004
2024-03-18 $55.38 $55.50 $55.19 $55.30 $55.30 116,414
2024-03-15 $54.96 $55.47 $54.95 $55.28 $55.28 284,098
2024-03-14 $55.91 $55.98 $54.93 $55.32 $55.32 183,772
2024-03-13 $55.81 $56.12 $55.78 $55.93 $55.93 350,657
2024-03-12 $55.67 $55.91 $55.42 $55.86 $55.86 149,482
2024-03-11 $55.52 $55.71 $55.25 $55.58 $55.58 122,323
2024-03-08 $56.10 $56.33 $55.60 $55.72 $55.72 155,763
2024-03-07 $55.64 $55.94 $55.64 $55.92 $55.92 178,612
2024-03-06 $55.42 $55.52 $55.15 $55.40 $55.40 263,678
2024-03-05 $55.11 $55.39 $54.77 $55.01 $55.01 195,060
2024-03-04 $55.27 $55.49 $55.24 $55.32 $55.32 142,058
2024-03-01 $54.74 $55.08 $54.48 $55.07 $55.07 140,467
2024-02-29 $54.66 $54.78 $54.34 $54.69 $54.69 456,241
2024-02-28 $54.10 $54.44 $54.03 $54.34 $54.34 140,862
2024-02-27 $54.28 $54.31 $54.12 $54.28 $54.28 214,351
2024-02-26 $54.15 $54.35 $53.99 $54.05 $54.05 174,999
2024-02-23 $54.10 $54.31 $54.01 $54.17 $54.17 119,089
2024-02-22 $53.71 $54.09 $53.66 $54.03 $54.03 269,621
2024-02-21 $53.14 $53.39 $53.04 $53.38 $53.38 260,773
2024-02-20 $53.11 $53.37 $53.11 $53.28 $53.28 290,257
2024-02-16 $53.68 $53.98 $53.52 $53.57 $53.57 166,587
2024-02-15 $53.45 $53.92 $53.44 $53.85 $53.85 178,599
2024-02-14 $52.86 $53.21 $52.65 $53.13 $53.13 820,849
2024-02-13 $52.55 $52.78 $52.08 $52.50 $52.50 182,861
2024-02-12 $53.23 $53.76 $53.22 $53.60 $53.60 173,003
2024-02-09 $52.95 $53.18 $52.80 $53.17 $53.17 255,956
2024-02-08 $52.55 $52.90 $52.54 $52.89 $52.89 223,406
2024-02-07 $52.55 $52.73 $52.21 $52.55 $52.55 219,511
2024-02-06 $52.13 $52.37 $52.01 $52.34 $52.34 708,115
2024-02-05 $52.32 $52.32 $51.79 $52.09 $52.09 274,964
2024-02-02 $52.33 $52.86 $51.98 $52.66 $52.66 280,278
2024-02-01 $52.19 $52.63 $51.69 $52.63 $52.63 417,127
2024-01-31 $52.75 $52.83 $51.95 $51.95 $51.95 458,969
2024-01-30 $52.69 $52.96 $52.64 $52.84 $52.84 173,025
2024-01-29 $52.41 $52.86 $52.29 $52.82 $52.82 169,075
2024-01-26 $52.47 $52.66 $52.32 $52.42 $52.42 416,287
2024-01-25 $52.34 $52.45 $52.06 $52.38 $52.38 823,264
2024-01-24 $52.58 $52.59 $51.84 $51.90 $51.90 227,786
2024-01-23 $52.56 $52.65 $52.03 $52.22 $52.22 263,584
2024-01-22 $52.16 $52.52 $52.16 $52.34 $52.34 213,147
2024-01-19 $51.64 $51.92 $51.22 $51.89 $51.89 171,129
2024-01-18 $51.32 $51.47 $50.92 $51.44 $51.44 147,959
2024-01-17 $51.02 $51.25 $50.84 $51.10 $51.10 162,007
2024-01-16 $51.51 $51.59 $51.23 $51.45 $51.45 177,792
2024-01-12 $52.25 $52.30 $51.68 $51.83 $51.83 199,426
2024-01-11 $51.95 $52.00 $51.44 $51.93 $51.93 311,021
2024-01-10 $51.89 $52.12 $51.71 $52.05 $52.05 216,574
2024-01-09 $51.82 $52.07 $51.68 $51.91 $51.91 190,136
2024-01-08 $51.51 $52.21 $51.42 $52.21 $52.21 227,704
2024-01-05 $51.21 $51.85 $51.13 $51.57 $51.57 164,715
2024-01-04 $51.42 $51.69 $51.33 $51.37 $51.37 231,523
2024-01-03 $52.00 $52.00 $51.38 $51.46 $51.46 568,794
2024-01-02 $52.33 $52.67 $52.20 $52.44 $52.44 366,613
2023-12-29 $52.90 $53.02 $52.53 $52.66 $52.66 173,100
2023-12-28 $52.84 $53.04 $52.77 $52.99 $52.99 457,693
2023-12-27 $52.88 $53.02 $52.76 $52.95 $52.95 130,980
2023-12-26 $52.64 $53.00 $52.51 $52.87 $52.87 611,088
2023-12-22 $52.85 $53.06 $52.63 $52.87 $52.87 145,570
2023-12-21 $52.42 $52.66 $52.19 $52.66 $52.66 247,794
2023-12-20 $52.75 $52.99 $51.92 $51.96 $51.96 242,725
2023-12-19 $52.54 $52.87 $52.46 $52.83 $52.83 186,693
2023-12-18 $52.47 $52.47 $52.17 $52.31 $52.31 241,390
2023-12-15 $52.58 $52.58 $52.06 $52.22 $52.22 227,297
2023-12-14 $52.16 $52.77 $52.16 $52.66 $52.66 288,050
2023-12-13 $50.41 $51.60 $50.28 $51.58 $51.58 188,784
2023-12-12 $50.34 $50.51 $50.10 $50.40 $50.40 225,006
2023-12-11 $49.99 $50.35 $49.99 $50.35 $50.35 193,497
2023-12-08 $49.75 $50.14 $49.75 $50.02 $50.02 217,374
2023-12-07 $49.64 $49.80 $49.47 $49.80 $49.80 210,095
2023-12-06 $49.82 $50.16 $49.49 $49.56 $49.56 148,025
2023-12-05 $49.90 $49.95 $49.44 $49.57 $49.57 637,250
2023-12-04 $49.69 $50.21 $49.69 $50.10 $50.10 601,111
2023-12-01 $48.97 $50.00 $48.90 $49.99 $49.99 375,088
2023-11-30 $48.76 $49.02 $48.53 $49.01 $49.01 160,002
2023-11-29 $48.67 $48.98 $48.52 $48.63 $48.63 196,096
2023-11-28 $48.49 $48.68 $48.27 $48.38 $48.38 252,471
2023-11-27 $48.41 $48.62 $48.28 $48.56 $48.56 222,854
2023-11-24 $48.41 $48.64 $48.34 $48.58 $48.58 76,237
2023-11-22 $48.37 $48.57 $48.24 $48.44 $48.44 426,601
2023-11-21 $48.17 $48.30 $48.11 $48.19 $48.19 320,549
2023-11-20 $48.13 $48.42 $47.91 $48.34 $48.34 177,626
2023-11-17 $48.07 $48.17 $47.96 $48.15 $48.15 151,971
2023-11-16 $48.10 $48.22 $47.65 $47.79 $47.79 235,140
2023-11-15 $48.02 $48.61 $48.02 $48.18 $48.18 185,471
2023-11-14 $47.23 $48.10 $47.23 $47.98 $47.98 227,632
2023-11-13 $46.28 $46.47 $46.14 $46.36 $46.36 167,264
2023-11-10 $46.08 $46.46 $45.84 $46.46 $46.46 246,970
2023-11-09 $46.52 $46.52 $45.82 $45.91 $45.91 192,508
2023-11-08 $46.51 $46.55 $46.14 $46.33 $46.33 244,183
2023-11-07 $46.41 $46.57 $46.20 $46.46 $46.46 364,984
2023-11-06 $46.91 $46.93 $46.33 $46.51 $46.51 164,474
2023-11-03 $46.51 $47.11 $46.51 $46.91 $46.91 230,180
2023-11-02 $45.49 $46.03 $45.46 $46.01 $46.01 365,592
2023-11-01 $44.84 $45.09 $44.56 $45.09 $45.09 192,588
2023-10-31 $44.56 $44.92 $44.44 $44.89 $44.89 298,127
2023-10-30 $44.52 $44.65 $44.07 $44.50 $44.50 201,029
2023-10-27 $44.78 $44.78 $44.11 $44.18 $44.18 273,705
2023-10-26 $44.64 $45.01 $44.56 $44.72 $44.72 230,008
2023-10-25 $44.97 $45.09 $44.54 $44.62 $44.62 244,756
2023-10-24 $45.23 $45.51 $45.03 $45.25 $45.25 592,902
2023-10-23 $45.13 $45.51 $44.97 $45.01 $45.01 269,539
2023-10-20 $45.89 $45.96 $45.31 $45.35 $45.35 153,043
2023-10-19 $46.57 $46.81 $45.86 $45.96 $45.96 1,461,397
2023-10-18 $47.26 $47.26 $46.56 $46.64 $46.64 425,968
2023-10-17 $46.93 $47.87 $46.91 $47.60 $47.60 157,371
2023-10-16 $46.86 $47.27 $46.70 $47.16 $47.16 163,868
2023-10-13 $46.93 $46.99 $46.37 $46.58 $46.58 254,006
2023-10-12 $47.65 $47.65 $46.47 $46.77 $46.77 202,405
2023-10-11 $47.54 $47.71 $47.21 $47.59 $47.59 156,082
2023-10-10 $47.15 $47.70 $47.13 $47.44 $47.44 202,441
2023-10-09 $46.40 $47.10 $46.40 $46.98 $46.98 214,298
2023-10-06 $45.95 $46.89 $45.79 $46.60 $46.60 145,891
2023-10-05 $46.23 $46.36 $45.93 $46.21 $46.21 250,281
2023-10-04 $46.16 $46.34 $45.71 $46.33 $46.33 519,004
2023-10-03 $46.45 $46.60 $45.82 $46.06 $46.06 149,536
2023-10-02 $47.22 $47.30 $46.52 $46.73 $46.73 304,104
2023-09-29 $47.86 $47.88 $47.23 $47.32 $47.32 138,202
2023-09-28 $47.06 $47.68 $47.06 $47.51 $47.51 157,664
2023-09-27 $47.11 $47.30 $46.78 $47.05 $47.05 194,185
2023-09-26 $47.27 $47.47 $46.85 $46.89 $46.89 227,690
2023-09-25 $47.21 $47.64 $47.18 $47.58 $47.58 158,745
2023-09-22 $47.63 $47.74 $47.35 $47.38 $47.38 217,403
2023-09-21 $48.03 $48.03 $47.46 $47.46 $47.46 310,467
2023-09-20 $48.80 $48.97 $48.32 $48.34 $48.34 200,574
2023-09-19 $48.69 $48.79 $48.36 $48.60 $48.60 181,887
2023-09-18 $48.78 $48.83 $48.53 $48.69 $48.69 195,626
2023-09-15 $49.03 $49.03 $48.65 $48.77 $48.77 137,977
2023-09-14 $49.02 $49.21 $48.88 $49.20 $49.20 224,643
2023-09-13 $48.94 $48.96 $48.44 $48.62 $48.62 529,804
2023-09-12 $48.88 $49.15 $48.83 $48.91 $48.91 339,201
2023-09-11 $49.19 $49.29 $48.89 $48.98 $48.98 154,044
2023-09-08 $49.00 $49.11 $48.83 $48.95 $48.95 109,992
2023-09-07 $49.07 $49.17 $48.75 $48.96 $48.96 161,430
2023-09-06 $49.37 $49.59 $49.04 $49.30 $49.30 328,159
2023-09-05 $50.09 $50.13 $49.39 $49.42 $49.42 308,178
2023-09-01 $50.27 $50.41 $50.13 $50.27 $50.27 403,623
2023-08-31 $50.06 $50.19 $49.91 $49.92 $49.92 126,734
2023-08-30 $49.82 $50.08 $49.76 $49.98 $49.98 219,008
2023-08-29 $49.15 $49.81 $49.00 $49.81 $49.81 163,631
2023-08-28 $48.98 $49.30 $48.98 $49.17 $49.17 177,276
2023-08-25 $48.76 $48.94 $48.28 $48.76 $48.76 172,147
2023-08-24 $48.96 $49.29 $48.54 $48.56 $48.56 189,143
2023-08-23 $48.61 $49.06 $48.49 $49.03 $49.03 177,840
2023-08-22 $48.82 $48.86 $48.50 $48.55 $48.55 157,718
2023-08-21 $48.82 $48.96 $48.40 $48.75 $48.75 204,402
2023-08-18 $48.27 $48.82 $48.13 $48.76 $48.76 197,066
2023-08-17 $49.29 $49.37 $48.59 $48.62 $48.62 191,439
2023-08-16 $49.50 $49.72 $49.15 $49.17 $49.17 200,951
2023-08-15 $49.99 $49.99 $49.55 $49.61 $49.61 212,887
2023-08-14 $50.05 $50.27 $49.84 $50.26 $50.26 190,540
2023-08-11 $49.97 $50.33 $49.97 $50.21 $50.21 108,641
2023-08-10 $50.54 $50.82 $50.01 $50.19 $50.19 163,391
2023-08-09 $50.45 $50.58 $50.21 $50.29 $50.29 185,475
2023-08-08 $50.26 $50.48 $49.93 $50.45 $50.45 172,951
2023-08-07 $50.52 $50.79 $50.47 $50.76 $50.76 360,931
2023-08-04 $50.58 $50.91 $50.31 $50.36 $50.36 400,483
2023-08-03 $50.43 $50.69 $50.26 $50.51 $50.51 193,426
2023-08-02 $50.82 $50.97 $50.57 $50.74 $50.74 533,950
2023-08-01 $51.14 $51.36 $51.02 $51.28 $51.28 248,660
2023-07-31 $51.40 $51.54 $51.21 $51.44 $51.44 224,259
2023-07-28 $51.40 $51.40 $50.97 $51.23 $51.23 147,274
2023-07-27 $51.74 $51.74 $50.77 $50.91 $50.91 169,952
2023-07-26 $51.20 $51.52 $51.17 $51.44 $51.44 153,391
2023-07-25 $51.12 $51.48 $51.11 $51.34 $51.34 230,459
2023-07-24 $51.19 $51.32 $51.06 $51.19 $51.19 108,555
2023-07-21 $51.43 $51.43 $51.05 $51.17 $51.17 153,418
2023-07-20 $51.42 $51.42 $50.98 $51.19 $51.19 168,739
2023-07-19 $51.34 $51.48 $51.19 $51.40 $51.40 150,845
2023-07-18 $50.86 $51.30 $50.86 $51.24 $51.24 169,894
2023-07-17 $50.52 $50.99 $50.40 $50.87 $50.87 107,489
2023-07-14 $51.04 $51.04 $50.44 $50.61 $50.61 96,883
2023-07-13 $50.91 $51.07 $50.77 $51.03 $51.03 226,589
2023-07-12 $50.97 $50.97 $50.65 $50.75 $50.75 257,960
2023-07-11 $50.01 $50.45 $49.96 $50.44 $50.44 171,777
2023-07-10 $49.26 $49.87 $49.14 $49.87 $49.87 208,673
2023-07-07 $48.96 $49.71 $48.94 $49.33 $49.33 96,420
2023-07-06 $48.98 $49.01 $48.56 $49.01 $49.01 154,623
2023-07-05 $49.56 $49.62 $49.33 $49.47 $49.47 247,455
2023-07-03 $49.64 $49.83 $49.56 $49.83 $49.83 109,442
2023-06-30 $49.65 $49.85 $49.44 $49.69 $49.69 153,337
2023-06-29 $48.84 $49.28 $48.77 $49.28 $49.28 203,285
2023-06-28 $48.77 $48.86 $48.58 $48.83 $48.83 245,680
2023-06-27 $48.25 $48.93 $48.14 $48.88 $48.88 132,627
2023-06-26 $48.10 $48.53 $48.10 $48.37 $48.37 118,935
2023-06-23 $48.13 $48.28 $47.98 $48.02 $48.02 130,131
2023-06-22 $48.68 $48.68 $48.25 $48.49 $48.49 188,716
2023-06-21 $48.66 $48.92 $48.47 $48.76 $48.76 249,890
2023-06-20 $48.97 $48.97 $48.53 $48.78 $48.78 236,808
2023-06-16 $49.51 $49.51 $49.07 $49.20 $49.20 301,877
2023-06-15 $48.57 $49.32 $48.57 $49.27 $49.27 159,372
2023-06-14 $49.02 $49.17 $48.45 $48.72 $48.72 180,719
2023-06-13 $48.52 $48.96 $48.51 $48.91 $48.91 179,242
2023-06-12 $48.11 $48.39 $47.92 $48.34 $48.34 211,368
2023-06-09 $48.27 $48.29 $47.92 $48.06 $48.06 223,609
2023-06-08 $48.29 $48.33 $47.92 $48.24 $48.24 185,728
2023-06-07 $47.95 $48.39 $47.86 $48.34 $48.34 241,207
2023-06-06 $47.19 $47.88 $47.16 $47.82 $47.82 194,184
2023-06-05 $47.48 $47.48 $47.02 $47.24 $47.24 231,000
2023-06-02 $46.73 $47.58 $46.73 $47.54 $47.54 264,403
2023-06-01 $46.01 $46.40 $45.71 $46.32 $46.32 264,185
2023-05-31 $46.23 $46.30 $45.63 $45.90 $45.90 207,649
2023-05-30 $46.73 $46.79 $46.30 $46.50 $46.50 202,610
2023-05-26 $46.25 $46.64 $46.22 $46.58 $46.58 369,180
2023-05-25 $46.20 $46.31 $45.83 $46.20 $46.20 195,684
2023-05-24 $46.49 $46.49 $46.07 $46.22 $46.22 178,697
2023-05-23 $47.05 $47.26 $46.65 $46.69 $46.69 213,923
2023-05-22 $47.08 $47.37 $46.82 $47.20 $47.20 195,457
2023-05-19 $47.40 $47.44 $46.82 $47.01 $47.01 270,917
2023-05-18 $46.76 $47.29 $46.62 $47.25 $47.25 310,011
2023-05-17 $46.44 $46.89 $46.21 $46.81 $46.81 221,543
2023-05-16 $46.68 $46.68 $46.13 $46.16 $46.16 267,326
2023-05-15 $46.67 $47.00 $46.50 $46.91 $46.91 216,323
2023-05-12 $46.69 $46.79 $46.20 $46.56 $46.56 127,429
2023-05-11 $46.47 $46.59 $46.24 $46.49 $46.49 259,756
2023-05-10 $47.08 $47.11 $46.28 $46.68 $46.68 198,116
2023-05-09 $46.59 $46.79 $46.46 $46.67 $46.67 300,960
2023-05-08 $47.10 $47.11 $46.65 $46.86 $46.86 377,848
2023-05-05 $46.60 $47.03 $46.57 $46.95 $46.95 201,112
2023-05-04 $46.48 $46.54 $45.89 $46.08 $46.08 319,111
2023-05-03 $46.96 $47.43 $46.62 $46.68 $46.68 425,930
2023-05-02 $47.36 $47.36 $46.30 $46.80 $46.80 683,625
2023-05-01 $47.50 $47.84 $47.49 $47.57 $47.57 291,130
2023-04-28 $46.98 $47.55 $46.90 $47.55 $47.55 265,116
2023-04-27 $46.51 $47.07 $46.29 $47.07 $47.07 140,675
2023-04-26 $46.70 $46.79 $46.25 $46.34 $46.34 363,028
2023-04-25 $47.48 $47.48 $46.81 $46.82 $46.82 247,289
2023-04-24 $47.72 $47.85 $47.55 $47.79 $47.79 198,409
2023-04-21 $47.77 $47.78 $47.42 $47.70 $47.70 169,487
2023-04-20 $47.65 $47.92 $47.58 $47.76 $47.76 187,025
2023-04-19 $47.78 $48.01 $47.64 $47.96 $47.96 262,698
2023-04-18 $48.13 $48.17 $47.78 $47.98 $47.98 218,044
2023-04-17 $47.65 $47.94 $47.52 $47.94 $47.94 225,837
2023-04-14 $47.91 $48.10 $47.35 $47.64 $47.64 203,278
2023-04-13 $47.64 $47.95 $47.37 $47.87 $47.87 312,677
2023-04-12 $48.11 $48.11 $47.46 $47.54 $47.54 215,435
2023-04-11 $47.54 $47.92 $47.47 $47.76 $47.76 251,945
2023-04-10 $46.71 $47.37 $46.69 $47.37 $47.37 181,213
2023-04-06 $46.91 $46.97 $46.61 $46.88 $46.88 230,680
2023-04-05 $47.01 $47.09 $46.63 $46.92 $46.92 302,857
2023-04-04 $47.88 $47.88 $46.95 $47.14 $47.14 324,044
2023-04-03 $47.94 $48.06 $47.56 $47.86 $47.86 259,002
2023-03-31 $47.37 $47.90 $47.37 $47.88 $47.88 166,174
2023-03-30 $47.28 $47.38 $46.93 $47.12 $47.12 163,322
2023-03-29 $46.76 $46.94 $46.57 $46.93 $46.93 158,523
2023-03-28 $46.08 $46.36 $46.03 $46.26 $46.26 162,310
2023-03-27 $46.27 $46.35 $45.87 $46.15 $46.15 159,169
2023-03-24 $45.16 $45.76 $44.78 $45.76 $45.76 276,285
2023-03-23 $45.96 $46.35 $45.09 $45.42 $45.42 182,854
2023-03-22 $46.71 $46.85 $45.58 $45.59 $45.59 266,413
2023-03-21 $46.63 $46.80 $46.49 $46.75 $46.75 143,438
2023-03-20 $45.52 $46.18 $45.50 $45.96 $45.96 142,821
2023-03-17 $45.87 $45.95 $45.10 $45.23 $45.23 161,143
2023-03-16 $45.31 $46.31 $45.00 $46.25 $46.25 221,186
2023-03-15 $45.64 $45.74 $44.95 $45.60 $45.60 204,707
2023-03-14 $46.82 $47.05 $46.02 $46.56 $46.56 252,824
2023-03-13 $45.89 $46.47 $45.39 $45.86 $45.86 174,636
2023-03-10 $47.81 $47.81 $46.31 $46.66 $46.66 587,286
2023-03-09 $49.18 $49.25 $47.87 $47.94 $47.94 140,414
2023-03-08 $49.09 $49.27 $48.79 $49.11 $49.11 185,720
2023-03-07 $49.72 $49.79 $48.93 $49.03 $49.03 298,023
2023-03-06 $50.21 $50.30 $49.63 $49.68 $49.68 172,442
2023-03-03 $49.74 $50.18 $49.50 $50.11 $50.11 554,175
2023-03-02 $48.85 $49.53 $48.70 $49.48 $49.48 501,520
2023-03-01 $49.05 $49.32 $48.94 $49.16 $49.16 319,435
2023-02-28 $49.20 $49.50 $49.12 $49.12 $49.12 164,764
2023-02-27 $49.53 $49.76 $49.10 $49.23 $49.23 246,748
2023-02-24 $48.94 $49.23 $48.71 $49.16 $49.16 120,808
2023-02-23 $49.65 $49.74 $48.90 $49.51 $49.51 146,376
2023-02-22 $49.34 $49.57 $49.10 $49.27 $49.27 265,005
2023-02-21 $49.97 $50.01 $49.16 $49.27 $49.27 161,528
2023-02-17 $50.38 $50.51 $50.10 $50.47 $50.47 137,460
2023-02-16 $50.50 $51.04 $50.40 $50.59 $50.59 152,004
2023-02-15 $50.42 $51.08 $50.33 $51.05 $51.05 340,925
2023-02-14 $50.56 $51.07 $50.27 $50.75 $50.75 193,203
2023-02-13 $50.30 $50.82 $50.21 $50.82 $50.82 98,913
2023-02-10 $49.95 $50.26 $49.85 $50.25 $50.25 184,064
2023-02-09 $51.08 $51.15 $49.99 $50.14 $50.14 220,626
2023-02-08 $50.97 $51.12 $50.55 $50.66 $50.66 243,103
2023-02-07 $50.66 $51.27 $50.26 $51.19 $51.19 159,988
2023-02-06 $50.93 $50.99 $50.51 $50.70 $50.70 331,731
2023-02-03 $51.25 $51.59 $50.99 $51.19 $51.19 396,316
2023-02-02 $51.44 $51.96 $51.29 $51.69 $51.69 308,030
2023-02-01 $50.31 $51.40 $50.04 $51.14 $51.14 247,116
2023-01-31 $49.58 $50.48 $49.52 $50.48 $50.48 163,365
2023-01-30 $49.64 $50.06 $49.41 $49.42 $49.42 215,882
2023-01-27 $49.73 $50.20 $49.68 $49.97 $49.97 353,959
2023-01-26 $49.72 $49.88 $49.31 $49.88 $49.88 223,034
2023-01-25 $48.78 $49.38 $48.56 $49.38 $49.38 237,894
2023-01-24 $49.24 $49.40 $48.95 $49.24 $49.24 275,636
2023-01-23 $48.85 $49.57 $48.79 $49.44 $49.44 186,747
2023-01-20 $48.09 $48.77 $47.77 $48.75 $48.75 246,896
2023-01-19 $48.13 $48.17 $47.66 $47.89 $47.89 204,916
2023-01-18 $49.32 $49.53 $48.43 $48.47 $48.47 434,828
2023-01-17 $49.16 $49.40 $49.00 $49.09 $49.09 496,664
2023-01-13 $48.70 $49.22 $48.60 $49.14 $49.14 126,843
2023-01-12 $48.99 $49.15 $48.50 $49.04 $49.04 254,532
2023-01-11 $48.37 $48.78 $48.31 $48.78 $48.78 288,261
2023-01-10 $47.68 $48.15 $47.50 $48.15 $48.15 190,902
2023-01-09 $47.92 $48.29 $47.72 $47.76 $47.76 202,856
2023-01-06 $47.04 $47.75 $46.77 $47.67 $47.67 308,508
2023-01-05 $46.79 $46.79 $46.35 $46.56 $46.56 233,681
2023-01-04 $46.65 $47.18 $46.53 $47.01 $47.01 142,897
2023-01-03 $46.82 $47.03 $45.99 $46.34 $46.34 282,630
2022-12-30 $46.41 $46.54 $46.09 $46.54 $46.54 264,898
2022-12-29 $46.22 $46.86 $46.11 $46.75 $46.75 244,325
2022-12-28 $46.63 $46.76 $45.85 $45.88 $45.88 286,217
2022-12-27 $46.57 $46.75 $46.35 $46.61 $46.61 147,064
2022-12-23 $46.57 $46.94 $46.37 $46.94 $46.60 405,555
2022-12-22 $46.80 $46.81 $45.83 $46.62 $46.28 368,080
2022-12-21 $46.77 $47.23 $46.68 $47.15 $46.81 375,675
2022-12-20 $46.20 $46.55 $46.07 $46.38 $46.04 223,170
2022-12-19 $46.69 $46.81 $46.03 $46.25 $45.92 318,572
2022-12-16 $46.90 $46.95 $46.40 $46.73 $46.39 297,698
2022-12-15 $47.80 $47.80 $47.15 $47.25 $46.91 168,693
2022-12-14 $48.64 $48.95 $47.99 $48.36 $48.01 189,590
2022-12-13 $49.59 $49.65 $48.25 $48.66 $48.31 203,303
2022-12-12 $47.71 $48.26 $47.51 $48.26 $47.91 191,663
2022-12-09 $47.82 $48.05 $47.54 $47.59 $47.25 191,333
2022-12-08 $47.93 $48.23 $47.75 $47.97 $47.62 381,970
2022-12-07 $47.60 $47.98 $47.54 $47.65 $47.31 165,756
2022-12-06 $48.20 $48.27 $47.29 $47.69 $47.35 350,448
2022-12-05 $49.06 $49.06 $48.04 $48.25 $47.90 237,259
2022-12-02 $48.84 $49.52 $48.80 $49.37 $49.01 359,227
2022-12-01 $49.59 $49.74 $49.18 $49.41 $49.05 535,629
2022-11-30 $48.22 $49.33 $47.76 $49.33 $48.97 255,377
2022-11-29 $48.03 $48.30 $47.92 $48.11 $47.76 267,085
2022-11-28 $48.43 $48.54 $47.81 $47.94 $47.59 145,974
2022-11-25 $48.74 $48.86 $48.63 $48.78 $48.43 40,663
2022-11-23 $48.44 $48.74 $48.37 $48.65 $48.30 190,962
2022-11-22 $48.04 $48.52 $47.96 $48.52 $48.17 201,348
2022-11-21 $47.65 $47.86 $47.50 $47.79 $47.44 343,883
2022-11-18 $47.94 $48.05 $47.38 $47.83 $47.48 407,129
2022-11-17 $47.26 $47.49 $46.89 $47.45 $47.11 470,657
2022-11-16 $48.31 $48.31 $47.73 $47.85 $47.50 348,156
2022-11-15 $48.60 $48.78 $48.10 $48.52 $48.17 201,689
2022-11-14 $48.33 $48.62 $47.87 $47.94 $47.59 293,493
2022-11-11 $48.23 $48.69 $48.23 $48.49 $48.49 253,504
2022-11-10 $47.13 $48.11 $47.13 $48.08 $48.08 257,484
2022-11-09 $46.18 $46.35 $45.41 $45.49 $45.49 324,023
2022-11-08 $46.36 $46.91 $45.98 $46.47 $46.47 378,028
2022-11-07 $46.21 $46.25 $45.67 $46.23 $46.23 435,153
2022-11-04 $45.87 $46.11 $45.11 $45.89 $45.89 193,620
2022-11-03 $44.77 $45.52 $44.56 $45.20 $45.20 192,957
2022-11-02 $46.53 $46.95 $45.35 $45.38 $45.38 300,381
2022-11-01 $47.00 $47.00 $46.38 $46.67 $46.67 306,063
2022-10-31 $46.28 $46.70 $46.28 $46.45 $46.45 194,990
2022-10-28 $45.80 $46.60 $45.59 $46.60 $46.60 228,716
2022-10-27 $45.95 $46.29 $45.64 $45.73 $45.73 261,863
2022-10-26 $45.65 $46.24 $45.46 $45.68 $45.68 138,954
2022-10-25 $44.56 $45.61 $44.55 $45.59 $45.59 131,997
2022-10-24 $44.48 $44.71 $44.06 $44.62 $44.62 278,345
2022-10-21 $43.32 $44.26 $42.99 $44.25 $44.25 192,040
2022-10-20 $43.90 $44.31 $43.16 $43.28 $43.28 313,286
2022-10-19 $44.29 $44.39 $43.47 $43.86 $43.86 247,725
2022-10-18 $44.84 $45.09 $44.20 $44.62 $44.62 186,004
2022-10-17 $43.64 $44.13 $43.64 $43.96 $43.96 288,026
2022-10-14 $44.42 $44.60 $42.85 $42.94 $42.94 140,601
2022-10-13 $42.29 $44.26 $41.96 $44.08 $44.08 197,607
2022-10-12 $43.37 $43.41 $43.07 $43.11 $43.11 170,785
2022-10-11 $43.34 $43.96 $42.98 $43.41 $43.41 150,206
2022-10-10 $43.90 $44.01 $43.24 $43.52 $43.52 158,137
2022-10-07 $44.38 $44.41 $43.53 $43.76 $43.76 210,971
2022-10-06 $45.14 $45.51 $44.80 $44.92 $44.92 375,556
2022-10-05 $44.96 $45.56 $44.59 $45.33 $45.33 283,794
2022-10-04 $44.61 $45.49 $44.60 $45.47 $45.47 663,542
2022-10-03 $43.14 $44.13 $42.81 $43.85 $43.85 195,341
2022-09-30 $42.83 $43.48 $42.54 $42.60 $42.60 215,756
2022-09-29 $43.26 $43.30 $42.51 $42.89 $42.89 202,072
2022-09-28 $42.92 $43.95 $42.76 $43.77 $43.77 179,088
2022-09-27 $43.22 $43.39 $42.32 $42.68 $42.68 232,646
2022-09-26 $43.25 $43.60 $42.54 $42.70 $42.70 175,404
2022-09-23 $43.61 $43.73 $42.78 $43.36 $43.36 262,001
2022-09-22 $45.05 $45.13 $44.16 $44.21 $44.21 121,050
2022-09-21 $46.12 $46.43 $45.09 $45.13 $45.13 158,112
2022-09-20 $46.24 $46.24 $45.44 $45.79 $45.79 381,483
2022-09-19 $45.63 $46.62 $45.63 $46.56 $46.56 99,004
2022-09-16 $46.25 $46.25 $45.70 $46.09 $46.09 111,794
2022-09-15 $46.90 $47.46 $46.59 $46.76 $46.76 111,609
2022-09-14 $47.30 $47.30 $46.70 $47.14 $47.14 181,747
2022-09-13 $48.01 $48.09 $47.05 $47.15 $47.15 141,239
2022-09-12 $48.87 $49.19 $48.76 $49.01 $49.01 132,992
2022-09-09 $48.25 $48.73 $48.19 $48.64 $48.64 122,037
2022-09-08 $47.12 $47.87 $46.86 $47.87 $47.87 213,648
2022-09-07 $46.38 $47.48 $46.33 $47.42 $47.42 436,942
2022-09-06 $46.80 $46.80 $46.07 $46.40 $46.40 231,780
2022-09-02 $47.36 $47.57 $46.39 $46.61 $46.61 187,794
2022-09-01 $46.72 $46.86 $46.14 $46.86 $46.86 355,698
2022-08-31 $47.54 $47.66 $46.98 $47.04 $47.04 131,396
2022-08-30 $48.10 $48.11 $47.20 $47.36 $47.36 135,114
2022-08-29 $47.88 $48.40 $47.75 $47.98 $47.98 161,385
2022-08-26 $49.92 $49.92 $48.26 $48.28 $48.28 145,257
2022-08-25 $49.30 $49.82 $49.19 $49.81 $49.81 129,799
2022-08-24 $48.84 $49.22 $48.68 $49.09 $49.09 134,179
2022-08-23 $48.80 $49.24 $48.71 $48.80 $48.80 214,166
2022-08-22 $49.20 $49.20 $48.66 $48.77 $48.77 181,661
2022-08-19 $50.16 $50.16 $49.63 $49.80 $49.80 148,120
2022-08-18 $50.31 $50.60 $50.20 $50.53 $50.53 223,350
2022-08-17 $50.36 $50.51 $49.93 $50.23 $50.23 623,237
2022-08-16 $50.48 $50.99 $50.40 $50.76 $50.76 223,653
2022-08-15 $50.23 $50.61 $50.11 $50.54 $50.54 569,005
2022-08-12 $50.07 $50.56 $49.94 $50.56 $50.56 106,222
2022-08-11 $49.93 $50.34 $49.70 $49.79 $49.79 168,652
2022-08-10 $49.16 $49.57 $49.11 $49.52 $49.52 382,554
2022-08-09 $48.68 $48.68 $48.15 $48.32 $48.32 277,859
2022-08-08 $48.73 $49.13 $48.57 $48.69 $48.69 242,042
2022-08-05 $47.77 $48.44 $47.76 $48.39 $48.39 213,072
2022-08-04 $48.32 $48.38 $48.16 $48.21 $48.21 186,059
2022-08-03 $48.37 $48.50 $47.97 $48.40 $48.40 173,220
2022-08-02 $48.22 $48.55 $47.86 $48.03 $48.03 182,911
2022-08-01 $48.26 $48.52 $47.97 $48.41 $48.41 215,450
2022-07-29 $48.05 $48.62 $47.90 $48.53 $48.53 238,392
2022-07-28 $47.32 $47.95 $46.91 $47.94 $47.94 124,843
2022-07-27 $46.50 $47.30 $46.36 $47.15 $47.15 129,163
2022-07-26 $46.52 $46.52 $46.06 $46.23 $46.23 168,136
2022-07-25 $46.56 $46.68 $46.20 $46.58 $46.58 110,829
2022-07-22 $46.96 $47.05 $46.15 $46.41 $46.41 78,445
2022-07-21 $46.34 $46.86 $46.06 $46.86 $46.86 139,637
2022-07-20 $46.00 $46.55 $45.82 $46.47 $46.47 144,072
2022-07-19 $45.15 $46.05 $45.12 $46.01 $46.01 200,009
2022-07-18 $45.14 $45.26 $44.49 $44.60 $44.60 165,180
2022-07-15 $44.49 $44.73 $43.97 $44.73 $44.73 156,868
2022-07-14 $43.66 $43.94 $43.26 $43.87 $43.87 206,105
2022-07-13 $43.97 $44.57 $43.74 $44.34 $44.34 276,677
2022-07-12 $44.56 $45.06 $44.28 $44.52 $44.52 113,608
2022-07-11 $44.84 $44.97 $44.66 $44.73 $44.73 155,637
2022-07-08 $45.36 $45.48 $44.85 $45.21 $45.21 126,902
2022-07-07 $44.92 $45.47 $44.92 $45.38 $45.38 258,626
2022-07-06 $44.57 $44.88 $44.07 $44.55 $44.55 171,213
2022-07-05 $43.98 $44.64 $43.50 $44.61 $44.61 137,040
2022-07-01 $44.12 $44.75 $43.75 $44.72 $44.72 199,995
2022-06-30 $43.97 $44.58 $43.58 $44.18 $44.18 268,684
2022-06-29 $44.95 $44.95 $44.20 $44.50 $44.50 214,683
2022-06-28 $45.86 $46.14 $44.80 $44.87 $44.87 207,267
2022-06-27 $45.58 $45.78 $45.22 $45.52 $45.52 110,940
2022-06-24 $44.53 $45.63 $44.48 $45.63 $45.43 125,167
2022-06-23 $43.95 $44.20 $43.52 $44.10 $43.91 199,262
2022-06-22 $43.30 $44.11 $43.29 $43.79 $43.60 236,562
2022-06-21 $43.83 $44.18 $43.68 $43.90 $43.71 278,376
2022-06-17 $43.02 $43.53 $42.68 $43.18 $42.99 209,045
2022-06-16 $43.89 $43.92 $42.62 $42.94 $42.75 414,259
2022-06-15 $44.90 $45.45 $44.16 $44.89 $44.69 288,434
2022-06-14 $44.84 $44.92 $44.02 $44.40 $44.21 303,000
2022-06-13 $45.43 $45.53 $44.38 $44.60 $44.41 269,819
2022-06-10 $47.28 $47.38 $46.63 $46.69 $46.49 188,594
2022-06-09 $48.91 $48.98 $48.05 $48.06 $47.85 166,417
2022-06-08 $49.70 $49.74 $49.00 $49.13 $48.92 388,669
2022-06-07 $48.98 $49.97 $48.91 $49.95 $49.73 189,425
2022-06-06 $49.69 $49.72 $49.26 $49.41 $49.19 163,853
2022-06-03 $49.24 $49.42 $49.00 $49.16 $48.95 186,951
2022-06-02 $48.79 $49.75 $48.65 $49.75 $49.53 215,041
2022-06-01 $49.42 $49.52 $48.18 $48.73 $48.52 197,019
2022-05-31 $49.49 $49.56 $48.94 $49.11 $48.90 252,486
2022-05-27 $48.88 $49.76 $48.79 $49.76 $49.54 112,887
2022-05-26 $47.68 $48.75 $47.68 $48.56 $48.35 213,232
2022-05-25 $46.52 $47.60 $46.46 $47.36 $47.15 173,028
2022-05-24 $46.82 $46.93 $45.86 $46.63 $46.43 198,210
2022-05-23 $47.05 $47.35 $46.51 $47.15 $46.94 268,276
2022-05-20 $47.16 $47.17 $45.53 $46.61 $46.41 249,951
2022-05-19 $46.22 $47.20 $46.18 $46.66 $46.46 320,385
2022-05-18 $48.00 $48.02 $46.42 $46.59 $46.39 162,141
2022-05-17 $48.21 $48.53 $47.73 $48.50 $48.29 139,906
2022-05-16 $47.46 $47.73 $47.05 $47.38 $47.17 151,444
2022-05-13 $46.97 $47.91 $46.93 $47.64 $47.43 203,226
2022-05-12 $45.72 $46.70 $45.54 $46.36 $46.16 215,793
2022-05-11 $46.78 $47.60 $45.95 $46.07 $45.87 204,277
2022-05-10 $47.54 $47.69 $46.00 $46.80 $46.60 296,476
2022-05-09 $47.90 $48.07 $46.68 $46.88 $46.68 217,397
2022-05-06 $48.90 $48.96 $47.87 $48.61 $48.40 344,763
2022-05-05 $50.45 $50.51 $48.67 $49.15 $48.94 309,409
2022-05-04 $49.68 $50.99 $49.14 $50.94 $50.72 390,176
2022-05-03 $49.08 $49.75 $49.06 $49.52 $49.30 788,294
2022-05-02 $48.71 $49.24 $47.99 $49.01 $48.80 216,201
2022-04-29 $50.00 $50.44 $48.69 $48.75 $48.54 159,109
2022-04-28 $49.88 $50.44 $49.00 $50.22 $50.00 159,813
2022-04-27 $49.37 $49.90 $49.09 $49.39 $49.17 150,477
2022-04-26 $50.38 $50.39 $49.31 $49.33 $49.11 305,500
2022-04-25 $50.02 $50.70 $49.41 $50.62 $50.40 312,467
2022-04-22 $51.67 $51.71 $50.38 $50.40 $50.18 128,764
2022-04-21 $53.17 $53.32 $51.72 $51.87 $51.64 174,884
2022-04-20 $52.72 $53.09 $52.59 $52.78 $52.55 161,015
2022-04-19 $51.41 $52.51 $51.41 $52.40 $52.17 187,873
2022-04-18 $51.45 $51.65 $51.14 $51.36 $51.14 145,702
2022-04-14 $52.06 $52.19 $51.50 $51.56 $51.34 173,449
2022-04-13 $51.29 $52.00 $51.29 $51.98 $51.75 175,983
2022-04-12 $51.78 $52.13 $51.07 $51.24 $51.02 136,159
2022-04-11 $51.54 $51.95 $51.32 $51.40 $51.18 130,330
2022-04-08 $51.70 $52.07 $51.48 $51.75 $51.52 173,018
2022-04-07 $51.56 $51.86 $51.00 $51.69 $51.46 264,743
2022-04-06 $51.70 $51.77 $51.20 $51.57 $51.34 150,784
2022-04-05 $52.75 $53.00 $51.92 $52.06 $51.83 377,127
2022-04-04 $52.76 $52.85 $52.52 $52.79 $52.56 207,490
2022-04-01 $52.81 $52.89 $52.30 $52.73 $52.50 266,394
2022-03-31 $53.28 $53.46 $52.52 $52.55 $52.32 209,860
2022-03-30 $53.83 $53.83 $53.03 $53.26 $53.03 187,916
2022-03-29 $53.40 $53.99 $53.30 $53.87 $53.63 158,385
2022-03-28 $52.84 $52.96 $52.34 $52.96 $52.73 128,532
2022-03-25 $52.76 $52.89 $52.41 $52.88 $52.65 128,360
2022-03-24 $52.35 $52.61 $52.02 $52.61 $52.38 173,560
2022-03-23 $52.64 $52.74 $52.03 $52.08 $51.85 172,341
2022-03-22 $52.68 $53.02 $52.64 $52.81 $52.58 165,663
2022-03-21 $52.72 $52.93 $52.08 $52.48 $52.25 228,035
2022-03-18 $51.81 $52.62 $51.80 $52.54 $52.31 244,959
2022-03-17 $51.28 $52.06 $51.08 $52.06 $51.83 517,429
2022-03-16 $50.72 $51.41 $50.17 $51.41 $51.19 177,222
2022-03-15 $49.55 $50.20 $49.41 $50.15 $49.93 193,999
2022-03-14 $49.87 $50.14 $49.12 $49.30 $49.08 137,235
2022-03-11 $50.71 $50.79 $49.69 $49.74 $49.52 104,045
2022-03-10 $49.84 $50.39 $49.69 $50.34 $50.12 218,309
2022-03-09 $50.18 $50.71 $50.06 $50.39 $50.17 274,636
2022-03-08 $49.40 $50.28 $49.00 $49.18 $48.97 358,575
2022-03-07 $51.03 $51.03 $49.23 $49.29 $49.07 237,650
2022-03-04 $51.20 $51.20 $50.42 $51.01 $50.79 141,575
2022-03-03 $52.15 $52.21 $51.21 $51.59 $51.36 169,080
2022-03-02 $51.15 $52.08 $51.03 $51.91 $51.68 320,779
2022-03-01 $51.65 $51.72 $50.36 $50.70 $50.48 712,055
2022-02-28 $51.36 $51.87 $51.08 $51.71 $51.48 145,634
2022-02-25 $50.55 $51.82 $50.39 $51.82 $51.59 115,865
2022-02-24 $48.55 $50.48 $48.24 $50.41 $50.19 360,282
2022-02-23 $50.83 $51.03 $49.55 $49.64 $49.42 259,048
2022-02-22 $51.12 $51.33 $50.22 $50.56 $50.34 161,230
2022-02-18 $51.50 $51.81 $51.01 $51.24 $51.02 141,667
2022-02-17 $52.26 $52.28 $51.38 $51.50 $51.28 132,694
2022-02-16 $52.17 $52.72 $52.07 $52.62 $52.39 155,450
2022-02-15 $51.95 $52.46 $51.86 $52.43 $52.20 218,375
2022-02-14 $51.76 $52.04 $51.13 $51.44 $51.22 187,710
2022-02-11 $52.68 $52.95 $51.54 $51.82 $51.59 238,566
2022-02-10 $52.70 $53.70 $52.30 $52.59 $52.36 335,950
2022-02-09 $52.91 $53.43 $52.91 $53.42 $53.19 174,789
2022-02-08 $51.77 $52.45 $51.63 $52.40 $52.17 302,602
2022-02-07 $51.71 $52.10 $51.60 $51.73 $51.50 141,716
2022-02-04 $51.44 $52.06 $51.04 $51.64 $51.41 428,288
2022-02-03 $51.87 $52.26 $51.50 $51.57 $51.34 498,782
2022-02-02 $52.36 $52.53 $52.00 $52.47 $52.24 520,424
2022-02-01 $51.76 $52.25 $51.35 $52.25 $52.02 232,873
2022-01-31 $50.44 $51.73 $50.40 $51.73 $51.50 173,771
2022-01-28 $49.71 $50.59 $49.10 $50.59 $50.37 247,996
2022-01-27 $50.61 $51.11 $49.39 $49.61 $49.39 303,258
2022-01-26 $51.30 $51.58 $49.65 $50.15 $49.93 246,721
2022-01-25 $50.66 $51.16 $49.72 $50.58 $50.36 303,902
2022-01-24 $50.01 $51.42 $49.03 $51.39 $51.17 543,610
2022-01-21 $51.31 $51.68 $50.62 $50.68 $50.46 213,629
2022-01-20 $52.59 $53.17 $51.46 $51.53 $51.31 232,214
2022-01-19 $53.12 $53.31 $52.31 $52.35 $52.12 150,647
2022-01-18 $53.57 $53.57 $52.83 $52.96 $52.73 169,016
2022-01-14 $53.85 $54.07 $53.33 $54.07 $53.83 204,698
2022-01-13 $54.84 $55.02 $54.12 $54.22 $53.98 138,133
2022-01-12 $54.90 $55.07 $54.34 $54.67 $54.43 172,747
2022-01-11 $54.16 $54.64 $53.64 $54.64 $54.40 186,521
2022-01-10 $54.04 $54.09 $53.14 $54.07 $53.83 168,687
2022-01-07 $54.73 $54.86 $54.21 $54.30 $54.06 127,387
2022-01-06 $54.67 $55.00 $54.21 $54.64 $54.40 195,269
2022-01-05 $55.76 $55.89 $54.47 $54.49 $54.25 866,245
2022-01-04 $55.64 $55.88 $55.45 $55.70 $55.46 133,105
2022-01-03 $55.82 $55.83 $55.04 $55.41 $55.17 510,990
2021-12-31 $55.49 $55.79 $55.47 $55.59 $55.35 84,066
2021-12-30 $55.77 $55.98 $55.49 $55.49 $55.25 110,872
2021-12-29 $55.47 $55.72 $55.35 $55.65 $55.41 132,676
2021-12-28 $55.49 $55.65 $55.28 $55.43 $55.19 109,415
2021-12-27 $54.86 $55.40 $54.68 $55.38 $55.14 125,297
2021-12-23 $54.82 $55.09 $54.68 $54.97 $54.48 86,279
2021-12-22 $54.19 $54.60 $54.10 $54.52 $54.04 139,872
2021-12-21 $53.47 $54.19 $53.47 $54.19 $53.71 137,027
2021-12-20 $53.13 $53.13 $52.31 $52.92 $52.45 223,013
2021-12-17 $53.89 $54.36 $53.50 $53.78 $53.30 267,365
2021-12-16 $54.81 $54.92 $53.89 $54.06 $53.58 98,657
2021-12-15 $53.94 $54.53 $53.43 $54.47 $53.99 188,264
2021-12-14 $53.86 $54.30 $53.65 $53.83 $53.35 114,625
2021-12-13 $54.63 $54.71 $54.07 $54.21 $53.73 111,313
2021-12-10 $54.91 $54.91 $54.26 $54.68 $54.20 78,504
2021-12-09 $55.07 $55.11 $54.51 $54.52 $54.04 121,167
2021-12-08 $55.11 $55.30 $54.85 $55.22 $54.73 256,408
2021-12-07 $54.61 $55.27 $54.49 $54.93 $54.44 172,686
2021-12-06 $53.56 $54.16 $53.20 $53.83 $53.35 110,366
2021-12-03 $54.01 $54.01 $52.69 $53.16 $52.69 185,446
2021-12-02 $52.64 $53.90 $52.54 $53.75 $53.27 423,000
2021-12-01 $54.04 $54.33 $52.36 $52.38 $51.92 172,146
2021-11-30 $54.29 $54.37 $53.22 $53.26 $52.79 204,171
2021-11-29 $55.05 $55.06 $54.30 $54.66 $54.18 118,818
2021-11-26 $54.59 $54.76 $54.07 $54.31 $53.83 122,959
2021-11-24 $55.40 $55.76 $55.23 $55.71 $55.22 107,728
2021-11-23 $55.61 $55.85 $55.18 $55.66 $55.17 141,674
2021-11-22 $55.96 $56.14 $55.60 $55.60 $55.11 162,385
2021-11-19 $55.89 $55.99 $55.65 $55.65 $55.16 82,602
2021-11-18 $56.30 $56.30 $55.67 $55.99 $55.49 78,951
2021-11-17 $56.56 $56.56 $55.99 $56.16 $55.66 144,336
2021-11-16 $56.36 $56.82 $56.32 $56.63 $56.13 127,917
2021-11-15 $56.57 $56.57 $56.27 $56.33 $55.83 87,294
2021-11-12 $56.18 $56.36 $56.01 $56.33 $55.83 105,789
2021-11-11 $55.88 $56.05 $55.74 $55.98 $55.49 113,840
2021-11-10 $56.09 $56.27 $55.49 $55.70 $55.21 122,165
2021-11-09 $56.22 $56.30 $55.98 $56.22 $55.72 224,583
2021-11-08 $56.38 $56.38 $56.07 $56.16 $55.66 119,868
2021-11-05 $56.17 $56.39 $55.75 $56.03 $55.53 91,569
2021-11-04 $56.03 $56.11 $55.61 $55.73 $55.24 162,927
2021-11-03 $55.38 $55.93 $55.35 $55.82 $55.33 143,700
2021-11-02 $55.50 $55.53 $55.24 $55.46 $54.97 198,514
2021-11-01 $55.05 $55.40 $54.93 $55.36 $54.87 132,134
2021-10-29 $54.72 $54.95 $54.58 $54.71 $54.23 102,670
2021-10-28 $54.20 $54.79 $54.20 $54.79 $54.31 148,322
2021-10-27 $54.76 $54.76 $54.00 $54.00 $53.52 114,653
2021-10-26 $55.24 $55.24 $54.71 $54.71 $54.23 90,310
2021-10-25 $55.03 $55.25 $54.78 $54.98 $54.49 97,486
2021-10-22 $54.81 $55.11 $54.61 $54.88 $54.39 89,590
2021-10-21 $54.53 $54.71 $54.36 $54.67 $54.19 421,267
2021-10-20 $54.23 $54.62 $54.16 $54.52 $54.04 106,751
2021-10-19 $54.19 $54.27 $54.00 $54.13 $53.65 153,824
2021-10-18 $53.52 $53.97 $53.47 $53.89 $53.41 106,810
2021-10-15 $54.01 $54.11 $53.70 $53.70 $53.23 162,865
2021-10-14 $53.25 $53.67 $53.18 $53.62 $53.15 82,736
2021-10-13 $52.58 $52.83 $52.22 $52.71 $52.24 93,785
2021-10-12 $52.49 $52.78 $52.36 $52.50 $52.04 145,632
2021-10-11 $52.68 $53.00 $52.32 $52.32 $51.86 67,416
2021-10-08 $52.96 $53.01 $52.58 $52.61 $52.14 119,008
2021-10-07 $52.60 $53.19 $52.60 $52.85 $52.38 116,548
2021-10-06 $51.76 $52.25 $51.43 $52.24 $51.78 252,883
2021-10-05 $52.06 $52.60 $51.88 $52.23 $51.77 185,778
2021-10-04 $52.24 $52.45 $51.64 $51.88 $51.42 229,617
2021-10-01 $51.94 $52.60 $51.41 $52.31 $51.85 302,084
2021-09-30 $52.66 $52.67 $51.65 $51.65 $51.19 89,225
2021-09-29 $52.63 $52.77 $52.44 $52.44 $51.98 82,499
2021-09-28 $53.13 $53.13 $52.33 $52.42 $51.96 133,627
2021-09-27 $53.17 $53.54 $53.17 $53.30 $52.83 161,501
2021-09-24 $52.94 $53.29 $52.91 $53.17 $52.70 96,008
2021-09-23 $52.69 $53.47 $52.69 $53.18 $52.71 103,743
2021-09-22 $52.15 $52.74 $52.15 $52.49 $52.03 129,576
2021-09-21 $52.20 $52.27 $51.63 $51.83 $51.37 158,034
2021-09-20 $51.84 $52.09 $51.30 $51.90 $51.44 107,373
2021-09-17 $53.17 $53.20 $52.67 $52.76 $52.29 243,294
2021-09-16 $53.21 $53.42 $52.94 $53.21 $52.74 81,743
2021-09-15 $52.87 $53.29 $52.66 $53.20 $52.73 141,703
2021-09-14 $53.39 $53.39 $52.67 $52.77 $52.30 73,263
2021-09-13 $53.48 $53.48 $52.95 $53.18 $52.71 134,144
2021-09-10 $53.70 $53.72 $53.04 $53.07 $52.60 74,962
2021-09-09 $53.50 $53.81 $53.40 $53.40 $52.93 100,650
2021-09-08 $53.55 $53.61 $53.22 $53.53 $53.06 131,617
2021-09-07 $54.13 $54.13 $53.64 $53.65 $53.18 97,078
2021-09-03 $54.26 $54.33 $54.13 $54.22 $53.74 90,397
2021-09-02 $54.14 $54.39 $54.12 $54.37 $53.89 128,840
2021-09-01 $53.99 $54.05 $53.66 $53.95 $53.47 101,117
2021-08-31 $53.92 $53.95 $53.70 $53.84 $53.36 81,174
2021-08-30 $54.03 $54.12 $53.84 $53.93 $53.45 530,953
2021-08-27 $53.30 $54.05 $53.30 $53.97 $53.49 70,674
2021-08-26 $53.59 $53.63 $53.18 $53.25 $52.78 103,478
2021-08-25 $53.29 $53.78 $53.20 $53.66 $53.19 106,019
2021-08-24 $53.00 $53.34 $52.99 $53.27 $52.80 127,077
2021-08-23 $52.68 $52.92 $52.68 $52.85 $52.38 63,037
2021-08-20 $51.90 $52.42 $51.86 $52.42 $51.96 85,222
2021-08-19 $51.59 $52.13 $51.59 $51.88 $51.42 92,401
2021-08-18 $52.41 $52.72 $52.10 $52.11 $51.65 95,885
2021-08-17 $52.71 $52.74 $52.16 $52.59 $52.13 84,231
2021-08-16 $52.99 $53.16 $52.72 $53.16 $52.69 94,360
2021-08-13 $53.29 $53.37 $53.13 $53.23 $52.76 55,871
2021-08-12 $53.35 $53.35 $53.05 $53.31 $52.84 71,199
2021-08-11 $53.11 $53.28 $52.86 $53.26 $52.79 68,294
2021-08-10 $52.80 $53.12 $52.75 $52.97 $52.50 68,422
2021-08-09 $52.73 $52.90 $52.50 $52.79 $52.32 260,373
2021-08-06 $52.90 $53.04 $52.73 $52.88 $52.41 74,346
2021-08-05 $52.49 $52.75 $52.49 $52.73 $52.26 69,976
2021-08-04 $52.52 $52.75 $52.36 $52.39 $51.93 137,434
2021-08-03 $52.50 $52.74 $52.04 $52.74 $52.27 75,354
2021-08-02 $52.61 $52.96 $52.29 $52.33 $51.87 128,636
2021-07-30 $52.19 $52.75 $52.09 $52.40 $51.94 70,306
2021-07-29 $52.24 $52.71 $52.24 $52.52 $52.06 68,162
2021-07-28 $51.97 $52.26 $51.62 $52.07 $51.61 62,081
2021-07-27 $51.89 $51.89 $51.47 $51.83 $51.37 90,084
2021-07-26 $51.95 $52.16 $51.86 $52.03 $51.57 47,235
2021-07-23 $51.75 $52.01 $51.55 $52.00 $51.54 51,903
2021-07-22 $51.69 $51.69 $51.29 $51.53 $51.07 152,303
2021-07-21 $51.37 $51.82 $51.37 $51.76 $51.30 81,404
2021-07-20 $50.15 $51.36 $50.08 $51.23 $50.78 103,993
2021-07-19 $50.16 $50.28 $49.66 $50.04 $49.60 147,602
2021-07-16 $51.47 $51.53 $50.81 $50.85 $50.40 121,460
2021-07-15 $51.27 $51.47 $50.93 $51.30 $50.85 57,775
2021-07-14 $51.95 $52.08 $51.36 $51.47 $51.01 78,421
2021-07-13 $52.22 $52.22 $51.66 $51.71 $51.25 74,781
2021-07-12 $52.16 $52.36 $51.99 $52.34 $51.88 85,401
2021-07-09 $51.69 $52.28 $51.69 $52.28 $51.82 182,183
2021-07-08 $51.14 $51.68 $50.86 $51.36 $50.91 121,637
2021-07-07 $51.94 $52.04 $51.53 $51.99 $51.53 106,379
2021-07-06 $52.30 $52.30 $51.50 $51.89 $51.43 76,214
2021-07-02 $52.38 $52.38 $52.05 $52.28 $51.82 74,823
2021-07-01 $51.99 $52.30 $51.90 $52.22 $51.76 104,785
2021-06-30 $51.87 $51.89 $51.74 $51.84 $51.38 92,597
2021-06-29 $52.04 $52.16 $51.81 $51.91 $51.45 130,394
2021-06-28 $52.14 $52.17 $51.65 $51.88 $51.42 106,085
2021-06-25 $51.86 $52.09 $51.76 $52.09 $51.63 88,595
2021-06-24 $51.77 $51.83 $51.50 $51.78 $51.17 108,184
2021-06-23 $51.52 $51.59 $51.38 $51.39 $50.79 66,109
2021-06-22 $51.27 $51.52 $50.94 $51.40 $50.80 83,765
2021-06-21 $50.50 $51.26 $50.50 $51.26 $50.66 56,755
2021-06-18 $50.60 $50.69 $50.25 $50.26 $49.67 75,966
2021-06-17 $51.54 $51.61 $50.64 $51.06 $50.46 93,052
2021-06-16 $51.79 $51.87 $51.33 $51.55 $50.95 94,379
2021-06-15 $51.97 $51.97 $51.60 $51.87 $51.26 263,806
2021-06-14 $52.22 $52.26 $51.72 $51.93 $51.32 65,584
2021-06-11 $51.99 $52.19 $51.91 $52.19 $51.58 46,086
2021-06-10 $52.07 $52.07 $51.75 $51.89 $51.28 55,748
2021-06-09 $52.21 $52.33 $51.80 $51.84 $51.23 167,915
2021-06-08 $51.99 $52.19 $51.70 $52.14 $51.53 88,217
2021-06-07 $51.97 $51.98 $51.74 $51.84 $51.23 66,667
2021-06-04 $51.85 $51.89 $51.61 $51.89 $51.28 65,822
2021-06-03 $51.54 $51.66 $51.21 $51.58 $50.98 86,415
2021-06-02 $51.98 $51.98 $51.69 $51.80 $51.19 302,289
2021-06-01 $52.14 $52.14 $51.73 $51.90 $51.29 110,478
2021-05-28 $51.93 $51.94 $51.59 $51.75 $51.14 135,599
2021-05-27 $51.66 $51.75 $51.56 $51.71 $51.10 85,376
2021-05-26 $51.25 $51.44 $51.18 $51.43 $50.83 110,045
2021-05-25 $51.53 $51.65 $51.03 $51.10 $50.50 101,431
2021-05-24 $51.39 $51.55 $51.17 $51.36 $50.76 68,214
2021-05-21 $51.25 $51.51 $50.95 $51.02 $50.42 145,322
2021-05-20 $50.70 $51.15 $50.59 $51.00 $50.40 121,265
2021-05-19 $50.15 $50.57 $49.84 $50.56 $49.97 212,852
2021-05-18 $51.39 $51.44 $50.87 $50.87 $50.27 79,586
2021-05-17 $51.33 $51.39 $50.96 $51.32 $50.72 86,381
2021-05-14 $50.93 $51.58 $50.83 $51.47 $50.87 77,155
2021-05-13 $49.95 $50.77 $49.94 $50.56 $49.97 94,899
2021-05-12 $50.97 $51.06 $49.78 $49.85 $49.27 156,378
2021-05-11 $50.98 $51.47 $50.69 $51.21 $50.61 156,897
2021-05-10 $52.26 $52.43 $51.77 $51.77 $51.16 91,002
2021-05-07 $51.68 $52.24 $51.60 $52.22 $51.61 170,644
2021-05-06 $51.57 $51.62 $51.04 $51.62 $51.02 188,442
2021-05-05 $51.81 $51.81 $51.24 $51.57 $50.97 147,200
2021-05-04 $51.48 $51.55 $50.98 $51.55 $50.95 132,786
2021-05-03 $51.93 $51.97 $51.64 $51.71 $51.10 135,038
2021-04-30 $51.79 $51.91 $51.45 $51.57 $50.97 112,468
2021-04-29 $52.31 $52.31 $51.69 $52.13 $51.52 90,885
2021-04-28 $52.05 $52.12 $51.88 $52.00 $51.39 137,271
2021-04-27 $52.04 $52.12 $51.83 $52.05 $51.44 167,452
2021-04-26 $51.97 $52.05 $51.86 $51.95 $51.34 133,387
2021-04-23 $51.16 $51.85 $51.10 $51.72 $51.11 77,744
2021-04-22 $51.30 $51.54 $50.83 $50.99 $50.39 124,020
2021-04-21 $50.31 $51.20 $50.21 $51.20 $50.60 97,577
2021-04-20 $50.84 $50.91 $50.12 $50.43 $49.84 93,092
2021-04-19 $51.21 $51.24 $50.71 $50.92 $50.32 154,979
2021-04-16 $51.25 $51.32 $51.05 $51.26 $50.66 123,202
2021-04-15 $50.95 $51.03 $50.68 $51.02 $50.42 161,601
2021-04-14 $50.59 $50.94 $50.52 $50.55 $49.96 157,235
2021-04-13 $50.54 $50.64 $50.20 $50.50 $49.91 216,794
2021-04-12 $50.48 $50.58 $50.27 $50.53 $49.94 117,923
2021-04-09 $50.20 $50.41 $50.06 $50.38 $49.79 250,444
2021-04-08 $50.15 $50.16 $49.79 $50.15 $49.56 97,634
2021-04-07 $50.20 $50.25 $49.78 $49.89 $49.31 126,889
2021-04-06 $50.08 $50.40 $50.08 $50.20 $49.61 162,060
2021-04-05 $50.27 $50.27 $49.87 $50.15 $49.56 354,437
2021-04-01 $49.39 $49.78 $49.35 $49.78 $49.20 232,340
2021-03-31 $49.24 $49.46 $49.06 $49.13 $48.55 153,680
2021-03-30 $48.60 $49.09 $48.49 $48.95 $48.38 191,763
2021-03-29 $48.92 $49.19 $48.45 $48.62 $48.05 100,687
2021-03-26 $48.60 $49.18 $48.38 $49.18 $48.60 127,405
2021-03-25 $47.32 $48.39 $47.05 $48.31 $47.74 73,266
2021-03-24 $48.33 $48.54 $47.62 $47.62 $47.06 88,648
2021-03-23 $48.75 $48.82 $47.83 $47.97 $47.41 234,782
2021-03-22 $49.01 $49.19 $48.69 $48.96 $48.39 144,174
2021-03-19 $48.75 $49.19 $48.44 $48.89 $48.32 146,895
2021-03-18 $49.34 $49.69 $48.72 $48.80 $48.23 131,389
2021-03-17 $49.18 $49.61 $48.85 $49.52 $48.94 129,749
2021-03-16 $49.89 $49.89 $49.12 $49.29 $48.71 138,715
2021-03-15 $49.31 $49.79 $49.17 $49.78 $49.20 78,295
2021-03-12 $48.74 $49.21 $48.68 $49.17 $48.59 140,132
2021-03-11 $48.72 $49.10 $48.61 $48.97 $48.40 563,461
2021-03-10 $48.23 $48.47 $48.10 $48.25 $47.69 112,318
2021-03-09 $47.96 $48.20 $47.81 $47.82 $47.26 122,830
2021-03-08 $47.56 $48.13 $47.37 $47.41 $46.85 85,832
2021-03-05 $46.95 $47.47 $45.55 $47.33 $46.78 112,776
2021-03-04 $47.30 $47.46 $45.67 $46.32 $45.78 155,527
2021-03-03 $48.03 $48.08 $47.35 $47.39 $46.84 111,719
2021-03-02 $48.52 $48.52 $47.94 $48.01 $47.45 198,003
2021-03-01 $48.18 $48.70 $48.05 $48.52 $47.95 155,362
2021-02-26 $47.49 $47.79 $46.76 $47.27 $46.72 108,718
2021-02-25 $48.67 $48.71 $47.14 $47.28 $46.73 94,705
2021-02-24 $48.09 $48.81 $47.95 $48.74 $48.17 119,455
2021-02-23 $47.72 $48.16 $46.86 $48.00 $47.44 132,304
2021-02-22 $48.22 $48.44 $48.00 $48.00 $47.44 136,276
2021-02-19 $48.22 $48.62 $48.18 $48.49 $47.92 137,459
2021-02-18 $47.94 $48.07 $47.64 $47.91 $47.35 94,149
2021-02-17 $48.33 $48.42 $47.92 $48.28 $47.71 2,296,107
2021-02-16 $48.95 $48.97 $48.42 $48.55 $47.98 122,298
2021-02-12 $48.32 $48.68 $48.27 $48.65 $48.08 314,120
2021-02-11 $48.40 $48.44 $47.95 $48.39 $47.82 171,416
2021-02-10 $48.44 $48.47 $47.82 $48.11 $47.55 2,111,262
2021-02-09 $48.00 $48.23 $47.91 $48.10 $47.54 317,382
2021-02-08 $47.77 $48.06 $47.68 $48.06 $47.50 176,768
2021-02-05 $47.38 $47.49 $47.27 $47.47 $46.91 100,672
2021-02-04 $46.67 $47.07 $46.59 $47.03 $46.48 96,100
2021-02-03 $46.58 $46.58 $46.16 $46.44 $45.90 207,503
2021-02-02 $46.26 $46.59 $46.14 $46.41 $45.87 161,248
2021-02-01 $45.39 $45.87 $45.09 $45.81 $45.27 291,241
2021-01-29 $45.75 $45.79 $44.78 $44.96 $44.43 127,626
2021-01-28 $45.63 $46.08 $45.47 $45.78 $45.24 141,546
2021-01-27 $45.93 $45.95 $45.10 $45.29 $44.76 157,401
2021-01-26 $47.13 $47.21 $46.49 $46.53 $45.99 369,484
2021-01-25 $46.97 $47.28 $46.43 $46.94 $46.39 324,916
2021-01-22 $46.83 $47.07 $46.65 $47.00 $46.45 115,102
2021-01-21 $47.46 $47.69 $47.03 $47.04 $46.49 153,015
2021-01-20 $47.17 $47.36 $47.08 $47.29 $46.74 237,338
2021-01-19 $47.00 $47.03 $46.78 $46.93 $46.38 238,328
2021-01-15 $46.74 $46.78 $46.22 $46.60 $46.05 128,905
2021-01-14 $47.08 $47.23 $46.93 $46.98 $46.43 222,167
2021-01-13 $47.15 $47.15 $46.75 $46.78 $46.23 103,271
2021-01-12 $46.70 $47.10 $46.69 $47.05 $46.50 236,256
2021-01-11 $46.16 $46.79 $46.16 $46.63 $46.08 127,904
2021-01-08 $46.75 $46.90 $46.12 $46.61 $46.06 287,829
2021-01-07 $46.26 $46.61 $46.19 $46.52 $45.98 296,344
2021-01-06 $44.84 $46.19 $44.84 $45.85 $45.31 175,015
2021-01-05 $44.29 $44.85 $44.29 $44.72 $44.20 291,922
2021-01-04 $45.27 $45.27 $43.95 $44.28 $43.76 375,561
2020-12-31 $44.88 $45.05 $44.56 $44.97 $44.44 236,226
2020-12-30 $44.73 $44.97 $44.60 $44.77 $44.25 168,051
2020-12-29 $45.05 $45.05 $44.28 $44.49 $43.97 119,701
2020-12-28 $45.24 $45.27 $44.76 $44.77 $44.25 91,495
2020-12-24 $45.05 $45.05 $44.74 $44.99 $44.46 44,915
2020-12-23 $45.09 $45.31 $45.05 $45.09 $44.32 131,288
2020-12-22 $44.97 $45.06 $44.79 $44.91 $44.14 98,119
2020-12-21 $44.52 $44.87 $44.10 $44.78 $44.01 147,350
2020-12-18 $45.16 $45.16 $44.73 $44.97 $44.20 100,243
2020-12-17 $44.77 $45.00 $44.75 $45.00 $44.23 127,978
2020-12-16 $44.78 $44.78 $44.41 $44.57 $43.81 120,476
2020-12-15 $44.24 $44.63 $44.14 $44.61 $43.85 91,229
2020-12-14 $44.44 $44.64 $43.90 $43.93 $43.18 144,654
2020-12-11 $43.96 $44.22 $43.73 $44.03 $43.28 102,551
2020-12-10 $43.89 $44.20 $43.69 $44.18 $43.42 299,857
2020-12-09 $44.51 $44.56 $43.83 $44.04 $43.29 127,712
2020-12-08 $44.08 $44.38 $43.86 $44.29 $43.53 205,402
2020-12-07 $44.27 $44.27 $43.94 $44.10 $43.35 566,775
2020-12-04 $43.75 $44.19 $43.72 $44.19 $43.43 113,728
2020-12-03 $43.46 $43.79 $43.33 $43.53 $42.79 134,220
2020-12-02 $43.29 $43.35 $43.13 $43.34 $42.60 314,112
2020-12-01 $43.62 $43.65 $43.35 $43.40 $42.66 430,865
2020-11-30 $43.36 $43.42 $42.77 $43.00 $42.27 91,087
2020-11-27 $43.39 $43.42 $43.28 $43.35 $42.61 21,908
2020-11-25 $43.35 $43.35 $43.00 $43.25 $42.51 93,349
2020-11-24 $43.29 $43.55 $43.04 $43.40 $42.66 110,807
2020-11-23 $42.65 $42.97 $42.56 $42.87 $42.14 123,909
2020-11-20 $42.40 $42.48 $42.24 $42.31 $41.59 113,890
2020-11-19 $42.07 $42.41 $41.80 $42.40 $41.68 110,764
2020-11-18 $42.73 $42.74 $42.08 $42.08 $41.36 152,506
2020-11-17 $42.46 $42.72 $42.10 $42.56 $41.83 111,695
2020-11-16 $42.52 $42.65 $42.21 $42.65 $41.92 149,012
2020-11-13 $41.44 $42.00 $41.44 $41.91 $41.19 73,644
2020-11-12 $41.65 $41.65 $40.87 $41.11 $40.41 188,623
2020-11-11 $41.89 $41.89 $41.52 $41.72 $41.01 124,681
2020-11-10 $41.40 $41.65 $41.08 $41.56 $40.85 166,683
2020-11-09 $42.43 $42.83 $41.35 $41.35 $40.64 308,335
2020-11-06 $40.79 $40.91 $40.58 $40.67 $39.97 239,080
2020-11-05 $40.34 $40.86 $40.34 $40.68 $39.98 274,741
2020-11-04 $39.74 $40.35 $39.36 $39.76 $39.08 160,737
2020-11-03 $39.22 $39.76 $39.17 $39.59 $38.91 224,155
2020-11-02 $38.41 $38.78 $38.32 $38.71 $38.05 78,648
2020-10-30 $38.05 $38.23 $37.55 $38.00 $37.35 148,589
2020-10-29 $37.88 $38.51 $37.68 $38.23 $37.58 134,143
2020-10-28 $38.32 $38.36 $37.91 $37.93 $37.28 115,985
2020-10-27 $39.40 $39.47 $39.00 $39.00 $38.33 87,209
2020-10-26 $39.75 $39.77 $38.93 $39.33 $38.66 130,604
2020-10-23 $40.15 $40.21 $39.83 $40.19 $39.50 86,832
2020-10-22 $39.65 $40.00 $39.43 $39.95 $39.27 141,522
2020-10-21 $39.79 $39.98 $39.52 $39.54 $38.86 63,515
2020-10-20 $39.82 $40.15 $39.70 $39.78 $39.10 86,514
2020-10-19 $40.22 $40.28 $39.53 $39.60 $38.92 66,127
2020-10-16 $40.24 $40.31 $40.05 $40.05 $39.37 198,904
2020-10-15 $39.42 $40.15 $39.39 $40.09 $39.40 401,140
2020-10-14 $40.13 $40.31 $39.84 $39.89 $39.21 87,963
2020-10-13 $40.13 $40.20 $39.90 $40.01 $39.33 84,069
2020-10-12 $40.23 $40.32 $40.12 $40.25 $39.56 60,156
2020-10-09 $40.09 $40.14 $39.84 $39.95 $39.27 237,419
2020-10-08 $39.68 $39.82 $39.51 $39.82 $39.14 159,261
2020-10-07 $39.01 $39.40 $39.01 $39.29 $38.62 169,650
2020-10-06 $39.07 $39.46 $38.54 $38.64 $37.98 145,320
2020-10-05 $38.39 $38.90 $38.39 $38.88 $38.22 220,608
2020-10-02 $37.29 $38.20 $37.18 $38.06 $37.41 108,630
2020-10-01 $37.82 $38.04 $37.68 $37.91 $37.26 125,507
2020-09-30 $37.53 $37.96 $37.35 $37.62 $36.98 49,530
2020-09-29 $37.53 $37.68 $37.26 $37.41 $36.77 76,885
2020-09-28 $37.32 $37.68 $37.32 $37.53 $36.89 151,090
2020-09-25 $36.21 $36.97 $36.13 $36.88 $36.25 75,694
2020-09-24 $36.18 $36.73 $35.82 $36.32 $35.70 96,409
2020-09-23 $37.12 $37.28 $36.29 $36.29 $35.67 104,031
2020-09-22 $36.97 $37.08 $36.71 $37.07 $36.44 97,321
2020-09-21 $36.89 $36.89 $36.32 $36.78 $36.15 103,364
2020-09-18 $37.96 $38.04 $37.25 $37.54 $36.90 179,939
2020-09-17 $37.51 $37.97 $37.41 $37.87 $37.22 109,474
2020-09-16 $38.12 $38.50 $38.04 $38.05 $37.40 94,926
2020-09-15 $38.12 $38.17 $37.87 $37.96 $37.31 77,891
2020-09-14 $37.53 $37.91 $37.50 $37.84 $37.19 58,561
2020-09-11 $37.37 $37.37 $36.87 $37.18 $36.54 73,282
2020-09-10 $37.83 $37.94 $37.10 $37.10 $36.47 86,936
2020-09-09 $37.51 $37.81 $37.37 $37.61 $36.97 91,490
2020-09-08 $37.36 $37.53 $36.99 $37.07 $36.44 100,749
2020-09-04 $38.45 $38.46 $37.27 $37.90 $37.25 101,269
2020-09-03 $39.25 $39.25 $37.97 $38.20 $37.55 77,960
2020-09-02 $38.94 $39.46 $38.78 $39.39 $38.72 119,855
2020-09-01 $38.44 $38.75 $38.30 $38.75 $38.09 69,597
2020-08-31 $38.74 $38.74 $38.38 $38.41 $37.75 62,208
2020-08-28 $38.63 $38.68 $38.39 $38.68 $38.02 74,186
2020-08-27 $38.44 $38.55 $38.25 $38.41 $37.75 91,552
2020-08-26 $38.36 $38.36 $38.13 $38.29 $37.64 181,509
2020-08-25 $38.42 $38.42 $38.03 $38.26 $37.61 62,108
2020-08-24 $38.08 $38.24 $37.94 $38.24 $37.59 112,651
2020-08-21 $37.82 $37.87 $37.68 $37.83 $37.18 100,476
2020-08-20 $37.80 $37.99 $37.68 $37.89 $37.24 103,641
2020-08-19 $38.29 $38.30 $37.97 $38.04 $37.39 141,711
2020-08-18 $38.52 $38.57 $38.13 $38.24 $37.59 78,698
2020-08-17 $38.47 $38.50 $38.31 $38.44 $37.78 82,763
2020-08-14 $38.27 $38.45 $38.20 $38.32 $37.67 138,490
2020-08-13 $38.27 $38.48 $38.21 $38.34 $37.68 71,517
2020-08-12 $38.51 $38.51 $38.24 $38.39 $37.73 95,729
2020-08-11 $38.52 $38.62 $38.06 $38.15 $37.50 144,680
2020-08-10 $38.12 $38.28 $38.03 $38.23 $37.58 98,077
2020-08-07 $37.69 $38.04 $37.53 $38.04 $37.39 81,200
2020-08-06 $37.88 $37.90 $37.61 $37.81 $37.16 129,163
2020-08-05 $37.79 $37.91 $37.70 $37.91 $37.26 143,662
2020-08-04 $37.41 $37.55 $37.29 $37.55 $36.91 216,455
2020-08-03 $37.37 $37.56 $37.19 $37.47 $36.83 72,986
2020-07-31 $37.21 $37.23 $36.59 $37.09 $36.46 141,569
2020-07-30 $36.86 $37.22 $36.65 $37.19 $36.55 82,047
2020-07-29 $36.78 $37.38 $36.78 $37.27 $36.63 79,992
2020-07-28 $36.90 $36.94 $36.59 $36.62 $35.99 88,573
2020-07-27 $36.76 $37.00 $36.55 $36.99 $36.36 106,784
2020-07-24 $36.80 $36.86 $36.56 $36.68 $36.05 98,221
2020-07-23 $37.02 $37.44 $36.80 $36.96 $36.33 89,622
2020-07-22 $36.68 $37.06 $36.68 $37.05 $36.42 186,396
2020-07-21 $36.77 $36.95 $36.64 $36.73 $36.10 153,826
2020-07-20 $36.51 $36.57 $36.35 $36.53 $35.91 70,159
2020-07-17 $36.53 $36.60 $36.32 $36.53 $35.91 125,404
2020-07-16 $36.14 $36.38 $35.98 $36.32 $35.70 117,219
2020-07-15 $36.05 $36.44 $35.93 $36.36 $35.74 92,169
2020-07-14 $34.91 $35.55 $34.74 $35.55 $34.94 120,317
2020-07-13 $35.58 $35.84 $34.93 $34.96 $34.36 67,756
2020-07-10 $34.91 $35.29 $34.77 $35.28 $34.68 89,318
2020-07-09 $35.31 $35.31 $34.47 $34.90 $34.30 150,400
2020-07-08 $35.17 $35.30 $34.87 $35.29 $34.69 83,623
2020-07-07 $35.35 $35.53 $35.04 $35.07 $34.47 95,940
2020-07-06 $35.83 $35.92 $35.45 $35.62 $35.01 490,950
2020-07-02 $35.62 $35.71 $35.16 $35.19 $34.59 143,063
2020-07-01 $35.20 $35.36 $34.85 $35.04 $34.44 129,724
2020-06-30 $34.57 $35.25 $34.57 $35.12 $34.52 144,088
2020-06-29 $34.29 $34.63 $33.89 $34.62 $34.03 107,631
2020-06-26 $34.42 $34.52 $33.91 $34.02 $33.44 95,646
2020-06-25 $34.13 $34.64 $33.83 $34.64 $34.05 85,046
2020-06-24 $35.27 $35.27 $34.16 $34.47 $33.66 168,636
2020-06-23 $35.98 $35.98 $35.54 $35.54 $34.71 87,107
2020-06-22 $35.33 $35.64 $35.01 $35.54 $34.71 120,728
2020-06-19 $36.26 $36.26 $35.21 $35.43 $34.60 83,958
2020-06-18 $35.45 $35.80 $35.36 $35.65 $34.82 101,139
2020-06-17 $36.06 $36.06 $35.61 $35.69 $34.86 104,396
2020-06-16 $36.42 $36.49 $35.38 $35.95 $35.11 394,795
2020-06-15 $33.82 $35.40 $33.78 $35.27 $34.44 313,321
2020-06-12 $35.26 $35.37 $33.93 $34.78 $33.97 129,811
2020-06-11 $35.21 $35.38 $34.05 $34.13 $33.33 746,791
2020-06-10 $37.23 $37.23 $36.37 $36.52 $35.67 169,620
2020-06-09 $37.51 $37.51 $37.08 $37.20 $36.33 494,380
2020-06-08 $37.59 $37.99 $37.56 $37.99 $37.10 304,058
2020-06-05 $37.51 $37.78 $37.22 $37.36 $36.49 491,664
2020-06-04 $36.26 $36.51 $36.03 $36.39 $35.54 298,971
2020-06-03 $35.93 $36.51 $35.93 $36.45 $35.60 222,356
2020-06-02 $35.33 $35.57 $35.17 $35.57 $34.74 386,330
2020-06-01 $34.87 $35.32 $34.72 $35.18 $34.36 273,983
2020-05-29 $34.57 $34.88 $34.31 $34.81 $34.00 560,959
2020-05-28 $35.23 $35.23 $34.59 $34.72 $33.91 145,431
2020-05-27 $34.75 $34.92 $34.05 $34.91 $34.09 361,061
2020-05-26 $34.28 $34.45 $34.16 $34.22 $33.42 110,229
2020-05-22 $33.20 $33.29 $32.95 $33.26 $32.48 137,862
2020-05-21 $33.23 $33.43 $32.95 $33.20 $32.42 98,389
2020-05-20 $33.19 $33.44 $33.06 $33.29 $32.51 133,241
2020-05-19 $32.99 $33.23 $32.65 $32.66 $31.90 255,377
2020-05-18 $32.56 $33.19 $32.53 $33.05 $32.28 105,369
2020-05-15 $31.01 $31.54 $30.78 $31.48 $30.74 335,113
2020-05-14 $30.43 $31.26 $29.95 $31.26 $30.53 191,910
2020-05-13 $31.71 $31.71 $30.55 $30.88 $30.16 137,104
2020-05-12 $32.93 $32.93 $31.79 $31.79 $31.05 189,766
2020-05-11 $32.60 $32.97 $32.38 $32.75 $31.98 454,964
2020-05-08 $32.54 $32.93 $32.52 $32.90 $32.13 109,091
2020-05-07 $31.97 $32.43 $31.97 $32.10 $31.35 149,678
2020-05-06 $31.96 $32.07 $31.49 $31.53 $30.79 671,749
2020-05-05 $31.86 $32.18 $31.67 $31.76 $31.02 322,560
2020-05-04 $30.98 $31.43 $30.82 $31.41 $30.68 378,734
2020-05-01 $31.75 $31.76 $31.12 $31.36 $30.63 180,196
2020-04-30 $32.89 $32.89 $32.35 $32.37 $31.61 288,488
2020-04-29 $32.99 $33.47 $32.79 $33.27 $32.49 261,348
2020-04-28 $32.53 $32.75 $31.99 $32.18 $31.43 353,038
2020-04-27 $31.13 $32.03 $31.13 $31.94 $31.19 202,327
2020-04-24 $30.59 $31.04 $30.38 $30.89 $30.17 443,797
2020-04-23 $30.47 $30.92 $30.39 $30.48 $29.77 160,513
2020-04-22 $30.38 $30.47 $30.06 $30.32 $29.61 211,542
2020-04-21 $29.97 $30.25 $29.60 $29.71 $29.02 666,491
2020-04-20 $30.74 $31.21 $30.55 $30.63 $29.91 216,096
2020-04-17 $30.95 $31.31 $30.79 $31.23 $30.50 177,549
2020-04-16 $30.20 $30.23 $29.67 $30.10 $29.40 352,240
2020-04-15 $30.22 $30.35 $29.90 $30.13 $29.43 395,452
2020-04-14 $31.16 $31.38 $30.82 $31.17 $30.44 251,463
2020-04-13 $31.08 $31.08 $30.02 $30.45 $29.74 674,597
2020-04-09 $31.04 $31.66 $30.89 $31.24 $30.51 516,090
2020-04-08 $29.42 $30.51 $29.16 $30.42 $29.71 536,801
2020-04-07 $29.83 $30.21 $29.02 $29.02 $28.34 335,955
2020-04-06 $27.68 $28.89 $27.68 $28.81 $28.14 363,014
2020-04-03 $27.17 $27.39 $26.32 $26.61 $25.99 297,377
2020-04-02 $26.76 $27.71 $26.58 $27.19 $26.55 706,418
2020-04-01 $27.32 $27.48 $26.67 $26.94 $26.31 862,168
2020-03-31 $28.82 $29.01 $28.20 $28.41 $27.75 345,873
2020-03-30 $28.43 $29.03 $27.90 $28.90 $28.22 638,095
2020-03-27 $28.08 $28.96 $27.75 $28.21 $27.55 558,564
2020-03-26 $27.86 $29.24 $27.84 $29.13 $28.45 675,249
2020-03-25 $27.03 $28.57 $26.34 $27.55 $26.91 947,782
2020-03-24 $25.40 $26.74 $25.36 $26.69 $26.07 457,832
2020-03-23 $24.65 $24.80 $23.47 $24.00 $23.44 727,444
2020-03-20 $26.41 $26.75 $24.82 $24.82 $24.24 441,070
2020-03-19 $25.27 $26.62 $24.27 $25.98 $25.37 1,438,176
2020-03-18 $25.99 $26.44 $24.10 $25.34 $24.75 605,267
2020-03-17 $26.91 $27.84 $25.82 $27.65 $27.00 678,771
2020-03-16 $27.01 $28.41 $26.20 $26.43 $25.81 502,223
2020-03-13 $29.94 $30.53 $28.10 $30.53 $29.82 740,532
2020-03-12 $29.05 $29.93 $27.61 $28.20 $27.54 532,590
2020-03-11 $32.42 $32.48 $30.99 $31.37 $30.64 268,170
2020-03-10 $33.08 $33.35 $31.61 $33.35 $32.57 416,601
2020-03-09 $32.30 $33.70 $31.63 $31.81 $31.07 459,353
2020-03-06 $34.58 $35.17 $34.07 $34.85 $34.04 570,172
2020-03-05 $36.15 $36.29 $35.34 $35.63 $34.80 219,299
2020-03-04 $36.32 $36.94 $35.94 $36.92 $36.06 256,800
2020-03-03 $36.57 $37.07 $35.33 $35.62 $34.79 399,526
2020-03-02 $35.43 $36.50 $34.92 $36.50 $35.65 480,635
2020-02-28 $34.60 $35.31 $34.17 $35.19 $34.37 1,751,452
2020-02-27 $36.43 $37.05 $35.72 $35.73 $34.89 305,636
2020-02-26 $37.71 $38.05 $37.09 $37.09 $36.22 188,971
2020-02-25 $39.07 $39.07 $37.52 $37.55 $36.67 240,445
2020-02-24 $38.91 $39.10 $38.68 $38.89 $37.98 136,841
2020-02-21 $40.30 $40.32 $39.98 $40.07 $39.13 150,653
2020-02-20 $40.41 $40.61 $40.08 $40.48 $39.53 110,976
2020-02-19 $40.48 $40.57 $40.43 $40.46 $39.51 167,244
2020-02-18 $40.30 $40.41 $40.13 $40.34 $39.40 106,445
2020-02-14 $40.44 $40.48 $40.28 $40.45 $39.50 209,889
2020-02-13 $40.18 $40.47 $40.11 $40.39 $39.45 107,895
2020-02-12 $40.33 $40.37 $40.21 $40.37 $39.43 146,028
2020-02-11 $40.01 $40.24 $40.01 $40.13 $39.19 119,483
2020-02-10 $39.50 $39.82 $39.47 $39.82 $38.89 154,116
2020-02-07 $39.83 $39.83 $39.54 $39.61 $38.68 147,373
2020-02-06 $40.18 $40.20 $39.92 $39.95 $39.02 125,175
2020-02-05 $39.96 $40.07 $39.85 $40.05 $39.11 99,525
2020-02-04 $39.48 $39.72 $39.48 $39.57 $38.64 104,120
2020-02-03 $38.94 $39.27 $38.89 $39.06 $38.15 106,497
2020-01-31 $39.33 $39.33 $38.63 $38.72 $37.81 131,694
2020-01-30 $39.18 $39.51 $39.02 $39.50 $38.58 106,757
2020-01-29 $39.67 $39.72 $39.44 $39.44 $38.52 105,241
2020-01-28 $39.36 $39.68 $39.29 $39.57 $38.64 295,656
2020-01-27 $39.19 $39.37 $39.14 $39.20 $38.28 296,775
2020-01-24 $40.29 $40.29 $39.57 $39.78 $38.85 170,476
2020-01-23 $39.96 $40.22 $39.78 $40.15 $39.21 428,439
2020-01-22 $40.19 $40.30 $40.02 $40.07 $39.13 204,446
2020-01-21 $40.12 $40.18 $40.02 $40.06 $39.12 264,787
2020-01-17 $40.23 $40.25 $40.15 $40.22 $39.28 180,939
2020-01-16 $39.92 $40.18 $39.92 $40.18 $39.24 210,084
2020-01-15 $39.64 $39.92 $39.64 $39.73 $38.80 210,424
2020-01-14 $39.55 $39.80 $39.53 $39.69 $38.76 225,282
2020-01-13 $39.41 $39.62 $39.34 $39.62 $38.69 305,347
2020-01-10 $39.49 $39.49 $39.25 $39.33 $38.41 210,318
2020-01-09 $39.40 $39.44 $39.28 $39.42 $38.50 153,741
2020-01-08 $39.15 $39.35 $39.07 $39.21 $38.29 119,831
2020-01-07 $39.09 $39.19 $39.00 $39.10 $38.19 79,220
2020-01-06 $38.93 $39.15 $38.85 $39.15 $38.23 79,526
2020-01-03 $38.83 $39.18 $38.83 $39.11 $38.20 136,253
2020-01-02 $39.35 $39.41 $39.02 $39.31 $38.39 99,083
2019-12-31 $39.03 $39.20 $39.02 $39.16 $38.24 95,104
2019-12-30 $39.28 $39.28 $38.95 $39.08 $38.17 92,283
2019-12-27 $39.34 $39.34 $39.09 $39.20 $38.28 700,201
2019-12-26 $39.25 $39.25 $39.11 $39.24 $38.32 76,231
2019-12-24 $39.20 $39.20 $39.08 $39.16 $38.24 43,072
2019-12-23 $39.53 $39.53 $39.35 $39.37 $38.22 119,168
2019-12-20 $39.27 $39.45 $39.27 $39.38 $38.23 178,702
2019-12-19 $39.07 $39.23 $39.05 $39.16 $38.01 80,874
2019-12-18 $39.11 $39.11 $38.98 $39.06 $37.92 82,649
2019-12-17 $39.02 $39.05 $38.95 $38.99 $37.85 92,552
2019-12-16 $39.01 $39.11 $38.96 $39.00 $37.86 97,280
2019-12-13 $38.85 $38.98 $38.60 $38.73 $37.60 139,839
2019-12-12 $38.53 $38.91 $38.46 $38.85 $37.71 78,805
2019-12-11 $38.50 $38.53 $38.35 $38.51 $37.38 112,685
2019-12-10 $38.49 $38.52 $38.34 $38.42 $37.30 98,579
2019-12-09 $38.61 $38.66 $38.45 $38.46 $37.33 121,680
2019-12-06 $38.64 $38.73 $38.58 $38.62 $37.49 117,714
2019-12-05 $38.33 $38.35 $38.17 $38.30 $37.18 86,302
2019-12-04 $38.20 $38.41 $38.20 $38.25 $37.13 127,021
2019-12-03 $37.91 $38.02 $37.76 $38.01 $36.90 146,576
2019-12-02 $38.69 $38.69 $38.26 $38.28 $37.16 58,304
2019-11-29 $38.78 $38.80 $38.59 $38.59 $37.46 152,947
2019-11-27 $38.78 $38.86 $38.67 $38.86 $37.72 89,902
2019-11-26 $38.57 $38.69 $38.52 $38.69 $37.56 113,682
2019-11-25 $38.32 $38.57 $38.31 $38.55 $37.42 83,738
2019-11-22 $38.16 $38.18 $38.00 $38.16 $37.04 93,490
2019-11-21 $38.25 $38.25 $37.98 $38.05 $36.94 98,383
2019-11-20 $38.24 $38.36 $38.00 $38.23 $37.11 59,426
2019-11-19 $38.35 $38.41 $38.19 $38.29 $37.17 96,378
2019-11-18 $38.26 $38.31 $38.18 $38.29 $37.17 110,696
2019-11-15 $38.24 $38.29 $38.12 $38.29 $37.17 109,052
2019-11-14 $37.88 $38.04 $37.88 $38.03 $36.92 121,934
2019-11-13 $37.83 $38.01 $37.75 $37.94 $36.83 273,085
2019-11-12 $37.98 $38.11 $37.91 $37.97 $36.86 86,305
2019-11-11 $37.80 $37.97 $37.80 $37.94 $36.83 61,096
2019-11-08 $37.82 $37.97 $37.73 $37.97 $36.86 228,569
2019-11-07 $38.04 $38.08 $37.79 $37.83 $36.72 80,269
2019-11-06 $37.87 $37.87 $37.70 $37.81 $36.70 77,547
2019-11-05 $37.95 $38.06 $37.84 $37.89 $36.78 73,713
2019-11-04 $37.94 $37.98 $37.78 $37.87 $36.76 108,141
2019-11-01 $37.44 $37.72 $37.44 $37.72 $36.62 63,776
2019-10-31 $37.47 $37.47 $37.06 $37.20 $36.11 154,411
2019-10-30 $37.53 $37.53 $37.25 $37.51 $36.41 82,081
2019-10-29 $37.31 $37.59 $37.31 $37.48 $36.38 106,695
2019-10-28 $37.44 $37.58 $37.41 $37.43 $36.33 106,956
2019-10-25 $37.11 $37.36 $37.10 $37.28 $36.19 514,894
2019-10-24 $37.18 $37.19 $36.94 $37.15 $36.06 76,510
2019-10-23 $36.90 $37.03 $36.80 $37.03 $35.95 151,721
2019-10-22 $37.12 $37.15 $36.92 $36.94 $35.86 70,463
2019-10-21 $37.04 $37.11 $36.96 $37.04 $35.96 53,780
2019-10-18 $36.75 $36.87 $36.65 $36.78 $35.70 56,942
2019-10-17 $36.81 $36.95 $36.71 $36.85 $35.77 116,841
2019-10-16 $36.70 $36.77 $36.56 $36.65 $35.58 88,445
2019-10-15 $36.57 $36.83 $36.51 $36.74 $35.66 101,022
2019-10-14 $36.48 $36.49 $36.33 $36.43 $35.36 134,486
2019-10-11 $36.43 $36.82 $36.43 $36.51 $35.44 103,950
2019-10-10 $35.74 $36.12 $35.74 $36.01 $34.96 70,110
2019-10-09 $35.74 $35.91 $35.64 $35.78 $34.73 169,753
2019-10-08 $35.90 $35.90 $35.48 $35.48 $34.44 65,151
2019-10-07 $36.25 $36.39 $36.09 $36.15 $35.09 72,036
2019-10-04 $35.98 $36.32 $35.91 $36.31 $35.25 35,948
2019-10-03 $35.59 $35.90 $35.18 $35.87 $34.82 183,126
2019-10-02 $36.03 $36.03 $35.44 $35.65 $34.61 92,277
2019-10-01 $36.93 $37.01 $36.19 $36.23 $35.17 266,013
2019-09-30 $36.68 $36.88 $36.68 $36.82 $35.74 87,609
2019-09-27 $36.94 $36.97 $36.39 $36.58 $35.51 206,684
2019-09-26 $36.92 $36.92 $36.69 $36.80 $35.72 155,554
2019-09-25 $36.63 $37.00 $36.54 $36.92 $35.84 104,048
2019-09-24 $37.07 $37.13 $36.56 $36.64 $35.57 97,577
2019-09-23 $36.77 $37.06 $36.77 $36.97 $35.89 126,381
2019-09-20 $37.12 $37.20 $36.86 $36.89 $35.81 4,212,986
2019-09-19 $37.23 $37.29 $37.00 $37.08 $35.99 96,380
2019-09-18 $37.21 $37.21 $36.81 $37.14 $36.06 75,241
2019-09-17 $37.16 $37.21 $37.03 $37.21 $36.12 111,330
2019-09-16 $37.04 $37.20 $36.97 $37.19 $36.10 51,817
2019-09-13 $37.27 $37.33 $37.11 $37.12 $36.03 47,598
2019-09-12 $37.20 $37.27 $37.03 $37.14 $36.05 106,784
2019-09-11 $36.78 $37.08 $36.64 $37.08 $35.99 137,182
2019-09-10 $36.65 $36.74 $36.38 $36.71 $35.64 85,285
2019-09-09 $36.72 $36.72 $36.51 $36.69 $35.62 172,473
2019-09-06 $36.62 $36.75 $36.56 $36.59 $35.52 160,675
2019-09-05 $36.39 $36.68 $36.39 $36.57 $35.50 812,752
2019-09-04 $35.98 $36.06 $35.87 $36.06 $35.00 147,209
2019-09-03 $35.68 $35.76 $35.45 $35.66 $34.62 63,066
2019-08-30 $36.08 $36.08 $35.76 $35.93 $34.88 51,215
2019-08-29 $35.76 $35.95 $35.69 $35.90 $34.85 56,482
2019-08-28 $35.11 $35.42 $34.98 $35.41 $34.37 251,787
2019-08-27 $35.52 $35.56 $35.07 $35.15 $34.12 90,261
2019-08-26 $35.42 $35.42 $35.11 $35.36 $34.32 80,273
2019-08-23 $35.87 $35.99 $34.95 $35.10 $34.07 89,641
2019-08-22 $36.12 $36.13 $35.79 $36.00 $34.95 66,434
2019-08-21 $35.99 $36.04 $35.88 $35.99 $34.94 68,017
2019-08-20 $35.90 $35.90 $35.68 $35.68 $34.64 64,858
2019-08-19 $36.00 $36.05 $35.86 $35.95 $34.90 93,805
2019-08-16 $35.19 $35.63 $35.19 $35.57 $34.53 45,172
2019-08-15 $35.07 $35.14 $34.81 $35.02 $33.99 59,404
2019-08-14 $35.47 $35.51 $34.88 $34.95 $33.93 98,951
2019-08-13 $35.53 $36.26 $35.42 $35.99 $34.94 52,294
2019-08-12 $35.89 $35.89 $35.46 $35.59 $34.55 65,536
2019-08-09 $36.21 $36.28 $35.92 $36.07 $35.01 41,589
2019-08-08 $35.86 $36.39 $35.86 $36.39 $35.32 44,397
2019-08-07 $35.18 $35.75 $34.95 $35.66 $34.62 85,787
2019-08-06 $35.33 $35.54 $35.09 $35.52 $34.48 918,395
2019-08-05 $35.57 $35.57 $34.81 $35.07 $34.04 100,720
2019-08-02 $36.38 $36.38 $35.93 $36.14 $35.08 43,482
2019-08-01 $37.02 $37.24 $36.48 $36.54 $35.47 33,423
2019-07-31 $37.41 $37.52 $36.89 $37.01 $35.93 78,571
2019-07-30 $37.15 $37.40 $37.10 $37.40 $36.30 63,933
2019-07-29 $37.50 $37.50 $37.27 $37.34 $36.25 58,265
2019-07-26 $37.29 $37.49 $37.29 $37.48 $36.38 63,355
2019-07-25 $37.45 $37.45 $37.16 $37.22 $36.13 233,773
2019-07-24 $37.08 $37.49 $37.08 $37.45 $36.35 349,423
2019-07-23 $36.96 $37.14 $36.87 $37.14 $36.05 87,160
2019-07-22 $36.93 $36.96 $36.79 $36.81 $35.73 45,243
2019-07-19 $37.10 $37.17 $36.81 $36.81 $35.73 76,758
2019-07-18 $36.82 $37.02 $36.75 $36.99 $35.91 68,666
2019-07-17 $37.10 $37.10 $36.83 $36.86 $35.78 224,404
2019-07-16 $37.10 $37.20 $37.05 $37.09 $36.00 75,667
2019-07-15 $37.24 $37.24 $37.02 $37.12 $36.03 84,239
2019-07-12 $36.95 $37.21 $36.95 $37.16 $36.07 61,670
2019-07-11 $36.88 $36.90 $36.70 $36.89 $35.81 73,786
2019-07-10 $37.00 $37.06 $36.79 $36.86 $35.78 94,837
2019-07-09 $36.66 $36.86 $36.59 $36.85 $35.77 70,148
2019-07-08 $36.92 $36.97 $36.72 $36.80 $35.72 47,777
2019-07-05 $36.94 $37.05 $36.71 $37.02 $35.94 45,538
2019-07-03 $36.86 $37.08 $36.86 $37.08 $35.99 101,106
2019-07-02 $36.77 $36.81 $36.61 $36.74 $35.66 121,348
2019-07-01 $36.94 $37.03 $36.62 $36.81 $35.73 118,702
2019-06-28 $36.28 $36.55 $36.25 $36.50 $35.43 103,917
2019-06-27 $35.91 $36.17 $35.91 $36.17 $35.11 104,815
2019-06-26 $35.97 $36.05 $35.77 $35.77 $34.72 181,915
2019-06-25 $36.23 $36.23 $35.90 $35.92 $34.87 221,729
2019-06-24 $36.56 $36.56 $36.30 $36.30 $35.08 155,837
2019-06-21 $36.62 $36.63 $36.40 $36.50 $35.27 116,411
2019-06-20 $36.77 $36.77 $36.36 $36.70 $35.46 694,521
2019-06-19 $36.28 $36.43 $36.19 $36.40 $35.18 92,027
2019-06-18 $36.14 $36.39 $36.07 $36.21 $34.99 95,109
2019-06-17 $35.96 $36.00 $35.87 $35.89 $34.68 73,813
2019-06-14 $36.06 $36.26 $35.81 $35.91 $34.70 96,274
2019-06-13 $36.13 $36.13 $35.90 $36.07 $34.86 260,108
2019-06-12 $35.86 $35.91 $35.76 $35.86 $34.65 97,195
2019-06-11 $36.16 $36.20 $35.77 $35.86 $34.65 100,488
2019-06-10 $35.97 $36.14 $35.88 $35.93 $34.72 61,370
2019-06-07 $35.71 $35.88 $35.65 $35.76 $34.56 122,175
2019-06-06 $35.44 $35.60 $35.29 $35.55 $34.35 60,015
2019-06-05 $35.28 $35.40 $35.01 $35.40 $34.21 49,403
2019-06-04 $34.64 $35.14 $34.63 $35.14 $33.96 81,781
2019-06-03 $34.26 $34.47 $34.15 $34.32 $33.16 190,283
2019-05-31 $34.16 $34.30 $34.03 $34.19 $33.04 208,771
2019-05-30 $34.57 $34.73 $34.37 $34.50 $33.34 144,535
2019-05-29 $34.53 $34.54 $34.22 $34.45 $33.29 86,782
2019-05-28 $35.06 $35.12 $34.65 $34.67 $33.50 75,997
2019-05-24 $35.01 $35.15 $34.85 $34.97 $33.79 37,655
2019-05-23 $35.05 $35.05 $34.66 $34.85 $33.68 96,416
2019-05-22 $35.48 $35.50 $35.28 $35.36 $34.17 68,297
2019-05-21 $35.40 $35.62 $35.40 $35.57 $34.37 91,364
2019-05-20 $35.24 $35.31 $35.03 $35.17 $33.99 45,186
2019-05-17 $35.45 $35.76 $35.37 $35.40 $34.21 67,118
2019-05-16 $35.43 $35.85 $35.43 $35.70 $34.50 392,785
2019-05-15 $35.12 $35.49 $35.07 $35.40 $34.21 92,436
2019-05-14 $35.10 $35.48 $35.02 $35.32 $34.13 316,406
2019-05-13 $35.32 $35.32 $34.79 $34.94 $33.76 148,103
2019-05-10 $35.72 $36.01 $35.25 $35.86 $34.65 65,718
2019-05-09 $35.66 $35.86 $35.34 $35.81 $34.60 171,602
2019-05-08 $35.92 $36.10 $35.83 $35.90 $34.69 76,472
2019-05-07 $36.25 $36.29 $35.69 $35.96 $34.75 210,673
2019-05-06 $36.13 $36.65 $36.13 $36.52 $35.29 133,968
2019-05-03 $36.48 $36.69 $36.45 $36.69 $35.46 160,862
2019-05-02 $36.16 $36.40 $36.01 $36.33 $35.11 76,846
2019-05-01 $36.71 $36.74 $36.24 $36.29 $35.07 273,360
2019-04-30 $36.60 $36.64 $36.29 $36.64 $35.41 119,456
2019-04-29 $36.60 $36.64 $36.53 $36.55 $35.32 64,077
2019-04-26 $36.29 $36.54 $36.27 $36.54 $35.31 88,691
2019-04-25 $36.40 $36.40 $36.06 $36.27 $35.05 100,002
2019-04-24 $36.54 $36.63 $36.47 $36.52 $35.29 125,430
2019-04-23 $36.18 $36.51 $36.13 $36.48 $35.25 65,548
2019-04-22 $36.13 $36.13 $35.97 $36.06 $34.85 88,568
2019-04-18 $36.10 $36.21 $35.95 $36.20 $34.98 75,153
2019-04-17 $36.48 $36.49 $36.00 $36.07 $34.86 128,556
2019-04-16 $36.48 $36.50 $36.26 $36.33 $35.11 70,843
2019-04-15 $36.44 $36.44 $36.29 $36.36 $35.14 100,721
2019-04-12 $36.39 $36.43 $36.26 $36.41 $35.18 71,651
2019-04-11 $36.10 $36.17 $36.03 $36.15 $34.93 64,186
2019-04-10 $35.85 $36.06 $35.84 $36.01 $34.80 86,592
2019-04-09 $36.01 $36.02 $35.74 $35.78 $34.58 78,791
2019-04-08 $36.03 $36.11 $35.90 $36.11 $34.89 37,719
2019-04-05 $35.93 $36.10 $35.90 $36.10 $34.89 79,826
2019-04-04 $35.82 $35.88 $35.68 $35.82 $34.61 48,139
2019-04-03 $35.81 $35.90 $35.69 $35.78 $34.58 58,258
2019-04-02 $35.62 $35.65 $35.47 $35.62 $34.42 131,004
2019-04-01 $35.38 $35.63 $35.27 $35.63 $34.43 154,084
2019-03-29 $35.17 $35.20 $35.04 $35.14 $33.96 93,891
2019-03-28 $34.77 $34.96 $34.64 $34.95 $33.77 162,038
2019-03-27 $34.81 $34.92 $34.46 $34.69 $33.52 317,232
2019-03-26 $34.70 $34.90 $34.58 $34.77 $33.60 70,511
2019-03-25 $34.43 $34.67 $34.31 $34.48 $33.32 101,854
2019-03-22 $35.16 $35.16 $34.48 $34.50 $33.34 75,603
2019-03-21 $34.75 $35.40 $34.75 $35.33 $34.14 194,611
2019-03-20 $35.08 $35.12 $34.68 $34.84 $33.67 105,577
2019-03-19 $35.34 $35.37 $35.03 $35.12 $33.94 35,812
2019-03-18 $35.07 $35.25 $35.03 $35.20 $34.02 39,164
2019-03-15 $34.99 $35.19 $34.98 $35.05 $33.87 73,989
2019-03-14 $35.01 $35.01 $34.87 $34.91 $33.74 167,840
2019-03-13 $34.90 $35.15 $34.90 $34.99 $33.81 108,548
2019-03-12 $34.76 $34.89 $34.74 $34.83 $33.66 173,666
2019-03-11 $34.37 $34.71 $34.37 $34.70 $33.53 79,000
2019-03-08 $34.11 $34.28 $34.04 $34.28 $33.13 70,855
2019-03-07 $34.61 $34.61 $34.25 $34.37 $33.21 153,333
2019-03-06 $34.99 $34.99 $34.62 $34.63 $33.46 147,272
2019-03-05 $35.09 $35.10 $34.95 $34.99 $33.81 43,821
2019-03-04 $35.40 $35.40 $34.78 $35.08 $33.90 81,669
2019-03-01 $35.25 $35.35 $35.05 $35.28 $34.09 262,599
2019-02-28 $35.12 $35.16 $34.97 $35.05 $33.87 157,603
2019-02-27 $35.00 $35.16 $34.93 $35.12 $33.94 92,026
2019-02-26 $35.21 $35.25 $35.03 $35.06 $33.88 60,415
2019-02-25 $35.44 $35.45 $35.19 $35.21 $34.03 442,045
2019-02-22 $35.08 $35.23 $35.01 $35.22 $34.03 93,259
2019-02-21 $35.04 $35.06 $34.84 $34.97 $33.79 70,755
2019-02-20 $34.93 $35.11 $34.93 $35.05 $33.87 78,893
2019-02-19 $34.83 $35.07 $34.81 $34.99 $33.81 332,786
2019-02-15 $34.75 $34.92 $34.74 $34.92 $33.74 70,600
2019-02-14 $34.47 $34.67 $34.40 $34.55 $33.39 166,854
2019-02-13 $34.57 $34.68 $34.46 $34.59 $33.43 115,015
2019-02-12 $34.28 $34.54 $34.26 $34.49 $33.33 117,518
2019-02-11 $34.11 $34.11 $33.96 $34.08 $32.93 54,056
2019-02-08 $33.74 $33.92 $33.67 $33.92 $32.78 63,114
2019-02-07 $33.90 $34.02 $33.64 $33.89 $32.75 194,731
2019-02-06 $34.07 $34.16 $33.96 $34.03 $32.88 169,803
2019-02-05 $34.00 $34.12 $33.91 $34.04 $32.89 271,573
2019-02-04 $33.76 $33.94 $33.59 $33.94 $32.80 127,567
2019-02-01 $33.63 $33.73 $33.52 $33.70 $32.57 61,139
2019-01-31 $33.40 $33.58 $33.25 $33.56 $32.43 180,139
2019-01-30 $33.23 $33.50 $32.96 $33.42 $32.30 149,946
2019-01-29 $32.99 $33.12 $32.93 $33.09 $31.98 137,414
2019-01-28 $32.80 $33.01 $32.74 $32.99 $31.88 62,555
2019-01-25 $33.03 $33.15 $32.95 $33.09 $31.98 129,124
2019-01-24 $32.58 $32.82 $32.49 $32.75 $31.65 156,500
2019-01-23 $32.70 $32.77 $32.26 $32.56 $31.46 902,841
2019-01-22 $32.79 $32.82 $32.39 $32.53 $31.44 145,877
2019-01-18 $32.87 $33.09 $32.69 $33.04 $31.93 225,276
2019-01-17 $32.18 $32.69 $32.18 $32.56 $31.46 94,744
2019-01-16 $32.18 $32.36 $32.15 $32.29 $31.20 58,509
2019-01-15 $31.88 $32.10 $31.86 $32.10 $31.02 145,058
2019-01-14 $31.81 $31.99 $31.75 $31.86 $30.79 79,388
2019-01-11 $31.88 $32.05 $31.79 $32.03 $30.95 62,864
2019-01-10 $31.61 $32.00 $31.56 $31.98 $30.90 226,832
2019-01-09 $31.67 $31.88 $31.59 $31.77 $30.70 779,558
2019-01-08 $31.43 $31.53 $31.11 $31.52 $30.46 83,637
2019-01-07 $30.80 $31.39 $30.73 $31.12 $30.07 499,504
2019-01-04 $30.16 $30.81 $30.16 $30.72 $29.69 75,587
2019-01-03 $30.22 $30.22 $29.70 $29.79 $28.79 154,965
2019-01-02 $30.03 $30.44 $29.94 $30.35 $29.33 177,397
2018-12-31 $30.40 $30.45 $30.05 $30.44 $29.42 364,797
2018-12-28 $30.22 $30.50 $29.95 $30.12 $29.11 518,651
2018-12-27 $29.59 $30.15 $29.16 $30.14 $29.13 847,323
2018-12-26 $28.76 $29.94 $28.57 $29.89 $28.88 315,108
2018-12-24 $29.25 $29.29 $28.59 $28.59 $27.63 320,039
2018-12-21 $30.31 $30.62 $29.62 $29.72 $28.44 343,189
2018-12-20 $30.58 $30.75 $29.89 $30.24 $28.94 515,962
2018-12-19 $31.20 $31.61 $30.57 $30.72 $29.40 368,669
2018-12-18 $31.52 $31.62 $31.02 $31.21 $29.87 215,779
2018-12-17 $31.82 $31.89 $31.02 $31.19 $29.85 132,692
2018-12-14 $32.10 $32.48 $31.77 $31.87 $30.50 142,652
2018-12-13 $32.68 $33.46 $32.24 $32.33 $30.94 214,435
2018-12-12 $32.81 $33.44 $32.60 $32.65 $31.25 126,252
2018-12-11 $32.86 $32.95 $32.28 $32.44 $31.05 141,776
2018-12-10 $32.57 $32.63 $31.93 $32.46 $31.07 271,982
2018-12-07 $33.25 $33.51 $32.46 $32.59 $31.19 220,216
2018-12-06 $33.11 $33.45 $32.47 $33.35 $31.92 378,534
2018-12-04 $34.54 $34.57 $33.38 $33.44 $32.01 136,477
2018-12-03 $34.66 $34.76 $34.30 $34.57 $33.09 100,857
2018-11-30 $33.97 $34.28 $33.97 $34.23 $32.76 120,411
2018-11-29 $34.04 $34.26 $33.82 $34.04 $32.58 127,594
2018-11-28 $33.63 $34.14 $33.38 $34.13 $32.67 103,928
2018-11-27 $33.51 $33.56 $33.35 $33.46 $32.02 163,358
2018-11-26 $33.46 $33.67 $33.43 $33.59 $32.15 117,971
2018-11-23 $32.99 $33.36 $32.89 $33.22 $31.79 32,693
2018-11-21 $33.11 $33.44 $33.06 $33.19 $31.77 148,916
2018-11-20 $33.03 $33.22 $32.68 $32.91 $31.50 107,823
2018-11-19 $33.89 $33.89 $33.31 $33.43 $32.00 116,122
2018-11-16 $33.78 $34.04 $33.71 $33.97 $32.51 108,444
2018-11-15 $33.33 $33.97 $33.20 $33.93 $32.47 86,928
2018-11-14 $34.00 $34.10 $33.31 $33.54 $32.10 164,989
2018-11-13 $33.83 $34.13 $33.63 $33.74 $32.29 86,034
2018-11-12 $34.28 $34.28 $33.71 $33.73 $32.28 109,758
2018-11-09 $34.47 $34.60 $34.05 $34.27 $32.80 151,655
2018-11-08 $34.61 $34.74 $34.49 $34.62 $33.13 234,375
2018-11-07 $34.38 $34.71 $34.25 $34.71 $33.22 475,436
2018-11-06 $33.97 $34.26 $33.90 $34.14 $32.68 492,268
2018-11-05 $33.91 $34.03 $33.71 $33.94 $32.48 61,350
2018-11-02 $34.11 $34.35 $33.57 $33.84 $32.39 107,312
2018-11-01 $33.43 $33.95 $33.32 $33.94 $32.48 73,032
2018-10-31 $33.75 $33.75 $33.30 $33.31 $31.88 419,561
2018-10-30 $32.35 $33.03 $32.35 $32.97 $31.56 136,879
2018-10-29 $32.82 $33.10 $32.08 $32.36 $30.97 92,799
2018-10-26 $32.54 $32.79 $31.97 $32.39 $31.00 135,390
2018-10-25 $32.80 $33.12 $32.48 $32.85 $31.44 630,132
2018-10-24 $33.49 $33.57 $32.47 $32.51 $31.12 103,975
2018-10-23 $33.62 $33.67 $32.88 $33.48 $32.04 95,935
2018-10-22 $33.98 $34.00 $33.69 $33.79 $32.34 47,282
2018-10-19 $34.20 $34.63 $33.84 $33.91 $32.46 54,679
2018-10-18 $34.47 $34.55 $33.96 $34.08 $32.62 1,471,177
2018-10-17 $34.69 $34.74 $34.32 $34.58 $33.10 94,352
2018-10-16 $34.14 $34.72 $34.02 $34.67 $33.18 1,846,282
2018-10-15 $33.90 $34.21 $33.81 $33.99 $32.53 49,979
2018-10-12 $34.14 $34.21 $33.50 $33.90 $32.45 74,444
2018-10-11 $34.22 $34.46 $33.61 $33.69 $32.24 1,843,897
2018-10-10 $35.35 $35.36 $34.34 $34.35 $32.88 92,197
2018-10-09 $35.55 $36.07 $35.37 $35.40 $33.88 1,827,527
2018-10-08 $35.61 $35.68 $35.35 $35.59 $34.06 38,056
2018-10-05 $35.95 $36.07 $35.52 $35.72 $34.19 36,795
2018-10-04 $36.25 $36.38 $35.78 $35.96 $34.42 68,127
2018-10-03 $36.39 $36.44 $36.26 $36.30 $34.74 45,366
2018-10-02 $36.36 $36.43 $36.19 $36.24 $34.69 62,617
2018-10-01 $36.82 $36.82 $36.30 $36.38 $34.82 43,704
2018-09-28 $36.26 $36.55 $36.26 $36.50 $34.93 43,500
2018-09-27 $36.47 $36.56 $36.40 $36.41 $34.85 85,908
2018-09-26 $36.60 $36.68 $36.39 $36.39 $34.83 54,101
2018-09-25 $36.76 $36.76 $36.59 $36.61 $35.04 51,872
2018-09-24 $36.85 $36.85 $36.58 $36.67 $35.10 51,479
2018-09-21 $37.00 $37.03 $36.87 $36.88 $35.30 49,304
2018-09-20 $36.85 $36.92 $36.74 $36.88 $35.29 43,542
2018-09-19 $36.82 $37.00 $36.66 $36.70 $35.13 49,638
2018-09-18 $36.66 $36.83 $36.59 $36.79 $35.21 101,519
2018-09-17 $36.87 $36.87 $36.55 $36.60 $35.03 88,764
2018-09-14 $36.78 $36.94 $36.78 $36.90 $35.32 136,040
2018-09-13 $36.79 $36.85 $36.69 $36.77 $35.19 118,068
2018-09-12 $36.58 $37.01 $36.43 $36.65 $35.08 61,396
2018-09-11 $36.48 $36.71 $36.45 $36.63 $35.06 49,912
2018-09-10 $36.64 $36.64 $36.48 $36.56 $34.99 33,784
2018-09-07 $36.51 $36.60 $36.33 $36.36 $34.80 47,015
2018-09-06 $36.73 $36.74 $36.50 $36.56 $34.99 36,055
2018-09-05 $36.67 $36.69 $36.41 $36.66 $35.09 33,114
2018-09-04 $36.70 $36.76 $36.54 $36.68 $35.11 49,756
2018-08-31 $36.55 $36.73 $36.55 $36.70 $35.13 37,218
2018-08-30 $37.17 $37.17 $36.62 $36.66 $35.09 67,977
2018-08-29 $36.84 $36.96 $36.75 $36.91 $35.33 58,676
2018-08-28 $36.89 $36.89 $36.68 $36.76 $35.18 118,943
2018-08-27 $36.65 $36.84 $36.65 $36.78 $35.20 40,778
2018-08-24 $36.46 $36.60 $36.41 $36.57 $35.00 104,383
2018-08-23 $36.46 $36.48 $36.32 $36.36 $34.80 65,182
2018-08-22 $36.49 $36.91 $36.43 $36.48 $34.91 52,584
2018-08-21 $36.72 $36.75 $36.42 $36.52 $34.95 63,727
2018-08-20 $36.14 $36.37 $36.14 $36.33 $34.77 32,249
2018-08-17 $35.95 $36.19 $35.95 $36.16 $34.61 58,674
2018-08-16 $35.96 $36.07 $35.87 $35.98 $34.44 40,653
2018-08-15 $35.84 $35.84 $35.51 $35.70 $34.17 49,250
2018-08-14 $35.81 $36.09 $35.81 $36.02 $34.47 62,643
2018-08-13 $36.02 $36.02 $35.66 $35.72 $34.19 72,009
2018-08-10 $35.97 $36.07 $35.87 $35.93 $34.39 48,673
2018-08-09 $36.23 $36.34 $36.14 $36.17 $34.62 91,056
2018-08-08 $36.22 $36.41 $36.05 $36.18 $34.63 127,723
2018-08-07 $36.81 $36.81 $36.18 $36.20 $34.65 77,440
2018-08-06 $36.02 $36.16 $35.94 $36.11 $34.56 110,482
2018-08-03 $35.48 $35.98 $35.48 $35.96 $34.42 52,843
2018-08-02 $35.48 $35.91 $35.47 $35.88 $34.34 289,879
2018-08-01 $35.85 $36.16 $35.65 $35.65 $34.12 49,278
2018-07-31 $35.73 $35.88 $35.63 $35.84 $34.30 41,602
2018-07-30 $35.86 $35.86 $35.48 $35.50 $33.98 43,369
2018-07-27 $36.24 $36.38 $35.64 $35.78 $34.25 46,426
2018-07-26 $35.90 $36.14 $35.90 $36.09 $34.54 32,883
2018-07-25 $35.65 $35.90 $35.54 $35.88 $34.34 75,272
2018-07-24 $35.90 $35.96 $35.52 $35.63 $34.10 34,358
2018-07-23 $35.81 $35.89 $35.70 $35.82 $34.28 76,752
2018-07-20 $35.95 $36.10 $35.78 $35.83 $34.29 61,858
2018-07-19 $35.87 $36.02 $35.75 $35.96 $34.42 74,399
2018-07-18 $35.81 $35.92 $35.70 $35.91 $34.37 44,703
2018-07-17 $35.53 $35.80 $35.53 $35.76 $34.22 73,533
2018-07-16 $35.77 $35.77 $35.51 $35.57 $34.04 33,108
2018-07-13 $35.94 $35.94 $35.69 $35.72 $34.19 25,212
2018-07-12 $35.60 $35.95 $35.55 $35.70 $34.17 39,222
2018-07-11 $35.59 $35.60 $35.45 $35.49 $33.97 22,742
2018-07-10 $36.14 $36.14 $35.60 $35.72 $34.19 54,898
2018-07-09 $35.58 $35.71 $35.53 $35.71 $34.18 29,899
2018-07-06 $35.17 $35.43 $35.11 $35.36 $33.84 123,905
2018-07-05 $34.98 $35.43 $34.83 $35.11 $33.60 19,574
2018-07-03 $34.94 $35.10 $34.83 $34.83 $33.33 24,230
2018-07-02 $35.03 $35.03 $34.58 $34.82 $33.33 62,026
2018-06-29 $34.92 $35.11 $34.84 $34.84 $33.35 125,078
2018-06-28 $34.59 $34.84 $34.44 $34.76 $33.27 55,659
2018-06-27 $35.05 $35.19 $34.60 $34.62 $33.13 35,495
2018-06-26 $34.93 $35.09 $34.90 $34.99 $33.49 27,973
2018-06-25 $35.34 $35.34 $34.91 $35.07 $33.43 81,890
2018-06-22 $35.70 $35.70 $35.52 $35.52 $33.86 283,783
2018-06-21 $35.86 $36.16 $35.53 $35.59 $33.93 33,783
2018-06-20 $35.84 $35.91 $35.74 $35.83 $34.16 74,380
2018-06-19 $36.23 $36.23 $35.43 $35.68 $34.02 63,629
2018-06-18 $35.60 $35.91 $35.60 $35.87 $34.20 49,180
2018-06-15 $35.66 $35.88 $35.60 $35.80 $34.13 22,032
2018-06-14 $35.91 $35.92 $35.76 $35.87 $34.20 48,824
2018-06-13 $36.07 $36.07 $35.76 $35.80 $34.13 46,398
2018-06-12 $35.90 $36.02 $35.81 $35.96 $34.28 26,940
2018-06-11 $35.83 $35.93 $35.79 $35.79 $34.12 21,648
2018-06-08 $35.66 $35.82 $35.58 $35.81 $34.14 83,184
2018-06-07 $35.77 $35.84 $35.52 $35.64 $33.98 72,992
2018-06-06 $35.44 $35.66 $35.38 $35.64 $33.98 40,827
2018-06-05 $35.31 $35.41 $35.26 $35.41 $33.76 41,278
2018-06-04 $35.30 $35.30 $35.14 $35.26 $33.62 112,044
2018-06-01 $35.11 $35.26 $35.07 $35.14 $33.50 30,244
2018-05-31 $35.13 $35.13 $34.81 $34.84 $33.21 23,735
2018-05-30 $34.91 $35.24 $34.91 $35.13 $33.49 36,195
2018-05-29 $34.90 $34.93 $34.60 $34.74 $33.12 26,238
2018-05-25 $35.02 $35.11 $34.98 $35.06 $33.42 58,192
2018-05-24 $34.98 $35.13 $34.87 $35.06 $33.42 18,239
2018-05-23 $35.00 $35.10 $34.91 $35.10 $33.46 41,777
2018-05-22 $35.36 $35.36 $35.04 $35.07 $33.43 45,247
2018-05-21 $35.19 $35.28 $35.17 $35.23 $33.59 33,375
2018-05-18 $35.01 $35.06 $34.97 $35.00 $33.37 19,089
2018-05-17 $34.99 $35.13 $34.87 $35.02 $33.38 21,955
2018-05-16 $34.73 $35.04 $34.73 $34.95 $33.32 20,608
2018-05-15 $34.77 $34.81 $34.66 $34.74 $33.12 129,769
2018-05-14 $35.05 $35.09 $34.83 $34.88 $33.25 38,281
2018-05-11 $34.98 $35.05 $34.80 $34.94 $33.31 110,770
2018-05-10 $34.81 $34.99 $34.74 $34.93 $33.30 186,191
2018-05-09 $34.65 $34.76 $34.45 $34.70 $33.08 36,741
2018-05-08 $34.37 $34.51 $34.30 $34.47 $32.86 30,590
2018-05-07 $34.64 $34.64 $34.30 $34.40 $32.79 52,431
2018-05-04 $34.00 $34.37 $33.72 $34.28 $32.68 39,915
2018-05-03 $33.82 $33.97 $33.47 $33.89 $32.31 131,509
2018-05-02 $34.05 $34.18 $33.91 $33.92 $32.34 105,743
2018-05-01 $34.08 $34.11 $33.76 $34.11 $32.52 54,514
2018-04-30 $34.38 $34.52 $34.04 $34.04 $32.45 18,145
2018-04-27 $34.40 $34.64 $34.29 $34.39 $32.79 64,793
2018-04-26 $34.23 $34.47 $34.19 $34.34 $32.74 45,553
2018-04-25 $34.18 $34.31 $34.06 $34.22 $32.62 19,839
2018-04-24 $34.77 $35.37 $34.00 $34.18 $32.59 59,768
2018-04-23 $34.53 $34.74 $34.45 $34.54 $32.93 21,770
2018-04-20 $34.71 $34.80 $34.44 $34.50 $32.89 55,984
2018-04-19 $34.85 $34.89 $34.60 $34.75 $33.13 30,659
2018-04-18 $34.88 $35.13 $34.88 $34.95 $33.32 108,148
2018-04-17 $34.77 $34.90 $34.73 $34.86 $33.23 31,836
2018-04-16 $34.42 $34.60 $34.34 $34.53 $32.92 13,200
2018-04-13 $34.57 $34.74 $34.12 $34.16 $32.57 85,599
2018-04-12 $34.33 $34.48 $34.29 $34.38 $32.78 33,646
2018-04-11 $34.08 $34.27 $34.08 $34.13 $32.54 41,827
2018-04-10 $34.10 $34.36 $34.10 $34.27 $32.67 10,890
2018-04-09 $33.89 $34.22 $33.74 $33.74 $32.17 32,420
2018-04-06 $34.14 $34.25 $33.44 $33.70 $32.13 75,422
2018-04-05 $34.39 $34.52 $34.31 $34.45 $32.84 21,746
2018-04-04 $33.42 $34.22 $33.42 $34.22 $32.62 29,499
2018-04-03 $33.86 $33.92 $33.55 $33.88 $32.30 76,484
2018-04-02 $34.21 $34.21 $33.21 $33.44 $31.88 125,099
2018-03-29 $33.92 $34.43 $33.92 $34.29 $32.69 44,138
2018-03-28 $34.14 $34.14 $33.72 $33.82 $32.24 37,291
2018-03-27 $34.47 $34.49 $33.75 $33.88 $32.30 31,391
2018-03-26 $34.09 $34.37 $33.71 $34.36 $32.76 41,617
2018-03-23 $34.32 $34.32 $33.52 $33.57 $32.00 66,920
2018-03-22 $34.84 $34.92 $34.23 $34.23 $32.63 60,766
2018-03-21 $34.97 $35.29 $34.97 $35.08 $33.44 27,400
2018-03-20 $35.03 $35.09 $34.94 $35.01 $33.38 46,638
2018-03-19 $35.05 $35.15 $34.69 $34.91 $33.28 35,195
2018-03-16 $35.25 $35.34 $35.15 $35.28 $33.63 39,582
2018-03-15 $35.48 $35.48 $35.02 $35.10 $33.46 29,311
2018-03-14 $35.53 $35.53 $35.15 $35.19 $33.54 37,794
2018-03-13 $35.71 $35.72 $35.34 $35.34 $33.69 28,908
2018-03-12 $35.69 $35.69 $35.49 $35.57 $33.91 50,099
2018-03-09 $35.58 $35.58 $35.21 $35.53 $33.88 28,107
2018-03-08 $35.14 $35.16 $34.84 $34.93 $33.30 41,397
2018-03-07 $34.89 $35.01 $34.71 $34.98 $33.35 25,929
2018-03-06 $34.84 $34.91 $34.59 $34.90 $33.27 34,073
2018-03-05 $34.01 $34.73 $34.01 $34.62 $33.01 51,288
2018-03-02 $34.15 $34.28 $33.63 $34.26 $32.66 234,872
2018-03-01 $34.59 $34.59 $33.80 $33.99 $32.40 40,797
2018-02-28 $34.82 $34.82 $34.28 $34.28 $32.68 20,244
2018-02-27 $35.04 $35.12 $34.60 $34.60 $32.99 28,817
2018-02-26 $35.05 $35.17 $34.69 $34.99 $33.36 28,908
2018-02-23 $34.58 $34.81 $34.44 $34.81 $33.19 30,249
2018-02-22 $34.56 $34.68 $34.29 $34.35 $32.75 32,061
2018-02-21 $34.59 $34.92 $34.40 $34.40 $32.80 35,602
2018-02-20 $34.58 $34.73 $34.46 $34.52 $32.91 24,767
2018-02-16 $34.62 $34.91 $34.58 $34.71 $33.09 20,113
2018-02-15 $34.50 $34.66 $34.27 $34.60 $32.99 52,816
2018-02-14 $33.55 $34.37 $33.55 $34.35 $32.74 19,469
2018-02-13 $33.63 $33.79 $33.45 $33.75 $32.18 41,488
2018-02-12 $33.47 $33.90 $33.23 $33.67 $32.10 23,909
2018-02-09 $33.36 $33.36 $32.21 $33.24 $31.69 166,722
2018-02-08 $34.12 $34.12 $32.92 $32.92 $31.38 46,220
2018-02-07 $34.30 $34.40 $34.01 $34.06 $32.47 66,121
2018-02-06 $33.57 $34.11 $32.99 $34.05 $32.46 41,431
2018-02-05 $34.71 $34.96 $33.65 $33.67 $32.10 43,087
2018-02-02 $35.48 $35.48 $34.93 $34.98 $33.35 27,510
2018-02-01 $35.56 $35.75 $35.51 $35.65 $33.99 14,402
2018-01-31 $35.76 $36.13 $35.51 $35.65 $33.99 21,019
2018-01-30 $35.98 $35.98 $35.60 $35.72 $34.05 17,197
2018-01-29 $36.21 $36.23 $36.00 $36.03 $34.35 35,577
2018-01-26 $36.17 $36.29 $36.01 $36.29 $34.60 91,688
2018-01-25 $36.28 $36.28 $35.88 $35.99 $34.31 31,422
2018-01-24 $36.02 $36.30 $35.84 $35.99 $34.31 22,257
2018-01-23 $35.96 $36.03 $35.87 $36.01 $34.33 25,054
2018-01-22 $35.63 $35.88 $35.63 $35.88 $34.21 17,229
2018-01-19 $35.43 $35.71 $35.43 $35.71 $34.04 19,938
2018-01-18 $35.47 $35.51 $35.35 $35.43 $33.78 17,948
2018-01-17 $35.46 $35.56 $35.28 $35.51 $33.85 39,747
2018-01-16 $35.55 $35.62 $35.15 $35.21 $33.57 25,068
2018-01-12 $35.38 $35.51 $35.28 $35.46 $33.81 49,538
2018-01-11 $35.01 $35.33 $35.01 $35.33 $33.68 55,892
2018-01-10 $35.03 $35.03 $34.81 $34.92 $33.29 93,851
2018-01-09 $35.18 $35.18 $35.02 $35.06 $33.42 32,687
2018-01-08 $34.93 $35.06 $34.80 $35.06 $33.42 40,974
2018-01-05 $34.75 $34.90 $34.75 $34.89 $33.26 33,918
2018-01-04 $34.70 $35.02 $34.67 $34.74 $33.12 48,119
2018-01-03 $34.44 $34.62 $34.44 $34.62 $33.01 20,500
2018-01-02 $34.24 $34.44 $34.24 $34.44 $32.83 95,044
2017-12-29 $34.53 $34.53 $34.11 $34.11 $32.52 38,579
2017-12-28 $34.33 $34.39 $34.16 $34.39 $32.79 29,597
2017-12-27 $34.58 $34.58 $34.15 $34.22 $32.62 32,441
2017-12-26 $34.32 $34.32 $34.14 $34.20 $32.60 10,158
2017-12-22 $34.42 $34.42 $34.28 $34.36 $32.59 14,472
2017-12-21 $34.36 $34.41 $34.26 $34.31 $32.54 21,370
2017-12-20 $34.50 $34.50 $34.25 $34.25 $32.48 325,825
2017-12-19 $35.04 $35.04 $34.25 $34.28 $32.51 31,485
2017-12-18 $34.36 $34.36 $34.26 $34.33 $32.56 25,530
2017-12-15 $33.89 $34.16 $33.81 $34.05 $32.29 14,120
2017-12-14 $34.07 $34.07 $33.70 $33.75 $32.01 19,753
2017-12-13 $34.09 $34.31 $33.91 $33.91 $32.16 26,540
2017-12-12 $34.17 $34.17 $34.02 $34.02 $32.26 14,318
2017-12-11 $34.17 $34.17 $34.02 $34.04 $32.28 27,118
2017-12-08 $34.03 $34.11 $33.88 $34.04 $32.29 15,419
2017-12-07 $33.75 $33.95 $33.74 $33.90 $32.15 31,203
2017-12-06 $33.78 $33.78 $33.69 $33.70 $31.96 24,962
2017-12-05 $33.99 $34.01 $33.70 $33.70 $31.96 24,529
2017-12-04 $34.29 $34.30 $33.97 $34.03 $32.27 15,232
2017-12-01 $33.96 $34.09 $33.58 $34.06 $32.30 31,539
2017-11-30 $34.07 $34.24 $34.00 $34.15 $32.39 91,938
2017-11-29 $33.92 $33.94 $33.83 $33.92 $32.17 24,619
2017-11-28 $33.85 $33.92 $33.45 $33.83 $32.08 53,936
2017-11-27 $33.50 $33.50 $33.41 $33.42 $31.70 17,845
2017-11-24 $33.43 $33.50 $33.40 $33.47 $31.74 2,453
2017-11-22 $33.44 $33.50 $33.39 $33.47 $31.74 15,149
2017-11-21 $33.48 $33.48 $33.41 $33.44 $31.72 10,231
2017-11-20 $33.24 $33.31 $33.18 $33.31 $31.59 13,028
2017-11-17 $33.13 $33.21 $33.08 $33.08 $31.37 12,564
2017-11-16 $32.93 $33.16 $32.88 $33.12 $31.41 18,290
2017-11-15 $32.84 $32.89 $32.65 $32.81 $31.12 15,476
2017-11-14 $32.89 $32.95 $32.81 $32.95 $31.25 13,066
2017-11-13 $32.79 $33.00 $32.75 $32.99 $31.29 13,326
2017-11-10 $32.86 $32.91 $32.74 $32.83 $31.14 16,937
2017-11-09 $32.86 $32.96 $32.64 $32.89 $31.19 29,670
2017-11-08 $32.95 $33.06 $32.89 $33.05 $31.34 24,086
2017-11-07 $33.17 $33.17 $32.91 $32.98 $31.28 23,049
2017-11-06 $32.99 $33.15 $32.99 $33.14 $31.43 22,908
2017-11-03 $32.99 $33.00 $32.90 $33.00 $31.29 10,473
2017-11-02 $32.85 $32.98 $32.81 $32.92 $31.22 16,187
2017-11-01 $33.28 $33.28 $32.86 $32.90 $31.20 16,271
2017-10-31 $32.82 $32.98 $32.82 $32.91 $31.21 13,767
2017-10-30 $32.99 $32.99 $32.75 $32.79 $31.09 13,170
2017-10-27 $33.07 $33.07 $32.68 $32.98 $31.28 18,491
2017-10-26 $32.85 $32.94 $32.79 $32.90 $31.20 13,012
2017-10-25 $32.89 $32.89 $32.51 $32.73 $31.04 12,327
2017-10-24 $33.01 $33.01 $32.88 $32.92 $31.22 21,565
2017-10-23 $33.14 $33.14 $32.86 $32.90 $31.20 15,756
2017-10-20 $33.06 $33.06 $32.89 $33.04 $31.33 17,646
2017-10-19 $32.59 $32.90 $32.48 $32.77 $31.08 21,980
2017-10-18 $32.78 $32.78 $32.64 $32.73 $31.04 18,967
2017-10-17 $32.66 $32.69 $32.62 $32.63 $30.95 18,812
2017-10-16 $32.81 $32.81 $32.62 $32.69 $31.00 13,244
2017-10-13 $33.03 $33.03 $32.66 $32.68 $30.99 10,988
2017-10-12 $32.60 $32.67 $32.56 $32.63 $30.95 17,444
2017-10-11 $32.64 $32.64 $32.53 $32.58 $30.90 20,189
2017-10-10 $32.65 $32.65 $32.50 $32.62 $30.94 238,766
2017-10-09 $32.58 $32.58 $32.46 $32.56 $30.88 682,655
2017-10-06 $32.63 $32.68 $32.56 $32.67 $30.98 20,246
2017-10-05 $32.73 $32.73 $32.62 $32.68 $30.99 7,757
2017-10-04 $32.53 $32.60 $32.50 $32.60 $30.92 26,787
2017-10-03 $32.49 $32.58 $32.36 $32.58 $30.90 69,148
2017-10-02 $32.37 $32.81 $32.26 $32.46 $30.78 13,615
2017-09-29 $32.20 $32.29 $32.12 $32.28 $30.61 20,816
2017-09-28 $32.05 $32.16 $31.99 $32.16 $30.50 22,239
2017-09-27 $32.05 $32.17 $31.91 $32.14 $30.48 16,902
2017-09-26 $31.89 $32.00 $31.89 $31.95 $30.30 32,279
2017-09-25 $31.90 $31.91 $31.72 $31.91 $30.26 27,904
2017-09-22 $31.83 $31.94 $31.81 $31.94 $30.29 25,165
2017-09-21 $31.93 $31.93 $31.76 $31.86 $30.22 21,950
2017-09-20 $31.88 $31.92 $31.75 $31.90 $30.25 17,654
2017-09-19 $31.94 $31.94 $31.78 $31.82 $30.18 15,082
2017-09-18 $31.84 $31.89 $31.80 $31.87 $30.23 10,502
2017-09-15 $31.65 $32.17 $31.60 $31.78 $30.14 14,906
2017-09-14 $31.61 $31.69 $31.60 $31.68 $30.04 15,030
2017-09-13 $31.71 $31.73 $31.66 $31.69 $30.05 17,010
2017-09-12 $31.61 $31.74 $31.61 $31.73 $30.09 11,522
2017-09-11 $31.48 $31.63 $31.46 $31.62 $29.99 8,856
2017-09-08 $31.08 $31.27 $31.08 $31.27 $29.66 6,879
2017-09-07 $31.23 $31.23 $31.07 $31.13 $29.52 6,579
2017-09-06 $31.30 $31.30 $31.16 $31.23 $29.61 4,974
2017-09-05 $31.54 $31.54 $31.08 $31.21 $29.60 14,520
2017-09-01 $31.47 $31.57 $31.42 $31.49 $29.86 16,640
2017-08-31 $31.22 $31.41 $31.22 $31.40 $29.78 20,722
2017-08-30 $30.95 $31.14 $30.95 $31.06 $29.46 25,081
2017-08-29 $30.80 $31.10 $30.79 $30.99 $29.39 31,157
2017-08-28 $31.15 $31.58 $30.91 $31.04 $29.44 19,927
2017-08-25 $31.04 $31.09 $30.98 $31.05 $29.45 35,982
2017-08-24 $31.16 $31.16 $30.85 $30.94 $29.34 17,401
2017-08-23 $30.84 $31.00 $30.84 $30.93 $29.33 12,279
2017-08-22 $30.71 $31.02 $30.71 $31.02 $29.42 38,343
2017-08-21 $30.62 $30.72 $30.55 $30.70 $29.12 7,891
2017-08-18 $31.06 $31.06 $30.63 $30.71 $29.13 7,349
2017-08-17 $31.11 $31.11 $30.75 $30.75 $29.16 7,319
2017-08-16 $31.17 $31.30 $31.15 $31.16 $29.55 19,931
2017-08-15 $31.38 $31.38 $31.04 $31.15 $29.54 22,330
2017-08-14 $31.00 $31.25 $31.00 $31.23 $29.62 26,047
2017-08-11 $30.76 $30.96 $30.76 $30.91 $29.31 39,191
2017-08-10 $31.13 $31.13 $30.77 $30.86 $29.27 46,353
2017-08-09 $31.27 $31.38 $31.19 $31.21 $29.60 22,052
2017-08-08 $31.52 $31.64 $31.41 $31.43 $29.81 26,191
2017-08-07 $31.65 $31.65 $31.44 $31.56 $29.93 26,377
2017-08-04 $31.51 $31.52 $31.43 $31.51 $29.88 19,663
2017-08-03 $31.47 $31.47 $31.37 $31.45 $29.83 12,534
2017-08-02 $31.59 $31.59 $31.34 $31.47 $29.85 16,559
2017-08-01 $31.72 $31.72 $31.52 $31.60 $29.97 36,142
2017-07-31 $31.54 $31.61 $31.43 $31.56 $29.93 10,357
2017-07-28 $31.46 $31.58 $31.46 $31.58 $29.95 12,560
2017-07-27 $31.60 $31.70 $31.41 $31.54 $29.92 11,214
2017-07-26 $31.89 $31.89 $31.69 $31.69 $30.05 13,157
2017-07-25 $31.81 $31.94 $31.73 $31.88 $30.23 17,171
2017-07-24 $31.67 $31.76 $31.61 $31.76 $30.12 20,398
2017-07-21 $31.71 $31.73 $31.58 $31.73 $30.09 15,163
2017-07-20 $31.79 $31.81 $31.64 $31.76 $30.12 13,753
2017-07-19 $31.60 $31.78 $31.60 $31.70 $30.06 11,279
2017-07-18 $31.53 $31.56 $31.44 $31.52 $29.89 16,308
2017-07-17 $31.71 $32.14 $31.44 $31.64 $30.01 19,163
2017-07-14 $31.45 $31.60 $31.40 $31.59 $29.96 18,842
2017-07-13 $31.40 $31.63 $31.29 $31.44 $29.82 19,230
2017-07-12 $31.25 $31.48 $31.25 $31.36 $29.74 17,784
2017-07-11 $31.50 $31.50 $31.04 $31.14 $29.53 16,936
2017-07-10 $31.12 $31.24 $31.11 $31.20 $29.59 64,883
2017-07-07 $30.99 $31.21 $30.96 $31.21 $29.60 10,268
2017-07-06 $31.14 $31.14 $30.92 $30.93 $29.33 12,003
2017-07-05 $31.29 $31.29 $31.18 $31.27 $29.66 8,073
2017-07-03 $31.21 $31.39 $31.21 $31.30 $29.68 5,780
2017-06-30 $31.16 $31.19 $31.01 $31.15 $29.54 25,343
2017-06-29 $31.82 $31.82 $30.92 $31.11 $29.50 110,286
2017-06-28 $31.28 $31.38 $31.10 $31.29 $29.68 70,401
2017-06-27 $31.24 $31.29 $30.99 $30.99 $29.39 25,522
2017-06-26 $31.28 $31.31 $31.18 $31.24 $29.63 11,824
2017-06-23 $31.20 $31.33 $31.19 $31.33 $29.59 9,735
2017-06-22 $31.15 $31.24 $31.04 $31.16 $29.43 19,768
2017-06-21 $31.32 $31.38 $31.09 $31.18 $29.45 14,788
2017-06-20 $31.50 $31.50 $31.26 $31.29 $29.55 16,579
2017-06-19 $31.57 $31.57 $31.34 $31.56 $29.81 18,250
2017-06-16 $31.34 $31.65 $31.19 $31.28 $29.55 14,371
2017-06-15 $31.19 $31.33 $31.15 $31.33 $29.59 11,421
2017-06-14 $31.57 $31.74 $31.27 $31.27 $29.54 16,741
2017-06-13 $31.28 $31.50 $31.28 $31.49 $29.74 23,751
2017-06-12 $31.22 $31.26 $31.14 $31.26 $29.53 14,213
2017-06-09 $31.19 $31.43 $31.12 $31.19 $29.46 18,896
2017-06-08 $31.12 $31.28 $31.03 $31.24 $29.51 9,965
2017-06-07 $31.20 $31.20 $31.02 $31.09 $29.37 26,816
2017-06-06 $31.10 $31.15 $31.01 $31.12 $29.39 57,374
2017-06-05 $31.37 $31.37 $31.22 $31.22 $29.49 103,957
2017-06-02 $31.37 $31.39 $31.15 $31.35 $29.61 14,650
2017-06-01 $30.90 $31.31 $30.45 $31.31 $29.57 15,299
2017-05-31 $30.94 $31.05 $30.70 $30.92 $29.21 15,774
2017-05-30 $30.90 $30.92 $30.80 $30.90 $29.19 16,754
2017-05-26 $30.95 $31.09 $30.88 $30.92 $29.20 49,778
2017-05-25 $30.90 $31.05 $30.86 $30.99 $29.27 44,685
2017-05-24 $30.74 $30.85 $30.72 $30.82 $29.11 9,549
2017-05-23 $30.80 $30.81 $30.71 $30.75 $29.04 6,913
2017-05-22 $30.63 $30.75 $30.60 $30.75 $29.04 6,471
2017-05-19 $30.29 $30.72 $30.29 $30.71 $29.01 12,591
2017-05-18 $30.08 $30.38 $30.04 $30.30 $28.62 13,673
2017-05-17 $30.60 $30.60 $30.17 $30.24 $28.56 29,547
2017-05-16 $30.83 $30.89 $30.61 $30.80 $29.09 25,611
2017-05-15 $30.62 $30.92 $30.62 $30.86 $29.15 15,985
2017-05-12 $31.24 $31.24 $30.49 $30.60 $28.90 11,329
2017-05-11 $30.80 $30.80 $30.57 $30.75 $29.04 16,193
2017-05-10 $30.80 $30.88 $30.72 $30.88 $29.17 14,980
2017-05-09 $30.89 $30.89 $30.75 $30.79 $29.08 8,811
2017-05-08 $30.84 $30.92 $30.72 $30.81 $29.10 10,547
2017-05-05 $30.69 $30.87 $30.66 $30.87 $29.16 23,449
2017-05-04 $30.62 $30.64 $30.53 $30.64 $28.94 13,496
2017-05-03 $31.23 $31.23 $30.53 $30.62 $28.92 25,964
2017-05-02 $30.81 $30.81 $30.64 $30.71 $29.01 21,710
2017-05-01 $30.77 $30.80 $30.60 $30.72 $29.02 6,950
2017-04-28 $30.92 $31.10 $30.64 $30.67 $28.97 11,877
2017-04-27 $30.92 $30.93 $30.83 $30.88 $29.16 10,031
2017-04-26 $30.94 $31.00 $30.84 $30.88 $29.17 12,550
2017-04-25 $30.89 $30.92 $30.82 $30.89 $29.18 26,424
2017-04-24 $30.84 $30.84 $30.62 $30.74 $29.04 7,928
2017-04-21 $30.43 $30.43 $30.30 $30.39 $28.70 14,858
2017-04-20 $30.37 $30.50 $30.22 $30.45 $28.76 35,833
2017-04-19 $30.22 $30.32 $30.13 $30.13 $28.46 16,285
2017-04-18 $30.09 $30.14 $29.99 $30.13 $28.46 84,369
2017-04-17 $29.96 $30.18 $29.94 $30.18 $28.51 10,747
2017-04-13 $30.07 $30.38 $29.88 $29.89 $28.23 15,351
2017-04-12 $30.39 $30.39 $30.09 $30.12 $28.45 53,281
2017-04-11 $30.43 $30.43 $30.09 $30.38 $28.70 4,402
2017-04-10 $30.30 $30.41 $30.22 $30.32 $28.64 32,477
2017-04-07 $30.28 $30.33 $30.20 $30.23 $28.55 7,660
2017-04-06 $30.11 $30.33 $30.05 $30.26 $28.58 15,809
2017-04-05 $30.51 $30.51 $30.05 $30.05 $28.38 14,131
2017-04-04 $30.25 $30.25 $30.16 $30.20 $28.52 8,626
2017-04-03 $30.45 $30.45 $30.12 $30.25 $28.57 10,954
2017-03-31 $30.47 $30.53 $30.43 $30.43 $28.74 14,315
2017-03-30 $30.27 $30.53 $30.27 $30.46 $28.77 66,164
2017-03-29 $30.25 $30.35 $30.20 $30.34 $28.66 13,007
2017-03-28 $29.93 $30.29 $29.93 $30.28 $28.60 33,309
2017-03-27 $29.88 $30.13 $29.76 $30.10 $28.43 12,378
2017-03-24 $30.18 $30.20 $29.97 $30.04 $28.37 25,348
2017-03-23 $30.07 $30.24 $30.05 $30.08 $28.41 8,575
2017-03-22 $29.85 $30.02 $29.85 $30.02 $28.36 379,722
2017-03-21 $30.59 $30.66 $29.94 $29.96 $28.30 22,949
2017-03-20 $30.74 $30.74 $30.43 $30.51 $28.82 18,041
2017-03-17 $30.67 $30.78 $30.55 $30.63 $28.93 9,429
2017-03-16 $30.79 $30.79 $30.55 $30.59 $28.89 28,089
2017-03-15 $30.45 $30.68 $30.43 $30.66 $28.96 11,704
2017-03-14 $30.34 $30.34 $30.13 $30.31 $28.63 12,755
2017-03-13 $30.34 $30.43 $30.34 $30.41 $28.72 79,515
2017-03-10 $30.37 $30.43 $30.23 $30.30 $28.62 10,319
2017-03-09 $30.35 $30.35 $30.12 $30.20 $28.53 17,871
2017-03-08 $30.40 $30.41 $30.25 $30.25 $28.57 98,317
2017-03-07 $30.46 $30.46 $30.30 $30.30 $28.62 8,759
2017-03-06 $30.59 $30.59 $30.39 $30.47 $28.78 12,312
2017-03-03 $30.68 $30.68 $30.51 $30.64 $28.94 8,616
2017-03-02 $30.91 $30.91 $30.66 $30.66 $28.96 25,273
2017-03-01 $30.75 $30.94 $30.75 $30.88 $29.17 15,252
2017-02-28 $30.62 $30.62 $30.43 $30.45 $28.76 10,795
2017-02-27 $30.51 $30.65 $30.51 $30.63 $28.93 75,998
2017-02-24 $30.28 $30.51 $30.28 $30.50 $28.80 32,834
2017-02-23 $30.66 $30.66 $30.36 $30.44 $28.75 11,348
2017-02-22 $30.68 $30.68 $30.50 $30.53 $28.84 17,415
2017-02-21 $30.57 $30.64 $30.52 $30.62 $28.92 11,078
2017-02-17 $30.29 $30.41 $30.26 $30.41 $28.72 11,162
2017-02-16 $30.57 $30.57 $30.24 $30.37 $28.69 13,730
2017-02-15 $30.25 $30.44 $30.16 $30.41 $28.72 19,702
2017-02-14 $30.36 $30.36 $30.08 $30.24 $28.56 18,586
2017-02-13 $30.29 $30.29 $30.13 $30.17 $28.50 7,959
2017-02-10 $30.13 $30.13 $29.97 $30.07 $28.40 12,084
2017-02-09 $29.74 $29.94 $29.71 $29.91 $28.25 13,917
2017-02-08 $29.55 $29.64 $29.51 $29.64 $28.00 24,092
2017-02-07 $29.63 $29.72 $29.55 $29.55 $27.91 20,195
2017-02-06 $29.69 $29.72 $29.62 $29.64 $28.00 54,579
2017-02-03 $29.66 $29.76 $29.62 $29.73 $28.08 17,076
2017-02-02 $29.35 $29.52 $29.34 $29.47 $27.84 31,958
2017-02-01 $30.13 $30.13 $29.33 $29.42 $27.79 16,722
2017-01-31 $29.39 $29.50 $29.25 $29.49 $27.85 23,867
2017-01-30 $29.67 $29.67 $29.16 $29.42 $27.79 22,226
2017-01-27 $29.75 $29.75 $29.57 $29.60 $27.96 19,710
2017-01-26 $29.82 $29.83 $29.67 $29.70 $28.05 12,652
2017-01-25 $29.70 $29.79 $29.70 $29.78 $28.12 22,108
2017-01-24 $29.25 $29.55 $29.25 $29.52 $27.88 16,928
2017-01-23 $29.13 $29.42 $29.01 $29.18 $27.56 34,533
2017-01-20 $29.19 $29.29 $29.17 $29.20 $27.58 17,675
2017-01-19 $29.35 $29.39 $29.06 $29.08 $27.47 27,413
2017-01-18 $29.31 $29.34 $29.12 $29.30 $27.68 8,688
2017-01-17 $29.33 $29.33 $29.09 $29.16 $27.54 8,061
2017-01-13 $29.36 $29.39 $29.31 $29.32 $27.69 10,383
2017-01-12 $29.26 $29.26 $28.97 $29.22 $27.60 20,820
2017-01-11 $29.36 $29.38 $29.18 $29.27 $27.65 23,494
2017-01-10 $29.17 $29.27 $29.13 $29.21 $27.59 14,758
2017-01-09 $29.24 $29.24 $29.07 $29.08 $27.47 29,393
2017-01-06 $29.19 $29.31 $29.16 $29.26 $27.64 7,174
2017-01-05 $29.68 $29.68 $29.07 $29.16 $27.54 9,373
2017-01-04 $29.03 $29.33 $29.03 $29.32 $27.69 39,205
2017-01-03 $28.90 $29.37 $28.78 $28.86 $27.26 9,557
2016-12-30 $28.78 $28.83 $28.70 $28.70 $27.11 11,499
2016-12-29 $28.88 $28.88 $28.74 $28.83 $27.23 4,778
2016-12-28 $29.24 $29.24 $28.78 $28.80 $27.20 6,687
2016-12-27 $28.99 $29.14 $28.99 $29.10 $27.49 10,213
2016-12-23 $28.95 $29.00 $28.95 $28.99 $27.38 23,814
2016-12-22 $29.17 $29.18 $29.05 $29.11 $27.33 14,163
2016-12-21 $29.36 $29.47 $29.28 $29.28 $27.49 65,300
2016-12-20 $29.50 $29.51 $29.28 $29.33 $27.53 18,057
2016-12-19 $29.25 $29.27 $29.11 $29.21 $27.42 5,644
2016-12-16 $29.29 $29.29 $29.09 $29.09 $27.31 11,582
2016-12-15 $29.51 $29.51 $29.10 $29.19 $27.40 26,464
2016-12-14 $29.34 $29.56 $29.06 $29.15 $27.36 12,340
2016-12-13 $29.39 $29.47 $29.32 $29.40 $27.60 11,052
2016-12-12 $29.55 $29.58 $29.27 $29.34 $27.54 16,515
2016-12-09 $29.52 $29.56 $29.44 $29.51 $27.70 10,235
2016-12-08 $29.35 $29.59 $29.33 $29.51 $27.70 16,034
2016-12-07 $29.08 $29.33 $28.98 $29.26 $27.47 14,012
2016-12-06 $28.70 $28.93 $28.70 $28.90 $27.13 7,711
2016-12-05 $28.56 $28.74 $28.56 $28.71 $26.95 8,902
2016-12-02 $28.52 $28.52 $28.40 $28.45 $26.70 3,836
2016-12-01 $28.63 $28.63 $28.39 $28.41 $26.67 7,323
2016-11-30 $28.68 $28.73 $28.57 $28.57 $26.82 8,788
2016-11-29 $28.70 $28.76 $28.66 $28.67 $26.91 10,055
2016-11-28 $28.85 $28.85 $28.60 $28.60 $26.84 18,712
2016-11-25 $28.77 $28.80 $28.77 $28.78 $27.01 1,217
2016-11-23 $28.63 $28.67 $28.60 $28.66 $26.90 4,146
2016-11-22 $28.63 $28.63 $28.46 $28.60 $26.85 615,991
2016-11-21 $28.39 $28.49 $28.38 $28.49 $26.74 20,299
2016-11-18 $28.34 $28.35 $28.26 $28.27 $26.54 50,357
2016-11-17 $28.54 $28.54 $28.25 $28.35 $26.61 196,517
2016-11-16 $28.27 $28.27 $28.09 $28.15 $26.42 8,676
2016-11-15 $28.16 $28.24 $28.07 $28.23 $26.50 8,491
2016-11-14 $27.94 $28.02 $27.89 $28.02 $26.30 10,583
2016-11-11 $27.70 $27.70 $27.47 $27.70 $26.00 27,776
2016-11-10 $27.63 $27.73 $27.55 $27.60 $25.91 7,304
2016-11-09 $26.95 $27.51 $26.95 $27.43 $25.75 18,093
2016-11-08 $26.90 $27.17 $26.90 $27.15 $25.49 8,114
2016-11-07 $26.79 $26.99 $26.79 $26.99 $25.34 9,708
2016-11-04 $26.60 $26.63 $26.47 $26.47 $24.85 1,929
2016-11-03 $26.94 $26.94 $26.43 $26.43 $24.81 12,054
2016-11-02 $26.84 $26.84 $26.52 $26.52 $24.89 10,368
2016-11-01 $26.92 $26.92 $26.68 $26.73 $25.09 2,161
2016-10-31 $26.89 $27.00 $26.89 $27.00 $25.34 8,351
2016-10-28 $26.99 $27.04 $26.81 $26.86 $25.21 7,757
2016-10-27 $27.46 $27.46 $26.80 $26.81 $25.17 9,379
2016-10-26 $27.21 $27.31 $26.96 $27.01 $25.35 16,695
2016-10-25 $27.18 $27.18 $27.06 $27.06 $25.40 1,606
2016-10-24 $27.33 $27.33 $27.23 $27.27 $25.60 7,133
2016-10-21 $27.15 $27.18 $27.13 $27.16 $25.50 3,044
2016-10-20 $27.25 $27.25 $27.15 $27.21 $25.54 16,027
2016-10-19 $27.22 $27.36 $27.22 $27.28 $25.60 8,313
2016-10-18 $27.41 $27.41 $27.16 $27.19 $25.52 5,978
2016-10-17 $27.05 $27.05 $26.99 $26.99 $25.34 625
2016-10-14 $27.21 $27.26 $27.08 $27.08 $25.42 1,962
2016-10-13 $26.92 $27.10 $26.85 $27.10 $25.44 3,109
2016-10-12 $27.39 $27.39 $27.17 $27.20 $25.53 2,533
2016-10-11 $27.33 $27.33 $27.02 $27.13 $25.46 5,740
2016-10-10 $27.60 $27.60 $27.55 $27.57 $25.88 61,999
2016-10-07 $27.44 $27.46 $27.34 $27.45 $25.77 3,133
2016-10-06 $27.50 $27.60 $27.44 $27.60 $25.91 7,956
2016-10-05 $27.59 $27.66 $27.56 $27.56 $25.87 14,828
2016-10-04 $27.52 $27.57 $27.34 $27.40 $25.72 4,691
2016-10-03 $27.68 $27.68 $27.50 $27.60 $25.91 15,098
2016-09-30 $27.57 $27.77 $27.53 $27.77 $26.07 11,434
2016-09-29 $27.70 $27.70 $27.49 $27.49 $25.80 43,203
2016-09-28 $27.62 $27.70 $27.58 $27.70 $26.01 1,320
2016-09-27 $27.48 $27.57 $27.46 $27.55 $25.86 4,687
2016-09-26 $27.50 $27.56 $27.47 $27.49 $25.80 6,874
2016-09-23 $27.78 $27.78 $27.63 $27.65 $25.96 4,602
2016-09-22 $27.79 $27.89 $27.74 $27.74 $26.04 2,741
2016-09-21 $27.34 $27.55 $27.21 $27.51 $25.82 7,306
2016-09-20 $27.34 $27.36 $27.18 $27.23 $25.56 3,476
2016-09-19 $27.42 $27.42 $27.20 $27.20 $25.53 6,683
2016-09-16 $27.27 $27.27 $27.27 $27.27 $25.60 194
2016-09-15 $27.14 $27.28 $27.14 $27.27 $25.60 1,437
2016-09-14 $27.04 $27.08 $26.94 $27.03 $25.37 6,411
2016-09-13 $27.40 $27.40 $26.98 $27.03 $25.37 12,191
2016-09-12 $27.14 $27.46 $27.08 $27.44 $25.75 4,554
2016-09-09 $27.76 $27.76 $27.20 $27.20 $25.53 4,076
2016-09-08 $28.23 $28.23 $27.87 $27.88 $26.17 20,782
2016-09-07 $27.98 $27.98 $27.85 $27.91 $26.19 1,334
2016-09-06 $27.91 $27.91 $27.82 $27.85 $26.14 3,256
2016-09-02 $27.73 $27.92 $27.73 $27.87 $26.16 16,575
2016-09-01 $27.52 $27.66 $27.52 $27.61 $25.92 3,083
2016-08-31 $27.72 $27.72 $27.56 $27.67 $25.97 23,289
2016-08-30 $27.84 $27.84 $27.66 $27.74 $26.04 5,402
2016-08-29 $27.78 $27.84 $27.77 $27.78 $26.08 5,278
2016-08-26 $27.86 $27.86 $27.55 $27.57 $25.88 12,924
2016-08-25 $27.72 $27.74 $27.71 $27.71 $26.01 2,526
2016-08-24 $28.16 $28.16 $27.64 $27.64 $25.95 6,677
2016-08-23 $27.77 $27.90 $27.77 $27.84 $26.13 6,074
2016-08-22 $27.63 $27.72 $27.63 $27.71 $26.01 7,470
2016-08-19 $27.59 $27.69 $27.59 $27.69 $26.00 3,804
2016-08-18 $27.63 $27.66 $27.63 $27.66 $25.96 1,177
2016-08-17 $27.46 $27.50 $27.34 $27.47 $25.79 5,354
2016-08-16 $27.85 $27.85 $27.61 $27.61 $25.92 1,257
2016-08-15 $27.81 $27.81 $27.77 $27.77 $26.06 4,308
2016-08-12 $27.61 $27.69 $27.58 $27.63 $25.94 5,606
2016-08-11 $27.75 $27.75 $27.56 $27.67 $25.97 6,166
2016-08-10 $27.76 $27.76 $27.55 $27.59 $25.90 1,400
2016-08-09 $27.67 $27.67 $27.58 $27.58 $25.89 1,333
2016-08-08 $27.68 $27.69 $27.60 $27.60 $25.91 8,309
2016-08-05 $27.51 $27.63 $27.51 $27.59 $25.90 14,567
2016-08-04 $27.72 $27.72 $27.39 $27.42 $25.74 7,731
2016-08-03 $27.38 $27.38 $27.27 $27.35 $25.67 1,242
2016-08-02 $27.48 $27.48 $27.24 $27.26 $25.59 4,477
2016-08-01 $27.74 $27.74 $27.52 $27.52 $25.83 5,106
2016-07-29 $27.58 $27.66 $27.55 $27.64 $25.94 2,345
2016-07-28 $27.47 $27.66 $27.47 $27.62 $25.93 45,365
2016-07-27 $27.60 $27.60 $27.47 $27.54 $25.85 3,626,180
2016-07-26 $27.66 $28.79 $27.58 $27.70 $26.00 33,518
2016-07-25 $27.57 $27.57 $27.46 $27.53 $25.84 34,326
2016-07-22 $27.47 $27.61 $27.40 $27.60 $25.91 32,934
2016-07-21 $27.56 $27.65 $27.39 $27.39 $25.71 4,315
2016-07-20 $27.49 $27.53 $27.49 $27.53 $25.84 4,718
2016-07-19 $27.35 $27.37 $27.27 $27.28 $25.60 9,884
2016-07-18 $27.29 $27.55 $27.29 $27.44 $25.76 7,142
2016-07-15 $27.43 $27.43 $27.32 $27.36 $25.68 21,145
2016-07-14 $27.41 $27.47 $27.38 $27.38 $25.70 3,710
2016-07-13 $27.27 $27.27 $27.26 $27.27 $25.60 739
2016-07-12 $27.20 $27.36 $27.20 $27.36 $25.69 1,663
2016-07-11 $27.07 $27.11 $27.07 $27.09 $25.43 5,075
2016-07-08 $26.67 $26.96 $26.67 $26.93 $25.28 4,372
2016-07-07 $26.57 $26.64 $26.38 $26.40 $24.78 3,586
2016-07-06 $26.32 $26.32 $26.32 $26.32 $24.71 143
2016-07-05 $26.32 $26.32 $26.19 $26.32 $24.71 944
2016-07-01 $26.62 $26.67 $26.50 $26.61 $24.98 14,944
2016-06-30 $26.04 $26.45 $26.04 $26.45 $24.83 5,867
2016-06-29 $25.91 $26.06 $25.89 $26.02 $24.42 2,398
2016-06-28 $25.42 $25.42 $25.42 $25.42 $23.86 245
2016-06-27 $25.44 $25.44 $24.99 $25.10 $23.56 988
2016-06-24 $26.15 $26.40 $25.80 $25.80 $24.22 14,150
2016-06-23 $26.76 $27.02 $26.76 $27.02 $25.22 12,342
2016-06-22 $27.03 $27.03 $26.70 $26.70 $24.92 9,376
2016-06-21 $26.70 $26.71 $26.62 $26.70 $24.92 3,871
2016-06-20 $26.80 $26.83 $26.66 $26.66 $24.88 3,288
2016-06-17 $26.42 $26.42 $26.33 $26.33 $24.57 8,523
2016-06-16 $27.55 $33.00 $26.15 $26.41 $24.65 3,642
2016-06-15 $26.50 $26.60 $26.40 $26.40 $24.64 2,105
2016-06-14 $26.52 $26.52 $26.23 $26.31 $24.55 1,429
2016-06-13 $26.62 $26.62 $26.49 $26.49 $24.72 849
2016-06-10 $26.82 $26.82 $26.70 $26.70 $24.92 2,100
2016-06-09 $27.06 $27.06 $27.06 $27.06 $25.26 187
2016-06-08 $27.16 $27.19 $27.10 $27.18 $25.36 2,487
2016-06-07 $27.03 $27.15 $27.02 $27.08 $25.27 6,604
2016-06-06 $26.93 $27.01 $26.90 $26.99 $25.19 2,441
2016-06-03 $26.67 $26.75 $26.67 $26.74 $24.96 1,026
2016-06-02 $26.90 $26.90 $26.90 $26.90 $25.11 260
2016-06-01 $26.70 $26.82 $26.66 $26.80 $25.01 11,815
2016-05-31 $27.50 $27.50 $26.60 $26.67 $24.89 2,218
2016-05-27 $26.58 $26.58 $26.58 $26.58 $24.81 410
2016-05-26 $26.53 $26.53 $26.52 $26.53 $24.76 1,253
2016-05-25 $26.52 $26.54 $26.50 $26.54 $24.77 1,542
2016-05-24 $26.34 $26.35 $26.32 $26.35 $24.59 596
2016-05-23 $26.01 $26.05 $26.01 $26.05 $24.31 1,334
2016-05-20 $26.04 $26.04 $25.98 $25.98 $24.25 884
2016-05-19 $25.88 $25.90 $25.61 $25.71 $24.00 3,198
2016-05-18 $25.66 $25.95 $25.66 $25.83 $24.11 3,036
2016-05-17 $26.25 $26.25 $25.91 $25.91 $24.18 622
2016-05-16 $26.16 $26.16 $26.11 $26.11 $24.37 877
2016-05-13 $26.06 $26.08 $25.84 $25.85 $24.13 3,383
2016-05-12 $26.12 $26.12 $25.91 $26.05 $24.31 6,667
2016-05-11 $26.31 $26.31 $26.09 $26.09 $24.35 6,420
2016-05-10 $26.21 $26.31 $26.18 $26.31 $24.56 7,930
2016-05-09 $26.28 $26.28 $26.02 $26.02 $24.29 302
2016-05-06 $25.75 $25.97 $25.72 $25.95 $24.22 4,819
2016-05-05 $25.97 $25.97 $25.84 $25.85 $24.13 16,609
2016-05-04 $25.95 $26.02 $25.79 $25.90 $24.18 34,665
2016-05-03 $26.03 $26.08 $25.87 $25.99 $24.26 23,682
2016-05-02 $26.26 $26.32 $26.26 $26.32 $24.56 1,820
2016-04-29 $26.01 $26.01 $25.98 $25.99 $24.26 660
2016-04-28 $26.50 $26.57 $26.50 $26.50 $24.73 4,756
2016-04-27 $26.56 $26.63 $26.44 $26.63 $24.85 3,909
2016-04-26 $26.41 $26.46 $26.39 $26.46 $24.70 4,006
2016-04-25 $26.36 $26.36 $26.22 $26.22 $24.47 2,545
2016-04-22 $26.32 $26.32 $26.30 $26.30 $24.55 873
2016-04-21 $26.37 $26.43 $26.21 $26.23 $24.48 3,671
2016-04-20 $26.45 $26.45 $26.31 $26.31 $24.56 490
2016-04-19 $26.35 $26.38 $26.26 $26.38 $24.62 3,163
2016-04-18 $26.17 $26.28 $26.09 $26.17 $24.42 3,456
2016-04-15 $26.11 $26.14 $26.11 $26.14 $24.40 1,308
2016-04-14 $26.30 $26.30 $26.08 $26.10 $24.36 2,896
2016-04-13 $25.97 $26.15 $25.97 $26.15 $24.41 775
2016-04-12 $25.45 $25.75 $25.45 $25.75 $24.03 9,482
2016-04-11 $25.85 $25.85 $25.65 $25.65 $23.94 1,800
2016-04-08 $25.70 $25.70 $25.58 $25.62 $23.91 1,646
2016-04-07 $25.63 $25.63 $25.57 $25.57 $23.86 2,406
2016-04-06 $25.74 $25.81 $25.74 $25.81 $24.09 6,867
2016-04-05 $26.01 $26.01 $25.62 $25.63 $23.92 29,066
2016-04-04 $24.51 $26.19 $24.51 $25.96 $24.23 2,143
2016-04-01 $25.80 $26.09 $25.80 $26.09 $24.35 901
2016-03-31 $25.96 $26.05 $25.96 $25.99 $24.26 6,667
2016-03-30 $26.02 $26.25 $25.94 $26.05 $24.31 6,323
2016-03-29 $25.66 $26.11 $25.65 $26.07 $24.33 13,893
2016-03-28 $25.49 $25.55 $25.49 $25.55 $23.85 773
2016-03-24 $25.45 $25.47 $25.30 $25.47 $23.77 304
2016-03-23 $25.60 $25.80 $25.60 $25.75 $24.03 1,283
2016-03-22 $25.75 $25.91 $25.59 $25.91 $24.18 4,728
2016-03-21 $25.67 $25.75 $25.62 $25.74 $24.02 5,181
2016-03-18 $25.73 $25.73 $25.69 $25.69 $23.98 2,066
2016-03-17 $25.62 $25.62 $25.57 $25.57 $23.86 715
2016-03-16 $25.19 $25.19 $25.19 $25.19 $23.51 122
2016-03-15 $25.14 $25.14 $25.10 $25.14 $23.46 2,306
2016-03-14 $25.28 $25.34 $25.26 $25.33 $23.64 4,077
2016-03-11 $25.29 $25.38 $25.28 $25.38 $23.69 2,222
2016-03-10 $25.03 $25.03 $24.72 $24.73 $23.08 1,333
2016-03-09 $24.81 $24.81 $24.81 $24.81 $23.16 0
2016-03-08 $25.00 $25.00 $24.81 $24.81 $23.16 1,972
2016-03-07 $25.19 $25.19 $25.05 $25.05 $23.38 1,663
2016-03-04 $25.17 $25.17 $25.02 $25.07 $23.40 1,620
2016-03-03 $24.78 $24.99 $24.78 $24.99 $23.32 2,967
2016-03-02 $24.52 $24.67 $24.51 $24.67 $23.02 2,249
2016-03-01 $24.36 $24.58 $24.34 $24.58 $22.94 3,270
2016-02-29 $24.19 $24.35 $24.15 $24.15 $22.54 7,256
2016-02-26 $24.22 $24.36 $24.21 $24.27 $22.65 1,440
2016-02-25 $24.10 $24.10 $24.10 $24.10 $22.49 200
2016-02-24 $23.45 $23.49 $23.45 $23.49 $21.92 1,057
2016-02-23 $24.19 $24.19 $23.77 $23.81 $22.22 2,399
2016-02-22 $23.90 $23.97 $23.90 $23.97 $22.37 275
2016-02-19 $23.62 $23.62 $23.62 $23.62 $22.04 917
2016-02-18 $23.62 $23.65 $23.55 $23.64 $22.06 1,400
2016-02-17 $23.65 $23.71 $23.65 $23.70 $22.12 3,079
2016-02-16 $23.08 $23.08 $23.08 $23.08 $21.54 1,549
2016-02-12 $22.71 $22.74 $22.71 $22.74 $21.22 903
2016-02-11 $22.39 $22.39 $22.25 $22.39 $20.90 1,037
2016-02-10 $22.70 $22.70 $22.70 $22.70 $21.19 1,000
2016-02-09 $22.51 $22.68 $22.51 $22.67 $21.16 704
2016-02-08 $22.64 $22.64 $22.35 $22.35 $20.86 1,972
2016-02-05 $23.77 $23.77 $23.11 $23.11 $21.57 1,780
2016-02-04 $23.58 $23.60 $23.51 $23.60 $22.03 3,224
2016-02-03 $23.22 $23.22 $23.22 $23.22 $21.67 203
2016-02-02 $23.47 $23.47 $23.33 $23.33 $21.77 1,417
2016-02-01 $23.75 $23.75 $23.73 $23.73 $22.15 1,868
2016-01-29 $23.51 $23.51 $23.51 $23.51 $21.94 500
2016-01-28 $23.10 $23.10 $23.07 $23.07 $21.53 1,805
2016-01-27 $23.07 $23.07 $23.07 $23.07 $21.53 200
2016-01-26 $23.15 $23.30 $23.15 $23.26 $21.71 1,850
2016-01-25 $23.12 $23.12 $23.01 $23.01 $21.48 1,570
2016-01-22 $23.08 $23.08 $23.08 $23.08 $21.54 15
2016-01-21 $22.81 $23.08 $22.81 $23.08 $21.54 1,050
2016-01-20 $22.64 $22.94 $22.15 $22.94 $21.41 6,749
2016-01-19 $23.48 $23.48 $22.80 $22.80 $21.28 1,752
2016-01-15 $23.05 $23.12 $22.85 $23.11 $21.57 6,180
2016-01-14 $23.50 $23.59 $23.07 $23.59 $22.02 2,194
2016-01-13 $23.74 $23.74 $23.74 $23.74 $22.15 18
2016-01-12 $23.80 $23.80 $23.68 $23.74 $22.15 550
2016-01-11 $24.07 $24.07 $23.64 $23.84 $22.25 6,569
2016-01-08 $24.20 $24.21 $23.97 $23.97 $22.37 4,230
2016-01-07 $24.45 $24.48 $24.27 $24.29 $22.67 35,638
2016-01-06 $24.87 $24.87 $24.77 $24.77 $23.12 1,996
2016-01-05 $25.18 $25.18 $25.14 $25.14 $23.47 781
2016-01-04 $25.20 $25.20 $24.97 $24.97 $23.30 2,960
2015-12-31 $25.59 $25.65 $25.59 $25.61 $23.90 1,506
2015-12-30 $25.88 $25.88 $25.87 $25.87 $24.15 750
2015-12-29 $25.86 $25.89 $25.86 $25.88 $24.15 6,299
2015-12-28 $25.72 $25.72 $25.72 $25.72 $24.00 0
2015-12-24 $25.72 $25.72 $25.72 $25.72 $24.00 749
2015-12-23 $25.71 $25.77 $25.68 $25.77 $23.97 2,608
2015-12-22 $25.43 $25.43 $25.43 $25.43 $23.66 2,455
2015-12-21 $25.27 $25.27 $25.07 $25.15 $23.40 18,746
2015-12-18 $25.61 $25.61 $25.11 $25.11 $23.36 5,009
2015-12-17 $25.69 $25.69 $25.50 $25.50 $23.72 1,125
2015-12-16 $25.68 $25.79 $25.51 $25.79 $23.99 2,147
2015-12-15 $25.49 $25.49 $25.47 $25.47 $23.69 800
2015-12-14 $25.16 $25.16 $25.16 $25.16 $23.41 200
2015-12-11 $25.40 $25.43 $25.26 $25.27 $23.51 816
2015-12-10 $25.74 $25.84 $25.63 $25.63 $23.84 1,534
2015-12-09 $25.94 $26.05 $25.59 $25.62 $23.83 3,457
2015-12-08 $26.04 $26.04 $25.82 $25.85 $24.05 949
2015-12-07 $26.11 $26.11 $25.97 $25.97 $24.16 2,245
2015-12-04 $26.06 $26.27 $26.06 $26.27 $24.44 1,689
2015-12-03 $26.25 $26.25 $25.81 $25.81 $24.01 8,319
2015-12-02 $26.37 $26.37 $26.36 $26.36 $24.53 1,129
2015-12-01 $26.50 $26.56 $26.42 $26.56 $24.71 7,373
2015-11-30 $26.46 $26.46 $26.36 $26.37 $24.53 2,673
2015-11-27 $26.43 $26.43 $26.43 $26.43 $24.59 704
2015-11-25 $26.34 $26.39 $26.34 $26.37 $24.53 1,818
2015-11-24 $26.14 $26.23 $26.14 $26.23 $24.40 500
2015-11-23 $26.27 $26.32 $26.22 $26.24 $24.41 700
2015-11-20 $26.22 $26.22 $26.17 $26.18 $24.36 6,361
2015-11-19 $26.09 $26.09 $26.07 $26.07 $24.25 4,200
2015-11-18 $25.81 $25.87 $25.81 $25.87 $24.07 1,400
2015-11-17 $25.90 $25.90 $25.69 $25.72 $23.92 5,644
2015-11-16 $25.45 $25.71 $25.45 $25.68 $23.89 14,529
2015-11-13 $25.51 $25.59 $25.51 $25.59 $23.81 2,821
2015-11-12 $26.05 $26.05 $25.86 $25.86 $24.06 2,475
2015-11-11 $26.20 $26.20 $26.14 $26.14 $24.32 800
2015-11-10 $26.02 $26.24 $26.02 $26.24 $24.41 951
2015-11-09 $26.06 $26.34 $26.06 $26.22 $24.39 17,937
2015-11-06 $26.35 $26.40 $26.33 $26.40 $24.56 25,904
2015-11-05 $26.49 $26.49 $26.29 $26.44 $24.60 22,783
2015-11-04 $26.52 $26.52 $26.44 $26.44 $24.60 28,874
2015-11-03 $26.53 $26.53 $26.49 $26.49 $24.65 21,100
2015-11-02 $27.54 $27.54 $26.31 $26.54 $24.69 28,275
2015-10-30 $26.21 $26.22 $26.21 $26.22 $24.39 20,795
2015-10-29 $26.33 $27.10 $26.10 $26.13 $24.31 24,010
2015-10-28 $26.13 $26.24 $26.13 $26.24 $24.41 20,400
2015-10-27 $26.25 $26.25 $25.78 $25.85 $24.05 21,032
2015-10-26 $25.97 $26.03 $25.97 $26.03 $24.22 20,680
2015-10-23 $26.07 $26.07 $26.05 $26.07 $24.25 20,205
2015-10-22 $25.92 $26.04 $25.89 $26.04 $24.23 20,300
2015-10-21 $25.69 $25.81 $25.69 $25.81 $24.01 20,200
2015-10-20 $25.69 $25.97 $25.69 $25.97 $24.16 20,182
2015-10-19 $26.14 $26.14 $25.84 $25.85 $24.05 20,490
2015-10-16 $25.85 $25.86 $25.85 $25.86 $24.06 20,700
2015-10-15 $25.80 $25.80 $25.80 $25.80 $24.00 20,000
2015-10-14 $25.58 $25.58 $25.58 $25.58 $23.80 20,000
2015-10-13 $25.95 $25.95 $25.75 $25.75 $23.95 20,306
2015-10-12 $25.94 $25.94 $25.94 $25.94 $24.13 20,000
2015-10-09 $25.90 $25.90 $25.90 $25.90 $24.09 20,000
2015-10-08 $25.69 $25.92 $25.64 $25.92 $24.11 21,300
2015-10-07 $25.59 $25.59 $25.59 $25.59 $23.81 20,053
2015-10-06 $25.44 $25.44 $25.36 $25.36 $23.59 20,105
2015-10-05 $25.52 $25.52 $25.52 $25.52 $23.74 20,000
2015-10-02 $24.85 $24.85 $24.85 $24.85 $23.12 20,000
2015-10-01 $24.70 $24.70 $24.70 $24.70 $22.98 20,000
2015-09-30 $24.60 $25.74 $24.60 $24.65 $22.93 20,200
2015-09-29 $24.27 $24.27 $24.22 $24.22 $22.53 205

John Hancock Multifactor Mid Cap ETF (JHMM) News Headlines

Recent John Hancock Multifactor Mid Cap ETF (JHMM) News
Similar Companies to John Hancock Multifactor Mid Cap ETF (JHMM) 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.