John Hancock Multifactor Consumer Staples ETF (JHMS) Exchange: NYSE ARCA

Data as of May 2, 2025

$35.43 ($0.44) 1.25%

John Hancock Multifactor Consumer Staples ETF - Daily Information
Click for more stock information on John Hancock Multifactor Consumer Staples ETF.
Daily Information Data
Date May 2, 2025
Open $34.58
Previous Close $35.43
High $35.51
Low $34.58
Adjusted Open $34.58
Previous Adjusted Close $35.43
Adjusted High $35.51
Adjusted Low $34.58

About John Hancock Multifactor Consumer Staples ETF (JHMS)

The fund normally invests at least 80% of its net assets (plus any borrowings for investment purposes) in securities that compose the fund's benchmark index. The Index is designed to comprise securities in the consumer staples sector within the U.S. Universe whose market capitalizations are larger than that of the 1001st largest U.S. company at the time of reconstitution. Stocks that compose the Index include those that may be considered medium or smaller capitalization company stocks. The selection and weighting of securities in the Index involves a rules-based process that may sometimes be referred to as multifactor investing, factor-based investing, strategic beta, or smart beta. Securities are classified according to their market capitalization, relative price, and profitability. Weights for individual securities are then determined by adjusting their free-float adjusted market capitalization weight within the universe of eligible names so that names with smaller market capitalizations, lower relative price and higher profitability generally receive an increased weight relative to their unadjusted weight, and vice versa. This process can be summarized as follows: Adjustments for market capitalization: Securities within the eligible universe are assigned into size groups, with the intent of increasing the weights of smaller names within the eligible universe and decreasing weights of larger names within the eligible universe. Securities in the smallest market capitalization group will have their free-float market capitalization increased by a size adjustment factor. Securities in the middle group will have their free-float market capitalization increased by a lesser size adjustment factor. Securities in the group with the largest market capitalization will receive the lowest size adjustment factor of the three groups.Adjustments for relative price and profitability: Securities are assigned to a relative price group and to a profitability group. Relative price adjustment factors are assigned with the intent of increasing the weights of names with lower relative prices and decreasing the weights of names with higher relative prices. Similarly, profitability adjustment factors are assigned with the intent of increasing the weights of names with higher profitability and decreasing the weights of names with lower profitability.Securities are then weighted after taking into account their free-float, size, relative price and profitability adjustments, subject to a cap of 6% on a single company at time of reconstitution.The Index is reconstituted and rebalanced on a semiannual basis. The consumer staples sector is composed of companies involved in areas such as the production, manufacture, distribution or sale of food, beverages, tobacco, household goods, or personal products. The U.S. Universe is defined as a free- float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.

Historical Stock Data for John Hancock Multifactor Consumer Staples ETF (JHMS)

Date Open High Low Close Adj.Close Volume
2022-10-24 $34.58 $35.51 $34.58 $35.43 $35.43 4,735
2022-10-21 $34.40 $35.02 $34.40 $34.99 $34.99 54,650
2022-10-20 $34.97 $34.97 $34.41 $34.47 $34.47 22,375
2022-10-19 $34.97 $35.25 $34.83 $34.95 $34.95 25,247
2022-10-18 $34.91 $35.30 $34.85 $35.00 $35.00 63,623
2022-10-17 $34.57 $34.86 $34.46 $34.66 $34.66 8,294
2022-10-14 $35.25 $35.25 $34.32 $34.32 $34.32 2,396
2022-10-13 $34.18 $35.13 $34.18 $35.08 $35.08 45,718
2022-10-12 $34.61 $34.75 $34.44 $34.44 $34.44 5,313
2022-10-11 $34.32 $34.59 $34.29 $34.30 $34.30 3,769
2022-10-10 $33.86 $34.04 $33.82 $34.04 $34.04 2,229
2022-10-07 $34.02 $34.02 $33.70 $33.72 $33.72 2,197
2022-10-06 $34.69 $34.69 $34.22 $34.22 $34.22 1,917
2022-10-05 $34.88 $34.88 $34.35 $34.69 $34.69 60,305
2022-10-04 $34.87 $34.88 $34.48 $34.88 $34.88 4,841
2022-10-03 $34.03 $34.36 $33.90 $34.31 $34.31 3,688
2022-09-30 $34.41 $34.41 $33.68 $33.68 $33.68 23,642
2022-09-29 $34.34 $34.48 $34.18 $34.31 $34.31 4,771
2022-09-28 $34.54 $34.90 $34.54 $34.90 $34.90 1,990
2022-09-27 $35.35 $35.35 $34.36 $34.41 $34.41 4,491
2022-09-26 $34.89 $35.22 $34.78 $34.89 $34.89 9,985
2022-09-23 $35.34 $35.34 $34.71 $34.94 $34.94 9,555
2022-09-22 $36.07 $36.07 $35.68 $35.71 $35.71 2,857
2022-09-21 $36.16 $36.43 $35.80 $35.80 $35.80 59,459
2022-09-20 $36.48 $36.48 $35.64 $35.87 $35.87 23,788
2022-09-19 $35.85 $36.25 $35.85 $36.24 $36.24 21,458
2022-09-16 $35.78 $35.94 $35.71 $35.94 $35.94 8,921
2022-09-15 $36.09 $36.09 $35.80 $35.91 $35.91 3,950
2022-09-14 $36.27 $36.33 $36.04 $36.14 $36.14 9,744
2022-09-13 $37.12 $37.12 $36.18 $36.25 $36.25 31,397
2022-09-12 $37.41 $37.41 $37.29 $37.29 $37.29 6,642
2022-09-09 $37.00 $37.43 $36.87 $37.30 $37.30 13,214
2022-09-08 $36.89 $36.98 $36.53 $36.88 $36.88 6,532
2022-09-07 $36.35 $37.16 $36.35 $37.10 $37.10 13,326
2022-09-06 $37.09 $37.09 $36.38 $36.38 $36.38 5,407
2022-09-02 $37.40 $37.58 $36.71 $36.75 $36.75 5,562
2022-09-01 $36.95 $37.18 $36.64 $37.14 $37.14 7,380
2022-08-31 $37.37 $37.38 $36.95 $37.02 $37.02 14,027
2022-08-30 $37.54 $37.54 $37.08 $37.15 $37.15 3,875
2022-08-29 $37.75 $37.75 $37.37 $37.60 $37.60 16,705
2022-08-26 $38.47 $38.47 $37.61 $37.61 $37.61 3,494
2022-08-25 $38.41 $38.44 $38.20 $38.44 $38.44 9,588
2022-08-24 $38.20 $38.30 $38.17 $38.29 $38.29 2,584
2022-08-23 $38.18 $38.21 $38.11 $38.21 $38.21 2,217
2022-08-22 $38.33 $38.44 $38.22 $38.27 $38.27 4,525
2022-08-19 $38.63 $38.68 $38.50 $38.60 $38.60 11,070
2022-08-18 $38.47 $38.70 $38.41 $38.64 $38.64 4,122
2022-08-17 $38.53 $38.58 $38.41 $38.48 $38.48 4,806
2022-08-16 $38.35 $38.69 $38.35 $38.61 $38.61 9,628
2022-08-15 $37.95 $38.49 $37.89 $38.18 $38.18 76,729
2022-08-12 $37.67 $37.87 $37.67 $37.86 $37.86 7,522
2022-08-11 $37.98 $38.08 $37.65 $37.65 $37.65 18,950
2022-08-10 $37.73 $37.83 $37.55 $37.69 $37.69 10,980
2022-08-09 $37.50 $37.55 $37.40 $37.46 $37.46 6,638
2022-08-08 $37.73 $37.78 $37.50 $37.50 $37.50 10,389
2022-08-05 $37.30 $37.53 $37.20 $37.52 $37.52 4,656
2022-08-04 $37.62 $37.62 $37.37 $37.39 $37.39 4,228
2022-08-03 $37.54 $37.78 $37.28 $37.70 $37.70 6,005
2022-08-02 $37.73 $37.75 $37.36 $37.41 $37.41 39,752
2022-08-01 $37.21 $37.78 $37.21 $37.69 $37.69 4,127
2022-07-29 $37.29 $37.38 $37.00 $37.32 $37.32 6,259
2022-07-28 $36.98 $37.46 $36.90 $37.46 $37.46 5,231
2022-07-27 $36.36 $37.07 $36.34 $36.93 $36.93 7,266
2022-07-26 $36.57 $36.80 $36.47 $36.80 $36.80 2,003
2022-07-25 $36.63 $36.77 $36.47 $36.68 $36.68 8,498
2022-07-22 $36.32 $36.57 $36.30 $36.40 $36.40 5,242
2022-07-21 $36.34 $36.34 $36.01 $36.19 $36.19 2,768
2022-07-20 $36.48 $36.48 $36.19 $36.27 $36.27 5,853
2022-07-19 $36.37 $36.54 $36.37 $36.44 $36.44 7,165
2022-07-18 $36.68 $36.68 $36.03 $36.08 $36.08 14,576
2022-07-15 $36.68 $36.68 $36.26 $36.37 $36.37 9,504
2022-07-14 $36.25 $36.32 $35.86 $36.32 $36.32 6,410
2022-07-13 $36.23 $36.63 $36.22 $36.43 $36.43 2,695
2022-07-12 $36.62 $36.78 $36.33 $36.34 $36.34 13,291
2022-07-11 $36.47 $36.47 $36.34 $36.37 $36.37 7,219
2022-07-08 $36.60 $36.62 $36.32 $36.41 $36.41 2,907
2022-07-07 $36.45 $36.59 $36.39 $36.59 $36.59 5,685
2022-07-06 $36.52 $36.57 $36.23 $36.35 $36.35 13,434
2022-07-05 $36.43 $36.43 $35.92 $36.31 $36.31 7,847
2022-07-01 $36.37 $36.67 $36.15 $36.63 $36.63 3,056
2022-06-30 $36.22 $36.34 $35.99 $36.08 $36.08 6,291
2022-06-29 $36.28 $36.44 $36.28 $36.41 $36.41 6,447
2022-06-28 $36.67 $36.80 $36.07 $36.14 $36.14 6,090
2022-06-27 $36.51 $36.58 $36.29 $36.50 $36.50 21,587
2022-06-24 $36.09 $36.69 $35.98 $36.63 $36.40 46,834
2022-06-23 $35.72 $35.88 $35.60 $35.80 $35.58 6,324
2022-06-22 $35.40 $35.53 $35.40 $35.47 $35.25 6,391
2022-06-21 $34.99 $35.65 $34.87 $35.53 $35.32 136,845
2022-06-17 $34.82 $34.92 $34.48 $34.64 $34.43 5,415
2022-06-16 $34.72 $34.99 $34.46 $34.77 $34.56 14,796
2022-06-15 $35.70 $35.70 $35.00 $35.26 $35.04 15,414
2022-06-14 $35.69 $35.69 $35.00 $35.21 $34.99 7,293
2022-06-13 $35.80 $36.01 $35.52 $35.52 $35.30 27,476
2022-06-10 $36.15 $36.58 $36.15 $36.40 $36.17 6,267
2022-06-09 $37.16 $37.25 $36.55 $36.55 $36.33 72,472
2022-06-08 $37.27 $37.36 $37.07 $37.07 $36.84 5,307
2022-06-07 $36.93 $37.53 $36.93 $37.45 $37.22 8,958
2022-06-06 $37.55 $37.55 $37.24 $37.28 $37.06 6,338
2022-06-03 $37.36 $37.36 $37.15 $37.22 $36.99 11,448
2022-06-02 $37.34 $37.51 $36.80 $37.51 $37.28 20,683
2022-06-01 $37.44 $37.44 $36.95 $37.19 $36.96 4,315
2022-05-31 $37.78 $37.89 $37.36 $37.66 $37.43 6,258
2022-05-27 $37.60 $37.89 $37.60 $37.88 $37.65 8,247
2022-05-26 $37.69 $37.69 $37.55 $37.55 $37.32 3,720
2022-05-25 $36.90 $37.23 $36.90 $37.17 $36.94 8,969
2022-05-24 $36.51 $37.04 $36.43 $37.01 $36.78 39,682
2022-05-23 $36.08 $36.65 $36.08 $36.48 $36.25 21,548
2022-05-20 $35.68 $35.87 $35.31 $35.86 $35.64 11,273
2022-05-19 $36.02 $36.04 $35.44 $35.76 $35.54 36,280
2022-05-18 $38.00 $38.00 $36.13 $36.20 $35.98 13,749
2022-05-17 $39.06 $39.06 $38.24 $38.67 $38.43 16,729
2022-05-16 $38.78 $38.86 $38.49 $38.65 $38.42 17,569
2022-05-13 $38.41 $38.59 $38.19 $38.47 $38.24 9,057
2022-05-12 $38.32 $38.32 $37.62 $38.00 $37.77 25,806
2022-05-11 $38.15 $38.65 $38.05 $38.06 $37.83 7,556
2022-05-10 $38.60 $38.81 $38.06 $38.25 $38.02 25,802
2022-05-09 $38.10 $38.72 $38.10 $38.69 $38.45 13,879
2022-05-06 $38.15 $38.35 $38.00 $38.28 $38.05 5,770
2022-05-05 $38.87 $38.87 $38.04 $38.19 $37.95 5,891
2022-05-04 $38.18 $38.98 $38.18 $38.97 $38.73 5,946
2022-05-03 $38.01 $38.31 $37.86 $38.14 $37.90 27,268
2022-05-02 $38.42 $38.60 $37.52 $37.98 $37.75 12,269
2022-04-29 $39.51 $39.51 $38.40 $38.40 $38.17 6,495
2022-04-28 $39.14 $39.48 $39.00 $39.48 $39.24 22,364
2022-04-27 $39.10 $39.37 $38.99 $39.03 $38.79 51,158
2022-04-26 $39.42 $39.42 $38.84 $38.84 $38.60 15,753
2022-04-25 $39.44 $39.50 $38.85 $39.46 $39.22 24,361
2022-04-22 $40.02 $40.02 $39.37 $39.37 $39.13 15,056
2022-04-21 $40.24 $40.49 $40.04 $40.04 $39.79 17,486
2022-04-20 $39.99 $40.21 $39.94 $40.15 $39.90 14,631
2022-04-19 $39.41 $39.62 $39.34 $39.55 $39.31 73,222
2022-04-18 $39.38 $39.38 $38.96 $39.04 $38.80 4,862
2022-04-14 $39.49 $39.56 $39.35 $39.35 $39.10 6,713
2022-04-13 $39.18 $39.31 $39.14 $39.30 $39.06 49,561
2022-04-12 $39.27 $39.29 $38.97 $39.09 $38.85 35,531
2022-04-11 $39.21 $39.31 $38.74 $39.00 $38.76 15,626
2022-04-08 $39.17 $39.28 $38.97 $39.10 $38.86 5,740
2022-04-07 $38.59 $38.86 $38.52 $38.86 $38.62 3,091
2022-04-06 $38.10 $38.45 $38.10 $38.43 $38.20 4,968
2022-04-05 $38.09 $38.28 $38.02 $38.02 $37.79 6,888
2022-04-04 $38.00 $38.00 $37.82 $38.00 $37.77 2,282
2022-04-01 $38.17 $38.17 $38.17 $38.17 $37.93 250
2022-03-31 $37.93 $37.95 $37.77 $37.77 $37.54 693
2022-03-30 $37.82 $37.82 $37.76 $37.76 $37.52 345
2022-03-29 $37.76 $37.76 $37.46 $37.69 $37.45 15,302
2022-03-28 $37.43 $37.61 $37.43 $37.61 $37.38 660
2022-03-25 $37.50 $37.50 $37.31 $37.49 $37.26 1,503
2022-03-24 $36.95 $37.13 $36.95 $37.13 $36.91 537
2022-03-23 $36.86 $36.86 $36.84 $36.84 $36.62 722
2022-03-22 $36.81 $37.02 $36.75 $37.02 $36.79 1,515
2022-03-21 $36.69 $36.78 $36.67 $36.78 $36.55 1,266
2022-03-18 $36.44 $36.69 $36.44 $36.67 $36.44 1,069
2022-03-17 $36.30 $36.74 $36.30 $36.64 $36.42 4,897
2022-03-16 $36.60 $36.63 $36.28 $36.30 $36.07 7,203
2022-03-15 $35.96 $36.35 $35.96 $36.31 $36.09 9,887
2022-03-14 $35.83 $35.83 $35.75 $35.75 $35.53 314
2022-03-11 $36.04 $36.04 $35.55 $35.55 $35.33 1,340
2022-03-10 $35.86 $36.00 $35.78 $35.98 $35.76 71,919
2022-03-09 $36.24 $36.33 $36.10 $36.11 $35.89 1,253
2022-03-08 $36.79 $36.79 $35.85 $35.85 $35.63 12,252
2022-03-07 $37.20 $37.20 $36.83 $36.83 $36.61 2,453
2022-03-04 $37.34 $37.46 $37.34 $37.46 $37.23 2,031
2022-03-03 $37.23 $37.42 $37.23 $37.34 $37.11 1,553
2022-03-02 $36.79 $37.01 $36.76 $36.95 $36.73 651
2022-03-01 $36.66 $36.72 $36.49 $36.49 $36.27 1,039
2022-02-28 $36.70 $36.70 $36.06 $36.62 $36.39 17,982
2022-02-25 $36.83 $37.01 $36.83 $37.01 $36.78 1,553
2022-02-24 $35.67 $35.88 $35.33 $35.88 $35.66 1,704
2022-02-23 $36.77 $36.77 $36.40 $36.40 $36.18 1,828
2022-02-22 $36.82 $36.86 $36.53 $36.66 $36.44 6,232
2022-02-18 $36.92 $36.92 $36.67 $36.82 $36.59 2,891
2022-02-17 $36.54 $36.93 $36.54 $36.89 $36.66 1,247
2022-02-16 $36.47 $36.66 $36.46 $36.66 $36.44 895
2022-02-15 $36.57 $36.61 $36.57 $36.61 $36.39 1,182
2022-02-14 $36.72 $36.72 $36.34 $36.57 $36.34 1,005
2022-02-11 $36.94 $36.94 $36.78 $36.78 $36.56 525
2022-02-10 $36.67 $36.67 $36.67 $36.67 $36.44 63
2022-02-09 $37.11 $37.11 $36.97 $36.97 $36.74 392
2022-02-08 $37.00 $37.00 $36.82 $36.93 $36.70 668
2022-02-07 $36.61 $36.65 $36.61 $36.63 $36.41 357
2022-02-04 $36.84 $36.84 $36.51 $36.51 $36.29 1,577
2022-02-03 $37.01 $37.01 $37.01 $37.01 $36.78 226
2022-02-02 $36.94 $37.11 $36.94 $37.06 $36.83 709
2022-02-01 $36.59 $36.74 $36.59 $36.74 $36.51 387
2022-01-31 $36.69 $36.69 $36.69 $36.69 $36.47 202
2022-01-28 $35.97 $36.53 $35.97 $36.53 $36.30 589
2022-01-27 $36.66 $36.66 $36.24 $36.24 $36.02 404
2022-01-26 $36.52 $36.52 $36.04 $36.04 $35.82 3,505
2022-01-25 $36.00 $36.46 $35.92 $36.31 $36.09 7,893
2022-01-24 $36.79 $36.81 $36.47 $36.81 $36.58 12,836
2022-01-21 $37.17 $37.19 $36.83 $36.83 $36.61 1,055
2022-01-20 $37.24 $37.43 $36.89 $36.89 $36.66 7,385
2022-01-19 $37.25 $37.25 $37.24 $37.24 $37.01 27,677
2022-01-18 $37.55 $37.55 $37.15 $37.17 $36.94 1,628
2022-01-14 $37.54 $37.68 $37.49 $37.68 $37.45 2,051
2022-01-13 $37.58 $37.62 $37.55 $37.55 $37.32 934
2022-01-12 $37.32 $37.32 $37.32 $37.32 $37.09 17
2022-01-11 $37.18 $37.34 $37.18 $37.34 $37.11 687
2022-01-10 $37.27 $37.34 $37.27 $37.34 $37.11 639
2022-01-07 $37.66 $37.66 $37.55 $37.55 $37.32 1,435
2022-01-06 $37.42 $37.51 $37.35 $37.35 $37.12 865
2022-01-05 $37.45 $37.45 $37.42 $37.42 $37.19 358
2022-01-04 $37.38 $37.38 $37.38 $37.38 $37.15 172
2022-01-03 $36.95 $37.08 $36.72 $37.08 $36.85 931
2021-12-31 $36.83 $37.10 $36.83 $37.10 $36.87 788
2021-12-30 $36.85 $36.86 $36.84 $36.84 $36.61 361
2021-12-29 $36.80 $36.91 $36.80 $36.91 $36.68 602
2021-12-28 $36.70 $36.73 $36.70 $36.73 $36.50 380
2021-12-27 $36.07 $36.45 $36.07 $36.45 $36.23 1,428
2021-12-23 $36.56 $36.56 $36.56 $36.56 $35.96 2
2021-12-22 $36.43 $36.43 $36.43 $36.43 $35.83 364
2021-12-21 $36.18 $36.30 $36.18 $36.26 $35.66 2,450
2021-12-20 $36.02 $36.28 $36.02 $36.28 $35.68 2,275
2021-12-17 $36.67 $36.72 $36.42 $36.42 $35.82 1,647
2021-12-16 $36.98 $36.98 $36.84 $36.89 $36.28 492
2021-12-15 $36.25 $36.63 $36.25 $36.63 $36.03 1,639
2021-12-14 $36.30 $36.30 $36.18 $36.18 $35.59 1,900
2021-12-13 $36.00 $36.29 $36.00 $36.29 $35.69 689
2021-12-10 $35.76 $35.92 $35.76 $35.92 $35.33 596
2021-12-09 $35.34 $35.40 $35.34 $35.40 $34.82 239
2021-12-08 $35.17 $35.41 $35.17 $35.41 $34.83 853
2021-12-07 $35.60 $35.66 $35.52 $35.55 $34.96 1,289
2021-12-06 $35.57 $35.57 $35.50 $35.50 $34.91 222
2021-12-03 $34.63 $34.82 $34.63 $34.82 $34.25 865
2021-12-02 $34.58 $34.65 $34.48 $34.48 $33.91 1,970
2021-12-01 $34.48 $34.48 $34.04 $34.04 $33.48 377
2021-11-30 $34.93 $34.96 $34.25 $34.25 $33.68 2,825
2021-11-29 $35.35 $35.40 $35.26 $35.30 $34.71 889
2021-11-26 $35.28 $35.28 $35.22 $35.22 $34.64 192
2021-11-24 $35.73 $35.73 $35.58 $35.66 $35.07 1,603
2021-11-23 $35.83 $35.83 $35.83 $35.83 $35.24 105
2021-11-22 $35.37 $35.70 $35.37 $35.62 $35.03 3,456
2021-11-19 $35.41 $35.44 $35.22 $35.22 $34.64 806
2021-11-18 $35.37 $35.44 $35.31 $35.44 $34.86 4,959
2021-11-17 $35.44 $35.48 $35.44 $35.48 $34.89 105
2021-11-16 $35.63 $35.63 $35.63 $35.63 $35.04 127
2021-11-15 $35.73 $35.78 $35.73 $35.78 $35.19 300
2021-11-12 $35.64 $35.64 $35.64 $35.64 $35.05 114
2021-11-11 $35.62 $35.62 $35.54 $35.59 $35.00 3,636
2021-11-10 $35.64 $35.64 $35.64 $35.64 $35.05 124
2021-11-09 $35.56 $35.56 $35.56 $35.56 $34.97 124
2021-11-08 $35.43 $35.43 $35.43 $35.43 $34.85 33
2021-11-05 $35.74 $35.74 $35.74 $35.74 $35.15 27
2021-11-04 $35.36 $35.52 $35.36 $35.52 $34.94 402
2021-11-03 $35.46 $35.46 $35.46 $35.46 $34.87 170
2021-11-02 $34.96 $34.96 $34.96 $34.96 $34.38 112
2021-11-01 $34.90 $34.90 $34.90 $34.90 $34.32 84
2021-10-29 $34.73 $34.73 $34.73 $34.73 $34.16 92
2021-10-28 $34.58 $34.76 $34.58 $34.76 $34.18 1,658
2021-10-27 $35.12 $35.12 $34.49 $34.49 $33.92 363
2021-10-26 $34.87 $34.87 $34.81 $34.81 $34.24 510
2021-10-25 $34.79 $34.84 $34.78 $34.78 $34.20 1,249
2021-10-22 $34.85 $34.85 $34.85 $34.85 $34.27 51
2021-10-21 $34.61 $34.61 $34.61 $34.61 $34.04 300
2021-10-20 $34.72 $34.72 $34.72 $34.72 $34.15 127
2021-10-19 $34.22 $34.45 $34.22 $34.45 $33.88 364
2021-10-18 $34.52 $34.52 $34.39 $34.39 $33.82 146
2021-10-15 $34.83 $34.84 $34.48 $34.48 $33.91 721
2021-10-14 $34.67 $34.68 $34.60 $34.60 $34.03 947
2021-10-13 $34.22 $34.24 $34.19 $34.24 $33.67 1,026
2021-10-12 $34.27 $34.27 $34.22 $34.22 $33.66 260
2021-10-11 $34.37 $34.37 $34.08 $34.16 $33.60 679
2021-10-08 $34.29 $34.30 $34.21 $34.25 $33.68 2,423
2021-10-07 $34.55 $34.55 $34.23 $34.23 $33.67 887
2021-10-06 $33.73 $34.17 $33.39 $34.17 $33.60 3,995
2021-10-05 $33.97 $34.00 $33.92 $33.97 $33.41 1,867
2021-10-04 $33.78 $33.82 $33.61 $33.82 $33.26 1,744
2021-10-01 $33.78 $33.96 $33.78 $33.91 $33.35 1,118
2021-09-30 $34.04 $34.07 $33.79 $33.84 $33.29 1,845
2021-09-29 $34.14 $34.55 $34.14 $34.44 $33.87 2,637
2021-09-28 $34.00 $34.17 $34.00 $34.11 $33.55 1,147
2021-09-27 $34.44 $34.56 $34.38 $34.42 $33.85 1,802
2021-09-24 $34.40 $34.51 $34.38 $34.44 $33.87 1,570
2021-09-23 $34.52 $34.52 $34.38 $34.38 $33.82 4,170
2021-09-22 $34.31 $34.42 $34.18 $34.19 $33.62 1,232
2021-09-21 $34.25 $34.25 $34.17 $34.17 $33.61 298
2021-09-20 $34.31 $34.38 $33.99 $34.21 $33.64 5,011
2021-09-17 $34.64 $34.65 $34.58 $34.59 $34.02 923
2021-09-16 $34.65 $34.74 $34.63 $34.74 $34.17 421
2021-09-15 $34.76 $34.82 $34.75 $34.80 $34.23 378
2021-09-14 $34.65 $34.65 $34.53 $34.59 $34.02 727
2021-09-13 $34.94 $34.94 $34.76 $34.85 $34.28 836
2021-09-10 $34.65 $34.89 $34.63 $34.71 $34.14 2,045
2021-09-09 $34.99 $34.99 $34.96 $34.96 $34.38 519
2021-09-08 $35.09 $35.20 $35.09 $35.20 $34.62 671
2021-09-07 $35.35 $35.35 $34.94 $34.94 $34.36 843
2021-09-03 $35.29 $35.32 $35.29 $35.32 $34.74 499
2021-09-02 $35.26 $35.39 $35.26 $35.39 $34.81 678
2021-09-01 $35.22 $35.22 $35.22 $35.22 $34.64 66
2021-08-31 $34.97 $35.10 $34.97 $35.10 $34.52 318
2021-08-30 $35.02 $35.02 $34.93 $34.93 $34.35 241
2021-08-27 $34.87 $34.87 $34.87 $34.87 $34.30 82
2021-08-26 $34.68 $34.68 $34.68 $34.68 $34.10 93
2021-08-25 $34.81 $34.94 $34.79 $34.91 $34.33 1,484
2021-08-24 $34.95 $34.95 $34.89 $34.89 $34.31 2,173
2021-08-23 $35.28 $35.28 $35.12 $35.12 $34.54 778
2021-08-20 $35.20 $35.20 $35.20 $35.20 $34.62 18
2021-08-19 $35.22 $35.22 $35.11 $35.11 $34.53 538
2021-08-18 $35.49 $35.49 $35.04 $35.04 $34.46 943
2021-08-17 $35.39 $35.56 $35.39 $35.49 $34.90 384
2021-08-16 $35.21 $35.43 $35.21 $35.43 $34.84 1,377
2021-08-13 $35.23 $35.23 $35.23 $35.23 $34.65 20
2021-08-12 $34.99 $34.99 $34.95 $34.95 $34.37 834
2021-08-11 $35.05 $35.05 $34.97 $34.98 $34.40 923
2021-08-10 $34.84 $34.84 $34.83 $34.83 $34.25 799
2021-08-09 $34.52 $34.52 $34.52 $34.52 $33.95 18
2021-08-06 $34.35 $34.35 $34.34 $34.34 $33.77 176
2021-08-05 $34.15 $34.15 $34.15 $34.15 $33.58 120
2021-08-04 $34.03 $34.03 $34.03 $34.03 $33.46 87
2021-08-03 $34.52 $34.52 $34.52 $34.52 $33.95 123
2021-08-02 $34.53 $34.53 $34.40 $34.40 $33.83 625
2021-07-30 $34.69 $34.72 $34.45 $34.45 $33.88 342
2021-07-29 $34.57 $34.57 $34.57 $34.57 $34.00 47
2021-07-28 $34.52 $34.57 $34.37 $34.40 $33.84 1,371
2021-07-27 $34.51 $34.60 $34.51 $34.60 $34.02 155
2021-07-26 $34.59 $34.59 $34.59 $34.59 $34.02 33
2021-07-23 $34.51 $34.51 $34.51 $34.51 $33.94 149
2021-07-22 $34.25 $34.25 $34.20 $34.20 $33.64 667
2021-07-21 $34.41 $34.41 $34.37 $34.37 $33.80 175
2021-07-20 $34.57 $34.57 $34.44 $34.45 $33.88 1,936
2021-07-19 $34.19 $34.36 $34.13 $34.36 $33.79 765
2021-07-16 $34.53 $34.53 $34.50 $34.50 $33.93 1,328
2021-07-15 $34.21 $34.45 $34.21 $34.45 $33.89 256
2021-07-14 $34.23 $34.24 $34.23 $34.24 $33.67 331
2021-07-13 $34.25 $34.25 $34.12 $34.12 $33.56 337
2021-07-12 $34.24 $34.31 $34.24 $34.31 $33.74 373
2021-07-09 $34.36 $34.43 $34.36 $34.43 $33.86 125
2021-07-08 $34.09 $34.14 $34.07 $34.14 $33.58 413
2021-07-07 $34.12 $34.29 $34.11 $34.28 $33.72 4,824
2021-07-06 $34.31 $34.31 $34.13 $34.13 $33.57 1,466
2021-07-02 $34.33 $34.35 $34.33 $34.35 $33.78 391
2021-07-01 $34.48 $34.48 $34.29 $34.29 $33.73 1,241
2021-06-30 $34.44 $34.44 $34.44 $34.44 $33.87 175
2021-06-29 $34.45 $34.45 $34.18 $34.22 $33.66 1,539
2021-06-28 $34.36 $34.36 $34.36 $34.36 $33.80 142
2021-06-25 $34.34 $34.34 $34.34 $34.34 $33.78 143
2021-06-24 $34.44 $34.45 $34.39 $34.40 $33.52 566
2021-06-23 $34.35 $34.35 $34.29 $34.29 $33.42 185
2021-06-22 $34.50 $34.51 $34.50 $34.51 $33.63 193
2021-06-21 $34.30 $34.42 $34.30 $34.42 $33.55 181
2021-06-18 $34.06 $34.06 $34.06 $34.06 $33.19 103
2021-06-17 $34.54 $34.62 $34.54 $34.62 $33.74 385
2021-06-16 $34.61 $34.61 $34.61 $34.61 $33.73 131
2021-06-15 $35.00 $35.00 $35.00 $35.00 $34.11 70
2021-06-14 $35.15 $35.15 $35.15 $35.15 $34.25 164
2021-06-11 $35.26 $35.26 $35.26 $35.26 $34.37 68
2021-06-10 $35.16 $35.28 $35.16 $35.28 $34.38 1,250
2021-06-09 $35.16 $35.16 $35.16 $35.16 $34.27 55
2021-06-08 $35.50 $35.50 $35.45 $35.45 $34.55 868
2021-06-07 $35.56 $35.67 $35.55 $35.67 $34.76 506
2021-06-04 $35.63 $35.72 $35.63 $35.72 $34.81 219
2021-06-03 $35.46 $35.61 $35.43 $35.61 $34.70 1,062
2021-06-02 $35.45 $35.45 $35.45 $35.45 $34.54 189
2021-06-01 $35.33 $35.33 $35.18 $35.25 $34.35 829
2021-05-28 $35.15 $35.31 $35.15 $35.26 $34.36 800
2021-05-27 $35.35 $35.35 $35.14 $35.14 $34.25 1,881
2021-05-26 $35.32 $35.34 $35.24 $35.28 $34.39 1,740
2021-05-25 $35.26 $35.32 $35.26 $35.32 $34.42 627
2021-05-24 $35.45 $35.52 $35.36 $35.36 $34.46 1,103
2021-05-21 $35.32 $35.32 $35.26 $35.26 $34.36 327
2021-05-20 $35.14 $35.33 $35.14 $35.24 $34.34 888
2021-05-19 $34.95 $34.95 $34.82 $34.94 $34.05 1,125
2021-05-18 $35.30 $35.30 $35.20 $35.20 $34.31 713
2021-05-17 $35.40 $35.41 $35.27 $35.35 $34.45 1,906
2021-05-14 $35.44 $35.52 $35.40 $35.43 $34.53 1,497
2021-05-13 $34.73 $35.31 $34.73 $35.23 $34.33 1,134
2021-05-12 $35.05 $35.05 $34.72 $34.72 $33.84 1,211
2021-05-11 $35.50 $35.50 $35.26 $35.26 $34.36 434
2021-05-10 $35.42 $35.71 $35.42 $35.63 $34.72 1,256
2021-05-07 $35.39 $35.40 $35.39 $35.40 $34.50 222
2021-05-06 $35.36 $35.36 $35.36 $35.36 $34.45 130
2021-05-05 $34.75 $34.89 $34.75 $34.89 $34.00 1,300
2021-05-04 $35.00 $35.00 $34.85 $34.85 $33.96 1,446
2021-05-03 $35.14 $35.16 $35.10 $35.10 $34.20 439
2021-04-30 $34.67 $34.71 $34.67 $34.68 $33.80 325
2021-04-29 $34.78 $34.78 $34.78 $34.78 $33.89 47
2021-04-28 $34.47 $34.47 $34.39 $34.39 $33.52 583
2021-04-27 $34.30 $34.41 $34.30 $34.41 $33.53 5,582
2021-04-26 $34.50 $34.50 $34.35 $34.39 $33.51 9,672
2021-04-23 $34.70 $34.76 $34.70 $34.72 $33.84 1,098
2021-04-22 $34.81 $34.84 $34.75 $34.75 $33.87 998
2021-04-21 $35.04 $35.04 $35.03 $35.03 $34.13 662
2021-04-20 $34.50 $34.75 $34.50 $34.75 $33.86 651
2021-04-19 $34.60 $34.72 $34.56 $34.61 $33.73 3,123
2021-04-16 $34.62 $34.73 $34.62 $34.73 $33.84 1,079
2021-04-15 $34.43 $34.50 $34.43 $34.50 $33.63 1,005
2021-04-14 $34.21 $34.30 $34.21 $34.23 $33.36 2,211
2021-04-13 $34.35 $34.35 $34.23 $34.23 $33.36 546
2021-04-12 $34.41 $34.41 $34.41 $34.41 $33.53 273
2021-04-09 $34.18 $34.23 $34.09 $34.23 $33.36 759
2021-04-08 $34.20 $34.28 $34.20 $34.28 $33.40 401
2021-04-07 $34.32 $34.32 $34.21 $34.26 $33.39 685
2021-04-06 $34.37 $34.41 $34.37 $34.38 $33.50 614
2021-04-05 $34.19 $34.37 $34.19 $34.28 $33.40 2,946
2021-04-01 $33.88 $33.92 $33.65 $33.91 $33.04 10,063
2021-03-31 $34.03 $34.24 $33.95 $33.95 $33.08 9,054
2021-03-30 $34.20 $34.23 $34.10 $34.10 $33.23 898
2021-03-29 $34.38 $34.41 $34.28 $34.41 $33.54 430
2021-03-26 $33.57 $34.11 $33.57 $34.11 $33.24 5,941
2021-03-25 $33.01 $33.55 $33.01 $33.55 $32.70 321
2021-03-24 $33.18 $33.30 $33.14 $33.14 $32.29 1,708
2021-03-23 $33.35 $33.45 $33.29 $33.33 $32.49 4,704
2021-03-22 $33.16 $33.35 $33.16 $33.35 $32.50 430
2021-03-19 $33.08 $33.14 $33.08 $33.11 $32.26 734
2021-03-18 $33.04 $33.04 $32.91 $32.91 $32.08 1,433
2021-03-17 $33.22 $33.22 $33.12 $33.12 $32.28 267
2021-03-16 $33.13 $33.19 $33.11 $33.11 $32.27 923
2021-03-15 $33.31 $33.31 $33.07 $33.23 $32.38 3,237
2021-03-12 $32.97 $33.06 $32.97 $33.06 $32.22 1,068
2021-03-11 $32.81 $32.99 $32.79 $32.79 $31.95 138,383
2021-03-10 $32.66 $32.84 $32.66 $32.84 $32.01 2,405
2021-03-09 $32.55 $32.55 $32.41 $32.41 $31.59 3,518
2021-03-08 $32.39 $32.39 $32.39 $32.39 $31.56 121
2021-03-05 $31.88 $32.16 $31.79 $32.16 $31.34 720
2021-03-04 $31.89 $31.89 $31.40 $31.40 $30.60 315
2021-03-03 $31.77 $31.77 $31.64 $31.64 $30.84 283
2021-03-02 $31.76 $31.85 $31.67 $31.67 $30.87 1,605
2021-03-01 $31.86 $33.30 $31.69 $31.69 $30.89 2,338
2021-02-26 $31.76 $31.77 $31.51 $31.51 $30.70 707
2021-02-25 $31.82 $31.82 $31.82 $31.82 $31.01 79
2021-02-24 $32.24 $32.24 $32.21 $32.21 $31.39 804
2021-02-23 $32.21 $32.21 $32.21 $32.21 $31.39 14
2021-02-22 $32.24 $32.24 $32.24 $32.24 $31.42 163
2021-02-19 $32.43 $32.43 $32.16 $32.16 $31.34 1,594
2021-02-18 $32.48 $32.48 $32.44 $32.44 $31.61 863
2021-02-17 $32.49 $32.49 $32.49 $32.49 $31.66 410
2021-02-16 $32.38 $32.38 $32.38 $32.38 $31.56 37
2021-02-12 $32.37 $32.48 $32.28 $32.48 $31.66 861
2021-02-11 $32.33 $32.38 $32.33 $32.38 $31.55 221
2021-02-10 $32.71 $32.73 $32.51 $32.55 $31.72 746
2021-02-09 $32.77 $32.77 $32.54 $32.59 $31.76 3,372
2021-02-08 $32.46 $32.56 $32.46 $32.56 $31.73 585
2021-02-05 $32.37 $32.37 $32.37 $32.37 $31.55 886
2021-02-04 $32.00 $32.16 $32.00 $32.16 $31.34 416
2021-02-03 $31.93 $32.02 $31.93 $32.02 $31.21 322
2021-02-02 $31.88 $31.88 $31.88 $31.88 $31.06 106
2021-02-01 $31.60 $31.60 $31.60 $31.60 $30.80 529
2021-01-29 $33.00 $33.00 $31.64 $31.64 $30.83 3,696
2021-01-28 $32.30 $32.30 $32.30 $32.30 $31.48 123
2021-01-27 $32.58 $32.58 $32.36 $32.36 $31.54 492
2021-01-26 $32.70 $32.70 $32.70 $32.70 $31.87 314
2021-01-25 $32.26 $32.56 $32.26 $32.32 $31.50 2,702
2021-01-22 $32.04 $32.04 $32.04 $32.04 $31.22 32
2021-01-21 $32.03 $32.03 $31.98 $31.98 $31.17 1,544
2021-01-20 $31.95 $32.14 $31.95 $32.14 $31.32 1,506
2021-01-19 $32.06 $32.06 $32.01 $32.01 $31.20 732
2021-01-15 $32.08 $32.08 $32.08 $32.08 $31.26 68
2021-01-14 $32.15 $32.15 $32.15 $32.15 $31.34 55
2021-01-13 $32.15 $32.15 $32.15 $32.15 $31.34 11
2021-01-12 $32.19 $32.19 $32.11 $32.11 $31.29 1,488
2021-01-11 $32.10 $32.14 $32.10 $32.14 $31.32 561
2021-01-08 $32.23 $32.40 $32.14 $32.40 $31.57 2,538
2021-01-07 $32.38 $32.38 $32.28 $32.28 $31.46 1,040
2021-01-06 $32.43 $32.61 $32.29 $32.61 $31.78 2,016
2021-01-05 $32.18 $32.18 $32.12 $32.12 $31.30 527
2021-01-04 $32.30 $32.34 $31.76 $32.10 $31.28 1,993
2020-12-31 $32.11 $32.33 $32.02 $32.33 $31.51 944
2020-12-30 $32.15 $32.17 $32.13 $32.15 $31.34 6,397
2020-12-29 $32.33 $32.33 $32.12 $32.12 $31.31 953
2020-12-28 $32.19 $32.23 $32.19 $32.23 $31.41 154
2020-12-24 $32.10 $32.10 $32.10 $32.10 $31.28 143
2020-12-23 $32.30 $32.44 $32.30 $32.43 $31.24 2,430
2020-12-22 $32.29 $32.30 $32.18 $32.18 $30.99 1,349
2020-12-21 $32.11 $32.37 $32.11 $32.37 $31.18 716
2020-12-18 $32.78 $32.78 $32.55 $32.67 $31.47 1,459
2020-12-17 $32.56 $32.63 $32.56 $32.63 $31.43 10,527
2020-12-16 $32.33 $32.45 $32.33 $32.42 $31.23 1,238
2020-12-15 $32.39 $32.46 $32.39 $32.41 $31.21 538
2020-12-14 $32.54 $32.55 $32.40 $32.40 $31.20 3,779
2020-12-11 $32.43 $32.54 $32.36 $32.50 $31.30 5,432
2020-12-10 $32.48 $32.49 $32.42 $32.47 $31.27 1,765
2020-12-09 $32.55 $32.61 $32.51 $32.61 $31.41 1,916
2020-12-08 $32.32 $32.70 $32.32 $32.66 $31.45 1,090
2020-12-07 $32.59 $32.59 $32.45 $32.45 $31.25 325
2020-12-04 $32.35 $32.59 $32.35 $32.59 $31.39 163
2020-12-03 $32.24 $32.31 $32.23 $32.31 $31.12 9,359
2020-12-02 $32.56 $32.59 $32.20 $32.21 $31.02 2,167
2020-12-01 $32.50 $32.55 $32.36 $32.55 $31.35 2,923
2020-11-30 $32.02 $32.25 $32.02 $32.25 $31.06 852
2020-11-27 $32.24 $32.27 $32.24 $32.27 $31.08 373
2020-11-25 $32.38 $32.38 $32.27 $32.27 $31.08 242
2020-11-24 $32.29 $32.37 $32.29 $32.35 $31.15 877
2020-11-23 $32.13 $32.13 $31.91 $32.05 $30.87 3,755
2020-11-20 $32.05 $32.09 $31.93 $31.97 $30.79 965
2020-11-19 $32.10 $32.20 $32.05 $32.20 $31.01 661
2020-11-18 $32.58 $32.58 $32.10 $32.10 $30.92 426
2020-11-17 $32.39 $32.47 $32.39 $32.47 $31.27 642
2020-11-16 $32.63 $32.63 $32.63 $32.63 $31.43 10
2020-11-13 $32.11 $32.25 $32.11 $32.25 $31.06 919
2020-11-12 $31.67 $31.79 $31.67 $31.79 $30.62 366
2020-11-11 $31.78 $31.98 $31.78 $31.97 $30.79 1,112
2020-11-10 $31.44 $31.74 $31.44 $31.74 $30.57 741
2020-11-09 $31.51 $31.51 $31.15 $31.15 $30.00 786
2020-11-06 $31.09 $31.26 $31.09 $31.26 $30.10 1,205
2020-11-05 $31.17 $31.31 $31.16 $31.16 $30.01 1,158
2020-11-04 $31.35 $31.35 $30.82 $30.82 $29.68 1,813
2020-11-03 $30.63 $31.07 $30.63 $30.95 $29.80 9,520
2020-11-02 $30.29 $30.39 $30.25 $30.37 $29.25 1,449
2020-10-30 $30.00 $30.00 $29.62 $29.90 $28.80 1,885
2020-10-29 $30.01 $30.20 $30.01 $30.11 $29.00 1,625
2020-10-28 $30.49 $30.50 $30.02 $30.02 $28.91 2,336
2020-10-27 $31.05 $31.10 $30.84 $30.84 $29.70 997
2020-10-26 $31.04 $31.04 $30.89 $30.99 $29.84 765
2020-10-23 $31.58 $31.58 $31.43 $31.43 $30.27 1,146
2020-10-22 $31.27 $31.38 $31.27 $31.36 $30.21 4,134
2020-10-21 $31.41 $31.50 $31.38 $31.38 $30.22 2,570
2020-10-20 $31.65 $31.66 $31.40 $31.40 $30.24 964
2020-10-19 $32.02 $32.02 $31.45 $31.45 $30.29 1,033
2020-10-16 $31.89 $31.89 $31.89 $31.89 $30.71 257
2020-10-15 $31.65 $31.89 $31.65 $31.89 $30.71 254
2020-10-14 $32.02 $32.02 $31.85 $31.85 $30.67 5,005
2020-10-13 $31.96 $32.03 $31.90 $32.02 $30.84 5,771
2020-10-12 $32.12 $32.12 $31.96 $31.96 $30.78 513
2020-10-09 $31.66 $31.66 $31.63 $31.63 $30.46 354
2020-10-08 $31.25 $31.37 $31.25 $31.37 $30.21 818
2020-10-07 $31.02 $31.18 $31.02 $31.18 $30.03 862
2020-10-06 $31.05 $31.12 $30.83 $30.84 $29.70 3,323
2020-10-05 $30.89 $30.97 $30.87 $30.95 $29.81 1,172
2020-10-02 $30.75 $30.79 $30.73 $30.73 $29.60 503
2020-10-01 $30.69 $30.77 $30.62 $30.77 $29.63 1,132
2020-09-30 $30.50 $30.70 $30.50 $30.69 $29.55 1,301
2020-09-29 $30.36 $30.36 $30.32 $30.32 $29.20 289
2020-09-28 $30.46 $30.46 $30.46 $30.46 $29.33 211
2020-09-25 $29.99 $30.13 $29.73 $30.13 $29.02 667
2020-09-24 $29.70 $30.04 $29.63 $29.98 $28.87 1,716
2020-09-23 $30.45 $30.45 $29.72 $29.72 $28.62 899
2020-09-22 $30.19 $30.28 $30.19 $30.24 $29.12 1,550
2020-09-21 $29.95 $30.09 $29.93 $30.09 $28.98 1,625
2020-09-18 $30.56 $30.56 $30.25 $30.35 $29.23 4,096
2020-09-17 $30.58 $30.58 $30.58 $30.58 $29.45 224
2020-09-16 $31.07 $31.08 $30.75 $30.75 $29.62 1,469
2020-09-15 $30.95 $30.95 $30.90 $30.90 $29.76 1,837
2020-09-14 $30.95 $30.98 $30.94 $30.94 $29.79 705
2020-09-11 $30.72 $30.79 $30.70 $30.75 $29.61 808
2020-09-10 $30.91 $30.91 $30.71 $30.71 $29.58 339
2020-09-09 $31.00 $31.26 $30.99 $31.02 $29.88 3,384
2020-09-08 $31.21 $31.21 $30.54 $30.54 $29.42 1,058
2020-09-04 $31.79 $31.79 $30.94 $31.21 $30.06 1,481
2020-09-03 $31.89 $31.89 $31.20 $31.28 $30.12 1,342
2020-09-02 $31.55 $31.97 $31.55 $31.88 $30.70 8,402
2020-09-01 $31.09 $31.21 $31.09 $31.21 $30.06 5,517
2020-08-31 $31.30 $31.31 $31.23 $31.31 $30.16 844
2020-08-28 $31.17 $31.33 $31.03 $31.33 $30.18 2,643
2020-08-27 $31.30 $31.31 $31.21 $31.22 $30.07 3,545
2020-08-26 $30.92 $31.00 $30.82 $31.00 $29.86 776
2020-08-25 $30.91 $30.94 $30.88 $30.94 $29.80 1,217
2020-08-24 $30.98 $30.99 $30.87 $30.99 $29.84 1,519
2020-08-21 $30.78 $30.80 $30.78 $30.78 $29.64 907
2020-08-20 $30.78 $30.81 $30.75 $30.75 $29.62 1,142
2020-08-19 $30.92 $30.92 $30.83 $30.83 $29.69 3,452
2020-08-18 $30.77 $31.06 $30.72 $30.96 $29.82 12,351
2020-08-17 $30.91 $31.00 $30.90 $30.90 $29.76 4,829
2020-08-14 $30.63 $30.85 $30.63 $30.72 $29.58 2,584
2020-08-13 $30.65 $30.75 $30.63 $30.66 $29.53 2,947
2020-08-12 $30.52 $30.77 $30.52 $30.69 $29.56 1,199
2020-08-11 $30.54 $30.54 $30.32 $30.32 $29.20 9,294
2020-08-10 $30.41 $30.59 $30.41 $30.56 $29.43 2,867
2020-08-07 $30.23 $30.39 $30.23 $30.39 $29.27 1,050
2020-08-06 $30.23 $30.35 $30.23 $30.25 $29.14 830
2020-08-05 $30.47 $30.47 $30.32 $30.32 $29.20 2,203
2020-08-04 $29.91 $30.39 $29.91 $30.39 $29.26 5,900
2020-08-03 $30.04 $30.06 $29.97 $30.05 $28.94 6,883
2020-07-31 $29.72 $30.07 $29.72 $30.02 $28.91 1,601
2020-07-30 $29.97 $30.18 $29.92 $30.05 $28.94 16,194
2020-07-29 $30.12 $30.19 $30.05 $30.17 $29.05 5,116
2020-07-28 $30.08 $30.23 $30.05 $30.05 $28.94 26,227
2020-07-27 $29.84 $30.02 $29.84 $30.02 $28.91 4,821
2020-07-24 $29.97 $30.03 $29.81 $29.82 $28.72 1,999
2020-07-23 $29.91 $29.96 $29.85 $29.85 $28.75 2,915
2020-07-22 $29.41 $29.72 $29.38 $29.72 $28.62 1,708
2020-07-21 $29.72 $29.72 $29.52 $29.52 $28.43 1,503
2020-07-20 $29.49 $29.49 $29.15 $29.21 $28.14 783
2020-07-17 $29.50 $29.51 $29.50 $29.51 $28.42 421
2020-07-16 $29.34 $29.36 $29.26 $29.36 $28.27 1,527
2020-07-15 $29.48 $29.50 $29.26 $29.32 $28.24 3,442
2020-07-14 $28.92 $29.25 $28.92 $29.25 $28.17 52,203
2020-07-13 $28.94 $28.94 $28.71 $28.71 $27.65 454
2020-07-10 $28.33 $28.83 $28.33 $28.83 $27.76 3,293
2020-07-09 $28.23 $28.23 $28.23 $28.23 $27.19 67
2020-07-08 $28.44 $28.46 $28.44 $28.46 $27.41 535
2020-07-07 $27.41 $28.76 $27.41 $28.57 $27.51 4,400
2020-07-06 $28.37 $28.42 $28.37 $28.42 $27.37 306
2020-07-02 $28.50 $28.50 $28.27 $28.27 $27.23 1,866
2020-07-01 $28.21 $28.23 $28.07 $28.18 $27.14 5,887
2020-06-30 $28.02 $28.22 $28.01 $28.22 $27.17 1,101
2020-06-29 $27.62 $28.03 $27.62 $27.88 $26.85 36,269
2020-06-26 $27.83 $27.83 $27.45 $27.45 $26.44 847
2020-06-25 $27.98 $27.98 $27.98 $27.98 $26.95 217
2020-06-24 $28.34 $28.34 $28.09 $28.18 $26.79 2,149
2020-06-23 $28.71 $28.71 $28.64 $28.64 $27.23 164
2020-06-22 $28.74 $28.74 $28.57 $28.68 $27.27 665
2020-06-19 $29.25 $29.25 $28.77 $28.77 $27.36 974
2020-06-18 $28.74 $28.84 $28.72 $28.84 $27.42 1,013
2020-06-17 $28.84 $28.84 $28.77 $28.77 $27.35 601
2020-06-16 $28.88 $28.91 $28.74 $28.74 $27.32 1,388
2020-06-15 $27.86 $28.32 $27.86 $28.30 $26.91 1,331
2020-06-12 $28.25 $28.26 $27.93 $28.05 $26.67 3,595
2020-06-11 $28.74 $28.74 $28.01 $28.01 $26.63 2,828
2020-06-10 $29.36 $29.36 $29.13 $29.13 $27.69 666
2020-06-09 $29.36 $29.38 $29.28 $29.30 $27.86 40,491
2020-06-08 $29.39 $29.56 $29.39 $29.56 $28.10 1,321
2020-06-05 $29.15 $29.32 $29.10 $29.16 $27.72 6,459
2020-06-04 $28.96 $28.96 $28.79 $28.79 $27.37 251
2020-06-03 $28.92 $28.92 $28.86 $28.86 $27.44 6,626
2020-06-02 $28.65 $28.78 $28.64 $28.78 $27.36 1,017
2020-06-01 $28.58 $28.71 $28.58 $28.71 $27.29 834
2020-05-29 $28.24 $28.58 $28.22 $28.58 $27.17 1,111
2020-05-28 $28.49 $28.58 $28.45 $28.45 $27.05 1,515
2020-05-27 $27.92 $28.34 $27.92 $28.32 $26.93 1,374
2020-05-26 $27.92 $27.92 $27.70 $27.70 $26.33 545
2020-05-22 $27.53 $27.58 $27.53 $27.57 $26.21 266
2020-05-21 $27.45 $27.50 $27.42 $27.47 $26.12 536
2020-05-20 $27.65 $27.81 $27.65 $27.81 $26.44 575
2020-05-19 $28.06 $28.06 $27.57 $27.57 $26.21 3,179
2020-05-18 $28.35 $28.35 $27.84 $27.94 $26.57 1,391
2020-05-15 $27.52 $27.52 $27.46 $27.46 $26.11 553
2020-05-14 $27.32 $27.34 $27.01 $27.31 $25.96 1,342
2020-05-13 $27.47 $27.47 $27.43 $27.43 $26.08 598
2020-05-12 $27.87 $28.12 $27.70 $27.70 $26.34 990
2020-05-11 $27.89 $28.00 $27.88 $27.88 $26.51 3,119
2020-05-08 $27.38 $27.93 $27.38 $27.93 $26.56 531
2020-05-07 $27.49 $27.57 $27.30 $27.30 $25.96 684
2020-05-06 $27.38 $27.38 $27.35 $27.35 $26.01 625
2020-05-05 $27.60 $27.79 $27.60 $27.60 $26.24 1,010
2020-05-04 $27.40 $27.48 $27.40 $27.48 $26.12 449
2020-05-01 $27.68 $27.68 $27.36 $27.45 $26.10 5,576
2020-04-30 $27.99 $28.08 $27.80 $27.88 $26.51 4,620
2020-04-29 $28.23 $28.30 $28.21 $28.22 $26.83 1,216
2020-04-28 $28.50 $28.50 $28.23 $28.27 $26.88 1,732
2020-04-27 $28.09 $28.13 $28.09 $28.13 $26.75 284
2020-04-24 $27.67 $27.93 $27.67 $27.93 $26.55 327
2020-04-23 $27.76 $27.76 $27.60 $27.60 $26.24 1,092
2020-04-22 $27.62 $27.87 $27.61 $27.81 $26.44 41,463
2020-04-21 $27.80 $27.80 $27.49 $27.53 $26.17 2,351
2020-04-20 $28.33 $28.48 $28.10 $28.10 $26.72 1,601
2020-04-17 $28.36 $28.47 $28.36 $28.47 $27.07 497
2020-04-16 $28.03 $28.21 $27.94 $28.15 $26.76 229,666
2020-04-15 $28.09 $28.09 $27.81 $27.87 $26.50 1,497
2020-04-14 $28.14 $28.41 $28.14 $28.40 $27.00 727
2020-04-13 $27.50 $27.50 $27.29 $27.40 $26.05 743
2020-04-09 $27.71 $28.07 $27.71 $27.73 $26.37 496
2020-04-08 $27.06 $27.30 $27.06 $27.30 $25.96 655
2020-04-07 $27.62 $27.62 $26.97 $26.97 $25.64 1,071
2020-04-06 $27.06 $27.16 $27.02 $27.16 $25.82 614
2020-04-03 $25.99 $26.09 $25.92 $26.09 $24.80 986
2020-04-02 $25.08 $25.97 $25.08 $25.97 $24.69 2,104
2020-04-01 $25.00 $25.46 $25.00 $25.30 $24.05 1,617
2020-03-31 $25.81 $26.04 $25.81 $25.87 $24.60 440
2020-03-30 $25.24 $26.02 $25.24 $26.02 $24.74 4,995
2020-03-27 $25.00 $25.56 $25.00 $25.21 $23.97 18,297
2020-03-26 $24.89 $25.51 $24.89 $25.51 $24.25 426
2020-03-25 $24.08 $24.73 $24.08 $24.33 $23.13 3,662
2020-03-24 $24.44 $24.44 $24.07 $24.36 $23.16 1,086
2020-03-23 $25.27 $25.27 $23.18 $23.18 $22.04 2,191
2020-03-20 $25.16 $25.16 $24.01 $24.01 $22.82 525
2020-03-19 $25.75 $25.92 $25.44 $25.44 $24.18 1,856
2020-03-18 $26.51 $26.62 $25.08 $25.54 $24.28 7,341
2020-03-17 $25.08 $26.52 $25.08 $26.31 $25.01 5,394
2020-03-16 $25.26 $25.65 $24.52 $24.52 $23.31 26,985
2020-03-13 $25.16 $26.32 $24.78 $26.32 $25.02 8,585
2020-03-12 $25.32 $25.35 $24.49 $24.49 $23.28 1,738
2020-03-11 $27.79 $27.79 $26.78 $27.03 $25.70 5,361
2020-03-10 $28.16 $28.33 $27.32 $28.33 $26.94 4,384
2020-03-09 $28.86 $28.86 $27.31 $27.60 $26.24 72,933
2020-03-06 $28.59 $28.90 $28.32 $28.90 $27.48 3,805
2020-03-05 $29.09 $29.22 $29.09 $29.22 $27.78 494
2020-03-04 $28.80 $29.70 $28.80 $29.70 $28.23 628
2020-03-03 $28.81 $29.17 $28.43 $28.43 $27.03 22,973
2020-03-02 $27.61 $28.81 $27.61 $28.81 $27.39 2,289
2020-02-28 $27.45 $27.52 $26.71 $27.31 $25.96 1,234
2020-02-27 $28.69 $28.90 $28.11 $28.11 $26.72 810
2020-02-26 $29.60 $29.60 $29.12 $29.12 $27.69 302
2020-02-25 $29.89 $29.89 $29.37 $29.37 $27.92 2,570
2020-02-24 $30.26 $30.26 $30.02 $30.02 $28.54 1,214
2020-02-21 $30.66 $30.66 $30.61 $30.61 $29.10 186
2020-02-20 $30.61 $30.61 $30.42 $30.61 $29.10 3,884
2020-02-19 $30.68 $30.69 $30.60 $30.60 $29.09 1,906
2020-02-18 $30.67 $30.67 $30.66 $30.66 $29.15 344
2020-02-14 $30.69 $30.69 $30.69 $30.69 $29.18 201
2020-02-13 $30.63 $30.64 $30.47 $30.64 $29.13 21,204
2020-02-12 $30.50 $30.52 $30.49 $30.52 $29.01 332
2020-02-11 $30.50 $30.50 $30.48 $30.50 $29.00 738
2020-02-10 $30.49 $30.49 $30.49 $30.49 $28.99 35
2020-02-07 $30.37 $30.39 $30.32 $30.36 $28.87 5,340
2020-02-06 $30.45 $30.45 $30.34 $30.34 $28.85 1,235
2020-02-05 $30.22 $30.34 $30.22 $30.34 $28.85 492
2020-02-04 $30.18 $30.19 $30.08 $30.08 $28.60 1,158
2020-02-03 $29.98 $29.98 $29.91 $29.91 $28.44 3,776
2020-01-31 $29.91 $29.95 $29.87 $29.87 $28.40 622
2020-01-30 $30.01 $30.23 $30.01 $30.23 $28.74 441
2020-01-29 $29.95 $29.95 $29.95 $29.95 $28.47 141
2020-01-28 $30.11 $30.14 $30.09 $30.14 $28.65 515
2020-01-27 $29.98 $30.17 $29.98 $30.09 $28.60 5,572
2020-01-24 $30.17 $30.22 $30.17 $30.22 $28.73 261
2020-01-23 $30.34 $30.51 $30.34 $30.46 $28.96 270
2020-01-22 $30.46 $30.46 $30.46 $30.46 $28.96 691
2020-01-21 $30.22 $30.42 $30.22 $30.41 $28.92 485
2020-01-17 $30.30 $30.33 $30.30 $30.32 $28.82 326
2020-01-16 $30.27 $30.27 $30.27 $30.27 $28.78 36
2020-01-15 $30.16 $30.17 $30.13 $30.13 $28.65 20,294
2020-01-14 $30.01 $30.02 $30.00 $30.02 $28.54 294
2020-01-13 $29.87 $30.01 $29.87 $30.01 $28.53 2,078
2020-01-10 $29.85 $29.85 $29.82 $29.82 $28.35 1,175
2020-01-09 $29.72 $29.83 $29.72 $29.83 $28.36 719
2020-01-08 $29.67 $29.77 $29.63 $29.72 $28.25 2,614
2020-01-07 $29.76 $29.76 $29.65 $29.65 $28.19 289
2020-01-06 $29.73 $29.83 $29.68 $29.83 $28.36 1,040
2020-01-03 $29.66 $29.80 $29.66 $29.80 $28.33 395
2020-01-02 $29.82 $29.82 $29.74 $29.74 $28.28 1,048
2019-12-31 $29.97 $30.07 $29.93 $30.07 $28.59 1,649
2019-12-30 $30.06 $30.06 $29.96 $29.98 $28.50 2,113
2019-12-27 $30.13 $30.13 $30.09 $30.10 $28.62 725
2019-12-26 $30.03 $30.03 $30.00 $30.00 $28.52 245
2019-12-24 $29.97 $29.97 $29.97 $29.97 $28.50 9
2019-12-23 $30.34 $30.34 $30.29 $30.30 $28.46 2,415
2019-12-20 $30.28 $30.43 $30.28 $30.40 $28.56 865
2019-12-19 $30.03 $30.09 $30.03 $30.08 $28.25 949
2019-12-18 $29.81 $29.86 $29.81 $29.86 $28.05 1,525
2019-12-17 $29.88 $29.88 $29.85 $29.88 $28.06 696
2019-12-16 $29.92 $29.96 $29.92 $29.93 $28.11 731
2019-12-13 $29.73 $29.73 $29.73 $29.73 $27.93 216
2019-12-12 $29.84 $29.84 $29.66 $29.69 $27.89 494
2019-12-11 $29.70 $29.70 $29.70 $29.70 $27.90 494
2019-12-10 $29.71 $29.74 $29.68 $29.68 $27.88 1,234
2019-12-09 $29.78 $29.80 $29.78 $29.80 $27.99 495
2019-12-06 $29.67 $29.81 $29.67 $29.70 $27.89 5,292
2019-12-05 $29.42 $29.53 $29.42 $29.53 $27.73 261
2019-12-04 $29.56 $29.64 $29.56 $29.64 $27.84 500
2019-12-03 $29.31 $29.45 $29.29 $29.45 $27.66 25,356
2019-12-02 $29.45 $29.55 $29.40 $29.55 $27.75 3,017
2019-11-29 $29.54 $29.54 $29.52 $29.52 $27.73 1,673
2019-11-27 $29.51 $29.59 $29.51 $29.59 $27.79 632
2019-11-26 $29.33 $29.49 $29.33 $29.49 $27.70 943
2019-11-25 $29.22 $29.29 $29.21 $29.29 $27.51 1,306
2019-11-22 $29.15 $29.18 $29.15 $29.18 $27.41 624
2019-11-21 $29.30 $29.30 $29.20 $29.20 $27.43 459
2019-11-20 $29.31 $29.33 $29.25 $29.33 $27.55 243
2019-11-19 $29.27 $29.32 $29.27 $29.32 $27.53 2,311
2019-11-18 $29.18 $29.36 $29.18 $29.30 $27.52 728
2019-11-15 $29.15 $29.20 $29.15 $29.20 $27.42 339
2019-11-14 $29.29 $29.30 $29.13 $29.20 $27.43 502
2019-11-13 $29.19 $29.21 $29.19 $29.21 $27.44 182
2019-11-12 $28.97 $29.04 $28.97 $29.04 $27.28 638
2019-11-11 $28.94 $28.94 $28.87 $28.94 $27.18 1,139
2019-11-08 $29.01 $29.01 $28.92 $29.00 $27.23 1,804
2019-11-07 $29.17 $29.17 $28.99 $28.99 $27.23 522
2019-11-06 $29.04 $29.12 $29.04 $29.08 $27.32 983
2019-11-05 $28.86 $28.99 $28.86 $28.99 $27.23 282
2019-11-04 $29.04 $29.04 $28.81 $28.81 $27.06 2,344
2019-11-01 $28.95 $28.96 $28.92 $28.92 $27.16 368
2019-10-31 $28.78 $28.81 $28.69 $28.81 $27.06 2,294
2019-10-30 $28.84 $28.92 $28.82 $28.92 $27.17 812
2019-10-29 $28.84 $28.84 $28.84 $28.84 $27.08 66
2019-10-28 $28.90 $28.90 $28.82 $28.83 $27.08 1,386
2019-10-25 $28.79 $28.89 $28.79 $28.88 $27.12 1,175
2019-10-24 $28.84 $28.95 $28.84 $28.93 $27.17 4,076
2019-10-23 $28.88 $28.89 $28.84 $28.89 $27.14 762
2019-10-22 $28.89 $28.89 $28.85 $28.85 $27.09 12,392
2019-10-21 $28.83 $28.88 $28.83 $28.85 $27.10 773
2019-10-18 $28.85 $28.85 $28.80 $28.80 $27.05 1,075
2019-10-17 $28.73 $28.82 $28.73 $28.81 $27.06 1,934
2019-10-16 $28.62 $28.63 $28.62 $28.63 $26.89 1,554
2019-10-15 $28.74 $28.74 $28.62 $28.64 $26.90 2,920
2019-10-14 $28.70 $28.75 $28.70 $28.71 $26.97 17,821
2019-10-11 $28.88 $28.96 $28.84 $28.84 $27.09 837
2019-10-10 $28.81 $28.81 $28.75 $28.77 $27.02 108,230
2019-10-09 $28.77 $28.79 $28.74 $28.74 $27.00 674
2019-10-08 $28.76 $28.76 $28.56 $28.56 $26.82 1,152
2019-10-07 $28.94 $28.94 $28.84 $28.84 $27.09 1,271
2019-10-04 $28.76 $28.97 $28.76 $28.97 $27.21 2,173
2019-10-03 $28.68 $28.69 $28.63 $28.63 $26.89 2,180
2019-10-02 $28.44 $28.53 $28.44 $28.53 $26.79 1,613
2019-10-01 $29.15 $29.15 $29.02 $29.04 $27.27 122,366
2019-09-30 $29.19 $29.25 $29.14 $29.14 $27.37 1,037
2019-09-27 $29.14 $29.14 $28.98 $28.98 $27.22 2,508
2019-09-26 $28.97 $29.07 $28.97 $29.03 $27.27 711
2019-09-25 $28.93 $28.94 $28.89 $28.94 $27.19 952
2019-09-24 $28.97 $28.97 $28.84 $28.87 $27.12 1,341
2019-09-23 $28.81 $28.94 $28.81 $28.84 $27.09 813
2019-09-20 $28.94 $28.96 $28.86 $28.86 $27.10 1,135
2019-09-19 $28.87 $28.87 $28.87 $28.87 $27.12 127
2019-09-18 $28.86 $28.92 $28.80 $28.92 $27.17 5,741
2019-09-17 $28.93 $28.96 $28.93 $28.96 $27.20 2,414
2019-09-16 $28.98 $28.98 $28.85 $28.88 $27.12 318
2019-09-13 $29.04 $29.09 $29.04 $29.08 $27.31 579
2019-09-12 $29.19 $29.23 $29.17 $29.17 $27.40 931
2019-09-11 $29.00 $29.07 $28.99 $29.07 $27.31 716
2019-09-10 $28.93 $28.93 $28.93 $28.93 $27.17 155
2019-09-09 $29.11 $29.11 $29.05 $29.09 $27.32 452
2019-09-06 $29.04 $29.10 $29.04 $29.10 $27.33 136
2019-09-05 $29.10 $29.10 $28.97 $28.97 $27.21 376
2019-09-04 $28.98 $29.13 $28.98 $29.13 $27.36 21,366
2019-09-03 $28.59 $28.93 $28.59 $28.93 $27.17 2,519
2019-08-30 $28.90 $28.90 $28.78 $28.81 $27.06 2,120
2019-08-29 $28.82 $28.85 $28.73 $28.73 $26.98 1,170
2019-08-28 $28.67 $28.69 $28.66 $28.69 $26.95 801
2019-08-27 $28.80 $28.80 $28.40 $28.45 $26.72 3,381
2019-08-26 $28.45 $28.62 $28.45 $28.62 $26.88 674
2019-08-23 $28.52 $28.52 $28.26 $28.26 $26.55 854
2019-08-22 $28.65 $28.83 $28.65 $28.83 $27.08 2,279
2019-08-21 $28.62 $28.63 $28.57 $28.63 $26.89 4,658
2019-08-20 $28.62 $28.62 $28.52 $28.52 $26.78 609
2019-08-19 $28.79 $28.88 $28.79 $28.88 $27.13 1,308
2019-08-16 $28.60 $28.68 $28.60 $28.68 $26.94 18,312
2019-08-15 $28.20 $28.35 $28.20 $28.35 $26.63 1,080
2019-08-14 $28.17 $28.17 $27.95 $27.95 $26.25 764
2019-08-13 $28.34 $28.36 $28.31 $28.35 $26.63 2,251
2019-08-12 $28.13 $28.13 $28.11 $28.11 $26.40 800
2019-08-09 $28.33 $28.33 $28.22 $28.26 $26.55 1,471
2019-08-08 $28.02 $28.40 $27.92 $28.40 $26.68 3,083
2019-08-07 $27.62 $28.07 $27.62 $28.07 $26.36 5,751
2019-08-06 $27.72 $27.72 $27.72 $27.72 $26.04 80
2019-08-05 $27.88 $27.88 $27.48 $27.54 $25.87 1,810
2019-08-02 $28.14 $28.24 $28.11 $28.11 $26.41 1,113
2019-08-01 $28.52 $28.53 $28.17 $28.17 $26.46 5,321
2019-07-31 $28.42 $28.42 $28.04 $28.17 $26.46 841
2019-07-30 $28.69 $28.69 $28.57 $28.59 $26.85 1,586
2019-07-29 $28.66 $28.66 $28.62 $28.63 $26.89 2,085
2019-07-26 $28.52 $28.59 $28.52 $28.59 $26.85 926
2019-07-25 $28.26 $28.28 $28.26 $28.28 $26.56 29,383
2019-07-24 $28.31 $28.31 $28.25 $28.25 $26.53 109
2019-07-23 $28.38 $28.41 $28.33 $28.40 $26.68 824
2019-07-22 $28.34 $28.34 $28.20 $28.21 $26.50 2,249
2019-07-19 $28.41 $28.41 $28.41 $28.41 $26.68 54
2019-07-18 $28.43 $28.62 $28.43 $28.56 $26.82 1,885
2019-07-17 $28.28 $28.33 $28.28 $28.33 $26.61 3,311
2019-07-16 $28.34 $28.34 $28.30 $28.32 $26.60 497
2019-07-15 $28.40 $28.41 $28.32 $28.34 $26.61 3,572
2019-07-12 $28.32 $28.33 $28.32 $28.32 $26.60 393
2019-07-11 $28.27 $28.27 $28.16 $28.22 $26.50 2,545
2019-07-10 $28.15 $28.25 $28.15 $28.25 $26.53 392
2019-07-09 $28.21 $28.21 $28.01 $28.10 $26.39 25,617
2019-07-08 $28.22 $28.23 $28.19 $28.23 $26.51 489
2019-07-05 $28.00 $28.18 $28.00 $28.18 $26.47 1,217
2019-07-03 $28.31 $28.31 $28.31 $28.31 $26.59 54
2019-07-02 $27.75 $27.84 $27.75 $27.84 $26.15 764
2019-07-01 $27.70 $27.71 $27.61 $27.71 $26.03 575
2019-06-28 $27.56 $27.56 $27.56 $27.56 $25.89 79
2019-06-27 $27.49 $27.50 $27.44 $27.50 $25.83 1,154
2019-06-26 $27.58 $27.58 $27.48 $27.48 $25.81 448
2019-06-25 $27.85 $27.89 $27.85 $27.89 $26.20 220
2019-06-24 $28.26 $28.28 $28.19 $28.19 $26.21 2,699
2019-06-21 $28.23 $28.27 $28.17 $28.17 $26.19 951
2019-06-20 $28.21 $28.31 $28.14 $28.31 $26.31 902
2019-06-19 $27.91 $28.13 $27.91 $28.13 $26.15 166
2019-06-18 $28.08 $28.09 $28.01 $28.02 $26.05 2,040
2019-06-17 $28.16 $28.16 $28.16 $28.16 $26.18 340
2019-06-14 $28.33 $28.33 $28.33 $28.33 $26.34 5
2019-06-13 $28.33 $28.33 $28.26 $28.30 $26.30 842
2019-06-12 $28.26 $28.42 $28.26 $28.28 $26.28 1,230
2019-06-11 $28.29 $28.30 $28.21 $28.22 $26.23 58,844
2019-06-10 $28.14 $28.14 $28.10 $28.10 $26.12 498
2019-06-07 $28.12 $28.14 $28.11 $28.13 $26.15 1,739
2019-06-06 $27.72 $27.94 $27.69 $27.90 $25.93 2,086
2019-06-05 $27.48 $27.65 $27.47 $27.65 $25.70 770
2019-06-04 $27.20 $27.32 $27.20 $27.32 $25.39 49,250
2019-06-03 $26.89 $27.10 $26.88 $27.10 $25.19 2,580
2019-05-31 $26.72 $26.73 $26.70 $26.71 $24.83 666
2019-05-30 $27.03 $27.03 $26.97 $26.97 $25.07 122
2019-05-29 $26.92 $26.92 $26.91 $26.91 $25.02 106
2019-05-28 $27.70 $27.70 $27.23 $27.23 $25.31 18,571
2019-05-24 $27.64 $27.72 $27.63 $27.72 $25.77 653
2019-05-23 $27.76 $27.78 $27.69 $27.78 $25.82 1,616
2019-05-22 $27.87 $27.87 $27.86 $27.86 $25.90 104
2019-05-21 $27.77 $27.77 $27.73 $27.73 $25.78 856
2019-05-20 $27.88 $27.88 $27.77 $27.77 $25.81 265
2019-05-17 $27.87 $27.97 $27.87 $27.88 $25.92 549
2019-05-16 $28.05 $28.06 $27.93 $27.93 $25.96 1,505
2019-05-15 $27.60 $27.79 $27.60 $27.76 $25.81 904
2019-05-14 $27.64 $27.72 $27.64 $27.64 $25.69 2,302
2019-05-13 $27.41 $27.50 $27.40 $27.50 $25.56 396
2019-05-10 $27.33 $27.73 $27.28 $27.73 $25.77 1,117
2019-05-09 $27.39 $27.50 $27.33 $27.50 $25.57 794
2019-05-08 $27.42 $27.51 $27.42 $27.49 $25.55 757
2019-05-07 $27.49 $27.55 $27.44 $27.52 $25.58 1,983
2019-05-06 $27.66 $27.74 $27.66 $27.74 $25.78 286
2019-05-03 $27.62 $27.70 $27.62 $27.70 $25.75 959
2019-05-02 $27.56 $27.60 $27.56 $27.60 $25.65 206
2019-05-01 $27.86 $27.86 $27.68 $27.68 $25.73 2,687
2019-04-30 $27.88 $28.01 $27.88 $28.00 $26.03 2,505
2019-04-29 $27.64 $27.69 $27.63 $27.69 $25.74 776
2019-04-26 $27.46 $27.57 $27.46 $27.57 $25.63 735
2019-04-25 $27.40 $27.43 $27.40 $27.41 $25.48 2,433
2019-04-24 $27.64 $27.64 $27.62 $27.62 $25.67 1,349
2019-04-23 $27.59 $27.59 $27.56 $27.57 $25.63 1,993
2019-04-22 $27.58 $27.59 $27.54 $27.57 $25.63 1,077
2019-04-18 $27.24 $27.63 $24.66 $27.51 $25.57 44,268
2019-04-17 $27.48 $27.56 $27.48 $27.55 $25.61 2,395
2019-04-16 $27.44 $27.46 $27.38 $27.45 $25.51 4,144
2019-04-15 $27.35 $27.54 $27.35 $27.52 $25.58 31,811
2019-04-12 $27.35 $27.36 $27.35 $27.36 $25.43 4,243
2019-04-11 $27.33 $27.33 $27.33 $27.33 $25.41 52
2019-04-10 $27.22 $27.24 $27.22 $27.23 $25.31 783
2019-04-09 $27.07 $27.07 $27.07 $27.07 $25.16 2
2019-04-08 $27.01 $27.13 $27.01 $27.13 $25.22 1,990
2019-04-05 $26.98 $27.04 $26.98 $27.04 $25.13 1,044
2019-04-04 $26.94 $26.95 $26.94 $26.95 $25.06 369
2019-04-03 $26.91 $26.91 $26.80 $26.83 $24.94 988
2019-04-02 $27.19 $27.19 $26.98 $26.98 $25.08 1,847
2019-04-01 $27.21 $27.22 $27.16 $27.22 $25.30 3,846
2019-03-29 $27.29 $27.29 $27.29 $27.29 $25.37 357
2019-03-28 $27.11 $27.13 $27.11 $27.13 $25.22 480
2019-03-27 $26.99 $26.99 $26.94 $26.94 $25.04 545
2019-03-26 $27.11 $27.11 $27.01 $27.02 $25.12 1,117
2019-03-25 $26.75 $26.90 $26.75 $26.86 $24.97 3,624
2019-03-22 $26.74 $26.83 $26.74 $26.80 $24.91 2,596
2019-03-21 $26.74 $26.81 $26.71 $26.78 $24.90 3,321
2019-03-20 $26.37 $26.47 $26.35 $26.35 $24.50 1,129
2019-03-19 $26.53 $26.58 $26.41 $26.46 $24.60 14,338
2019-03-18 $26.55 $26.55 $26.49 $26.53 $24.67 11,058
2019-03-15 $26.44 $26.47 $26.44 $26.46 $24.60 843
2019-03-14 $26.33 $26.42 $26.33 $26.36 $24.51 968
2019-03-13 $26.32 $26.39 $26.32 $26.38 $24.52 622
2019-03-12 $26.24 $26.24 $26.18 $26.19 $24.35 29,542
2019-03-11 $26.23 $26.24 $26.23 $26.24 $24.39 305
2019-03-08 $26.01 $26.01 $25.87 $25.94 $24.12 2,480
2019-03-07 $26.09 $26.09 $25.92 $25.96 $24.13 3,899
2019-03-06 $26.20 $26.20 $26.16 $26.18 $24.33 948
2019-03-05 $26.31 $26.31 $26.25 $26.28 $24.43 651
2019-03-04 $26.27 $26.27 $26.10 $26.23 $24.38 1,273
2019-03-01 $26.29 $26.30 $26.19 $26.30 $24.44 1,977
2019-02-28 $26.35 $26.40 $26.35 $26.35 $24.49 6,759
2019-02-27 $26.22 $26.28 $26.20 $26.28 $24.43 755
2019-02-26 $26.34 $26.34 $26.24 $26.24 $24.39 4,733
2019-02-25 $26.32 $26.33 $26.19 $26.21 $24.36 4,142
2019-02-22 $26.26 $26.33 $26.25 $26.33 $24.47 1,777
2019-02-21 $26.32 $26.41 $26.32 $26.41 $24.55 1,387
2019-02-20 $26.32 $26.41 $26.32 $26.35 $24.49 8,732
2019-02-19 $26.40 $26.48 $26.33 $26.38 $24.52 148,423
2019-02-15 $26.21 $26.25 $26.21 $26.25 $24.40 625
2019-02-14 $25.92 $26.03 $25.92 $26.00 $24.17 2,834
2019-02-13 $26.18 $26.22 $26.18 $26.22 $24.37 531
2019-02-12 $25.90 $26.15 $25.90 $26.14 $24.30 4,103
2019-02-11 $25.76 $25.92 $25.76 $25.90 $24.08 4,466
2019-02-08 $25.70 $25.80 $25.70 $25.80 $23.98 726
2019-02-07 $25.74 $25.84 $25.39 $25.73 $23.92 4,910
2019-02-06 $25.49 $25.84 $25.49 $25.79 $23.97 4,139
2019-02-05 $25.98 $25.98 $25.73 $25.78 $23.96 2,207
2019-02-04 $25.66 $25.79 $25.63 $25.78 $23.96 1,680
2019-02-01 $25.71 $25.81 $25.64 $25.68 $23.87 3,336
2019-01-31 $25.32 $25.81 $25.32 $25.81 $23.99 1,809
2019-01-30 $25.16 $25.48 $25.11 $25.34 $23.56 3,182
2019-01-29 $25.15 $25.30 $25.15 $25.19 $23.42 3,003
2019-01-28 $24.91 $25.15 $24.91 $25.14 $23.37 890
2019-01-25 $25.04 $25.04 $25.04 $25.04 $23.28 148
2019-01-24 $25.16 $25.17 $25.00 $25.10 $23.33 928
2019-01-23 $25.35 $25.51 $25.35 $25.51 $23.71 2,594
2019-01-22 $25.55 $25.55 $25.17 $25.29 $23.51 2,608
2019-01-18 $25.37 $25.56 $25.36 $25.47 $23.68 1,322
2019-01-17 $25.07 $25.35 $24.97 $25.20 $23.43 5,025
2019-01-16 $25.11 $25.25 $24.99 $25.17 $23.40 3,170
2019-01-15 $25.05 $25.41 $24.90 $25.24 $23.46 6,987
2019-01-14 $25.20 $25.20 $24.82 $24.98 $23.22 742
2019-01-11 $25.09 $25.14 $24.96 $25.11 $23.34 4,834
2019-01-10 $24.90 $25.08 $24.73 $25.07 $23.31 4,698
2019-01-09 $25.00 $25.14 $24.88 $24.88 $23.13 29,883
2019-01-08 $24.89 $25.17 $24.87 $25.08 $23.31 4,398
2019-01-07 $24.73 $24.98 $24.58 $24.85 $23.10 2,857
2019-01-04 $24.62 $24.82 $24.58 $24.82 $23.07 1,989
2019-01-03 $24.42 $24.49 $24.27 $24.27 $22.56 34,381
2019-01-02 $24.21 $24.44 $23.80 $24.33 $22.61 36,235
2018-12-31 $24.45 $24.55 $24.30 $24.55 $22.82 9,061
2018-12-28 $24.57 $24.60 $24.36 $24.42 $22.70 3,058
2018-12-27 $24.14 $24.32 $23.78 $24.29 $22.58 4,782
2018-12-26 $23.68 $24.24 $23.43 $24.24 $22.53 23,897
2018-12-24 $24.03 $24.05 $23.55 $23.55 $21.89 9,967
2018-12-21 $25.18 $25.31 $24.73 $24.73 $22.54 9,916
2018-12-20 $25.20 $25.29 $24.95 $24.95 $22.74 20,759
2018-12-19 $25.77 $25.91 $25.51 $25.51 $23.25 3,915
2018-12-18 $25.95 $25.95 $25.41 $25.52 $23.26 353,121
2018-12-17 $26.38 $26.38 $25.77 $25.90 $23.61 20,182
2018-12-14 $26.85 $26.85 $26.50 $26.54 $24.19 5,682
2018-12-13 $26.96 $27.04 $26.95 $27.02 $24.63 6,093
2018-12-12 $27.46 $27.46 $26.89 $26.91 $24.53 5,563
2018-12-11 $26.96 $27.01 $26.72 $26.86 $24.49 82,652
2018-12-10 $26.70 $26.86 $26.26 $26.65 $24.29 4,293
2018-12-07 $27.42 $27.42 $26.64 $26.67 $24.31 5,968
2018-12-06 $26.69 $27.02 $26.62 $27.02 $24.63 3,312
2018-12-04 $27.55 $27.59 $26.95 $27.08 $24.68 256,307
2018-12-03 $27.33 $27.57 $27.33 $27.57 $25.13 10,420
2018-11-30 $27.37 $27.48 $27.19 $27.48 $25.05 1,484
2018-11-29 $27.31 $27.40 $27.31 $27.39 $24.97 987
2018-11-28 $27.08 $27.31 $27.07 $27.31 $24.89 56,241
2018-11-27 $26.79 $27.15 $26.79 $27.13 $24.72 16,839
2018-11-26 $27.17 $27.17 $26.77 $26.96 $24.57 2,654
2018-11-23 $26.87 $27.02 $26.87 $27.02 $24.63 304
2018-11-21 $26.71 $27.09 $26.71 $26.89 $24.51 876
2018-11-20 $27.25 $27.33 $27.09 $27.19 $24.78 1,398
2018-11-19 $27.52 $27.53 $27.34 $27.53 $25.09 3,039
2018-11-16 $27.46 $27.56 $27.46 $27.50 $25.06 1,590
2018-11-15 $27.34 $27.34 $27.32 $27.32 $24.90 929
2018-11-14 $27.80 $27.80 $27.47 $27.58 $25.14 5,426
2018-11-13 $27.91 $27.91 $27.70 $27.70 $25.25 1,201
2018-11-12 $27.97 $28.02 $27.84 $27.84 $25.38 2,843
2018-11-09 $27.88 $28.05 $27.84 $28.05 $25.57 1,948
2018-11-08 $27.82 $27.82 $27.82 $27.82 $25.35 297
2018-11-07 $27.77 $27.89 $27.77 $27.86 $25.39 1,602
2018-11-06 $27.55 $27.73 $27.53 $27.64 $25.19 2,768
2018-11-05 $27.45 $27.61 $27.37 $27.51 $25.07 2,786
2018-11-02 $27.15 $27.17 $27.13 $27.16 $24.76 1,839
2018-11-01 $27.39 $27.39 $27.22 $27.26 $24.85 1,209
2018-10-31 $27.02 $27.25 $27.02 $27.20 $24.79 7,719
2018-10-30 $27.31 $27.43 $27.25 $27.43 $25.00 9,593
2018-10-29 $27.70 $27.70 $26.65 $26.93 $24.55 60,455
2018-10-26 $26.76 $26.76 $26.55 $26.59 $24.24 1,871
2018-10-25 $28.05 $28.05 $26.90 $27.08 $24.68 26,277
2018-10-24 $27.41 $27.41 $27.06 $27.06 $24.66 2,146
2018-10-23 $26.70 $27.09 $26.66 $27.09 $24.69 6,241
2018-10-22 $26.98 $26.98 $26.94 $26.94 $24.55 4,293
2018-10-19 $27.04 $27.13 $26.98 $27.11 $24.71 3,738
2018-10-18 $26.89 $26.89 $26.55 $26.61 $24.25 1,100
2018-10-17 $26.71 $26.71 $26.64 $26.64 $24.28 13,420
2018-10-16 $26.56 $26.60 $26.50 $26.58 $24.23 170,763
2018-10-15 $26.38 $26.46 $26.34 $26.46 $24.12 1,387
2018-10-12 $27.16 $27.16 $25.87 $26.12 $23.81 2,813
2018-10-11 $26.41 $26.41 $26.12 $26.12 $23.81 1,178
2018-10-10 $26.86 $26.95 $26.59 $26.59 $24.24 6,251
2018-10-09 $26.96 $27.03 $26.93 $26.93 $24.55 36,948
2018-10-08 $26.87 $27.08 $26.87 $27.08 $24.68 642
2018-10-05 $26.77 $26.77 $26.67 $26.68 $24.32 2,086
2018-10-04 $26.77 $26.77 $26.77 $26.77 $24.40 0
2018-10-03 $26.77 $26.77 $26.77 $26.77 $24.40 200
2018-10-02 $27.02 $27.02 $26.93 $26.93 $24.55 1,633
2018-10-01 $26.87 $26.87 $26.81 $26.86 $24.48 8,908
2018-09-28 $26.65 $26.86 $26.65 $26.85 $24.47 4,277
2018-09-27 $26.95 $26.95 $26.79 $26.79 $24.42 3,811
2018-09-26 $27.09 $27.09 $27.05 $27.07 $24.67 2,769
2018-09-25 $27.07 $27.07 $26.97 $26.99 $24.60 8,279
2018-09-24 $27.18 $27.18 $27.11 $27.11 $24.71 1,305
2018-09-21 $27.46 $27.46 $27.42 $27.42 $24.99 8,670
2018-09-20 $27.23 $27.39 $27.23 $27.39 $24.97 934
2018-09-19 $27.15 $27.15 $27.15 $27.15 $24.75 201
2018-09-18 $27.21 $27.26 $27.21 $27.24 $24.83 1,486
2018-09-17 $27.26 $27.26 $27.26 $27.26 $24.85 1
2018-09-14 $27.62 $27.62 $27.21 $27.26 $24.85 2,034
2018-09-13 $27.35 $27.35 $27.32 $27.32 $24.90 557
2018-09-12 $27.23 $27.23 $27.23 $27.23 $24.82 111
2018-09-11 $27.22 $27.23 $27.22 $27.23 $24.82 750
2018-09-10 $27.27 $27.31 $27.27 $27.31 $24.89 991
2018-09-07 $27.23 $27.25 $27.23 $27.25 $24.84 602
2018-09-06 $27.18 $27.29 $27.18 $27.28 $24.87 2,870
2018-09-05 $27.05 $27.05 $27.03 $27.03 $24.64 2,569
2018-09-04 $26.85 $26.85 $26.85 $26.85 $24.47 269
2018-08-31 $26.89 $26.89 $26.80 $26.80 $24.42 5,568
2018-08-30 $26.88 $26.88 $26.80 $26.81 $24.43 59,957
2018-08-29 $27.19 $27.19 $27.19 $27.19 $24.78 312
2018-08-28 $27.26 $27.26 $26.92 $26.92 $24.54 6,610
2018-08-27 $27.11 $27.11 $26.95 $26.96 $24.57 14,520
2018-08-24 $27.03 $27.03 $26.98 $26.99 $24.60 12,020
2018-08-23 $26.98 $26.98 $26.94 $26.94 $24.56 11,423
2018-08-22 $27.08 $27.08 $27.01 $27.01 $24.62 570
2018-08-21 $27.26 $27.26 $27.26 $27.26 $24.85 32
2018-08-20 $27.26 $27.26 $27.26 $27.26 $24.85 75
2018-08-17 $27.25 $27.26 $27.25 $27.26 $24.85 2,992
2018-08-16 $27.12 $27.14 $27.12 $27.14 $24.74 478
2018-08-15 $26.75 $26.75 $26.75 $26.75 $24.38 120
2018-08-14 $26.45 $26.45 $26.45 $26.45 $24.11 255
2018-08-13 $26.52 $26.52 $26.36 $26.45 $24.11 2,756
2018-08-10 $26.51 $26.51 $26.39 $26.39 $24.06 2,904
2018-08-09 $26.31 $26.57 $26.31 $26.51 $24.17 2,004
2018-08-08 $26.70 $26.70 $26.68 $26.68 $24.32 6,348
2018-08-07 $26.76 $26.76 $26.76 $26.76 $24.39 350
2018-08-06 $26.88 $26.88 $26.84 $26.88 $24.50 1,554
2018-08-03 $26.87 $26.87 $26.83 $26.83 $24.46 1,071
2018-08-02 $26.30 $26.47 $26.26 $26.47 $24.13 51,526
2018-08-01 $26.43 $26.43 $26.43 $26.43 $24.09 5
2018-07-31 $26.37 $26.44 $26.32 $26.43 $24.09 162,614
2018-07-30 $26.16 $26.16 $26.16 $26.16 $23.84 0
2018-07-27 $26.16 $26.16 $26.16 $26.16 $23.84 0
2018-07-26 $26.16 $26.16 $26.16 $26.16 $23.84 1
2018-07-25 $26.16 $26.16 $26.16 $26.16 $23.84 200
2018-07-24 $26.30 $26.30 $26.08 $26.08 $23.77 353
2018-07-23 $26.24 $26.24 $25.97 $25.97 $23.67 201,175
2018-07-20 $26.13 $26.13 $26.13 $26.13 $23.82 445
2018-07-19 $26.13 $26.13 $26.13 $26.13 $23.82 209
2018-07-18 $26.30 $26.30 $26.30 $26.30 $23.97 190
2018-07-17 $26.20 $26.30 $26.20 $26.30 $23.97 1,552
2018-07-16 $26.00 $26.06 $26.00 $26.05 $23.75 5,881
2018-07-13 $26.19 $26.19 $26.19 $26.19 $23.87 15
2018-07-12 $26.17 $26.19 $26.17 $26.19 $23.87 400
2018-07-11 $26.13 $26.13 $26.13 $26.13 $23.82 1
2018-07-10 $26.15 $26.18 $26.13 $26.13 $23.82 202,532
2018-07-09 $26.00 $26.00 $26.00 $26.00 $23.70 30
2018-07-06 $26.00 $26.00 $26.00 $26.00 $23.70 109
2018-07-05 $25.94 $25.94 $25.94 $25.94 $23.65 303
2018-07-03 $25.32 $25.32 $25.32 $25.32 $23.08 192
2018-07-02 $25.80 $25.80 $25.80 $25.80 $23.52 19
2018-06-29 $25.80 $25.80 $25.80 $25.80 $23.52 66
2018-06-28 $25.76 $25.80 $25.76 $25.80 $23.52 426
2018-06-27 $25.95 $25.95 $25.95 $25.95 $23.65 1
2018-06-26 $26.11 $26.11 $25.95 $25.95 $23.65 294
2018-06-25 $26.19 $26.30 $26.14 $26.30 $23.73 1,170
2018-06-22 $25.68 $26.17 $25.68 $26.17 $23.61 528
2018-06-21 $25.66 $25.66 $25.66 $25.66 $23.15 107
2018-06-20 $25.85 $25.85 $25.85 $25.85 $23.32 105
2018-06-19 $25.65 $25.65 $25.65 $25.65 $23.14 67
2018-06-18 $25.65 $25.65 $25.65 $25.65 $23.14 200
2018-06-15 $25.68 $25.68 $25.68 $25.68 $23.17 0
2018-06-14 $25.93 $25.93 $25.65 $25.68 $23.17 799
2018-06-13 $24.93 $24.93 $24.93 $24.93 $22.49 57
2018-06-12 $24.93 $24.93 $24.93 $24.93 $22.49 5
2018-06-11 $24.93 $24.93 $24.93 $24.93 $22.49 1
2018-06-08 $24.93 $24.93 $24.93 $24.93 $22.49 35
2018-06-07 $24.81 $24.93 $24.81 $24.93 $22.49 1,001
2018-06-06 $24.84 $24.84 $24.84 $24.84 $22.41 220
2018-06-05 $24.89 $24.94 $24.89 $24.91 $22.47 675
2018-06-04 $24.86 $24.86 $24.86 $24.86 $22.43 17
2018-06-01 $24.86 $24.86 $24.86 $24.86 $22.43 200
2018-05-31 $24.76 $24.76 $24.76 $24.76 $22.34 212
2018-05-30 $24.93 $24.93 $24.93 $24.93 $22.49 12
2018-05-29 $24.93 $24.93 $24.93 $24.93 $22.49 21
2018-05-25 $24.94 $24.94 $24.93 $24.93 $22.49 605
2018-05-24 $24.84 $24.84 $24.84 $24.84 $22.41 13
2018-05-23 $24.84 $24.84 $24.84 $24.84 $22.41 200
2018-05-22 $24.89 $24.89 $24.89 $24.89 $22.46 0
2018-05-21 $24.90 $24.90 $24.89 $24.89 $22.46 480
2018-05-18 $24.90 $24.90 $24.90 $24.90 $22.47 0
2018-05-17 $24.90 $24.90 $24.90 $24.90 $22.47 0
2018-05-16 $24.90 $24.90 $24.90 $24.90 $22.47 300
2018-05-15 $24.77 $24.77 $24.77 $24.77 $22.35 106
2018-05-14 $24.91 $24.91 $24.91 $24.91 $22.47 202
2018-05-11 $24.90 $24.90 $24.90 $24.90 $22.46 51
2018-05-10 $24.68 $24.90 $24.68 $24.90 $22.46 1,649
2018-05-09 $24.88 $24.88 $24.88 $24.88 $22.45 10
2018-05-08 $24.88 $24.88 $24.88 $24.88 $22.45 0
2018-05-07 $24.85 $24.88 $24.85 $24.88 $22.45 427
2018-05-04 $24.81 $24.92 $24.81 $24.92 $22.48 2,560
2018-05-03 $24.63 $24.63 $24.55 $24.55 $22.15 2,776
2018-05-02 $24.65 $24.65 $24.63 $24.63 $22.22 441
2018-05-01 $25.10 $25.13 $25.09 $25.09 $22.64 2,865
2018-04-30 $25.54 $25.54 $25.39 $25.39 $22.91 601
2018-04-27 $25.40 $25.40 $25.40 $25.40 $22.92 53
2018-04-26 $25.32 $25.40 $25.31 $25.40 $22.92 566
2018-04-25 $25.29 $25.29 $25.29 $25.29 $22.82 20
2018-04-24 $25.29 $25.29 $25.29 $25.29 $22.82 176
2018-04-23 $25.29 $25.29 $25.29 $25.29 $22.82 200
2018-04-20 $25.60 $25.60 $25.60 $25.60 $23.10 21
2018-04-19 $25.66 $25.66 $25.60 $25.60 $23.10 313
2018-04-18 $26.41 $26.41 $26.41 $26.41 $23.82 264
2018-04-17 $26.06 $26.06 $26.06 $26.06 $23.51 20
2018-04-16 $26.06 $26.06 $26.06 $26.06 $23.51 15
2018-04-13 $26.06 $26.06 $26.06 $26.06 $23.51 797
2018-04-12 $26.07 $26.07 $26.07 $26.07 $23.52 301
2018-04-11 $26.10 $26.10 $26.10 $26.10 $23.55 0
2018-04-10 $26.13 $26.13 $25.97 $26.10 $23.55 743
2018-04-09 $26.05 $26.22 $25.92 $26.22 $23.65 4,015
2018-04-06 $26.29 $26.29 $26.00 $26.00 $23.46 1,824
2018-04-05 $26.22 $26.22 $26.22 $26.22 $23.65 641
2018-04-04 $26.25 $26.25 $26.23 $26.23 $23.66 482
2018-04-03 $25.45 $25.45 $25.45 $25.45 $22.96 18
2018-04-02 $25.41 $25.53 $25.41 $25.45 $22.96 1,442
2018-03-29 $25.70 $26.10 $25.70 $26.10 $23.54 760
2018-03-28 $25.87 $25.93 $25.87 $25.93 $23.39 1,104
2018-03-27 $25.38 $25.38 $25.38 $25.38 $22.90 0
2018-03-26 $25.38 $25.38 $25.38 $25.38 $22.90 1
2018-03-23 $25.60 $25.60 $25.38 $25.38 $22.90 410
2018-03-22 $25.74 $25.84 $25.53 $25.53 $23.03 2,449
2018-03-21 $25.83 $25.85 $25.69 $25.79 $23.27 1,397
2018-03-20 $26.17 $26.17 $26.17 $26.17 $23.61 167
2018-03-19 $26.43 $26.43 $26.16 $26.17 $23.61 11,405
2018-03-16 $26.62 $26.62 $26.62 $26.62 $24.02 3
2018-03-15 $26.62 $26.62 $26.62 $26.62 $24.02 4
2018-03-14 $27.07 $27.07 $26.57 $26.62 $24.02 3,847
2018-03-13 $26.83 $26.83 $26.83 $26.83 $24.21 271
2018-03-12 $27.00 $27.00 $26.88 $26.89 $24.26 4,006
2018-03-09 $26.74 $26.88 $26.74 $26.87 $24.24 2,112
2018-03-08 $26.89 $26.89 $26.67 $26.69 $24.08 496
2018-03-07 $26.70 $26.70 $26.70 $26.70 $24.09 40
2018-03-06 $26.70 $26.70 $26.70 $26.70 $24.09 100
2018-03-05 $26.84 $26.84 $26.84 $26.84 $24.21 375
2018-03-02 $26.29 $26.50 $25.49 $26.50 $23.91 121,141
2018-03-01 $26.35 $26.35 $26.35 $26.35 $23.77 392
2018-02-28 $26.52 $26.52 $26.52 $26.52 $23.93 1
2018-02-27 $26.52 $26.52 $26.52 $26.52 $23.93 51
2018-02-26 $26.52 $26.52 $26.52 $26.52 $23.93 115
2018-02-23 $26.52 $26.52 $26.52 $26.52 $23.93 0
2018-02-22 $26.56 $26.65 $26.49 $26.52 $23.93 3,707
2018-02-21 $26.72 $26.79 $26.60 $26.60 $24.00 5,960
2018-02-20 $26.32 $26.32 $26.32 $26.32 $23.74 3
2018-02-16 $26.32 $26.32 $26.32 $26.32 $23.74 277
2018-02-15 $26.32 $26.32 $26.32 $26.32 $23.74 17
2018-02-14 $26.32 $26.32 $26.32 $26.32 $23.74 56
2018-02-13 $26.32 $26.32 $26.32 $26.32 $23.74 1
2018-02-12 $26.32 $26.32 $26.32 $26.32 $23.74 12
2018-02-09 $26.33 $26.35 $25.89 $26.32 $23.74 332,087
2018-02-08 $26.71 $26.71 $26.53 $26.53 $23.93 204
2018-02-07 $27.25 $27.25 $27.25 $27.25 $24.58 257
2018-02-06 $26.08 $26.64 $26.08 $26.64 $24.04 1,612
2018-02-05 $27.39 $27.39 $26.86 $26.86 $24.23 1,241
2018-02-02 $27.91 $27.91 $27.65 $27.65 $24.95 2,224
2018-02-01 $28.31 $28.43 $28.14 $28.21 $25.45 82,947
2018-01-31 $28.44 $28.44 $28.32 $28.32 $25.55 244
2018-01-30 $28.56 $28.56 $28.47 $28.52 $25.73 1,047
2018-01-29 $28.79 $28.79 $28.69 $28.69 $25.88 504
2018-01-26 $28.46 $28.46 $28.46 $28.46 $25.68 76
2018-01-25 $28.46 $28.46 $28.46 $28.46 $25.68 1,094
2018-01-24 $28.43 $28.43 $28.43 $28.43 $25.65 26
2018-01-23 $28.32 $28.44 $28.32 $28.43 $25.65 2,242
2018-01-22 $27.83 $27.83 $27.83 $27.83 $25.11 31
2018-01-19 $27.83 $27.83 $27.83 $27.83 $25.11 112
2018-01-18 $27.83 $27.83 $27.83 $27.83 $25.11 710
2018-01-17 $27.91 $28.06 $27.91 $28.02 $25.28 21,260
2018-01-16 $27.70 $27.76 $27.67 $27.71 $25.00 28,517
2018-01-12 $27.64 $27.67 $27.64 $27.64 $24.94 496
2018-01-11 $27.55 $27.55 $27.55 $27.55 $24.86 251
2018-01-10 $27.68 $27.68 $27.58 $27.62 $24.92 677
2018-01-09 $27.87 $27.87 $27.79 $27.79 $25.07 1,746
2018-01-08 $27.85 $27.85 $27.85 $27.85 $25.13 351
2018-01-05 $27.88 $27.88 $27.77 $27.77 $25.05 341
2018-01-04 $27.57 $27.62 $27.57 $27.60 $24.90 4,863
2018-01-03 $27.56 $27.56 $27.53 $27.53 $24.83 1,559
2018-01-02 $27.73 $27.73 $27.73 $27.73 $25.02 56
2017-12-29 $27.73 $27.73 $27.73 $27.73 $25.02 314
2017-12-28 $27.74 $27.74 $27.66 $27.71 $25.00 384
2017-12-27 $27.72 $27.72 $27.72 $27.72 $25.01 833
2017-12-26 $27.72 $27.72 $27.72 $27.72 $25.01 169
2017-12-22 $27.79 $27.79 $27.79 $27.79 $24.90 30
2017-12-21 $27.79 $27.79 $27.79 $27.79 $24.90 35
2017-12-20 $27.79 $27.79 $27.79 $27.79 $24.90 300
2017-12-19 $27.90 $27.90 $27.90 $27.90 $25.00 152
2017-12-18 $27.86 $27.88 $27.83 $27.83 $24.94 1,600
2017-12-15 $27.69 $27.74 $27.69 $27.74 $24.85 1,441
2017-12-14 $27.48 $27.48 $27.48 $27.48 $24.62 534
2017-12-13 $27.57 $27.57 $27.47 $27.47 $24.61 951
2017-12-12 $27.58 $27.58 $27.50 $27.54 $24.67 27,951
2017-12-11 $27.47 $27.47 $27.47 $27.47 $24.61 284
2017-12-08 $27.50 $27.50 $27.47 $27.47 $24.61 2,111
2017-12-07 $27.50 $27.50 $27.50 $27.50 $24.64 212
2017-12-06 $27.61 $27.72 $27.59 $27.60 $24.73 232,961
2017-12-05 $27.51 $27.51 $27.51 $27.51 $24.65 388
2017-12-04 $27.50 $27.50 $27.50 $27.50 $24.64 725
2017-12-01 $27.14 $27.14 $27.14 $27.14 $24.32 175
2017-11-30 $27.18 $27.18 $27.18 $27.18 $24.35 144
2017-11-29 $27.00 $27.03 $26.97 $26.97 $24.17 477
2017-11-28 $26.44 $26.44 $26.44 $26.44 $23.69 35
2017-11-27 $26.44 $26.44 $26.44 $26.44 $23.69 0
2017-11-24 $26.44 $26.44 $26.44 $26.44 $23.69 401
2017-11-22 $26.42 $26.42 $26.42 $26.42 $23.67 321
2017-11-21 $26.46 $26.46 $26.46 $26.46 $23.70 0
2017-11-20 $26.45 $26.45 $26.45 $26.45 $23.70 227
2017-11-17 $25.38 $25.38 $25.38 $25.38 $22.74 320
2017-11-16 $25.38 $25.38 $25.38 $25.38 $22.74 66
2017-11-15 $25.38 $25.38 $25.38 $25.38 $22.74 0
2017-11-14 $25.38 $25.38 $25.38 $25.38 $22.74 6
2017-11-13 $25.38 $25.38 $25.38 $25.38 $22.74 1
2017-11-10 $25.38 $25.38 $25.38 $25.38 $22.74 1
2017-11-09 $25.38 $25.38 $25.38 $25.38 $22.74 14
2017-11-08 $25.38 $25.38 $25.38 $25.38 $22.74 88
2017-11-07 $25.38 $25.38 $25.38 $25.38 $22.74 0
2017-11-06 $25.38 $25.38 $25.38 $25.38 $22.74 818
2017-11-03 $25.55 $25.55 $25.55 $25.55 $22.89 55
2017-11-02 $25.55 $25.55 $25.55 $25.55 $22.89 286
2017-11-01 $25.65 $25.65 $25.65 $25.65 $22.98 0
2017-10-31 $25.55 $25.65 $25.52 $25.65 $22.98 148,330
2017-10-30 $25.55 $25.55 $25.55 $25.55 $22.89 6
2017-10-27 $25.60 $25.61 $25.54 $25.55 $22.89 151,510
2017-10-26 $25.86 $25.86 $25.82 $25.82 $23.14 362
2017-10-25 $25.60 $25.64 $25.56 $25.56 $22.90 951
2017-10-24 $25.91 $25.91 $25.91 $25.91 $23.22 6
2017-10-23 $25.91 $25.91 $25.91 $25.91 $23.22 404
2017-10-20 $26.35 $26.35 $25.91 $25.91 $23.22 619
2017-10-19 $26.05 $26.05 $26.05 $26.05 $23.34 1
2017-10-18 $26.04 $26.05 $26.04 $26.05 $23.34 217
2017-10-17 $26.15 $26.15 $26.15 $26.15 $23.43 0
2017-10-16 $26.15 $26.15 $26.15 $26.15 $23.43 319
2017-10-13 $26.06 $26.06 $26.06 $26.06 $23.35 0
2017-10-12 $26.06 $26.06 $26.06 $26.06 $23.35 722
2017-10-11 $26.07 $26.07 $26.03 $26.03 $23.32 232
2017-10-10 $25.87 $25.88 $25.87 $25.88 $23.18 1,042
2017-10-09 $25.98 $25.98 $25.98 $25.98 $23.28 15
2017-10-06 $25.98 $25.98 $25.98 $25.98 $23.28 0
2017-10-05 $25.94 $25.98 $25.93 $25.98 $23.28 1,500
2017-10-04 $25.85 $25.85 $25.85 $25.85 $23.16 560
2017-10-03 $25.74 $25.77 $25.74 $25.77 $23.09 39,536
2017-10-02 $25.70 $25.70 $25.70 $25.70 $23.03 3
2017-09-29 $25.70 $25.70 $25.70 $25.70 $23.03 1
2017-09-28 $25.70 $25.70 $25.70 $25.70 $23.03 0
2017-09-27 $25.70 $25.70 $25.69 $25.70 $23.03 488
2017-09-26 $25.80 $25.80 $25.80 $25.80 $23.12 0
2017-09-25 $25.81 $25.82 $25.80 $25.80 $23.12 338
2017-09-22 $25.74 $25.74 $25.74 $25.74 $23.06 264
2017-09-21 $25.89 $25.89 $25.89 $25.89 $23.20 152
2017-09-20 $26.18 $26.25 $26.01 $26.01 $23.31 994
2017-09-19 $26.28 $26.28 $26.28 $26.28 $23.55 117
2017-09-18 $26.42 $26.42 $26.40 $26.40 $23.66 400
2017-09-15 $26.37 $26.37 $26.37 $26.37 $23.63 403
2017-09-14 $26.20 $26.20 $26.20 $26.20 $23.48 213
2017-09-13 $26.40 $26.40 $26.40 $26.40 $23.65 380
2017-09-12 $26.30 $26.30 $26.29 $26.29 $23.56 2,109
2017-09-11 $26.29 $26.29 $26.28 $26.28 $23.55 764
2017-09-08 $26.18 $26.18 $26.18 $26.18 $23.46 75
2017-09-07 $26.18 $26.18 $26.18 $26.18 $23.46 0
2017-09-06 $26.18 $26.18 $26.18 $26.18 $23.46 330
2017-09-05 $25.96 $25.96 $25.96 $25.96 $23.26 0
2017-09-01 $25.96 $25.96 $25.96 $25.96 $23.26 2
2017-08-31 $25.96 $25.96 $25.96 $25.96 $23.26 417
2017-08-30 $25.89 $25.89 $25.89 $25.89 $23.20 297
2017-08-29 $26.00 $26.00 $26.00 $26.00 $23.30 1
2017-08-28 $26.00 $26.00 $26.00 $26.00 $23.30 0
2017-08-25 $26.00 $26.00 $26.00 $26.00 $23.30 559
2017-08-24 $26.09 $26.09 $26.09 $26.09 $23.37 305
2017-08-23 $26.26 $26.26 $26.26 $26.26 $23.53 381
2017-08-22 $26.46 $26.46 $26.46 $26.46 $23.71 357
2017-08-21 $26.30 $26.30 $26.30 $26.30 $23.56 0
2017-08-18 $26.30 $26.30 $26.30 $26.30 $23.56 2
2017-08-17 $26.35 $26.35 $26.25 $26.30 $23.56 1,001
2017-08-16 $26.45 $26.45 $26.36 $26.36 $23.62 964
2017-08-15 $26.39 $26.39 $26.38 $26.38 $23.64 518
2017-08-14 $26.24 $26.24 $26.24 $26.24 $23.51 0
2017-08-11 $26.24 $26.24 $26.24 $26.24 $23.51 0
2017-08-10 $26.20 $26.29 $26.20 $26.24 $23.51 1,300
2017-08-09 $26.33 $26.33 $26.33 $26.33 $23.59 0
2017-08-08 $26.33 $26.33 $26.33 $26.33 $23.59 3
2017-08-07 $26.33 $26.33 $26.33 $26.33 $23.59 331
2017-08-04 $26.17 $26.22 $26.17 $26.22 $23.49 600
2017-08-03 $26.36 $26.36 $26.36 $26.36 $23.62 930
2017-08-02 $26.38 $26.38 $26.38 $26.38 $23.63 0
2017-08-01 $26.50 $27.50 $26.37 $26.38 $23.63 800
2017-07-31 $26.31 $26.31 $26.31 $26.31 $23.57 250
2017-07-28 $26.39 $26.39 $26.39 $26.39 $23.65 69
2017-07-27 $26.39 $26.39 $26.39 $26.39 $23.65 0
2017-07-26 $26.39 $26.39 $26.39 $26.39 $23.65 0
2017-07-25 $26.31 $26.39 $26.31 $26.39 $23.65 603
2017-07-24 $26.25 $26.25 $26.20 $26.20 $23.48 238
2017-07-21 $26.06 $26.06 $26.06 $26.06 $23.35 107
2017-07-20 $26.10 $26.10 $26.07 $26.07 $23.36 1,077
2017-07-19 $26.00 $26.00 $26.00 $26.00 $23.30 9
2017-07-18 $26.03 $26.03 $26.00 $26.00 $23.30 974
2017-07-17 $25.99 $25.99 $25.99 $25.99 $23.29 113
2017-07-14 $25.90 $25.98 $25.90 $25.98 $23.28 514
2017-07-13 $25.62 $25.62 $25.62 $25.62 $22.96 12
2017-07-12 $25.62 $25.62 $25.62 $25.62 $22.96 2
2017-07-11 $25.64 $25.64 $25.57 $25.62 $22.96 978
2017-07-10 $25.85 $25.85 $25.85 $25.85 $23.16 42
2017-07-07 $25.85 $25.86 $25.85 $25.85 $23.16 840
2017-07-06 $25.90 $25.90 $25.90 $25.90 $23.21 167
2017-07-05 $26.03 $26.03 $25.94 $25.94 $23.24 973
2017-07-03 $26.20 $26.20 $26.20 $26.20 $23.48 5
2017-06-30 $26.20 $26.20 $26.20 $26.20 $23.48 13
2017-06-29 $26.20 $26.20 $26.20 $26.20 $23.48 18,196
2017-06-28 $26.36 $26.36 $26.36 $26.36 $23.62 0
2017-06-27 $26.36 $26.36 $26.36 $26.36 $23.62 143
2017-06-26 $26.32 $26.35 $26.32 $26.35 $23.61 1,619
2017-06-23 $26.73 $26.73 $26.73 $26.73 $23.72 8
2017-06-22 $26.73 $26.73 $26.73 $26.73 $23.72 20
2017-06-21 $26.82 $26.82 $26.73 $26.73 $23.72 783
2017-06-20 $26.88 $26.88 $26.88 $26.88 $23.86 340
2017-06-19 $26.84 $26.89 $26.82 $26.89 $23.86 2,001
2017-06-16 $26.73 $26.73 $26.73 $26.73 $23.72 954
2017-06-15 $27.21 $27.21 $27.21 $27.21 $24.15 43
2017-06-14 $27.21 $27.21 $27.21 $27.21 $24.15 600
2017-06-13 $27.11 $27.11 $27.11 $27.11 $24.06 537
2017-06-12 $27.30 $27.30 $27.30 $27.30 $24.23 9
2017-06-09 $27.30 $27.30 $27.30 $27.30 $24.23 0
2017-06-08 $27.30 $27.30 $27.30 $27.30 $24.23 9
2017-06-07 $27.30 $27.30 $27.30 $27.30 $24.23 22
2017-06-06 $27.30 $27.30 $27.30 $27.30 $24.23 301
2017-06-05 $27.30 $27.30 $27.30 $27.30 $24.23 0
2017-06-02 $27.30 $27.30 $27.30 $27.30 $24.23 497
2017-06-01 $27.09 $27.13 $27.09 $27.13 $24.08 927
2017-05-31 $26.30 $26.30 $26.30 $26.30 $23.34 5
2017-05-30 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-05-26 $26.30 $26.30 $26.30 $26.30 $23.34 2
2017-05-25 $26.30 $26.30 $26.30 $26.30 $23.34 29
2017-05-24 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-05-23 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-05-22 $26.30 $26.30 $26.30 $26.30 $23.34 3
2017-05-19 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-05-18 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-05-17 $26.30 $26.30 $26.30 $26.30 $23.34 21
2017-05-16 $26.30 $26.30 $26.30 $26.30 $23.34 117
2017-05-15 $26.30 $26.30 $26.30 $26.30 $23.34 13
2017-05-12 $26.30 $26.30 $26.30 $26.30 $23.34 2
2017-05-11 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-05-10 $26.30 $26.30 $26.30 $26.30 $23.34 14
2017-05-09 $26.30 $26.30 $26.30 $26.30 $23.34 106
2017-05-08 $26.42 $26.42 $26.42 $26.42 $23.45 1
2017-05-05 $26.42 $26.42 $26.42 $26.42 $23.45 406
2017-05-04 $26.46 $26.46 $26.46 $26.46 $23.48 20
2017-05-03 $26.46 $26.46 $26.46 $26.46 $23.48 0
2017-05-02 $26.46 $26.46 $26.46 $26.46 $23.48 17
2017-05-01 $26.46 $26.46 $26.46 $26.46 $23.48 200
2017-04-28 $26.42 $26.47 $26.42 $26.47 $23.49 2,531
2017-04-27 $26.64 $26.64 $26.64 $26.64 $23.64 0
2017-04-26 $26.64 $26.64 $26.64 $26.64 $23.64 6
2017-04-25 $26.64 $26.64 $26.64 $26.64 $23.64 19
2017-04-24 $26.64 $26.64 $26.64 $26.64 $23.64 276
2017-04-21 $26.49 $26.49 $26.49 $26.49 $23.51 0
2017-04-20 $26.42 $26.49 $26.42 $26.49 $23.51 725
2017-04-19 $26.54 $26.54 $26.54 $26.54 $23.56 188
2017-04-18 $26.50 $26.50 $26.50 $26.50 $23.52 1,099
2017-04-17 $26.41 $26.41 $26.41 $26.41 $23.44 388
2017-04-13 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-04-12 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-04-11 $26.29 $26.30 $26.29 $26.30 $23.34 667
2017-04-10 $26.12 $26.12 $26.12 $26.12 $23.18 44
2017-04-07 $26.12 $26.12 $26.12 $26.12 $23.18 0
2017-04-06 $26.12 $26.12 $26.12 $26.12 $23.18 77
2017-04-05 $26.12 $26.12 $26.12 $26.12 $23.18 0
2017-04-04 $26.12 $26.12 $26.12 $26.12 $23.18 0
2017-04-03 $26.12 $26.12 $26.12 $26.12 $23.18 412
2017-03-31 $26.26 $26.26 $26.26 $26.26 $23.31 0
2017-03-30 $26.26 $26.26 $26.26 $26.26 $23.31 0
2017-03-29 $26.26 $26.26 $26.26 $26.26 $23.31 0
2017-03-28 $26.15 $26.26 $26.15 $26.26 $23.31 36,862
2017-03-27 $26.30 $26.30 $26.30 $26.30 $23.34 2
2017-03-24 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-03-23 $26.30 $26.30 $26.30 $26.30 $23.34 7
2017-03-22 $26.30 $26.30 $26.30 $26.30 $23.34 329
2017-03-21 $26.30 $26.30 $26.30 $26.30 $23.34 14
2017-03-20 $26.30 $26.30 $26.30 $26.30 $23.34 4
2017-03-17 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-03-16 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-03-15 $26.30 $26.30 $26.30 $26.30 $23.34 15
2017-03-14 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-03-13 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-03-10 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-03-09 $26.30 $26.30 $26.30 $26.30 $23.34 28
2017-03-08 $26.30 $26.30 $26.30 $26.30 $23.34 0
2017-03-07 $26.30 $26.30 $26.30 $26.30 $23.34 15
2017-03-06 $26.52 $26.52 $26.29 $26.30 $23.34 1,449
2017-03-03 $26.57 $26.57 $26.57 $26.57 $23.58 0
2017-03-02 $26.57 $26.57 $26.57 $26.57 $23.58 10
2017-03-01 $26.57 $26.57 $26.57 $26.57 $23.58 100
2017-02-28 $26.40 $26.40 $26.40 $26.40 $23.43 2,358
2017-02-27 $26.46 $26.46 $26.46 $26.46 $23.48 43
2017-02-24 $26.45 $26.46 $26.45 $26.46 $23.48 754
2017-02-23 $26.50 $26.50 $26.50 $26.50 $23.52 624
2017-02-22 $26.41 $26.41 $26.38 $26.38 $23.42 486
2017-02-21 $26.37 $26.42 $26.37 $26.42 $23.45 370
2017-02-17 $26.14 $26.14 $26.14 $26.14 $23.20 187
2017-02-16 $26.06 $26.06 $26.06 $26.06 $23.13 0
2017-02-15 $26.08 $26.08 $26.06 $26.06 $23.13 477
2017-02-14 $25.83 $25.83 $25.83 $25.83 $22.92 0
2017-02-13 $25.81 $25.83 $25.80 $25.83 $22.92 1,222
2017-02-10 $25.48 $25.48 $25.48 $25.48 $22.61 7
2017-02-09 $25.48 $25.48 $25.48 $25.48 $22.61 8
2017-02-08 $25.48 $25.48 $25.48 $25.48 $22.61 0
2017-02-07 $25.48 $25.48 $25.48 $25.48 $22.61 7
2017-02-06 $25.66 $25.66 $25.48 $25.48 $22.61 1,184
2017-02-03 $25.58 $25.58 $25.57 $25.57 $22.69 352
2017-02-02 $25.32 $25.32 $25.31 $25.32 $22.47 3,013
2017-02-01 $25.20 $25.20 $25.20 $25.20 $22.36 198
2017-01-31 $25.33 $25.33 $25.33 $25.33 $22.48 102
2017-01-30 $25.20 $25.20 $25.20 $25.20 $22.36 100
2017-01-27 $25.45 $25.45 $25.25 $25.27 $22.43 3,774
2017-01-26 $25.58 $25.59 $25.58 $25.59 $22.71 3,100
2017-01-25 $25.94 $25.94 $25.54 $25.54 $22.67 6,505
2017-01-24 $25.41 $25.51 $25.41 $25.51 $22.64 500
2017-01-23 $25.16 $25.16 $25.16 $25.16 $22.33 0
2017-01-20 $25.16 $25.16 $25.16 $25.16 $22.33 0
2017-01-19 $25.16 $25.16 $25.16 $25.16 $22.33 0
2017-01-18 $25.16 $25.16 $25.16 $25.16 $22.33 0
2017-01-17 $25.17 $25.17 $25.16 $25.16 $22.33 1,302
2017-01-13 $25.01 $25.01 $25.01 $25.01 $22.20 563
2017-01-12 $25.10 $25.10 $25.10 $25.10 $22.28 6
2017-01-11 $25.10 $25.10 $25.10 $25.10 $22.28 180
2017-01-10 $25.10 $25.10 $25.10 $25.10 $22.28 19
2017-01-09 $25.10 $25.10 $25.10 $25.10 $22.28 4,993
2017-01-06 $25.24 $25.24 $25.24 $25.24 $22.40 7
2017-01-05 $25.25 $25.25 $25.24 $25.24 $22.40 952
2017-01-04 $25.06 $25.06 $25.06 $25.06 $22.24 3
2017-01-03 $25.06 $25.06 $25.06 $25.06 $22.24 11
2016-12-30 $25.10 $25.10 $25.06 $25.06 $22.24 3,903
2016-12-29 $25.28 $25.28 $25.28 $25.28 $22.44 8
2016-12-28 $25.28 $25.28 $25.28 $25.28 $22.44 15
2016-12-27 $25.28 $25.28 $25.28 $25.28 $22.44 0
2016-12-23 $25.28 $25.28 $25.28 $25.28 $22.44 105
2016-12-22 $25.31 $25.31 $25.31 $25.31 $22.26 18
2016-12-21 $25.31 $25.31 $25.31 $25.31 $22.26 32
2016-12-20 $25.31 $25.31 $25.31 $25.31 $22.26 0
2016-12-19 $25.31 $25.31 $25.31 $25.31 $22.26 9
2016-12-16 $25.31 $25.31 $25.31 $25.31 $22.26 30
2016-12-15 $25.31 $25.31 $25.31 $25.31 $22.26 8
2016-12-14 $25.50 $25.50 $25.31 $25.31 $22.26 421
2016-12-13 $25.36 $25.36 $25.36 $25.36 $22.31 402
2016-12-12 $25.39 $25.39 $25.39 $25.39 $22.33 3,001
2016-12-09 $26.00 $26.28 $25.17 $25.18 $22.15 767
2016-12-08 $24.99 $25.10 $24.99 $25.10 $22.08 7,710
2016-12-07 $25.00 $25.00 $25.00 $25.00 $21.99 2,087
2016-12-06 $24.63 $24.68 $24.63 $24.68 $21.71 804
2016-12-05 $24.57 $24.57 $24.57 $24.57 $21.61 100
2016-12-02 $24.51 $24.51 $24.51 $24.51 $21.56 100
2016-12-01 $24.31 $24.34 $24.31 $24.33 $21.40 4,209
2016-11-30 $24.95 $24.95 $24.95 $24.95 $21.95 0
2016-11-29 $24.95 $24.95 $24.95 $24.95 $21.95 173
2016-11-28 $24.85 $24.85 $24.82 $24.82 $21.83 203
2016-11-25 $24.86 $24.86 $24.86 $24.86 $21.87 7,455
2016-11-23 $24.84 $24.84 $24.84 $24.84 $21.85 8
2016-11-22 $24.82 $24.84 $24.82 $24.84 $21.85 552
2016-11-21 $24.68 $24.68 $24.68 $24.68 $21.71 100
2016-11-18 $24.58 $24.60 $24.53 $24.56 $21.60 5,204
2016-11-17 $24.54 $24.63 $24.50 $24.63 $21.67 1,662
2016-11-16 $24.66 $24.66 $24.66 $24.66 $21.69 10
2016-11-15 $24.54 $24.66 $24.54 $24.66 $21.69 582
2016-11-14 $24.44 $24.44 $24.44 $24.44 $21.50 200
2016-11-11 $25.08 $25.08 $25.08 $25.08 $22.06 0
2016-11-10 $25.08 $25.08 $25.08 $25.08 $22.06 22
2016-11-09 $25.08 $25.08 $25.08 $25.08 $22.06 111
2016-11-08 $25.40 $25.40 $25.40 $25.40 $22.34 200
2016-11-07 $25.21 $25.21 $25.21 $25.21 $22.18 8
2016-11-04 $25.21 $25.21 $25.21 $25.21 $22.18 8
2016-11-03 $25.21 $25.21 $25.21 $25.21 $22.18 283
2016-11-02 $25.33 $25.33 $25.33 $25.33 $22.28 116
2016-11-01 $25.42 $25.42 $25.42 $25.42 $22.36 1
2016-10-31 $25.42 $25.42 $25.42 $25.42 $22.36 20
2016-10-28 $25.42 $25.42 $25.42 $25.42 $22.36 0
2016-10-27 $25.42 $25.42 $25.42 $25.42 $22.36 0
2016-10-26 $25.48 $25.48 $25.42 $25.42 $22.36 300
2016-10-25 $25.20 $25.20 $25.20 $25.20 $22.17 6
2016-10-24 $25.20 $25.20 $25.20 $25.20 $22.17 0
2016-10-21 $25.20 $25.20 $25.20 $25.20 $22.17 50
2016-10-20 $25.20 $25.20 $25.20 $25.20 $22.17 0
2016-10-19 $25.19 $25.20 $25.19 $25.20 $22.17 464
2016-10-18 $25.25 $25.25 $25.25 $25.25 $22.21 0
2016-10-17 $25.25 $25.25 $25.25 $25.25 $22.21 0
2016-10-14 $25.25 $25.25 $25.25 $25.25 $22.21 0
2016-10-13 $25.25 $25.25 $25.25 $25.25 $22.21 100
2016-10-12 $25.33 $25.33 $25.33 $25.33 $22.28 0
2016-10-11 $25.33 $25.33 $25.33 $25.33 $22.28 0
2016-10-10 $25.33 $25.33 $25.33 $25.33 $22.28 113
2016-10-07 $25.31 $25.31 $25.31 $25.31 $22.26 3
2016-10-06 $25.31 $25.31 $25.31 $25.31 $22.26 10
2016-10-05 $25.32 $25.34 $25.31 $25.31 $22.26 835
2016-10-04 $25.63 $25.63 $25.63 $25.63 $22.55 0
2016-10-03 $25.63 $25.63 $25.63 $25.63 $22.55 0
2016-09-30 $25.64 $25.64 $25.63 $25.63 $22.55 585
2016-09-29 $25.51 $25.51 $25.50 $25.50 $22.43 1,305
2016-09-28 $25.55 $25.55 $25.55 $25.55 $22.47 305
2016-09-27 $25.67 $25.67 $25.67 $25.67 $22.58 560
2016-09-26 $25.58 $25.58 $25.58 $25.58 $22.50 345
2016-09-23 $25.78 $25.78 $25.77 $25.77 $22.67 1,428
2016-09-22 $25.88 $25.88 $25.79 $25.82 $22.71 780
2016-09-21 $25.53 $25.64 $25.53 $25.64 $22.55 1,843
2016-09-20 $25.47 $25.47 $25.47 $25.47 $22.40 0
2016-09-19 $25.47 $25.49 $25.47 $25.47 $22.40 6,874
2016-09-16 $25.43 $25.48 $25.43 $25.43 $22.37 24,288
2016-09-15 $25.37 $25.56 $25.37 $25.52 $22.45 5,365
2016-09-14 $25.34 $25.34 $25.32 $25.32 $22.27 3,050
2016-09-13 $26.33 $26.33 $26.33 $26.33 $23.16 0
2016-09-12 $26.33 $26.33 $26.33 $26.33 $23.16 0
2016-09-09 $26.33 $26.33 $26.33 $26.33 $23.16 90
2016-09-08 $26.33 $26.33 $26.33 $26.33 $23.16 5
2016-09-07 $26.33 $26.33 $26.33 $26.33 $23.16 3
2016-09-06 $26.33 $26.33 $26.33 $26.33 $23.16 20
2016-09-02 $26.33 $26.33 $26.33 $26.33 $23.16 239
2016-09-01 $26.41 $26.41 $26.41 $26.41 $23.23 0
2016-08-31 $26.41 $26.41 $26.41 $26.41 $23.23 0
2016-08-30 $26.41 $26.41 $26.41 $26.41 $23.23 0
2016-08-29 $26.41 $26.41 $26.41 $26.41 $23.23 18
2016-08-26 $26.41 $26.41 $26.41 $26.41 $23.23 0
2016-08-25 $26.41 $26.41 $26.41 $26.41 $23.23 5,700
2016-08-24 $26.58 $26.58 $26.58 $26.58 $23.38 0
2016-08-23 $26.58 $26.58 $26.58 $26.58 $23.38 50
2016-08-22 $26.81 $26.81 $26.58 $26.58 $23.38 4,000
2016-08-19 $26.58 $26.58 $26.58 $26.58 $23.38 0
2016-08-18 $26.57 $26.58 $26.57 $26.58 $23.38 584,502
2016-08-17 $26.31 $26.31 $26.31 $26.31 $23.14 250
2016-08-16 $26.63 $26.63 $26.63 $26.63 $23.43 0
2016-08-15 $26.63 $26.63 $26.63 $26.63 $23.43 0
2016-08-12 $26.63 $26.63 $26.63 $26.63 $23.43 250
2016-08-11 $26.53 $26.53 $26.53 $26.53 $23.34 0
2016-08-10 $26.53 $26.53 $26.53 $26.53 $23.34 0
2016-08-09 $26.50 $26.53 $26.50 $26.53 $23.34 631
2016-08-08 $26.43 $26.43 $26.42 $26.42 $23.24 701
2016-08-05 $26.47 $26.47 $26.47 $26.47 $23.28 251
2016-08-04 $26.50 $26.50 $26.50 $26.50 $23.31 1,000
2016-08-03 $26.85 $26.85 $26.85 $26.85 $23.62 0
2016-08-02 $26.85 $26.85 $26.85 $26.85 $23.62 0
2016-08-01 $26.85 $26.85 $26.85 $26.85 $23.62 5
2016-07-29 $26.85 $26.85 $26.85 $26.85 $23.62 0
2016-07-28 $26.85 $26.85 $26.85 $26.85 $23.62 0
2016-07-27 $26.85 $26.85 $26.85 $26.85 $23.62 0
2016-07-26 $26.85 $26.85 $26.85 $26.85 $23.62 100
2016-07-25 $26.89 $26.89 $26.89 $26.89 $23.65 0
2016-07-22 $26.89 $26.89 $26.89 $26.89 $23.65 1
2016-07-21 $26.89 $26.89 $26.89 $26.89 $23.65 0
2016-07-20 $26.89 $26.89 $26.89 $26.89 $23.65 0
2016-07-19 $26.89 $26.89 $26.89 $26.89 $23.65 0
2016-07-18 $26.85 $26.89 $26.85 $26.89 $23.65 300
2016-07-15 $26.93 $26.93 $26.93 $26.93 $23.69 0
2016-07-14 $26.95 $26.95 $26.93 $26.93 $23.69 6,487
2016-07-13 $26.86 $26.86 $26.86 $26.86 $23.63 0
2016-07-12 $26.95 $26.95 $26.86 $26.86 $23.63 699
2016-07-11 $27.03 $27.03 $27.03 $27.03 $23.78 51
2016-07-08 $27.03 $27.03 $27.03 $27.03 $23.78 501
2016-07-07 $26.69 $26.69 $26.69 $26.69 $23.48 0
2016-07-06 $26.69 $26.69 $26.69 $26.69 $23.48 0
2016-07-05 $26.69 $26.69 $26.69 $26.69 $23.48 201
2016-07-01 $26.56 $26.56 $26.56 $26.56 $23.36 9
2016-06-30 $26.10 $26.56 $26.10 $26.56 $23.36 203
2016-06-29 $25.89 $25.89 $25.89 $25.89 $22.77 116
2016-06-28 $25.53 $25.53 $25.53 $25.53 $22.46 100
2016-06-27 $25.52 $25.57 $25.52 $25.52 $22.45 400
2016-06-24 $25.99 $25.99 $25.61 $25.61 $22.53 700
2016-06-23 $28.33 $28.33 $28.33 $28.33 $24.80 10
2016-06-22 $28.33 $28.33 $28.33 $28.33 $24.80 100
2016-06-21 $26.00 $26.01 $26.00 $26.01 $22.77 9,800
2016-06-20 $25.85 $25.85 $25.85 $25.85 $22.63 50
2016-06-17 $25.85 $25.85 $25.85 $25.85 $22.63 139
2016-06-16 $25.81 $25.94 $25.74 $25.92 $22.69 3,226
2016-06-15 $25.98 $25.98 $25.98 $25.98 $22.74 0
2016-06-14 $25.98 $25.98 $25.98 $25.98 $22.74 0
2016-06-13 $25.98 $25.98 $25.98 $25.98 $22.74 0
2016-06-10 $26.04 $26.04 $25.97 $25.98 $22.74 21,818
2016-06-09 $26.05 $26.05 $26.05 $26.05 $22.80 3,858
2016-06-08 $25.91 $25.91 $25.91 $25.91 $22.69 200
2016-06-07 $25.80 $25.90 $25.77 $25.77 $22.56 1,418
2016-06-06 $25.84 $25.84 $25.77 $25.78 $22.57 3,332
2016-06-03 $25.77 $25.77 $25.77 $25.77 $22.56 505
2016-06-02 $25.65 $25.65 $25.65 $25.65 $22.45 905
2016-06-01 $25.62 $25.62 $25.62 $25.62 $22.43 496
2016-05-31 $25.36 $25.36 $25.36 $25.36 $22.20 100
2016-05-27 $25.49 $25.55 $25.48 $25.54 $22.36 11,355
2016-05-26 $25.34 $25.34 $25.34 $25.34 $22.18 0
2016-05-25 $25.34 $25.34 $25.34 $25.34 $22.18 15
2016-05-24 $25.35 $25.35 $25.34 $25.34 $22.18 1,493
2016-05-23 $25.46 $25.46 $25.14 $25.14 $22.01 492
2016-05-20 $25.10 $25.10 $25.10 $25.10 $21.97 0
2016-05-19 $25.10 $25.10 $25.10 $25.10 $21.97 450
2016-05-18 $25.45 $25.45 $25.45 $25.45 $22.28 0
2016-05-17 $25.47 $25.47 $25.45 $25.45 $22.28 400
2016-05-16 $25.66 $25.81 $25.65 $25.75 $22.54 11,237
2016-05-13 $25.78 $25.78 $25.60 $25.64 $22.45 15,338
2016-05-12 $25.94 $25.94 $25.94 $25.94 $22.71 250
2016-05-11 $25.81 $25.81 $25.81 $25.81 $22.59 150
2016-05-10 $25.91 $25.99 $25.90 $25.99 $22.75 4,534
2016-05-09 $25.72 $25.76 $25.72 $25.75 $22.54 24,338
2016-05-06 $25.42 $25.42 $25.42 $25.42 $22.25 10
2016-05-05 $25.42 $25.42 $25.42 $25.42 $22.25 0
2016-05-04 $25.43 $25.43 $25.42 $25.42 $22.25 200
2016-05-03 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-05-02 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-29 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-28 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-27 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-26 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-25 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-22 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-21 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-20 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-19 $25.16 $25.16 $25.16 $25.16 $22.03 45
2016-04-18 $25.16 $25.16 $25.16 $25.16 $22.03 1
2016-04-15 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-14 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-13 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-12 $25.16 $25.16 $25.16 $25.16 $22.03 41
2016-04-11 $25.16 $25.16 $25.16 $25.16 $22.03 48
2016-04-08 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-07 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-06 $25.16 $25.16 $25.16 $25.16 $22.03 39
2016-04-05 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-04 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-04-01 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-03-31 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-03-30 $25.16 $25.16 $25.16 $25.16 $22.03 0
2016-03-29 $25.21 $25.21 $25.16 $25.16 $22.03 200

John Hancock Multifactor Consumer Staples ETF (JHMS) News Headlines

Recent John Hancock Multifactor Consumer Staples ETF (JHMS) News
Similar Companies to John Hancock Multifactor Consumer Staples ETF (JHMS) 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.