John Hancock Multifactor Technology ETF (JHMT) Exchange: NYSE ARCA

Data as of April 26, 2024

$68.81 ($0.53) 0.78%

John Hancock Multifactor Technology ETF - Daily Information
Click for more stock information on John Hancock Multifactor Technology ETF.
Daily Information Data
Date April 26, 2024
Open $68.47
Previous Close $68.81
High $69.06
Low $67.68
Adjusted Open $68.47
Previous Adjusted Close $68.81
Adjusted High $69.06
Adjusted Low $67.68

About John Hancock Multifactor Technology ETF (JHMT)

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 technology 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 technology sector is composed of companies in areas such as the creation, development or provision of software, hardware, internet services, database management, information technology consulting and services, data processing, or semi-conductors. 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 Technology ETF (JHMT)

Date Open High Low Close Adj.Close Volume
2022-10-24 $68.47 $69.06 $67.68 $68.81 $68.81 40,029
2022-10-21 $66.61 $68.28 $66.53 $68.28 $68.28 5,836
2022-10-20 $67.80 $67.80 $66.06 $66.40 $66.40 3,166
2022-10-19 $66.51 $66.51 $65.70 $66.07 $66.07 23,722
2022-10-18 $66.73 $66.77 $65.99 $66.53 $66.53 1,405
2022-10-17 $65.77 $65.81 $65.65 $65.80 $65.80 1,954
2022-10-14 $65.59 $65.59 $63.88 $63.88 $63.88 4,120
2022-10-13 $62.40 $66.07 $62.40 $65.97 $65.97 4,509
2022-10-12 $64.74 $64.90 $64.27 $64.37 $64.37 26,171
2022-10-11 $65.48 $65.85 $64.32 $64.76 $64.76 27,297
2022-10-10 $67.15 $67.15 $65.45 $65.94 $65.94 75,593
2022-10-07 $69.58 $69.58 $67.43 $67.70 $67.70 64,903
2022-10-06 $71.04 $71.51 $70.88 $70.88 $70.88 10,707
2022-10-05 $70.02 $71.72 $69.67 $71.34 $71.34 19,845
2022-10-04 $69.90 $71.01 $69.90 $70.96 $70.96 30,615
2022-10-03 $67.13 $69.02 $67.13 $68.51 $68.51 12,961
2022-09-30 $67.12 $67.77 $66.41 $66.43 $66.43 7,241
2022-09-29 $67.68 $67.68 $66.85 $67.50 $67.50 4,916
2022-09-28 $67.46 $69.35 $67.46 $69.26 $69.26 11,654
2022-09-27 $68.52 $69.09 $67.24 $67.96 $67.96 14,220
2022-09-26 $68.09 $68.09 $67.55 $67.64 $67.64 10,222
2022-09-23 $67.79 $68.15 $67.47 $68.10 $68.10 19,112
2022-09-22 $70.14 $70.14 $69.05 $69.41 $69.41 1,946
2022-09-21 $72.11 $72.94 $70.93 $70.93 $70.93 15,785
2022-09-20 $71.70 $71.76 $71.00 $71.37 $71.37 25,739
2022-09-19 $71.14 $72.35 $71.14 $72.35 $72.35 1,348
2022-09-16 $71.55 $71.96 $71.07 $71.96 $71.96 1,569
2022-09-15 $73.54 $73.77 $72.24 $72.47 $72.47 1,289
2022-09-14 $74.00 $74.35 $73.55 $73.97 $73.97 17,780
2022-09-13 $75.27 $75.27 $73.68 $73.68 $73.68 2,971
2022-09-12 $76.92 $77.47 $76.89 $77.47 $77.47 1,278
2022-09-09 $76.67 $76.75 $76.67 $76.75 $76.75 1,218
2022-09-08 $73.66 $75.15 $73.66 $75.15 $75.15 1,315
2022-09-07 $72.68 $74.32 $72.68 $74.16 $74.16 2,269
2022-09-06 $72.94 $72.94 $72.63 $72.63 $72.63 515
2022-09-02 $75.05 $75.05 $73.21 $73.21 $73.21 1,010
2022-09-01 $72.75 $73.91 $72.71 $73.91 $73.91 1,085
2022-08-31 $76.13 $76.13 $74.93 $75.31 $75.31 3,604
2022-08-30 $77.35 $77.35 $75.33 $75.77 $75.77 2,036
2022-08-29 $76.62 $77.23 $76.57 $76.65 $76.65 19,982
2022-08-26 $79.92 $79.92 $77.78 $77.78 $77.78 4,042
2022-08-25 $80.93 $81.43 $80.75 $81.25 $81.25 1,752
2022-08-24 $79.34 $79.71 $79.34 $79.52 $79.52 821
2022-08-23 $79.38 $79.79 $79.34 $79.34 $79.34 21,196
2022-08-22 $79.26 $79.27 $79.16 $79.16 $79.16 1,944
2022-08-19 $81.74 $81.74 $81.74 $81.74 $81.74 443
2022-08-18 $82.98 $83.77 $82.98 $83.55 $83.55 949
2022-08-17 $82.35 $82.86 $81.93 $82.53 $82.53 2,360
2022-08-16 $83.47 $83.96 $83.00 $83.77 $83.77 1,204
2022-08-15 $84.37 $84.37 $84.31 $84.31 $84.31 388
2022-08-12 $82.84 $83.83 $82.84 $83.80 $83.80 1,451
2022-08-11 $82.52 $82.77 $82.05 $82.05 $82.05 9,102
2022-08-10 $81.66 $82.49 $81.31 $82.49 $82.49 1,799
2022-08-09 $79.30 $79.47 $79.30 $79.47 $79.47 520
2022-08-08 $82.00 $82.00 $81.12 $81.25 $81.25 1,550
2022-08-05 $81.80 $81.82 $80.92 $81.82 $81.82 1,470
2022-08-04 $81.50 $81.75 $81.50 $81.75 $81.75 220
2022-08-03 $80.12 $81.35 $80.12 $81.32 $81.32 436
2022-08-02 $79.51 $79.54 $79.51 $79.54 $79.54 1,649
2022-08-01 $79.38 $79.50 $79.38 $79.50 $79.50 226
2022-07-29 $78.48 $79.44 $78.48 $79.44 $79.44 1,643
2022-07-28 $76.61 $78.41 $76.61 $78.41 $78.41 645
2022-07-27 $75.83 $77.21 $75.83 $77.21 $77.21 388
2022-07-26 $74.03 $74.03 $74.03 $74.03 $74.03 121
2022-07-25 $75.37 $75.37 $75.37 $75.37 $75.37 87
2022-07-22 $76.69 $76.69 $75.79 $75.80 $75.80 703
2022-07-21 $77.55 $77.55 $77.55 $77.55 $77.55 716
2022-07-20 $76.11 $76.34 $75.72 $76.34 $76.34 852
2022-07-19 $73.86 $74.60 $73.86 $74.60 $74.60 621
2022-07-18 $73.22 $73.22 $71.76 $72.03 $72.03 1,078
2022-07-15 $72.22 $72.43 $72.16 $72.43 $72.43 355
2022-07-14 $69.69 $71.15 $69.45 $70.91 $70.91 1,419
2022-07-13 $69.39 $71.11 $69.39 $70.91 $70.91 1,324
2022-07-12 $71.62 $71.62 $70.61 $70.80 $70.80 1,756
2022-07-11 $72.79 $72.79 $71.83 $71.83 $71.83 1,199
2022-07-08 $72.63 $73.37 $72.63 $73.37 $73.37 352
2022-07-07 $73.34 $73.34 $73.07 $73.26 $73.26 1,061
2022-07-06 $70.83 $71.37 $70.83 $71.07 $71.07 2,248
2022-07-05 $68.99 $70.78 $68.99 $70.78 $70.78 1,270
2022-07-01 $69.87 $69.87 $69.75 $69.75 $69.75 760
2022-06-30 $70.40 $70.86 $69.78 $70.28 $70.28 1,907
2022-06-29 $71.87 $71.87 $70.92 $71.09 $71.09 1,614
2022-06-28 $73.44 $73.44 $71.61 $71.61 $71.61 2,486
2022-06-27 $73.89 $74.55 $73.66 $73.99 $73.99 6,596
2022-06-24 $72.72 $74.71 $72.72 $74.71 $74.49 14,900
2022-06-23 $71.13 $71.73 $71.13 $71.73 $71.52 2,691
2022-06-22 $70.77 $71.31 $70.77 $70.79 $70.59 5,135
2022-06-21 $71.61 $71.61 $71.04 $71.04 $70.83 1,112
2022-06-17 $69.62 $69.62 $69.50 $69.50 $69.29 435
2022-06-16 $68.52 $68.52 $67.77 $68.26 $68.06 1,414
2022-06-15 $71.56 $74.37 $71.02 $71.91 $71.70 10,249
2022-06-14 $70.57 $70.59 $70.22 $70.35 $70.14 3,732
2022-06-13 $71.43 $71.43 $70.10 $70.13 $69.92 3,848
2022-06-10 $74.57 $74.57 $74.06 $74.12 $73.90 2,954
2022-06-09 $78.44 $78.68 $76.84 $76.85 $76.62 2,277
2022-06-08 $79.65 $79.80 $78.94 $78.94 $78.71 919
2022-06-07 $80.16 $80.16 $80.16 $80.16 $79.93 247
2022-06-06 $78.98 $79.30 $78.98 $79.30 $79.07 3,631
2022-06-03 $79.17 $79.63 $79.15 $79.15 $78.92 6,270
2022-06-02 $80.35 $80.99 $80.35 $80.99 $80.75 327
2022-06-01 $78.45 $78.45 $78.45 $78.45 $78.22 85
2022-05-31 $79.26 $79.42 $78.82 $78.82 $78.59 1,110
2022-05-27 $77.51 $79.60 $77.51 $79.60 $79.36 1,087
2022-05-26 $74.12 $76.97 $74.12 $76.78 $76.55 4,795
2022-05-25 $73.89 $74.48 $73.89 $74.48 $74.26 3,787
2022-05-24 $72.60 $73.15 $72.60 $73.14 $72.93 4,158
2022-05-23 $74.08 $74.83 $73.92 $74.83 $74.61 1,992
2022-05-20 $75.01 $75.01 $71.91 $74.06 $73.84 2,141
2022-05-19 $74.28 $74.72 $73.42 $74.07 $73.85 2,462
2022-05-18 $75.10 $75.10 $74.01 $74.09 $73.87 1,203
2022-05-17 $76.17 $77.86 $76.17 $77.75 $77.52 1,018
2022-05-16 $76.10 $76.10 $75.39 $75.39 $75.17 4,473
2022-05-13 $76.13 $76.88 $75.74 $76.63 $76.41 2,496
2022-05-12 $72.36 $73.70 $71.79 $73.22 $73.00 19,306
2022-05-11 $74.54 $75.84 $72.98 $72.99 $72.77 5,937
2022-05-10 $76.30 $76.52 $74.30 $75.57 $75.35 5,873
2022-05-09 $76.72 $76.96 $74.51 $74.54 $74.32 13,568
2022-05-06 $78.44 $78.92 $77.77 $78.08 $77.85 11,574
2022-05-05 $80.99 $80.99 $79.14 $79.32 $79.08 1,307
2022-05-04 $79.99 $83.72 $79.47 $83.72 $83.47 1,586
2022-05-03 $81.13 $81.30 $80.58 $81.01 $80.77 1,705
2022-05-02 $79.64 $80.77 $78.66 $80.77 $80.54 4,500
2022-04-29 $81.39 $81.39 $79.14 $79.14 $78.90 853
2022-04-28 $79.82 $82.59 $79.70 $82.30 $82.06 4,771
2022-04-27 $80.52 $80.52 $78.88 $79.14 $78.91 3,276
2022-04-26 $81.80 $81.80 $79.43 $79.43 $79.20 2,382
2022-04-25 $80.50 $81.20 $80.50 $81.15 $80.91 1,164
2022-04-22 $81.87 $81.87 $80.86 $80.86 $80.62 860
2022-04-21 $86.36 $86.36 $82.82 $83.03 $82.79 3,293
2022-04-20 $86.25 $86.26 $85.03 $85.04 $84.79 2,198
2022-04-19 $84.82 $85.39 $84.82 $85.39 $85.14 531
2022-04-18 $83.08 $83.50 $83.08 $83.30 $83.05 533
2022-04-14 $84.47 $84.47 $83.16 $83.16 $82.92 1,829
2022-04-13 $84.65 $85.39 $84.65 $85.39 $85.14 22,503
2022-04-12 $84.89 $85.29 $83.74 $83.89 $83.64 2,801
2022-04-11 $84.63 $84.67 $84.22 $84.22 $83.97 2,565
2022-04-08 $86.51 $86.89 $85.74 $85.74 $85.48 1,123
2022-04-07 $87.13 $87.95 $86.39 $87.34 $87.08 1,270
2022-04-06 $86.85 $87.55 $86.33 $86.82 $86.56 4,836
2022-04-05 $90.02 $90.08 $89.24 $89.24 $88.98 1,480
2022-04-04 $91.78 $92.09 $91.78 $92.09 $91.82 718
2022-04-01 $89.89 $90.44 $89.89 $90.44 $90.17 373
2022-03-31 $91.21 $91.21 $91.21 $91.21 $90.94 170
2022-03-30 $92.18 $92.28 $92.18 $92.28 $92.01 431
2022-03-29 $93.44 $94.28 $93.44 $94.28 $94.01 1,017
2022-03-28 $91.52 $92.14 $91.05 $92.14 $91.87 2,321
2022-03-25 $91.21 $91.21 $91.00 $91.16 $90.89 563
2022-03-24 $89.81 $91.41 $89.81 $91.41 $91.14 1,520
2022-03-23 $89.33 $89.73 $89.18 $89.18 $88.92 592
2022-03-22 $91.13 $91.13 $90.80 $90.80 $90.54 3,169
2022-03-21 $89.84 $89.84 $88.69 $89.50 $89.24 1,367
2022-03-18 $89.50 $89.90 $89.39 $89.82 $89.56 1,589
2022-03-17 $86.56 $87.63 $86.31 $87.63 $87.37 573
2022-03-16 $84.38 $85.98 $83.41 $85.79 $85.54 2,147
2022-03-15 $83.29 $83.29 $83.29 $83.29 $83.04 298
2022-03-14 $82.63 $82.63 $80.39 $80.55 $80.32 6,183
2022-03-11 $83.81 $83.81 $82.85 $82.85 $82.60 691
2022-03-10 $83.68 $84.54 $83.34 $84.44 $84.19 42,316
2022-03-09 $84.61 $86.39 $84.61 $85.82 $85.56 2,681
2022-03-08 $82.12 $84.81 $82.12 $82.76 $82.51 8,905
2022-03-07 $86.48 $86.48 $82.86 $82.86 $82.61 3,847
2022-03-04 $86.46 $86.48 $85.86 $86.40 $86.14 3,573
2022-03-03 $88.06 $88.91 $87.73 $88.12 $87.86 1,820
2022-03-02 $89.79 $89.79 $89.79 $89.79 $89.52 235
2022-03-01 $88.07 $88.29 $87.79 $87.79 $87.53 1,253
2022-02-28 $88.96 $89.56 $88.53 $89.53 $89.27 1,114
2022-02-25 $88.05 $89.60 $88.05 $89.60 $89.34 1,329
2022-02-24 $81.34 $88.54 $81.34 $88.52 $88.26 6,554
2022-02-23 $87.75 $87.75 $84.89 $84.89 $84.64 1,442
2022-02-22 $87.09 $87.60 $86.51 $87.03 $86.78 2,631
2022-02-18 $89.50 $89.50 $87.52 $87.95 $87.69 1,970
2022-02-17 $90.65 $90.67 $89.27 $89.27 $89.01 958
2022-02-16 $90.88 $92.59 $90.88 $92.49 $92.22 2,220
2022-02-15 $90.97 $92.59 $90.97 $92.59 $92.31 3,162
2022-02-14 $89.72 $90.02 $88.82 $89.56 $89.30 1,919
2022-02-11 $93.03 $93.03 $89.78 $89.78 $89.52 1,895
2022-02-10 $93.58 $94.04 $93.11 $93.11 $92.83 700
2022-02-09 $94.25 $95.05 $94.25 $95.05 $94.77 3,609
2022-02-08 $91.34 $92.67 $91.34 $92.67 $92.40 846
2022-02-07 $91.28 $91.63 $90.89 $90.89 $90.62 591
2022-02-04 $90.74 $91.34 $90.74 $91.34 $91.07 1,278
2022-02-03 $91.75 $92.27 $89.99 $90.02 $89.76 31,214
2022-02-02 $93.52 $93.52 $92.31 $93.21 $92.94 1,520
2022-02-01 $91.20 $92.40 $91.01 $92.40 $92.13 1,527
2022-01-31 $88.18 $91.79 $88.18 $91.79 $91.52 2,402
2022-01-28 $86.08 $88.24 $85.38 $88.24 $87.98 3,930
2022-01-27 $88.56 $88.64 $85.65 $85.66 $85.41 3,004
2022-01-26 $89.01 $90.50 $86.87 $87.31 $87.06 3,961
2022-01-25 $88.40 $88.83 $86.59 $87.10 $86.84 7,221
2022-01-24 $86.73 $89.89 $84.52 $89.89 $89.63 5,174
2022-01-21 $90.29 $91.18 $88.85 $88.85 $88.59 7,341
2022-01-20 $93.39 $93.96 $90.68 $90.68 $90.41 2,978
2022-01-19 $95.17 $95.17 $92.58 $92.58 $92.30 4,325
2022-01-18 $95.12 $95.68 $93.85 $93.95 $93.67 3,804
2022-01-14 $96.69 $96.81 $95.92 $96.75 $96.46 3,520
2022-01-13 $97.70 $97.70 $96.06 $96.06 $95.78 2,434
2022-01-12 $99.73 $99.73 $98.22 $98.84 $98.55 1,506
2022-01-11 $97.83 $98.53 $97.83 $98.53 $98.24 673
2022-01-10 $95.22 $97.13 $94.20 $97.13 $96.84 3,534
2022-01-07 $96.83 $97.46 $96.63 $96.63 $96.35 1,673
2022-01-06 $98.91 $99.20 $98.37 $98.38 $98.09 4,778
2022-01-05 $101.51 $101.51 $98.68 $98.68 $98.39 9,142
2022-01-04 $103.23 $103.23 $101.00 $102.20 $101.90 1,036
2022-01-03 $102.70 $103.43 $102.56 $103.43 $103.13 4,516
2021-12-31 $103.32 $103.42 $102.85 $102.85 $102.55 1,179
2021-12-30 $104.13 $104.35 $103.21 $103.21 $102.91 2,348
2021-12-29 $104.18 $104.18 $103.84 $103.96 $103.65 2,337
2021-12-28 $105.27 $105.27 $103.58 $103.58 $103.27 4,268
2021-12-27 $104.18 $104.77 $104.18 $104.66 $104.35 2,395
2021-12-23 $102.73 $102.86 $102.70 $102.86 $102.35 789
2021-12-22 $101.34 $101.85 $101.14 $101.85 $101.34 5,529
2021-12-21 $99.81 $101.05 $99.81 $101.05 $100.55 2,351
2021-12-20 $98.24 $98.24 $97.43 $98.19 $97.70 3,079
2021-12-17 $97.99 $99.69 $97.99 $99.40 $98.91 1,361
2021-12-16 $99.75 $99.75 $98.83 $99.33 $98.83 527
2021-12-15 $99.43 $102.39 $99.43 $102.39 $101.88 503
2021-12-14 $100.43 $100.43 $98.53 $99.54 $99.05 1,955
2021-12-13 $103.00 $103.00 $101.35 $101.35 $100.85 3,390
2021-12-10 $102.29 $102.68 $102.28 $102.68 $102.17 670
2021-12-09 $102.98 $102.98 $101.64 $101.65 $101.14 1,286
2021-12-08 $103.26 $103.42 $103.26 $103.42 $102.91 611
2021-12-07 $101.78 $102.97 $101.78 $102.97 $102.46 1,427
2021-12-06 $98.78 $99.09 $97.24 $99.09 $98.60 6,278
2021-12-03 $100.89 $100.89 $97.98 $98.78 $98.29 33,173
2021-12-02 $100.55 $100.77 $100.47 $100.47 $99.97 875
2021-12-01 $102.94 $103.08 $99.60 $99.60 $99.10 2,216
2021-11-30 $102.49 $102.49 $101.04 $101.55 $101.05 1,637
2021-11-29 $101.96 $103.85 $101.96 $103.69 $103.17 2,616
2021-11-26 $101.95 $101.95 $100.78 $100.78 $100.28 509
2021-11-24 $101.73 $102.96 $101.69 $102.96 $102.45 1,054
2021-11-23 $101.58 $102.63 $101.06 $101.95 $101.44 2,726
2021-11-22 $105.43 $105.55 $102.80 $102.80 $102.29 5,304
2021-11-19 $104.58 $104.71 $104.50 $104.50 $103.98 1,659
2021-11-18 $104.30 $104.30 $103.74 $104.12 $103.60 1,161
2021-11-17 $104.16 $104.16 $103.73 $103.73 $103.21 1,396
2021-11-16 $103.37 $104.43 $103.37 $104.38 $103.86 3,438
2021-11-15 $103.52 $103.52 $102.48 $103.21 $102.70 52,431
2021-11-12 $103.25 $103.38 $103.25 $103.31 $102.80 2,071
2021-11-11 $102.12 $102.12 $102.12 $102.12 $101.61 172
2021-11-10 $102.02 $102.02 $101.12 $101.18 $100.67 1,134
2021-11-09 $103.97 $103.97 $103.23 $103.47 $102.96 2,089
2021-11-08 $102.95 $103.26 $102.95 $103.26 $102.75 1,149
2021-11-05 $102.70 $102.70 $102.04 $102.07 $101.56 2,190
2021-11-04 $101.43 $102.03 $101.43 $101.89 $101.39 2,605
2021-11-03 $99.18 $100.20 $99.18 $100.20 $99.70 840
2021-11-02 $99.30 $99.64 $99.14 $99.64 $99.14 2,463
2021-11-01 $98.35 $98.58 $97.94 $98.58 $98.09 1,594
2021-10-29 $97.35 $98.02 $97.35 $98.02 $97.53 1,548
2021-10-28 $97.32 $97.32 $97.32 $97.32 $96.84 222
2021-10-27 $96.42 $96.83 $96.05 $96.05 $95.58 362
2021-10-26 $96.82 $97.30 $96.60 $96.60 $96.12 3,105
2021-10-25 $97.07 $97.07 $96.67 $96.67 $96.19 1,971
2021-10-22 $96.48 $97.13 $96.30 $96.30 $95.82 301
2021-10-21 $96.11 $96.72 $96.11 $96.72 $96.24 988
2021-10-20 $96.01 $96.01 $95.86 $95.86 $95.38 875
2021-10-19 $95.93 $95.93 $95.93 $95.93 $95.45 346
2021-10-18 $93.65 $95.17 $93.65 $95.17 $94.70 1,682
2021-10-15 $94.23 $94.31 $94.23 $94.31 $93.84 314
2021-10-14 $92.86 $93.94 $92.86 $93.94 $93.47 320
2021-10-13 $91.63 $91.87 $91.40 $91.84 $91.38 4,044
2021-10-12 $91.47 $91.47 $90.79 $90.79 $90.34 962
2021-10-11 $91.74 $91.74 $90.98 $90.98 $90.53 1,205
2021-10-08 $91.85 $91.85 $91.11 $91.17 $90.72 2,863
2021-10-07 $91.65 $92.37 $91.65 $91.68 $91.23 1,325
2021-10-06 $90.37 $90.63 $90.25 $90.63 $90.18 2,772
2021-10-05 $90.39 $90.67 $90.27 $90.28 $89.83 2,017
2021-10-04 $89.77 $89.79 $88.72 $88.94 $88.50 31,205
2021-10-01 $89.54 $91.41 $89.53 $91.25 $90.79 23,585
2021-09-30 $90.33 $90.40 $90.33 $90.40 $89.95 657
2021-09-29 $91.01 $91.01 $90.53 $90.53 $90.08 16,137
2021-09-28 $93.10 $93.10 $91.17 $91.17 $90.72 30,459
2021-09-27 $94.42 $94.51 $93.88 $94.26 $93.79 2,166
2021-09-24 $94.60 $95.15 $94.60 $95.10 $94.63 2,508
2021-09-23 $94.78 $95.23 $94.74 $95.06 $94.58 3,620
2021-09-22 $93.42 $93.67 $93.42 $93.67 $93.21 377
2021-09-21 $92.42 $92.50 $92.40 $92.40 $91.94 1,720
2021-09-20 $92.00 $92.26 $91.39 $92.26 $91.80 4,589
2021-09-17 $95.03 $95.03 $94.00 $94.17 $93.71 1,231
2021-09-16 $94.53 $95.36 $94.53 $95.36 $94.89 761
2021-09-15 $94.69 $95.04 $94.69 $95.00 $94.52 1,454
2021-09-14 $94.73 $94.73 $94.13 $94.13 $93.66 572
2021-09-13 $93.74 $94.28 $93.74 $94.28 $93.81 1,135
2021-09-10 $94.60 $94.60 $94.32 $94.32 $93.85 552
2021-09-09 $94.82 $95.19 $94.73 $94.73 $94.26 2,228
2021-09-08 $95.07 $95.07 $94.08 $94.54 $94.07 1,744
2021-09-07 $95.68 $95.68 $95.43 $95.46 $94.99 1,736
2021-09-03 $95.50 $96.17 $95.50 $96.13 $95.66 1,022
2021-09-02 $95.96 $95.96 $95.25 $95.25 $94.78 3,690
2021-09-01 $95.45 $95.58 $95.01 $95.01 $94.54 1,447
2021-08-31 $95.27 $95.30 $95.27 $95.30 $94.83 687
2021-08-30 $96.06 $96.06 $95.83 $95.83 $95.36 571
2021-08-27 $94.48 $95.45 $94.48 $95.30 $94.82 1,413
2021-08-26 $93.88 $94.39 $93.88 $94.01 $93.55 4,667
2021-08-25 $94.43 $94.43 $94.36 $94.43 $93.96 692
2021-08-24 $93.90 $94.05 $93.90 $94.05 $93.58 1,221
2021-08-23 $93.49 $93.64 $93.49 $93.64 $93.17 1,515
2021-08-20 $91.88 $92.14 $91.78 $92.14 $91.68 1,335
2021-08-19 $90.64 $91.24 $90.55 $91.02 $90.57 2,424
2021-08-18 $91.25 $91.34 $90.49 $90.49 $90.04 640
2021-08-17 $91.46 $91.46 $90.84 $91.41 $90.96 1,627
2021-08-16 $92.43 $92.43 $91.70 $92.24 $91.78 3,930
2021-08-13 $92.31 $92.46 $92.30 $92.44 $91.98 1,312
2021-08-12 $92.26 $92.28 $92.14 $92.28 $91.82 887
2021-08-11 $92.40 $92.40 $91.54 $92.10 $91.64 2,182
2021-08-10 $93.16 $93.16 $92.19 $92.22 $91.76 2,395
2021-08-09 $93.63 $93.63 $93.03 $93.03 $92.57 3,122
2021-08-06 $93.11 $93.11 $93.11 $93.11 $92.64 123
2021-08-05 $93.31 $93.39 $93.24 $93.24 $92.77 1,585
2021-08-04 $92.76 $93.01 $92.62 $93.01 $92.55 597
2021-08-03 $91.82 $92.65 $91.82 $92.65 $92.19 1,560
2021-08-02 $92.43 $92.59 $91.82 $91.82 $91.36 839
2021-07-30 $91.55 $91.73 $91.30 $91.72 $91.27 1,796
2021-07-29 $91.54 $91.54 $91.54 $91.54 $91.09 165
2021-07-28 $90.86 $90.94 $90.73 $90.73 $90.28 1,735
2021-07-27 $90.42 $90.42 $88.99 $89.84 $89.39 686
2021-07-26 $90.80 $91.02 $90.80 $91.02 $90.57 666
2021-07-23 $90.42 $91.13 $90.42 $91.13 $90.68 484
2021-07-22 $90.32 $90.38 $90.32 $90.38 $89.93 415
2021-07-21 $89.67 $90.08 $89.67 $90.08 $89.63 540
2021-07-20 $88.36 $89.02 $88.35 $88.93 $88.49 2,548
2021-07-19 $87.00 $87.28 $87.00 $87.23 $86.79 1,824
2021-07-16 $89.31 $89.31 $87.79 $87.79 $87.35 1,240
2021-07-15 $89.75 $89.75 $88.67 $88.67 $88.23 242
2021-07-14 $90.92 $90.92 $89.79 $89.79 $89.35 418
2021-07-13 $90.47 $90.47 $89.88 $89.89 $89.44 5,152
2021-07-12 $90.91 $90.91 $90.32 $90.33 $89.89 417
2021-07-09 $90.42 $90.46 $90.42 $90.46 $90.01 488
2021-07-08 $88.90 $89.56 $88.90 $89.29 $88.84 1,200
2021-07-07 $90.00 $90.34 $89.98 $90.28 $89.83 2,007
2021-07-06 $90.46 $90.46 $89.74 $90.42 $89.97 4,004
2021-07-02 $90.25 $90.25 $90.25 $90.25 $89.80 19
2021-07-01 $89.75 $89.75 $89.35 $89.43 $88.99 1,363
2021-06-30 $89.90 $89.97 $89.65 $89.84 $89.39 1,053
2021-06-29 $89.83 $90.25 $89.83 $90.12 $89.67 3,070
2021-06-28 $89.32 $89.63 $89.32 $89.63 $89.18 556
2021-06-25 $88.28 $88.43 $88.28 $88.39 $87.95 809
2021-06-24 $88.54 $88.74 $88.42 $88.57 $87.91 2,082
2021-06-23 $87.76 $87.99 $87.57 $87.57 $86.92 1,084
2021-06-22 $87.16 $87.64 $87.01 $87.61 $86.96 2,673
2021-06-21 $86.61 $86.95 $86.60 $86.92 $86.28 1,304
2021-06-18 $86.78 $86.78 $86.16 $86.33 $85.69 858
2021-06-17 $87.29 $87.29 $87.29 $87.29 $86.64 187
2021-06-16 $87.00 $87.00 $85.93 $86.33 $85.68 14,294
2021-06-15 $87.10 $87.10 $86.71 $86.75 $86.10 492
2021-06-14 $87.36 $87.46 $87.30 $87.46 $86.81 867
2021-06-11 $86.86 $86.86 $86.86 $86.86 $86.22 282
2021-06-10 $86.31 $86.38 $86.22 $86.38 $85.74 1,019
2021-06-09 $85.79 $85.79 $85.47 $85.47 $84.84 1,093
2021-06-08 $85.87 $85.89 $85.48 $85.48 $84.84 4,580
2021-06-07 $85.44 $85.58 $85.01 $85.58 $84.94 1,573
2021-06-04 $85.38 $85.58 $85.34 $85.58 $84.94 849
2021-06-03 $84.12 $84.15 $83.91 $83.91 $83.28 1,072
2021-06-02 $84.98 $84.98 $84.70 $84.70 $84.07 728
2021-06-01 $85.59 $85.59 $84.44 $84.44 $83.80 295
2021-05-28 $84.83 $85.16 $84.64 $84.65 $84.01 3,712
2021-05-27 $84.26 $84.60 $84.26 $84.53 $83.90 483
2021-05-26 $84.47 $84.54 $84.39 $84.39 $83.76 821
2021-05-25 $84.46 $84.54 $84.16 $84.16 $83.53 1,567
2021-05-24 $84.41 $84.49 $84.17 $84.17 $83.54 1,335
2021-05-21 $83.42 $83.67 $82.62 $82.63 $82.01 1,573
2021-05-20 $81.92 $83.16 $81.92 $83.05 $82.43 1,598
2021-05-19 $80.06 $81.22 $80.06 $81.22 $80.62 1,601
2021-05-18 $81.80 $81.80 $80.81 $80.81 $80.21 2,070
2021-05-17 $81.03 $81.03 $80.68 $80.96 $80.36 1,420
2021-05-14 $81.72 $81.72 $81.72 $81.72 $81.11 267
2021-05-13 $80.00 $80.45 $79.16 $79.50 $78.91 3,564
2021-05-12 $79.69 $80.20 $78.77 $78.85 $78.26 39,783
2021-05-11 $80.27 $81.36 $80.27 $81.36 $80.76 2,930
2021-05-10 $82.42 $82.49 $81.39 $81.39 $80.78 2,513
2021-05-07 $83.88 $83.88 $83.56 $83.56 $82.93 534
2021-05-06 $81.44 $82.30 $81.44 $82.30 $81.69 825
2021-05-05 $83.26 $83.26 $82.37 $82.49 $81.87 966
2021-05-04 $82.28 $82.37 $81.52 $82.37 $81.76 2,455
2021-05-03 $84.10 $84.10 $84.10 $84.10 $83.47 227
2021-04-30 $84.78 $84.78 $84.78 $84.78 $84.14 35
2021-04-29 $87.14 $87.14 $86.23 $86.38 $85.73 1,296
2021-04-28 $86.90 $86.90 $86.55 $86.57 $85.92 612
2021-04-27 $87.04 $87.18 $87.04 $87.18 $86.53 441
2021-04-26 $87.00 $87.71 $87.00 $87.51 $86.86 2,436
2021-04-23 $86.47 $86.80 $86.47 $86.49 $85.84 2,641
2021-04-22 $85.85 $86.36 $85.03 $85.03 $84.40 1,673
2021-04-21 $85.76 $85.99 $85.59 $85.99 $85.35 683
2021-04-20 $85.87 $85.87 $84.51 $85.01 $84.37 4,939
2021-04-19 $85.93 $85.96 $85.86 $85.86 $85.22 758
2021-04-16 $87.22 $87.25 $87.22 $87.25 $86.59 443
2021-04-15 $87.18 $87.37 $87.18 $87.37 $86.71 353
2021-04-14 $85.99 $85.99 $85.99 $85.99 $85.35 140
2021-04-13 $86.69 $86.79 $86.50 $86.79 $86.14 1,887
2021-04-12 $86.37 $86.40 $86.10 $86.25 $85.60 4,256
2021-04-09 $85.52 $86.50 $85.52 $86.50 $85.85 560
2021-04-08 $86.00 $86.08 $86.00 $86.08 $85.44 337
2021-04-07 $85.19 $85.24 $84.77 $84.99 $84.35 993
2021-04-06 $85.70 $85.70 $85.19 $85.19 $84.55 680
2021-04-05 $85.15 $85.60 $85.15 $85.53 $84.89 1,899
2021-04-01 $83.45 $84.27 $83.45 $84.07 $83.44 5,414
2021-03-31 $81.51 $82.62 $81.51 $82.15 $81.54 979
2021-03-30 $80.18 $80.49 $80.18 $80.37 $79.77 656
2021-03-29 $81.09 $81.09 $80.49 $80.58 $79.97 975
2021-03-26 $80.31 $81.48 $80.01 $81.48 $80.87 569
2021-03-25 $78.17 $79.28 $77.86 $79.28 $78.69 6,794
2021-03-24 $80.22 $80.70 $79.15 $79.15 $78.56 2,236
2021-03-23 $80.25 $80.49 $80.25 $80.46 $79.86 1,510
2021-03-22 $80.91 $81.95 $80.88 $81.42 $80.81 2,575
2021-03-19 $79.60 $80.66 $79.29 $80.30 $79.70 945
2021-03-18 $80.99 $81.15 $79.70 $79.70 $79.11 1,021
2021-03-17 $80.57 $82.77 $80.57 $82.27 $81.65 766
2021-03-16 $82.17 $82.81 $81.90 $82.17 $81.56 1,475
2021-03-15 $81.00 $81.91 $80.70 $81.90 $81.29 3,129
2021-03-12 $80.14 $80.83 $79.85 $80.80 $80.20 10,568
2021-03-11 $80.67 $81.66 $80.67 $81.34 $80.73 2,381
2021-03-10 $79.86 $79.86 $79.08 $79.23 $78.64 4,216
2021-03-09 $78.56 $79.94 $78.56 $79.55 $78.95 6,611
2021-03-08 $78.21 $78.38 $76.33 $76.33 $75.76 6,464
2021-03-05 $77.45 $78.86 $75.59 $78.71 $78.12 26,366
2021-03-04 $79.51 $79.51 $77.19 $77.19 $76.61 3,920
2021-03-03 $82.50 $82.50 $80.18 $80.18 $79.59 1,296
2021-03-02 $84.93 $84.93 $82.68 $82.68 $82.06 1,231
2021-03-01 $83.47 $84.46 $83.47 $84.40 $83.77 1,137
2021-02-26 $82.14 $82.23 $81.39 $82.09 $81.47 953
2021-02-25 $84.38 $84.38 $81.00 $81.09 $80.48 1,469
2021-02-24 $81.93 $84.52 $81.93 $84.52 $83.89 676
2021-02-23 $82.34 $83.19 $81.39 $82.97 $82.35 2,520
2021-02-22 $85.22 $85.22 $83.55 $83.55 $82.92 1,487
2021-02-19 $86.42 $86.58 $85.88 $86.07 $85.42 4,194
2021-02-18 $84.59 $85.37 $84.41 $85.14 $84.50 1,563
2021-02-17 $86.05 $86.05 $84.76 $85.69 $85.05 2,753
2021-02-16 $87.31 $87.31 $86.75 $86.82 $86.17 1,840
2021-02-12 $86.58 $86.88 $86.58 $86.88 $86.23 2,023
2021-02-11 $85.35 $86.10 $85.35 $86.10 $85.45 595
2021-02-10 $84.88 $84.99 $84.56 $84.60 $83.97 1,917
2021-02-09 $84.75 $84.89 $84.75 $84.83 $84.20 1,315
2021-02-08 $84.11 $84.80 $84.11 $84.80 $84.17 1,087
2021-02-05 $83.88 $83.88 $83.25 $83.40 $82.78 998
2021-02-04 $82.57 $83.04 $82.38 $83.04 $82.42 873
2021-02-03 $83.20 $83.20 $82.15 $82.15 $81.54 959
2021-02-02 $82.51 $82.86 $81.94 $82.72 $82.11 1,891
2021-02-01 $80.43 $81.53 $80.27 $81.41 $80.80 1,052
2021-01-29 $79.80 $79.80 $79.33 $79.45 $78.85 1,108
2021-01-28 $80.06 $80.69 $80.06 $80.69 $80.09 383
2021-01-27 $79.77 $80.53 $79.69 $79.69 $79.09 1,875
2021-01-26 $82.23 $82.28 $81.98 $81.98 $81.37 2,408
2021-01-25 $83.23 $83.23 $82.50 $82.50 $81.88 718
2021-01-22 $83.11 $83.11 $82.46 $82.70 $82.08 12,041
2021-01-21 $83.10 $83.44 $82.72 $83.40 $82.78 2,068
2021-01-20 $82.95 $82.95 $82.74 $82.90 $82.28 2,401
2021-01-19 $81.68 $82.11 $81.19 $82.02 $81.41 11,104
2021-01-15 $81.40 $81.40 $80.34 $80.61 $80.01 4,245
2021-01-14 $82.12 $82.12 $81.49 $81.49 $80.88 2,252
2021-01-13 $81.45 $81.45 $81.10 $81.10 $80.49 2,223
2021-01-12 $81.40 $81.40 $80.54 $81.20 $80.59 4,122
2021-01-11 $80.77 $81.01 $80.59 $80.84 $80.24 2,600
2021-01-08 $80.85 $80.85 $80.67 $80.74 $80.14 644
2021-01-07 $78.32 $80.30 $78.32 $80.30 $79.70 3,613
2021-01-06 $78.73 $78.73 $77.61 $77.61 $77.03 7,459
2021-01-05 $78.20 $78.33 $77.95 $78.33 $77.74 3,476
2021-01-04 $78.84 $78.97 $76.82 $77.49 $76.91 3,618
2020-12-31 $78.37 $78.70 $78.33 $78.70 $78.12 3,763
2020-12-30 $78.56 $78.58 $78.34 $78.43 $77.84 1,077
2020-12-29 $78.57 $78.70 $77.65 $77.85 $77.27 2,847
2020-12-28 $79.26 $79.26 $78.52 $78.52 $77.93 1,664
2020-12-24 $78.63 $78.72 $78.63 $78.72 $78.13 494
2020-12-23 $79.85 $79.85 $78.85 $78.85 $77.99 1,094
2020-12-22 $79.12 $79.29 $79.12 $79.26 $78.40 1,136
2020-12-21 $78.00 $78.64 $77.30 $78.57 $77.72 2,380
2020-12-18 $78.51 $78.51 $78.46 $78.46 $77.61 430
2020-12-17 $78.45 $78.45 $78.27 $78.41 $77.56 2,138
2020-12-16 $77.50 $77.87 $77.40 $77.73 $76.88 1,588
2020-12-15 $77.24 $77.24 $77.03 $77.21 $76.37 1,890
2020-12-14 $76.78 $76.78 $76.51 $76.51 $75.68 488
2020-12-11 $75.31 $75.88 $75.31 $75.88 $75.06 1,198
2020-12-10 $74.90 $76.04 $74.90 $76.04 $75.22 2,005
2020-12-09 $76.99 $77.07 $75.62 $75.70 $74.88 3,132
2020-12-08 $76.76 $77.46 $76.76 $77.29 $76.45 2,507
2020-12-07 $76.72 $76.72 $76.72 $76.72 $75.89 987
2020-12-04 $75.95 $76.58 $75.95 $76.58 $75.75 845
2020-12-03 $75.86 $75.86 $75.29 $75.29 $74.47 4,678
2020-12-02 $75.02 $75.02 $75.02 $75.02 $74.21 847
2020-12-01 $75.10 $75.17 $74.66 $75.14 $74.32 1,765
2020-11-30 $74.26 $74.46 $73.87 $74.46 $73.65 387
2020-11-27 $73.99 $74.29 $73.99 $74.20 $73.40 1,376
2020-11-25 $73.45 $73.45 $73.08 $73.27 $72.48 889
2020-11-24 $73.05 $73.11 $72.94 $73.00 $72.21 2,248
2020-11-23 $71.98 $72.48 $71.98 $72.47 $71.69 2,810
2020-11-20 $71.96 $72.28 $71.92 $71.92 $71.14 655
2020-11-19 $70.77 $72.07 $70.77 $72.07 $71.29 605
2020-11-18 $71.68 $71.74 $71.02 $71.02 $70.26 3,929
2020-11-17 $70.95 $71.81 $70.95 $71.56 $70.78 3,546
2020-11-16 $71.70 $71.70 $71.28 $71.48 $70.70 2,277
2020-11-13 $70.65 $70.74 $70.38 $70.74 $69.97 1,071
2020-11-12 $70.93 $70.93 $69.90 $69.90 $69.14 1,983
2020-11-11 $70.13 $70.70 $70.13 $70.64 $69.87 1,628
2020-11-10 $69.65 $69.65 $68.64 $68.79 $68.05 7,061
2020-11-09 $72.62 $73.12 $70.65 $70.65 $69.88 2,700
2020-11-06 $71.16 $71.39 $71.16 $71.39 $70.62 330
2020-11-05 $69.89 $70.66 $69.89 $70.66 $69.89 1,633
2020-11-04 $68.60 $68.68 $68.46 $68.46 $67.72 1,982
2020-11-03 $65.38 $66.39 $65.35 $66.00 $65.29 2,780
2020-11-02 $65.03 $65.36 $64.52 $64.71 $64.01 761
2020-10-30 $64.91 $64.91 $64.16 $64.43 $63.73 1,198
2020-10-29 $65.18 $66.17 $65.18 $66.11 $65.39 2,132
2020-10-28 $64.97 $65.44 $64.92 $64.92 $64.22 1,202
2020-10-27 $67.86 $67.86 $67.04 $67.25 $66.52 1,170
2020-10-26 $68.06 $68.39 $66.70 $67.32 $66.59 3,041
2020-10-23 $68.55 $68.83 $68.45 $68.83 $68.08 659
2020-10-22 $69.26 $69.26 $68.35 $68.82 $68.08 3,243
2020-10-21 $69.02 $69.02 $69.02 $69.02 $68.27 446
2020-10-20 $69.82 $70.01 $69.56 $69.56 $68.81 1,752
2020-10-19 $70.49 $70.49 $69.60 $69.60 $68.85 533
2020-10-16 $71.22 $71.22 $70.39 $70.39 $69.63 1,970
2020-10-15 $69.19 $70.41 $69.19 $70.41 $69.65 563
2020-10-14 $70.76 $70.93 $70.64 $70.64 $69.88 774
2020-10-13 $71.61 $71.61 $70.96 $71.02 $70.25 3,510
2020-10-12 $70.99 $71.05 $70.48 $71.05 $70.28 1,228
2020-10-09 $69.65 $69.87 $69.65 $69.82 $69.07 2,326
2020-10-08 $68.72 $68.80 $68.72 $68.80 $68.06 1,462
2020-10-07 $68.03 $68.34 $68.01 $68.34 $67.60 2,205
2020-10-06 $67.37 $67.37 $66.78 $66.78 $66.06 1,192
2020-10-05 $66.67 $67.24 $66.67 $67.23 $66.50 1,549
2020-10-02 $66.57 $66.57 $65.82 $65.82 $65.11 705
2020-10-01 $66.88 $66.88 $66.60 $66.84 $66.12 1,671
2020-09-30 $66.27 $66.53 $65.97 $66.04 $65.33 2,931
2020-09-29 $65.75 $65.91 $65.61 $65.72 $65.01 2,306
2020-09-28 $65.38 $65.70 $65.26 $65.62 $64.91 2,242
2020-09-25 $64.42 $64.42 $64.42 $64.42 $63.72 356
2020-09-24 $63.79 $63.79 $63.08 $63.08 $62.40 1,908
2020-09-23 $64.33 $64.33 $62.82 $62.82 $62.14 1,545
2020-09-22 $64.35 $64.54 $63.19 $64.54 $63.84 4,794
2020-09-21 $62.03 $63.54 $62.03 $63.54 $62.85 2,613
2020-09-18 $64.17 $64.17 $62.79 $63.42 $62.74 2,835
2020-09-17 $63.20 $64.08 $63.20 $64.08 $63.39 884
2020-09-16 $64.94 $65.26 $64.43 $64.43 $63.73 5,051
2020-09-15 $65.28 $65.28 $64.99 $65.03 $64.33 3,634
2020-09-14 $64.34 $64.34 $64.12 $64.33 $63.63 1,873
2020-09-11 $64.04 $64.04 $62.83 $63.02 $62.34 1,601
2020-09-10 $64.68 $64.68 $63.36 $63.36 $62.67 5,444
2020-09-09 $63.91 $64.71 $63.61 $64.55 $63.86 4,381
2020-09-08 $63.74 $64.27 $62.85 $62.85 $62.17 5,665
2020-09-04 $66.35 $66.35 $63.77 $65.46 $64.75 4,837
2020-09-03 $68.45 $68.76 $66.13 $66.40 $65.68 6,087
2020-09-02 $70.28 $70.54 $69.37 $70.49 $69.73 8,426
2020-09-01 $69.01 $69.33 $69.01 $69.33 $68.58 1,477
2020-08-31 $68.05 $68.08 $67.83 $68.08 $67.34 1,182
2020-08-28 $67.30 $67.76 $67.30 $67.76 $67.02 620
2020-08-27 $67.25 $67.25 $66.95 $66.95 $66.22 5,563
2020-08-26 $66.98 $67.39 $66.98 $67.39 $66.66 2,990
2020-08-25 $65.27 $65.98 $65.27 $65.98 $65.26 3,670
2020-08-24 $65.69 $65.69 $65.36 $65.52 $64.81 2,594
2020-08-21 $64.73 $65.17 $64.73 $65.17 $64.47 1,590
2020-08-20 $64.59 $64.99 $64.59 $64.99 $64.29 820
2020-08-19 $65.09 $65.09 $64.57 $64.57 $63.88 1,702
2020-08-18 $64.69 $64.72 $64.68 $64.72 $64.02 730
2020-08-17 $64.36 $64.70 $64.36 $64.62 $63.92 1,613
2020-08-14 $64.19 $64.19 $64.02 $64.02 $63.33 2,289
2020-08-13 $64.36 $64.36 $64.14 $64.32 $63.62 996
2020-08-12 $64.25 $64.32 $64.22 $64.32 $63.62 1,043
2020-08-11 $63.85 $64.23 $63.13 $63.13 $62.45 1,199
2020-08-10 $64.57 $64.57 $63.48 $64.02 $63.32 1,902
2020-08-07 $64.68 $64.71 $63.88 $64.20 $63.51 1,777
2020-08-06 $64.60 $65.18 $64.60 $65.16 $64.46 2,906
2020-08-05 $65.01 $65.06 $65.01 $65.06 $64.35 963
2020-08-04 $64.68 $64.93 $64.46 $64.93 $64.23 4,735
2020-08-03 $63.98 $64.69 $63.98 $64.69 $63.99 1,156
2020-07-31 $63.59 $63.59 $62.60 $63.45 $62.76 2,011
2020-07-30 $61.83 $62.84 $61.83 $62.84 $62.16 4,120
2020-07-29 $61.91 $62.48 $61.91 $62.35 $61.68 818
2020-07-28 $61.68 $61.90 $61.32 $61.32 $60.66 12,241
2020-07-27 $62.01 $62.27 $62.01 $62.27 $61.59 829
2020-07-24 $60.73 $61.49 $60.54 $61.02 $60.36 7,571
2020-07-23 $63.50 $63.50 $62.22 $62.28 $61.61 3,141
2020-07-22 $63.50 $63.50 $63.14 $63.26 $62.57 863
2020-07-21 $63.65 $63.65 $62.85 $62.85 $62.17 3,038
2020-07-20 $61.70 $63.33 $61.70 $63.27 $62.59 3,148
2020-07-17 $61.37 $61.77 $61.37 $61.77 $61.10 2,365
2020-07-16 $60.93 $61.34 $60.93 $61.22 $60.55 1,373
2020-07-15 $61.32 $61.71 $61.17 $61.65 $60.98 2,744
2020-07-14 $60.22 $61.42 $59.87 $61.42 $60.75 17,537
2020-07-13 $62.56 $62.58 $60.64 $60.64 $59.98 4,723
2020-07-10 $62.17 $62.21 $61.78 $62.19 $61.52 4,194
2020-07-09 $62.03 $62.42 $61.30 $62.41 $61.73 5,567
2020-07-08 $61.45 $61.84 $61.30 $61.84 $61.17 1,998
2020-07-07 $61.58 $61.58 $60.97 $60.97 $60.31 552
2020-07-06 $61.89 $61.89 $61.46 $61.70 $61.03 14,713
2020-07-02 $61.05 $61.20 $60.66 $60.66 $60.00 3,844
2020-07-01 $60.14 $60.46 $60.14 $60.31 $59.65 7,274
2020-06-30 $59.41 $60.45 $59.41 $60.45 $59.80 7,406
2020-06-29 $59.11 $59.11 $58.31 $59.08 $58.44 22,290
2020-06-26 $58.49 $59.08 $58.49 $58.82 $58.18 1,877
2020-06-25 $58.66 $59.51 $58.43 $59.51 $58.86 2,043
2020-06-24 $60.28 $60.48 $59.11 $59.40 $58.31 6,116
2020-06-23 $61.13 $61.30 $60.68 $60.68 $59.57 1,576
2020-06-22 $60.04 $60.63 $60.04 $60.63 $59.52 668
2020-06-19 $60.77 $60.77 $59.65 $59.91 $58.81 4,357
2020-06-18 $60.03 $60.14 $59.94 $60.14 $59.04 1,957
2020-06-17 $60.23 $60.39 $59.97 $59.97 $58.87 1,113
2020-06-16 $59.79 $59.84 $59.71 $59.84 $58.74 1,838
2020-06-15 $56.74 $58.91 $56.74 $58.71 $57.63 5,359
2020-06-12 $57.81 $58.15 $56.95 $58.15 $57.08 4,004
2020-06-11 $59.23 $59.23 $57.22 $57.22 $56.17 5,490
2020-06-10 $61.06 $61.19 $60.77 $60.98 $59.86 5,803
2020-06-09 $60.55 $60.66 $60.38 $60.55 $59.44 27,026
2020-06-08 $60.04 $60.80 $60.04 $60.80 $59.69 20,521
2020-06-05 $59.80 $60.61 $59.80 $60.36 $59.25 2,691
2020-06-04 $59.05 $59.05 $58.98 $58.98 $57.90 167
2020-06-03 $59.17 $59.66 $59.17 $59.55 $58.45 4,837
2020-06-02 $57.83 $58.51 $57.83 $58.51 $57.44 1,934
2020-06-01 $57.83 $58.25 $57.80 $58.09 $57.02 3,128
2020-05-29 $56.72 $57.90 $53.93 $57.90 $56.84 4,672
2020-05-28 $57.31 $57.75 $56.79 $56.79 $55.75 1,699
2020-05-27 $56.92 $57.02 $55.50 $57.02 $55.97 4,102
2020-05-26 $57.24 $57.35 $55.78 $56.51 $55.47 2,127
2020-05-22 $56.21 $56.21 $56.21 $56.21 $55.18 408
2020-05-21 $56.66 $56.66 $55.90 $55.90 $54.87 868
2020-05-20 $56.25 $56.70 $56.25 $56.70 $55.66 799
2020-05-19 $55.56 $56.18 $55.46 $55.46 $54.44 1,691
2020-05-18 $54.71 $55.50 $54.71 $55.38 $54.36 1,335
2020-05-15 $52.92 $53.73 $52.92 $53.73 $52.74 2,511
2020-05-14 $52.45 $54.28 $52.01 $53.80 $52.81 4,712
2020-05-13 $54.00 $54.47 $52.63 $53.00 $52.03 2,987
2020-05-12 $55.79 $55.79 $54.33 $54.33 $53.33 4,907
2020-05-11 $54.65 $55.87 $54.65 $55.66 $54.63 1,593
2020-05-08 $54.99 $55.31 $54.99 $55.31 $54.29 1,026
2020-05-07 $53.90 $54.50 $53.90 $54.16 $53.16 2,421
2020-05-06 $53.47 $53.61 $53.24 $53.24 $52.26 2,860
2020-05-05 $52.68 $53.22 $52.68 $52.71 $51.74 3,312
2020-05-04 $50.66 $51.76 $50.66 $51.76 $50.81 1,739
2020-05-01 $52.39 $52.39 $51.20 $51.20 $50.26 1,274
2020-04-30 $53.65 $53.84 $53.28 $53.28 $52.30 5,364
2020-04-29 $53.68 $54.36 $53.68 $54.36 $53.36 1,689
2020-04-28 $53.10 $53.10 $52.19 $52.19 $51.23 7,779
2020-04-27 $52.40 $52.72 $52.40 $52.59 $51.62 11,451
2020-04-24 $50.99 $51.80 $50.76 $51.80 $50.85 1,939
2020-04-23 $51.47 $51.69 $50.77 $50.89 $49.95 10,449
2020-04-22 $50.67 $51.22 $50.38 $51.22 $50.28 3,658
2020-04-21 $50.51 $50.51 $49.01 $49.35 $48.44 3,935
2020-04-20 $51.07 $52.07 $51.07 $51.54 $50.59 3,929
2020-04-17 $52.45 $52.45 $51.49 $52.02 $51.07 24,283
2020-04-16 $51.09 $51.18 $50.47 $51.18 $50.24 5,661
2020-04-15 $50.23 $50.51 $50.18 $50.46 $49.53 1,917
2020-04-14 $51.26 $51.79 $51.26 $51.57 $50.63 42,673
2020-04-13 $49.20 $49.63 $48.94 $49.60 $48.69 2,090
2020-04-09 $49.59 $50.38 $49.29 $49.56 $48.65 7,442
2020-04-08 $49.13 $49.67 $49.13 $49.64 $48.73 1,138
2020-04-07 $49.84 $49.84 $48.18 $48.18 $47.29 6,797
2020-04-06 $46.87 $48.26 $46.87 $48.26 $47.37 5,456
2020-04-03 $44.09 $44.49 $44.09 $44.39 $43.58 917
2020-04-02 $45.08 $45.14 $44.30 $45.14 $44.31 3,798
2020-04-01 $45.26 $45.72 $44.40 $44.42 $43.61 2,766
2020-03-31 $47.42 $48.09 $46.51 $46.60 $45.75 5,942
2020-03-30 $47.02 $47.62 $47.02 $47.62 $46.74 5,601
2020-03-27 $46.31 $46.65 $46.01 $46.01 $45.16 4,650
2020-03-26 $47.18 $48.09 $46.71 $48.09 $47.21 3,744
2020-03-25 $45.11 $46.97 $44.95 $45.31 $44.47 6,078
2020-03-24 $43.82 $45.16 $43.74 $45.16 $44.33 4,795
2020-03-23 $41.19 $41.49 $40.04 $41.49 $40.73 6,276
2020-03-20 $43.33 $44.06 $41.19 $41.19 $40.43 5,010
2020-03-19 $40.68 $43.18 $40.68 $42.59 $41.81 5,390
2020-03-18 $39.72 $42.69 $39.72 $41.11 $40.36 4,116
2020-03-17 $42.01 $43.97 $40.47 $43.97 $43.16 62,132
2020-03-16 $43.20 $44.17 $40.90 $40.90 $40.15 21,670
2020-03-13 $45.68 $46.50 $43.31 $46.50 $45.64 11,961
2020-03-12 $44.10 $45.64 $42.66 $42.66 $41.88 8,075
2020-03-11 $49.28 $49.28 $47.52 $47.73 $46.86 2,364
2020-03-10 $48.63 $50.21 $48.20 $50.21 $49.28 2,712
2020-03-09 $47.53 $50.00 $46.57 $47.70 $46.82 31,806
2020-03-06 $51.86 $51.86 $50.47 $51.69 $50.74 2,506
2020-03-05 $53.21 $53.55 $52.62 $52.79 $51.82 1,894
2020-03-04 $52.94 $54.47 $52.67 $54.47 $53.47 8,215
2020-03-03 $54.49 $54.49 $52.02 $52.43 $51.47 14,776
2020-03-02 $52.04 $54.01 $52.04 $54.01 $53.01 9,405
2020-02-28 $49.78 $52.01 $48.96 $51.98 $51.03 8,590
2020-02-27 $52.48 $53.70 $51.78 $51.78 $50.83 10,991
2020-02-26 $54.63 $55.57 $54.18 $54.40 $53.40 7,675
2020-02-25 $56.54 $56.54 $54.12 $54.30 $53.31 5,125
2020-02-24 $55.43 $56.56 $55.43 $56.00 $54.97 9,092
2020-02-21 $59.26 $59.26 $57.90 $58.20 $57.13 8,959
2020-02-20 $59.96 $59.96 $58.96 $59.55 $58.46 11,984
2020-02-19 $60.01 $60.08 $59.94 $59.98 $58.88 3,862
2020-02-18 $59.23 $59.29 $59.06 $59.29 $58.20 6,793
2020-02-14 $59.95 $59.95 $59.54 $59.74 $58.65 2,023
2020-02-13 $59.54 $60.08 $59.54 $59.86 $58.76 3,475
2020-02-12 $59.64 $59.90 $59.59 $59.90 $58.80 6,241
2020-02-11 $59.61 $59.61 $59.25 $59.27 $58.18 1,767
2020-02-10 $58.03 $58.86 $58.03 $58.86 $57.78 1,735
2020-02-07 $58.58 $58.66 $58.22 $58.22 $57.15 1,454
2020-02-06 $58.91 $59.07 $58.91 $58.96 $57.88 2,348
2020-02-05 $58.96 $59.09 $58.50 $58.76 $57.68 20,063
2020-02-04 $57.91 $58.40 $57.91 $58.40 $57.33 3,332
2020-02-03 $56.53 $56.93 $56.53 $56.88 $55.83 5,491
2020-01-31 $56.75 $56.75 $56.00 $56.20 $55.16 1,988
2020-01-30 $57.36 $57.57 $56.98 $57.57 $56.52 1,780
2020-01-29 $58.14 $58.14 $57.43 $57.43 $56.37 4,508
2020-01-28 $57.37 $57.92 $57.25 $57.85 $56.79 2,804
2020-01-27 $57.23 $57.23 $56.86 $56.86 $55.82 7,810
2020-01-24 $58.96 $58.96 $58.13 $58.40 $57.33 8,762
2020-01-23 $58.43 $58.74 $58.43 $58.74 $57.66 707
2020-01-22 $58.71 $58.71 $58.36 $58.36 $57.29 1,647
2020-01-21 $57.98 $58.14 $57.98 $58.01 $56.95 1,631
2020-01-17 $58.17 $58.17 $57.86 $58.05 $56.98 2,344
2020-01-16 $57.60 $57.87 $57.58 $57.87 $56.81 1,471
2020-01-15 $57.33 $57.33 $57.05 $57.05 $56.00 1,407
2020-01-14 $57.33 $57.63 $57.21 $57.24 $56.19 3,751
2020-01-13 $56.79 $57.40 $56.79 $57.40 $56.35 2,674
2020-01-10 $57.19 $57.19 $56.63 $56.72 $55.67 8,399
2020-01-09 $56.88 $56.90 $56.51 $56.89 $55.85 10,981
2020-01-08 $56.09 $56.64 $56.09 $56.42 $55.38 1,507
2020-01-07 $53.83 $56.13 $53.83 $56.08 $55.05 1,514
2020-01-06 $55.23 $55.69 $55.23 $55.69 $54.67 1,754
2020-01-03 $55.74 $55.93 $55.74 $55.77 $54.74 6,942
2020-01-02 $55.65 $56.28 $55.65 $56.28 $55.25 6,821
2019-12-31 $55.01 $55.34 $54.93 $55.34 $54.32 11,075
2019-12-30 $55.54 $55.54 $54.81 $55.10 $54.09 2,746
2019-12-27 $55.86 $55.86 $55.49 $55.49 $54.47 1,812
2019-12-26 $55.44 $55.60 $55.44 $55.56 $54.54 1,395
2019-12-24 $55.32 $55.32 $55.25 $55.30 $54.28 2,044
2019-12-23 $55.90 $55.90 $55.76 $55.76 $54.32 4,462
2019-12-20 $55.52 $55.65 $55.52 $55.62 $54.18 4,822
2019-12-19 $55.03 $55.24 $55.03 $55.24 $53.81 2,425
2019-12-18 $54.84 $54.88 $54.84 $54.88 $53.46 345
2019-12-17 $54.84 $54.86 $54.78 $54.82 $53.40 15,288
2019-12-16 $55.01 $55.15 $54.86 $54.86 $53.44 2,901
2019-12-13 $54.55 $54.57 $54.38 $54.38 $52.97 1,744
2019-12-12 $53.46 $54.38 $53.45 $54.38 $52.97 7,789
2019-12-11 $53.41 $53.56 $53.31 $53.56 $52.17 5,484
2019-12-10 $53.25 $53.34 $53.03 $53.07 $51.69 346,944
2019-12-09 $53.33 $53.33 $53.10 $53.10 $51.72 1,323
2019-12-06 $52.87 $53.41 $52.87 $53.34 $51.96 1,893
2019-12-05 $52.64 $52.82 $52.64 $52.77 $51.40 2,171
2019-12-04 $52.85 $52.94 $52.80 $52.80 $51.43 2,546
2019-12-03 $52.00 $52.51 $51.98 $52.51 $51.14 4,162
2019-12-02 $53.78 $53.78 $52.97 $53.04 $51.66 2,383
2019-11-29 $53.94 $54.07 $53.86 $53.86 $52.46 972
2019-11-27 $54.00 $54.14 $53.95 $54.14 $52.74 934
2019-11-26 $53.82 $53.93 $53.82 $53.90 $52.50 1,263
2019-11-25 $53.54 $53.95 $53.54 $53.95 $52.55 2,011
2019-11-22 $53.36 $53.36 $52.92 $53.07 $51.69 2,416
2019-11-21 $53.24 $53.31 $53.05 $53.08 $51.70 3,326
2019-11-20 $53.63 $53.70 $53.42 $53.42 $52.03 1,905
2019-11-19 $53.81 $53.87 $53.58 $53.75 $52.35 2,024
2019-11-18 $53.40 $53.67 $53.40 $53.60 $52.20 1,175
2019-11-15 $53.42 $53.59 $53.42 $53.59 $52.20 2,081
2019-11-14 $52.99 $53.06 $52.96 $53.06 $51.69 2,023
2019-11-13 $52.98 $53.28 $52.98 $53.25 $51.87 2,892
2019-11-12 $53.40 $53.48 $53.12 $53.23 $51.85 2,951
2019-11-11 $52.94 $53.14 $52.94 $53.04 $51.67 2,721
2019-11-08 $52.73 $53.10 $52.73 $53.10 $51.72 3,730
2019-11-07 $53.00 $53.24 $52.72 $52.79 $51.42 4,928
2019-11-06 $52.49 $52.56 $52.35 $52.56 $51.20 6,161
2019-11-05 $52.77 $52.83 $52.68 $52.68 $51.32 1,911
2019-11-04 $52.44 $52.66 $52.44 $52.58 $51.22 5,639
2019-11-01 $51.57 $52.02 $51.57 $52.02 $50.67 1,616
2019-10-31 $51.64 $51.64 $51.02 $51.33 $50.00 6,004
2019-10-30 $51.44 $51.78 $51.44 $51.78 $50.43 1,784
2019-10-29 $51.94 $51.94 $51.60 $51.60 $50.26 3,577
2019-10-28 $51.66 $51.88 $51.66 $51.88 $50.53 1,753
2019-10-25 $50.75 $51.26 $50.75 $51.26 $49.93 2,649
2019-10-24 $50.23 $50.66 $50.23 $50.66 $49.34 2,824
2019-10-23 $49.66 $49.89 $49.57 $49.81 $48.52 4,312
2019-10-22 $50.37 $50.38 $49.96 $49.96 $48.66 1,810
2019-10-21 $50.29 $50.54 $50.29 $50.45 $49.14 1,747
2019-10-18 $50.38 $50.38 $49.60 $49.92 $48.62 9,637
2019-10-17 $50.26 $50.38 $50.22 $50.38 $49.08 1,433
2019-10-16 $50.61 $50.61 $50.30 $50.41 $49.10 2,972
2019-10-15 $51.06 $51.15 $51.00 $51.03 $49.71 1,850
2019-10-14 $50.45 $50.45 $50.32 $50.39 $49.08 1,445
2019-10-11 $50.14 $50.75 $50.14 $50.46 $49.15 2,563
2019-10-10 $49.52 $49.56 $49.46 $49.54 $48.26 2,975
2019-10-09 $49.47 $49.49 $49.26 $49.26 $47.98 3,313
2019-10-08 $49.34 $49.34 $48.57 $48.60 $47.34 2,574
2019-10-07 $49.91 $50.13 $49.85 $49.85 $48.56 1,066
2019-10-04 $49.64 $49.98 $49.41 $49.98 $48.68 1,287
2019-10-03 $48.47 $49.14 $48.05 $49.14 $47.86 6,659
2019-10-02 $48.87 $48.87 $48.26 $48.53 $47.27 6,729
2019-10-01 $50.50 $50.50 $49.32 $49.36 $48.08 3,316
2019-09-30 $49.72 $50.08 $49.71 $50.01 $48.71 4,012
2019-09-27 $49.87 $49.96 $49.47 $49.47 $48.19 1,759
2019-09-26 $50.42 $50.42 $50.03 $50.31 $49.01 2,550
2019-09-25 $49.48 $50.37 $49.48 $50.37 $49.06 883
2019-09-24 $50.72 $50.72 $49.62 $49.65 $48.37 3,786
2019-09-23 $50.34 $50.48 $50.34 $50.35 $49.05 1,915
2019-09-20 $50.34 $50.34 $50.26 $50.26 $48.95 1,135
2019-09-19 $50.71 $51.07 $50.65 $50.65 $49.34 861
2019-09-18 $50.51 $50.68 $50.15 $50.68 $49.36 4,383
2019-09-17 $50.50 $50.74 $50.42 $50.72 $49.40 1,997
2019-09-16 $50.30 $50.63 $50.30 $50.58 $49.27 924
2019-09-13 $50.87 $50.98 $50.64 $50.64 $49.33 6,891
2019-09-12 $51.00 $51.22 $50.84 $50.95 $49.63 4,022
2019-09-11 $50.72 $50.86 $50.69 $50.86 $49.54 1,161
2019-09-10 $49.78 $50.24 $49.78 $50.24 $48.93 2,278
2019-09-09 $50.63 $50.63 $50.38 $50.38 $49.08 1,709
2019-09-06 $50.67 $50.67 $50.52 $50.52 $49.21 749
2019-09-05 $50.00 $50.67 $50.00 $50.55 $49.24 732
2019-09-04 $49.25 $49.44 $49.25 $49.44 $48.16 1,349
2019-09-03 $48.66 $48.66 $48.39 $48.59 $47.33 3,677
2019-08-30 $49.29 $49.29 $48.93 $49.07 $47.80 1,023
2019-08-29 $49.00 $49.18 $48.90 $49.05 $47.78 2,401
2019-08-28 $48.05 $48.16 $48.04 $48.16 $46.91 1,440
2019-08-27 $48.50 $48.59 $48.14 $48.14 $46.89 3,529
2019-08-26 $48.02 $48.24 $48.02 $48.20 $46.95 5,958
2019-08-23 $48.92 $49.40 $47.73 $47.73 $46.49 8,683
2019-08-22 $49.32 $49.37 $49.32 $49.37 $48.08 883
2019-08-21 $49.45 $49.45 $49.26 $49.39 $48.10 2,503
2019-08-20 $48.86 $49.00 $48.84 $48.84 $47.57 1,540
2019-08-19 $49.42 $49.42 $49.10 $49.10 $47.82 986
2019-08-16 $48.12 $48.49 $48.12 $48.49 $47.23 2,365
2019-08-15 $47.53 $47.75 $47.53 $47.59 $46.36 2,027
2019-08-14 $48.26 $48.39 $47.63 $47.72 $46.48 4,102
2019-08-13 $48.54 $49.29 $48.54 $49.24 $47.96 2,064
2019-08-12 $48.60 $48.63 $48.11 $48.24 $46.99 5,407
2019-08-09 $49.02 $49.12 $48.55 $48.87 $47.60 3,894
2019-08-08 $48.71 $49.59 $48.71 $49.59 $48.30 2,787
2019-08-07 $47.47 $48.34 $47.47 $48.34 $47.09 3,899
2019-08-06 $48.28 $48.28 $47.73 $48.18 $46.93 1,814
2019-08-05 $48.62 $48.62 $47.47 $47.47 $46.24 5,812
2019-08-02 $50.00 $50.00 $49.25 $49.54 $48.25 5,044
2019-08-01 $51.10 $52.03 $50.45 $50.60 $49.29 7,736
2019-07-31 $51.86 $51.95 $50.78 $51.13 $49.80 2,251
2019-07-30 $52.03 $52.12 $51.92 $51.92 $50.57 2,282
2019-07-29 $51.93 $52.32 $51.93 $52.32 $50.96 422
2019-07-26 $52.18 $52.50 $52.18 $52.45 $51.09 1,489
2019-07-25 $52.47 $52.47 $52.02 $52.02 $50.67 3,424
2019-07-24 $52.13 $52.66 $52.00 $52.66 $51.29 4,531
2019-07-23 $51.90 $51.90 $51.52 $51.81 $50.47 2,884
2019-07-22 $51.33 $51.66 $51.33 $51.57 $50.23 4,783
2019-07-19 $51.51 $51.59 $51.01 $51.01 $49.69 7,260
2019-07-18 $50.86 $51.36 $50.84 $51.35 $50.02 3,798
2019-07-17 $51.04 $51.04 $50.92 $50.92 $49.60 1,573
2019-07-16 $51.22 $51.24 $50.95 $50.95 $49.63 1,702
2019-07-15 $51.34 $51.38 $51.24 $51.38 $50.05 3,252
2019-07-12 $50.91 $51.23 $50.91 $51.23 $49.90 5,623
2019-07-11 $50.73 $50.79 $50.52 $50.66 $49.35 2,548
2019-07-10 $50.60 $50.73 $50.28 $50.56 $49.25 6,013
2019-07-09 $49.76 $50.24 $49.76 $50.24 $48.94 649
2019-07-08 $49.97 $49.97 $49.88 $49.96 $48.66 4,228
2019-07-05 $49.94 $50.26 $49.94 $50.26 $48.96 874
2019-07-03 $50.20 $50.38 $50.20 $50.38 $49.08 2,629
2019-07-02 $50.03 $50.04 $49.93 $50.04 $48.75 1,440
2019-07-01 $50.33 $50.33 $49.94 $50.06 $48.76 2,131
2019-06-28 $49.36 $49.36 $49.10 $49.24 $47.96 2,662
2019-06-27 $49.04 $49.19 $49.04 $49.15 $47.87 4,283
2019-06-26 $49.00 $49.00 $48.80 $48.80 $47.53 2,170
2019-06-25 $48.72 $48.72 $48.20 $48.20 $46.95 472
2019-06-24 $49.33 $49.34 $49.21 $49.21 $47.70 959
2019-06-21 $49.46 $49.65 $49.29 $49.29 $47.78 4,915
2019-06-20 $49.47 $49.77 $49.47 $49.64 $48.12 1,983
2019-06-19 $48.76 $49.05 $48.76 $49.00 $47.49 2,631
2019-06-18 $48.80 $48.81 $48.66 $48.66 $47.17 1,558
2019-06-17 $47.90 $47.93 $47.70 $47.70 $46.23 2,117
2019-06-14 $47.70 $47.77 $47.66 $47.69 $46.22 2,772
2019-06-13 $48.34 $48.37 $48.12 $48.24 $46.76 3,212
2019-06-12 $48.28 $48.29 $48.02 $48.08 $46.60 1,407
2019-06-11 $48.86 $48.86 $48.20 $48.41 $46.92 39,398
2019-06-10 $48.05 $48.78 $48.05 $48.53 $47.04 3,708
2019-06-07 $47.63 $47.96 $47.63 $47.88 $46.41 2,329
2019-06-06 $46.82 $47.22 $46.70 $47.22 $45.77 2,078
2019-06-05 $46.82 $46.82 $46.31 $46.77 $45.34 2,379
2019-06-04 $45.56 $46.32 $45.56 $46.32 $44.90 32,971
2019-06-03 $45.30 $45.39 $44.76 $44.80 $43.42 1,921
2019-05-31 $45.57 $45.79 $45.39 $45.44 $44.04 5,624
2019-05-30 $46.24 $46.31 $46.05 $46.14 $44.72 29,190
2019-05-29 $45.72 $46.06 $45.58 $45.88 $44.47 7,166
2019-05-28 $46.72 $46.75 $46.16 $46.16 $44.74 12,903
2019-05-24 $46.72 $46.74 $46.40 $46.40 $44.97 4,079
2019-05-23 $46.27 $46.33 $45.97 $46.29 $44.87 4,210
2019-05-22 $47.04 $47.41 $47.04 $47.26 $45.81 8,739
2019-05-21 $47.36 $47.52 $47.36 $47.52 $46.06 1,261
2019-05-20 $46.77 $47.23 $46.77 $46.83 $45.39 2,073
2019-05-17 $47.87 $48.31 $47.80 $47.80 $46.33 2,111
2019-05-16 $47.00 $48.55 $47.00 $48.28 $46.80 2,776
2019-05-15 $47.01 $48.01 $46.83 $47.88 $46.40 2,441
2019-05-14 $47.29 $47.62 $47.24 $47.44 $45.98 1,477
2019-05-13 $47.29 $47.32 $46.48 $46.59 $45.16 4,733
2019-05-10 $47.75 $48.78 $47.49 $48.62 $47.13 3,225
2019-05-09 $48.30 $48.51 $47.79 $48.51 $47.02 3,015
2019-05-08 $48.93 $49.20 $48.88 $48.88 $47.38 4,406
2019-05-07 $49.57 $49.57 $48.62 $48.99 $47.49 2,763
2019-05-06 $49.30 $50.15 $49.08 $50.11 $48.57 7,204
2019-05-03 $50.31 $50.53 $50.30 $50.53 $48.98 1,934
2019-05-02 $50.21 $50.21 $49.86 $50.11 $48.57 3,129
2019-05-01 $51.05 $51.05 $50.22 $50.22 $48.68 2,987
2019-04-30 $50.46 $50.65 $50.17 $50.63 $49.07 3,144
2019-04-29 $50.44 $50.56 $50.44 $50.48 $48.93 1,873
2019-04-26 $50.46 $50.46 $49.96 $50.43 $48.89 5,620
2019-04-25 $50.94 $50.94 $50.62 $50.69 $49.14 3,551
2019-04-24 $50.91 $51.08 $50.91 $50.95 $49.39 2,910
2019-04-23 $50.47 $50.93 $50.47 $50.86 $49.30 5,481
2019-04-22 $50.00 $50.35 $50.00 $50.35 $48.80 2,285
2019-04-18 $50.19 $50.19 $49.90 $50.16 $48.62 3,160
2019-04-17 $50.21 $50.21 $50.14 $50.14 $48.60 1,395
2019-04-16 $50.06 $50.25 $50.04 $50.09 $48.55 7,783
2019-04-15 $49.67 $49.82 $49.65 $49.81 $48.28 3,426
2019-04-12 $49.71 $49.80 $49.68 $49.80 $48.27 1,278
2019-04-11 $49.36 $49.50 $49.36 $49.44 $47.92 2,880
2019-04-10 $49.16 $49.37 $49.16 $49.34 $47.83 2,864
2019-04-09 $48.96 $49.11 $48.92 $48.92 $47.42 3,918
2019-04-08 $48.99 $49.18 $48.94 $49.18 $47.67 3,612
2019-04-05 $48.99 $49.10 $48.99 $49.09 $47.58 3,712
2019-04-04 $49.06 $49.21 $48.52 $48.84 $47.34 7,972
2019-04-03 $49.17 $49.42 $49.04 $49.16 $47.65 5,288
2019-04-02 $48.45 $48.60 $48.45 $48.60 $47.11 1,302
2019-04-01 $48.17 $48.49 $47.96 $48.49 $47.00 3,598
2019-03-29 $47.41 $47.64 $47.41 $47.64 $46.18 3,960
2019-03-28 $46.90 $47.26 $46.90 $47.06 $45.61 12,253
2019-03-27 $47.19 $47.33 $46.59 $46.90 $45.46 17,301
2019-03-26 $47.44 $47.62 $47.23 $47.38 $45.92 222,084
2019-03-25 $47.00 $47.10 $46.89 $47.07 $45.62 965
2019-03-22 $48.23 $48.23 $47.31 $47.32 $45.87 8,575
2019-03-21 $47.88 $48.71 $47.87 $48.65 $47.15 4,114
2019-03-20 $47.54 $47.77 $47.27 $47.42 $45.96 6,034
2019-03-19 $47.82 $47.82 $47.59 $47.64 $46.17 13,417
2019-03-18 $47.59 $47.59 $47.26 $47.45 $46.00 2,031
2019-03-15 $47.32 $47.56 $47.32 $47.38 $45.92 2,691
2019-03-14 $46.76 $47.02 $46.76 $46.84 $45.40 2,524
2019-03-13 $46.76 $47.09 $46.76 $46.84 $45.40 5,628
2019-03-12 $46.57 $46.76 $46.47 $46.57 $45.14 27,557
2019-03-11 $46.07 $46.48 $46.07 $46.44 $45.01 3,981
2019-03-08 $44.99 $45.53 $44.99 $45.53 $44.13 2,985
2019-03-07 $45.79 $45.86 $45.48 $45.54 $44.14 3,731
2019-03-06 $46.11 $46.11 $45.93 $45.97 $44.56 2,100
2019-03-05 $46.29 $46.39 $46.29 $46.32 $44.90 7,499
2019-03-04 $46.99 $46.99 $45.88 $46.33 $44.91 3,887
2019-03-01 $46.59 $46.63 $46.32 $46.56 $45.13 4,098
2019-02-28 $46.21 $46.42 $46.21 $46.28 $44.86 7,214
2019-02-27 $46.26 $46.41 $46.18 $46.40 $44.98 3,160
2019-02-26 $46.69 $46.69 $46.46 $46.56 $45.13 4,620
2019-02-25 $46.91 $46.91 $46.56 $46.56 $45.13 1,488
2019-02-22 $46.06 $46.28 $46.06 $46.28 $44.85 1,631
2019-02-21 $45.65 $45.95 $45.60 $45.71 $44.31 24,013
2019-02-20 $45.90 $45.99 $45.79 $45.87 $44.46 7,195
2019-02-19 $45.88 $46.09 $45.88 $45.93 $44.52 89,958
2019-02-15 $45.70 $45.88 $45.70 $45.88 $44.47 2,284
2019-02-14 $45.60 $45.74 $45.60 $45.69 $44.28 4,642
2019-02-13 $45.68 $45.68 $45.54 $45.54 $44.14 529
2019-02-12 $45.34 $45.48 $45.26 $45.48 $44.09 1,510
2019-02-11 $45.18 $45.18 $44.76 $44.76 $43.39 1,792
2019-02-08 $43.86 $44.73 $43.86 $44.68 $43.31 5,240
2019-02-07 $44.50 $44.63 $44.17 $44.39 $43.02 7,488
2019-02-06 $45.10 $45.21 $44.91 $45.03 $43.65 3,929
2019-02-05 $44.79 $44.97 $44.69 $44.91 $43.53 5,903
2019-02-04 $44.17 $44.59 $44.17 $44.57 $43.20 2,700
2019-02-01 $43.94 $44.19 $43.94 $44.01 $42.65 2,760
2019-01-31 $43.46 $43.87 $43.46 $43.73 $42.38 1,453
2019-01-30 $43.29 $43.29 $43.19 $43.19 $41.86 595
2019-01-29 $42.50 $42.50 $42.19 $42.19 $40.89 430
2019-01-28 $42.66 $42.66 $42.43 $42.56 $41.25 3,337
2019-01-25 $42.86 $43.01 $42.86 $43.00 $41.68 1,018
2019-01-24 $41.62 $42.29 $41.62 $42.29 $40.99 541
2019-01-23 $41.37 $41.52 $41.36 $41.52 $40.24 735
2019-01-22 $41.94 $41.94 $41.32 $41.38 $40.11 3,005
2019-01-18 $42.03 $42.44 $42.03 $42.26 $40.96 2,378
2019-01-17 $41.35 $41.63 $41.27 $41.57 $40.29 4,572
2019-01-16 $41.59 $41.59 $41.33 $41.34 $40.07 4,013
2019-01-15 $40.71 $41.49 $40.71 $41.38 $40.11 953
2019-01-14 $40.80 $40.86 $40.73 $40.83 $39.57 3,843
2019-01-11 $41.05 $41.23 $41.04 $41.23 $39.96 1,922
2019-01-10 $40.93 $41.25 $40.93 $41.25 $39.98 2,302
2019-01-09 $40.92 $41.17 $40.92 $40.98 $39.72 2,875
2019-01-08 $40.50 $40.61 $40.15 $40.54 $39.29 2,004
2019-01-07 $40.05 $40.31 $40.05 $40.18 $38.95 2,191
2019-01-04 $38.45 $39.76 $38.45 $39.65 $38.44 4,343
2019-01-03 $38.20 $38.54 $38.02 $38.06 $36.89 4,507
2019-01-02 $38.98 $39.86 $38.97 $39.77 $38.55 112,837
2018-12-31 $39.61 $39.68 $38.40 $39.34 $38.14 19,664
2018-12-28 $39.66 $39.66 $39.00 $39.04 $37.84 3,452
2018-12-27 $38.58 $38.99 $37.80 $38.99 $37.79 7,954
2018-12-26 $36.72 $38.71 $36.72 $38.71 $37.52 11,029
2018-12-24 $37.21 $37.59 $36.84 $36.84 $35.71 24,321
2018-12-21 $39.10 $39.27 $37.93 $37.93 $36.53 4,284
2018-12-20 $39.15 $39.19 $38.90 $39.02 $37.58 2,501
2018-12-19 $40.42 $40.42 $39.67 $39.80 $38.33 954
2018-12-18 $40.93 $40.93 $40.49 $40.72 $39.21 6,835
2018-12-17 $41.22 $41.23 $40.26 $40.26 $38.77 790
2018-12-14 $41.90 $41.90 $41.37 $41.37 $39.84 752
2018-12-13 $42.28 $42.33 $42.02 $42.10 $40.54 3,954
2018-12-12 $42.33 $42.57 $42.20 $42.20 $40.64 1,261
2018-12-11 $42.21 $42.24 $41.69 $41.69 $40.15 25,243
2018-12-10 $40.90 $41.64 $40.84 $41.64 $40.10 1,371
2018-12-07 $42.48 $42.48 $40.98 $41.30 $39.77 3,540
2018-12-06 $41.66 $42.13 $41.16 $42.13 $40.57 4,254
2018-12-04 $43.48 $43.48 $42.47 $42.50 $40.93 10,646
2018-12-03 $43.90 $43.90 $43.71 $43.83 $42.21 2,194
2018-11-30 $42.67 $43.01 $42.67 $43.01 $41.42 776
2018-11-29 $42.72 $42.76 $42.70 $42.76 $41.18 1,047
2018-11-28 $42.11 $42.85 $41.88 $42.85 $41.27 10,520
2018-11-27 $41.49 $41.76 $41.49 $41.59 $40.05 5,784
2018-11-26 $41.50 $41.76 $41.31 $41.76 $40.21 5,750
2018-11-23 $41.02 $41.04 $40.99 $40.99 $39.47 1,641
2018-11-21 $40.89 $41.30 $40.89 $41.09 $39.57 2,519
2018-11-20 $40.35 $40.92 $40.35 $40.64 $39.14 2,024
2018-11-19 $42.51 $42.80 $41.06 $41.06 $39.54 9,572
2018-11-16 $42.38 $42.83 $42.34 $42.83 $41.25 10,285
2018-11-15 $41.78 $42.88 $41.78 $42.71 $41.13 2,415
2018-11-14 $42.60 $42.60 $41.97 $41.97 $40.42 1,355
2018-11-13 $42.68 $42.68 $42.23 $42.25 $40.69 2,603
2018-11-12 $42.93 $42.93 $41.95 $42.15 $40.59 4,307
2018-11-09 $44.06 $44.06 $43.33 $43.37 $41.76 2,310
2018-11-08 $44.40 $44.43 $44.20 $44.26 $42.62 3,653
2018-11-07 $43.97 $44.38 $43.93 $44.38 $42.74 3,306
2018-11-06 $43.45 $43.45 $43.28 $43.37 $41.77 948
2018-11-05 $43.52 $43.52 $42.85 $43.22 $41.62 1,788
2018-11-02 $43.59 $43.59 $43.13 $43.38 $41.77 1,958
2018-11-01 $42.99 $43.59 $42.99 $43.59 $41.98 539
2018-10-31 $43.46 $43.46 $43.02 $43.16 $41.56 5,879
2018-10-30 $41.49 $41.80 $41.47 $41.56 $40.02 5,876
2018-10-29 $42.34 $42.42 $40.72 $40.72 $39.21 3,979
2018-10-26 $41.56 $42.62 $41.56 $41.78 $40.23 3,989
2018-10-25 $42.35 $42.97 $42.35 $42.84 $41.26 2,106
2018-10-24 $43.72 $43.72 $42.46 $42.46 $40.89 3,746
2018-10-23 $43.04 $43.83 $42.86 $43.83 $42.21 2,673
2018-10-22 $43.54 $44.08 $43.54 $43.91 $42.28 3,306
2018-10-19 $44.41 $44.41 $43.58 $43.76 $42.14 2,428
2018-10-18 $45.02 $45.02 $43.95 $44.04 $42.41 5,595
2018-10-17 $45.39 $45.39 $44.77 $45.01 $43.35 6,170
2018-10-16 $44.68 $45.22 $44.63 $45.22 $43.55 10,580
2018-10-15 $44.07 $44.21 $43.81 $43.82 $42.20 3,611
2018-10-12 $44.34 $44.34 $43.63 $44.24 $42.60 17,963
2018-10-11 $44.11 $44.23 $43.25 $43.42 $41.81 15,087
2018-10-10 $45.02 $45.02 $43.81 $43.81 $42.19 18,800
2018-10-09 $45.73 $45.75 $45.40 $45.56 $43.87 3,469
2018-10-08 $46.23 $46.23 $45.18 $45.70 $44.01 25,220
2018-10-05 $46.69 $46.69 $45.82 $46.37 $44.66 21,047
2018-10-04 $47.45 $47.45 $46.71 $46.71 $44.98 4,511
2018-10-03 $47.66 $47.85 $47.66 $47.66 $45.90 5,110
2018-10-02 $47.57 $47.75 $47.57 $47.67 $45.91 2,319
2018-10-01 $47.92 $47.92 $47.54 $47.64 $45.88 2,474
2018-09-28 $47.48 $47.78 $47.48 $47.76 $45.99 4,339
2018-09-27 $47.77 $47.77 $47.75 $47.77 $46.00 670
2018-09-26 $47.54 $47.80 $47.54 $47.56 $45.80 4,321
2018-09-25 $47.55 $47.59 $47.51 $47.56 $45.80 4,047
2018-09-24 $47.39 $47.55 $47.39 $47.55 $45.79 30,393
2018-09-21 $47.60 $47.60 $47.52 $47.52 $45.76 1,622
2018-09-20 $47.48 $47.65 $47.48 $47.56 $45.80 2,939
2018-09-19 $47.41 $47.41 $46.82 $47.09 $45.35 218,200
2018-09-18 $47.36 $47.36 $47.26 $47.26 $45.52 578
2018-09-17 $47.20 $47.26 $47.05 $47.05 $45.31 3,905
2018-09-14 $47.63 $47.77 $47.54 $47.65 $45.89 7,431
2018-09-13 $47.35 $47.66 $47.35 $47.46 $45.71 7,883
2018-09-12 $47.05 $47.05 $46.72 $47.00 $45.26 13,077
2018-09-11 $47.04 $47.29 $47.00 $47.21 $45.46 4,078
2018-09-10 $46.90 $47.03 $46.90 $46.98 $45.24 10,805
2018-09-07 $46.86 $47.10 $46.86 $46.91 $45.18 1,187
2018-09-06 $47.00 $47.00 $46.76 $46.92 $45.18 4,701
2018-09-05 $48.03 $48.03 $47.21 $47.43 $45.68 1,257
2018-09-04 $48.12 $48.12 $47.74 $48.08 $46.30 4,183
2018-08-31 $48.24 $48.25 $48.17 $48.17 $46.39 5,698
2018-08-30 $48.29 $48.42 $48.25 $48.42 $46.63 30,370
2018-08-29 $48.39 $48.43 $48.33 $48.40 $46.61 2,087
2018-08-28 $47.89 $48.11 $47.89 $48.05 $46.27 19,428
2018-08-27 $47.82 $47.97 $47.81 $47.94 $46.17 3,702
2018-08-24 $47.11 $47.50 $47.11 $47.50 $45.74 4,670
2018-08-23 $46.92 $46.97 $46.83 $46.93 $45.19 6,973
2018-08-22 $46.49 $46.76 $46.49 $46.73 $45.00 1,329
2018-08-21 $46.64 $46.80 $46.52 $46.60 $44.87 1,642
2018-08-20 $46.40 $46.40 $46.10 $46.32 $44.61 4,653
2018-08-17 $46.12 $46.38 $46.10 $46.38 $44.66 22,809
2018-08-16 $46.51 $46.54 $46.42 $46.42 $44.70 697
2018-08-15 $46.44 $46.44 $45.90 $46.22 $44.51 2,974
2018-08-14 $46.45 $46.81 $46.45 $46.71 $44.98 3,186
2018-08-13 $46.85 $46.97 $46.62 $46.62 $44.89 924
2018-08-10 $46.77 $46.77 $46.75 $46.75 $45.02 863
2018-08-09 $47.21 $47.29 $47.21 $47.26 $45.51 8,738
2018-08-08 $47.08 $47.21 $47.04 $47.21 $45.47 5,255
2018-08-07 $47.16 $47.16 $46.97 $47.02 $45.28 4,516
2018-08-06 $46.38 $46.86 $46.38 $46.85 $45.12 4,225
2018-08-03 $46.52 $46.52 $46.28 $46.46 $44.74 1,462
2018-08-02 $45.61 $46.35 $45.43 $46.27 $44.56 36,709
2018-08-01 $45.61 $45.86 $45.61 $45.75 $44.06 3,501
2018-07-31 $45.61 $45.86 $45.53 $45.65 $43.96 6,148
2018-07-30 $46.33 $46.33 $45.41 $45.41 $43.73 72,831
2018-07-27 $47.46 $47.46 $46.00 $46.33 $44.62 6,473
2018-07-26 $47.23 $47.34 $47.00 $47.32 $45.57 4,217
2018-07-25 $47.21 $47.62 $47.00 $47.62 $45.86 4,265
2018-07-24 $47.59 $47.59 $47.01 $47.01 $45.27 805
2018-07-23 $46.88 $47.18 $46.85 $47.18 $45.44 4,567
2018-07-20 $47.06 $47.22 $47.03 $47.03 $45.29 1,831
2018-07-19 $47.36 $47.36 $47.15 $47.16 $45.42 1,988
2018-07-18 $47.19 $47.38 $47.18 $47.38 $45.63 3,237
2018-07-17 $46.90 $47.40 $46.90 $47.36 $45.61 3,444
2018-07-16 $46.94 $47.15 $46.90 $46.90 $45.17 4,690
2018-07-13 $47.17 $47.17 $46.97 $46.97 $45.23 2,554
2018-07-12 $46.85 $47.10 $46.85 $47.10 $45.36 2,266
2018-07-11 $46.42 $46.44 $46.26 $46.27 $44.56 4,566
2018-07-10 $46.65 $46.65 $46.50 $46.56 $44.84 3,108
2018-07-09 $46.12 $46.44 $46.12 $46.44 $44.72 1,908
2018-07-06 $46.15 $46.17 $46.13 $46.16 $44.45 1,888
2018-07-05 $45.13 $45.50 $45.08 $45.50 $43.82 4,505
2018-07-03 $45.39 $45.39 $45.33 $45.33 $43.65 605
2018-07-02 $44.95 $45.34 $44.92 $45.34 $43.66 2,431
2018-06-29 $45.22 $45.27 $44.89 $44.89 $43.23 3,547
2018-06-28 $44.65 $44.84 $44.51 $44.84 $43.18 2,413
2018-06-27 $45.32 $45.33 $44.42 $44.47 $42.83 4,986
2018-06-26 $45.27 $45.35 $45.11 $45.19 $43.52 2,318
2018-06-25 $45.53 $45.53 $44.82 $45.14 $43.35 8,557
2018-06-22 $46.29 $46.38 $46.18 $46.26 $44.42 5,605
2018-06-21 $47.05 $47.05 $46.52 $46.60 $44.75 4,766
2018-06-20 $47.12 $47.21 $46.99 $46.99 $45.13 3,412
2018-06-19 $46.66 $46.87 $46.46 $46.84 $44.98 8,212
2018-06-18 $46.65 $47.26 $46.65 $47.25 $45.38 2,865
2018-06-15 $47.28 $47.28 $47.08 $47.27 $45.39 5,396
2018-06-14 $47.41 $47.43 $47.41 $47.43 $45.55 1,830
2018-06-13 $47.29 $47.34 $47.25 $47.25 $45.38 2,713
2018-06-12 $46.88 $47.03 $46.88 $47.03 $45.16 2,617
2018-06-11 $46.87 $46.91 $46.74 $46.91 $45.05 2,370
2018-06-08 $46.63 $46.77 $46.58 $46.72 $44.87 3,823
2018-06-07 $47.46 $47.46 $46.48 $46.69 $44.84 5,406
2018-06-06 $46.94 $47.21 $46.94 $47.21 $45.34 1,095
2018-06-05 $46.95 $47.03 $46.83 $47.01 $45.15 9,592
2018-06-04 $46.57 $46.74 $46.44 $46.73 $44.87 7,450
2018-06-01 $46.12 $46.40 $46.12 $46.37 $44.53 4,198
2018-05-31 $45.87 $45.90 $45.51 $45.59 $43.78 8,597
2018-05-30 $45.67 $45.84 $45.59 $45.73 $43.91 6,410
2018-05-29 $45.22 $45.51 $45.14 $45.33 $43.53 3,838
2018-05-25 $45.58 $45.65 $45.53 $45.55 $43.74 32,218
2018-05-24 $45.52 $45.63 $45.13 $45.63 $43.82 2,403
2018-05-23 $45.00 $45.49 $45.00 $45.49 $43.69 5,273
2018-05-22 $45.59 $45.59 $45.30 $45.33 $43.53 8,944
2018-05-21 $45.52 $45.56 $45.14 $45.24 $43.45 1,916
2018-05-18 $45.07 $45.11 $44.94 $45.10 $43.31 5,829
2018-05-17 $45.27 $45.47 $45.02 $45.14 $43.35 8,342
2018-05-16 $45.35 $45.42 $45.35 $45.39 $43.59 2,123
2018-05-15 $44.99 $45.00 $44.90 $45.00 $43.21 4,979
2018-05-14 $45.81 $45.81 $45.38 $45.43 $43.63 3,223
2018-05-11 $45.47 $45.47 $45.37 $45.44 $43.64 7,086
2018-05-10 $45.49 $45.71 $45.49 $45.57 $43.76 5,682
2018-05-09 $44.67 $45.20 $44.67 $45.13 $43.34 12,239
2018-05-08 $44.16 $44.38 $44.16 $44.37 $42.61 1,791
2018-05-07 $44.22 $44.39 $44.16 $44.16 $42.41 13,934
2018-05-04 $42.89 $43.98 $42.89 $43.93 $42.19 1,444
2018-05-03 $42.52 $43.23 $42.46 $43.23 $41.52 3,324
2018-05-02 $43.19 $43.42 $43.19 $43.27 $41.55 795
2018-05-01 $43.00 $43.13 $42.79 $43.13 $41.42 2,049
2018-04-30 $43.38 $43.38 $42.88 $43.04 $41.33 1,786
2018-04-27 $43.87 $43.87 $42.98 $43.18 $41.46 18,663
2018-04-26 $42.85 $43.46 $42.85 $43.46 $41.74 5,328
2018-04-25 $42.79 $42.79 $42.27 $42.58 $40.89 17,734
2018-04-24 $43.32 $43.32 $42.54 $42.54 $40.85 2,159
2018-04-23 $43.72 $43.75 $43.15 $43.32 $41.60 5,802
2018-04-20 $44.00 $44.00 $43.48 $43.50 $41.77 3,063
2018-04-19 $44.33 $44.33 $43.99 $44.17 $42.42 2,384
2018-04-18 $44.61 $44.91 $44.43 $44.88 $43.10 8,254
2018-04-17 $44.53 $45.03 $44.53 $44.94 $43.16 8,560
2018-04-16 $43.82 $44.13 $43.82 $44.02 $42.27 2,217
2018-04-13 $44.15 $44.15 $43.54 $43.67 $41.94 6,735
2018-04-12 $43.85 $44.10 $43.83 $44.02 $42.27 5,128
2018-04-11 $43.51 $43.51 $43.28 $43.28 $41.57 1,692
2018-04-10 $43.15 $43.43 $43.11 $43.42 $41.70 8,161
2018-04-09 $42.48 $43.14 $42.41 $42.56 $40.87 30,720
2018-04-06 $42.33 $42.33 $41.99 $42.02 $40.35 12,326
2018-04-05 $43.14 $43.43 $42.95 $43.18 $41.47 3,728
2018-04-04 $42.13 $42.72 $42.13 $42.65 $40.96 1,372
2018-04-03 $42.01 $42.23 $42.01 $42.21 $40.53 1,962
2018-04-02 $43.18 $43.18 $41.73 $41.93 $40.27 11,410
2018-03-29 $42.83 $43.55 $42.83 $43.41 $41.69 9,255
2018-03-28 $42.93 $43.04 $42.36 $42.51 $40.82 6,131
2018-03-27 $44.61 $44.63 $43.14 $43.14 $41.43 13,203
2018-03-26 $43.75 $44.47 $43.52 $44.44 $42.68 36,429
2018-03-23 $43.84 $43.98 $42.78 $42.78 $41.08 21,867
2018-03-22 $44.77 $45.16 $44.31 $44.31 $42.55 3,922
2018-03-21 $45.30 $45.58 $45.29 $45.38 $43.58 9,935
2018-03-20 $45.30 $45.43 $45.23 $45.43 $43.63 8,648
2018-03-19 $46.04 $46.04 $44.99 $45.25 $43.46 9,783
2018-03-16 $46.12 $46.20 $46.12 $46.17 $44.34 773
2018-03-15 $46.18 $46.35 $46.07 $46.17 $44.34 5,051
2018-03-14 $46.82 $46.82 $46.15 $46.22 $44.39 4,576
2018-03-13 $47.35 $47.35 $46.12 $46.19 $44.36 9,310
2018-03-12 $47.11 $47.11 $46.62 $46.81 $44.95 16,307
2018-03-09 $46.43 $46.60 $46.19 $46.60 $44.75 11,635
2018-03-08 $45.80 $45.80 $45.59 $45.64 $43.83 4,782
2018-03-07 $45.32 $45.64 $45.21 $45.64 $43.83 4,810
2018-03-06 $45.21 $45.30 $45.16 $45.26 $43.46 1,909
2018-03-05 $44.11 $45.09 $44.11 $45.09 $43.30 7,580
2018-03-02 $43.43 $44.45 $43.42 $44.45 $42.69 6,844
2018-03-01 $44.59 $44.59 $43.76 $43.84 $42.10 5,958
2018-02-28 $44.97 $45.04 $44.44 $44.44 $42.68 18,250
2018-02-27 $45.44 $45.44 $44.68 $44.75 $42.97 6,753
2018-02-26 $44.45 $44.99 $44.45 $44.99 $43.21 8,543
2018-02-23 $43.89 $43.95 $43.79 $43.94 $42.19 1,524
2018-02-22 $43.67 $43.78 $43.40 $43.42 $41.70 13,500
2018-02-21 $43.94 $44.06 $43.51 $43.51 $41.78 2,667
2018-02-20 $43.44 $44.04 $43.44 $43.71 $41.97 2,603
2018-02-16 $43.87 $43.91 $43.50 $43.63 $41.89 10,173
2018-02-15 $44.00 $44.00 $43.07 $43.57 $41.84 4,790
2018-02-14 $42.18 $42.43 $41.89 $42.43 $40.75 1,304
2018-02-13 $42.10 $42.10 $41.70 $42.06 $40.39 6,225
2018-02-12 $41.66 $42.53 $41.45 $41.96 $40.30 57,213
2018-02-09 $41.03 $41.37 $39.72 $41.37 $39.73 5,597
2018-02-08 $42.00 $42.00 $40.21 $40.21 $38.61 7,819
2018-02-07 $42.64 $42.64 $42.20 $42.20 $40.53 4,231
2018-02-06 $40.74 $42.29 $40.66 $42.29 $40.61 98,310
2018-02-05 $42.56 $43.32 $41.53 $41.59 $39.94 16,329
2018-02-02 $43.69 $43.76 $43.16 $43.16 $41.45 16,040
2018-02-01 $44.25 $44.52 $44.10 $44.22 $42.47 94,541
2018-01-31 $43.91 $44.27 $43.91 $44.27 $42.51 2,103
2018-01-30 $43.79 $44.24 $43.79 $44.03 $42.28 6,191
2018-01-29 $44.69 $44.71 $44.43 $44.43 $42.66 8,992
2018-01-26 $44.64 $44.70 $44.37 $44.70 $42.93 2,663
2018-01-25 $44.34 $44.37 $43.87 $43.87 $42.12 8,337
2018-01-24 $44.90 $44.90 $44.10 $44.10 $42.35 3,152
2018-01-23 $44.27 $44.48 $44.27 $44.37 $42.61 4,359
2018-01-22 $43.96 $44.10 $43.95 $44.10 $42.35 2,041
2018-01-19 $43.86 $43.86 $43.71 $43.82 $42.08 21,127
2018-01-18 $43.73 $43.78 $43.72 $43.74 $42.00 3,356
2018-01-17 $43.39 $43.73 $43.22 $43.73 $41.99 6,234
2018-01-16 $43.66 $43.81 $42.97 $43.00 $41.29 11,517
2018-01-12 $43.06 $43.26 $42.95 $43.24 $41.52 9,013
2018-01-11 $42.89 $42.97 $42.77 $42.96 $41.26 2,851
2018-01-10 $42.69 $42.69 $42.50 $42.52 $40.83 12,435
2018-01-09 $42.85 $42.95 $42.78 $42.82 $41.13 9,922
2018-01-08 $42.72 $43.01 $42.67 $43.00 $41.29 76,173
2018-01-05 $42.65 $42.77 $42.59 $42.72 $41.03 9,663
2018-01-04 $42.61 $42.61 $42.25 $42.42 $40.74 4,154
2018-01-03 $41.78 $42.19 $41.78 $42.16 $40.49 63,556
2018-01-02 $41.31 $41.70 $41.27 $41.70 $40.05 95,679
2017-12-29 $41.39 $41.39 $41.05 $41.06 $39.43 2,387
2017-12-28 $41.26 $41.35 $41.25 $41.25 $39.61 38,360
2017-12-27 $41.31 $41.34 $41.23 $41.24 $39.60 5,219
2017-12-26 $41.20 $41.26 $41.18 $41.26 $39.62 912
2017-12-22 $41.57 $41.63 $41.52 $41.56 $39.76 4,554
2017-12-21 $41.66 $41.90 $41.65 $41.65 $39.85 4,099
2017-12-20 $42.08 $42.08 $41.76 $41.90 $40.09 6,060
2017-12-19 $42.06 $42.06 $41.79 $41.90 $40.09 5,869
2017-12-18 $41.87 $42.01 $41.87 $42.00 $40.19 3,542
2017-12-15 $41.18 $41.60 $41.08 $41.56 $39.76 1,861
2017-12-14 $41.30 $41.31 $41.08 $41.08 $39.31 5,416
2017-12-13 $41.24 $41.28 $41.10 $41.10 $39.32 5,845
2017-12-12 $41.25 $41.32 $41.07 $41.14 $39.36 4,492
2017-12-11 $41.04 $41.23 $41.04 $41.23 $39.44 4,625
2017-12-08 $41.15 $41.18 $40.94 $40.97 $39.20 16,408
2017-12-07 $40.65 $40.85 $40.65 $40.79 $39.03 4,301
2017-12-06 $40.03 $40.55 $40.03 $40.49 $38.74 8,826
2017-12-05 $40.48 $40.56 $40.30 $40.31 $38.57 16,571
2017-12-04 $40.49 $40.68 $40.32 $40.32 $38.58 4,113
2017-12-01 $41.44 $41.44 $40.52 $41.06 $39.29 8,452
2017-11-30 $41.17 $41.40 $41.14 $41.23 $39.45 4,529
2017-11-29 $42.20 $42.20 $40.93 $41.04 $39.27 5,570
2017-11-28 $42.12 $42.20 $42.05 $42.20 $40.38 3,055
2017-11-27 $42.41 $42.41 $42.00 $42.04 $40.22 2,782
2017-11-24 $41.99 $42.10 $41.99 $42.10 $40.28 1,047
2017-11-22 $41.97 $41.97 $41.88 $41.91 $40.10 3,325
2017-11-21 $42.16 $42.16 $42.03 $42.10 $40.28 1,658
2017-11-20 $41.78 $41.78 $41.58 $41.61 $39.81 4,236
2017-11-17 $41.48 $41.49 $41.48 $41.49 $39.70 17,579
2017-11-16 $41.12 $41.57 $41.12 $41.54 $39.75 6,566
2017-11-15 $40.98 $40.98 $40.90 $40.94 $39.17 1,573
2017-11-14 $41.18 $41.18 $41.10 $41.12 $39.34 712
2017-11-13 $41.14 $41.18 $41.14 $41.17 $39.39 1,560
2017-11-10 $41.10 $41.13 $40.98 $41.12 $39.34 18,282
2017-11-09 $41.00 $41.26 $40.74 $41.11 $39.33 6,549
2017-11-08 $41.29 $41.58 $41.29 $41.56 $39.77 7,870
2017-11-07 $41.70 $41.70 $41.15 $41.23 $39.45 6,061
2017-11-06 $41.25 $41.36 $41.25 $41.34 $39.55 36,558
2017-11-03 $41.20 $41.20 $40.90 $41.11 $39.34 6,012
2017-11-02 $40.71 $40.95 $40.71 $40.93 $39.17 11,369
2017-11-01 $41.16 $41.16 $40.64 $40.90 $39.13 124,458
2017-10-31 $40.70 $41.00 $40.70 $40.99 $39.22 6,117
2017-10-30 $40.75 $40.75 $40.62 $40.67 $38.91 4,059
2017-10-27 $40.32 $40.72 $40.32 $40.70 $38.94 1,653
2017-10-26 $39.85 $39.99 $39.85 $39.95 $38.22 4,693
2017-10-25 $39.87 $39.87 $39.65 $39.66 $37.95 1,758
2017-10-24 $39.82 $39.99 $39.82 $39.97 $38.24 5,121
2017-10-23 $41.20 $41.20 $39.75 $39.75 $38.03 8,372
2017-10-20 $39.92 $39.92 $39.81 $39.91 $38.18 4,486
2017-10-19 $39.36 $39.54 $39.27 $39.54 $37.83 2,148
2017-10-18 $39.60 $39.73 $39.53 $39.72 $38.00 8,120
2017-10-17 $39.45 $39.50 $39.39 $39.49 $37.78 5,045
2017-10-16 $39.53 $39.53 $39.40 $39.49 $37.78 4,743
2017-10-13 $39.37 $39.51 $39.37 $39.47 $37.76 3,984
2017-10-12 $39.33 $39.35 $39.20 $39.28 $37.58 3,813
2017-10-11 $39.15 $39.15 $39.10 $39.12 $37.43 7,855
2017-10-10 $38.99 $39.09 $38.99 $39.05 $37.36 1,520
2017-10-09 $39.11 $39.11 $39.03 $39.03 $37.34 758
2017-10-06 $39.06 $39.06 $38.83 $38.97 $37.29 1,117
2017-10-05 $38.76 $38.92 $38.76 $38.92 $37.24 1,679
2017-10-04 $38.55 $38.70 $38.54 $38.65 $36.98 8,581
2017-10-03 $38.58 $38.66 $38.53 $38.64 $36.97 5,518
2017-10-02 $38.41 $38.61 $38.38 $38.54 $36.87 103,859
2017-09-29 $38.23 $38.40 $38.22 $38.34 $36.69 1,584
2017-09-28 $38.02 $38.10 $38.01 $38.10 $36.46 933
2017-09-27 $37.85 $38.16 $37.78 $38.16 $36.51 1,838
2017-09-26 $37.65 $37.65 $37.51 $37.51 $35.89 1,087
2017-09-25 $37.40 $37.40 $37.40 $37.40 $35.78 281
2017-09-22 $37.87 $37.94 $37.84 $37.94 $36.30 1,949
2017-09-21 $38.09 $38.09 $37.73 $37.84 $36.20 3,417
2017-09-20 $38.35 $38.35 $37.75 $37.98 $36.34 4,518
2017-09-19 $38.22 $38.22 $38.02 $38.19 $36.54 1,599
2017-09-18 $38.13 $38.13 $38.12 $38.12 $36.47 1,898
2017-09-15 $37.85 $38.01 $37.85 $37.89 $36.26 3,337
2017-09-14 $37.75 $37.95 $37.75 $37.90 $36.26 1,417
2017-09-13 $37.88 $37.92 $37.78 $37.85 $36.21 23,030
2017-09-12 $37.85 $37.95 $37.81 $37.93 $36.29 3,546
2017-09-11 $37.81 $37.81 $37.69 $37.79 $36.16 1,295
2017-09-08 $37.42 $37.42 $37.17 $37.17 $35.56 3,982
2017-09-07 $37.35 $37.60 $37.35 $37.53 $35.91 5,345
2017-09-06 $37.65 $37.65 $37.32 $37.39 $35.77 3,848
2017-09-05 $37.64 $37.64 $37.08 $37.28 $35.67 1,459
2017-09-01 $37.77 $37.77 $37.58 $37.65 $36.02 11,856
2017-08-31 $37.54 $37.70 $37.54 $37.66 $36.03 2,108
2017-08-30 $37.05 $37.27 $37.05 $37.27 $35.66 2,600
2017-08-29 $36.77 $36.92 $36.77 $36.92 $35.33 4,152
2017-08-28 $36.76 $36.82 $36.75 $36.80 $35.21 2,433
2017-08-25 $36.71 $36.77 $36.71 $36.74 $35.15 917
2017-08-24 $36.73 $36.77 $36.60 $36.73 $35.14 1,661
2017-08-23 $36.76 $36.78 $36.69 $36.74 $35.15 6,359
2017-08-22 $36.28 $36.76 $36.28 $36.76 $35.17 4,101
2017-08-21 $36.08 $36.19 $36.00 $36.09 $34.53 2,102
2017-08-18 $36.39 $36.45 $36.17 $36.35 $34.78 2,898
2017-08-17 $36.87 $36.87 $36.28 $36.28 $34.71 5,623
2017-08-16 $36.99 $37.16 $36.88 $37.03 $35.43 2,709
2017-08-15 $36.77 $36.92 $36.77 $36.86 $35.26 3,902
2017-08-14 $36.76 $36.85 $36.76 $36.85 $35.26 3,841
2017-08-11 $36.12 $36.23 $36.12 $36.18 $34.62 3,386
2017-08-10 $36.46 $36.46 $35.86 $35.86 $34.31 20,956
2017-08-09 $36.62 $36.74 $36.59 $36.67 $35.08 9,315
2017-08-08 $36.79 $37.04 $36.75 $36.79 $35.20 2,256
2017-08-07 $36.80 $36.86 $36.71 $36.86 $35.27 3,791
2017-08-04 $36.78 $36.78 $36.60 $36.65 $35.06 2,150
2017-08-03 $36.72 $36.72 $36.58 $36.67 $35.09 4,213
2017-08-02 $36.90 $36.90 $36.51 $36.68 $35.10 2,981
2017-08-01 $36.76 $36.81 $36.76 $36.77 $35.18 4,685
2017-07-31 $37.01 $37.01 $36.61 $36.65 $35.07 9,719
2017-07-28 $36.84 $36.93 $36.77 $36.86 $35.27 3,137
2017-07-27 $37.57 $37.57 $36.70 $36.95 $35.35 11,852
2017-07-26 $37.54 $37.54 $37.26 $37.30 $35.69 3,053
2017-07-25 $37.45 $37.45 $37.26 $37.37 $35.76 3,683
2017-07-24 $37.25 $37.37 $37.23 $37.37 $35.75 4,117
2017-07-21 $37.28 $37.31 $37.22 $37.29 $35.68 2,286
2017-07-20 $37.51 $37.51 $37.20 $37.44 $35.82 3,727
2017-07-19 $37.29 $37.41 $37.27 $37.38 $35.76 1,401
2017-07-18 $37.13 $37.13 $36.87 $37.13 $35.53 3,391
2017-07-17 $37.00 $37.02 $36.93 $36.97 $35.37 6,618
2017-07-14 $36.88 $36.89 $36.87 $36.89 $35.30 2,193
2017-07-13 $36.63 $36.80 $36.60 $36.69 $35.11 6,616
2017-07-12 $36.50 $36.71 $36.50 $36.71 $35.12 2,787
2017-07-11 $36.24 $36.24 $35.96 $36.19 $34.63 2,417
2017-07-10 $35.73 $36.13 $35.73 $36.13 $34.57 1,139
2017-07-07 $35.26 $35.87 $35.26 $35.72 $34.18 5,702
2017-07-06 $35.40 $35.40 $35.34 $35.34 $33.81 1,030
2017-07-05 $35.53 $35.69 $35.22 $35.55 $34.01 7,240
2017-07-03 $35.80 $35.80 $35.24 $35.24 $33.72 1,820
2017-06-30 $35.55 $35.68 $35.49 $35.66 $34.12 2,094
2017-06-29 $36.28 $36.28 $35.24 $35.60 $34.06 14,157
2017-06-28 $35.91 $36.26 $35.80 $36.26 $34.70 7,836
2017-06-27 $36.54 $36.54 $35.82 $35.82 $34.27 2,116
2017-06-26 $36.95 $36.95 $36.50 $36.50 $34.92 3,301
2017-06-23 $36.69 $36.94 $36.69 $36.80 $35.08 5,473
2017-06-22 $36.52 $36.66 $36.46 $36.58 $34.87 3,691
2017-06-21 $36.30 $36.47 $36.27 $36.42 $34.72 7,580
2017-06-20 $36.60 $36.60 $36.12 $36.12 $34.44 9,280
2017-06-19 $36.33 $36.43 $36.28 $36.43 $34.74 6,188
2017-06-16 $35.81 $35.89 $35.79 $35.79 $34.12 2,377
2017-06-15 $35.66 $35.89 $35.55 $35.89 $34.22 5,992
2017-06-14 $36.36 $36.38 $35.95 $36.06 $34.38 4,630
2017-06-13 $36.41 $36.41 $36.19 $36.33 $34.64 4,648
2017-06-12 $36.00 $36.10 $35.38 $35.96 $34.28 7,580
2017-06-09 $37.36 $37.44 $36.00 $36.17 $34.48 9,228
2017-06-08 $37.04 $37.23 $37.04 $37.18 $35.45 2,629
2017-06-07 $37.27 $37.27 $36.99 $37.01 $35.28 6,559
2017-06-06 $37.00 $37.15 $36.96 $36.96 $35.24 2,656
2017-06-05 $37.00 $37.19 $37.00 $37.01 $35.28 2,812
2017-06-02 $36.79 $37.03 $36.73 $37.02 $35.30 6,016
2017-06-01 $36.82 $36.82 $36.54 $36.77 $35.06 5,792
2017-05-31 $36.73 $36.73 $36.47 $36.60 $34.89 9,246
2017-05-30 $36.56 $36.68 $36.56 $36.63 $34.92 1,359
2017-05-26 $36.58 $36.58 $36.43 $36.54 $34.84 11,505
2017-05-25 $36.41 $36.61 $36.41 $36.57 $34.86 4,167
2017-05-24 $36.15 $36.22 $36.11 $36.21 $34.52 5,951
2017-05-23 $36.00 $36.06 $35.93 $36.03 $34.35 3,380
2017-05-22 $35.88 $36.07 $35.83 $36.07 $34.39 4,658
2017-05-19 $35.81 $35.81 $35.62 $35.62 $33.96 6,995
2017-05-18 $35.26 $35.50 $35.22 $35.45 $33.80 6,276
2017-05-17 $36.34 $36.34 $35.28 $35.28 $33.64 6,596
2017-05-16 $36.23 $36.31 $36.14 $36.30 $34.60 1,775
2017-05-15 $36.09 $36.15 $36.06 $36.09 $34.41 4,413
2017-05-12 $35.73 $35.82 $35.73 $35.79 $34.12 3,754
2017-05-11 $35.86 $35.86 $35.64 $35.78 $34.11 10,611
2017-05-10 $35.84 $35.92 $35.80 $35.90 $34.23 4,050
2017-05-09 $35.77 $35.80 $35.70 $35.71 $34.04 5,538
2017-05-08 $35.63 $35.64 $35.56 $35.63 $33.97 3,081
2017-05-05 $35.47 $35.58 $35.45 $35.58 $33.92 3,303
2017-05-04 $35.39 $35.50 $35.39 $35.45 $33.80 5,202
2017-05-03 $35.35 $35.38 $35.30 $35.35 $33.70 4,006
2017-05-02 $35.64 $35.64 $35.32 $35.43 $33.78 8,840
2017-05-01 $35.19 $35.43 $35.19 $35.41 $33.76 5,707
2017-04-28 $35.17 $35.17 $35.02 $35.16 $33.52 5,131
2017-04-27 $35.00 $35.12 $35.00 $35.10 $33.47 3,487
2017-04-26 $35.00 $35.00 $34.86 $34.89 $33.26 3,619
2017-04-25 $34.98 $35.06 $34.94 $35.03 $33.40 6,173
2017-04-24 $34.74 $34.83 $34.67 $34.81 $33.19 4,811
2017-04-21 $34.67 $34.67 $34.25 $34.34 $32.74 2,736
2017-04-20 $34.27 $34.44 $34.17 $34.44 $32.83 8,670
2017-04-19 $34.31 $34.31 $34.08 $34.08 $32.49 3,303
2017-04-18 $34.00 $34.11 $33.97 $34.08 $32.49 1,575
2017-04-17 $33.94 $34.03 $33.93 $34.03 $32.44 686
2017-04-13 $33.82 $34.06 $33.81 $33.81 $32.23 2,002
2017-04-12 $34.02 $34.04 $33.82 $33.90 $32.31 5,182
2017-04-11 $34.15 $34.15 $33.80 $33.95 $32.36 1,992
2017-04-10 $34.33 $34.33 $34.17 $34.17 $32.58 1,567
2017-04-07 $34.17 $34.32 $34.09 $34.32 $32.72 2,353
2017-04-06 $34.37 $34.37 $34.13 $34.18 $32.59 1,752
2017-04-05 $34.58 $34.58 $34.16 $34.16 $32.57 2,521
2017-04-04 $34.25 $34.29 $34.22 $34.29 $32.69 4,589
2017-04-03 $34.49 $34.49 $34.05 $34.29 $32.69 36,109
2017-03-31 $34.40 $34.47 $34.39 $34.41 $32.81 2,878
2017-03-30 $34.43 $34.45 $34.38 $34.45 $32.84 777
2017-03-29 $34.33 $34.37 $34.23 $34.29 $32.69 2,019
2017-03-28 $34.22 $34.41 $34.18 $34.33 $32.73 4,410
2017-03-27 $33.76 $34.19 $33.73 $34.12 $32.53 5,299
2017-03-24 $34.30 $34.30 $34.01 $34.11 $32.52 1,230
2017-03-23 $33.99 $34.10 $33.98 $34.03 $32.44 1,834
2017-03-22 $33.66 $34.02 $33.66 $34.02 $32.43 2,591
2017-03-21 $34.63 $34.63 $33.68 $33.75 $32.18 4,408
2017-03-20 $34.42 $34.42 $34.39 $34.39 $32.78 1,047
2017-03-17 $34.43 $34.47 $34.32 $34.37 $32.77 5,565
2017-03-16 $34.17 $34.42 $34.17 $34.37 $32.77 7,425
2017-03-15 $34.00 $34.29 $34.00 $34.29 $32.69 1,743
2017-03-14 $34.01 $34.01 $33.97 $33.97 $32.39 760
2017-03-13 $34.10 $34.10 $34.03 $34.03 $32.44 1,248
2017-03-10 $34.04 $34.07 $33.98 $34.04 $32.45 6,629
2017-03-09 $33.97 $33.97 $33.76 $33.83 $32.25 1,134
2017-03-08 $33.87 $33.93 $33.84 $33.86 $32.28 4,227
2017-03-07 $33.86 $33.86 $33.80 $33.80 $32.22 2,212
2017-03-06 $33.78 $33.86 $33.67 $33.86 $32.28 3,038
2017-03-03 $33.85 $33.85 $33.73 $33.84 $32.27 5,366
2017-03-02 $34.33 $34.33 $33.87 $33.87 $32.29 2,515
2017-03-01 $33.95 $34.13 $33.83 $34.13 $32.54 4,288
2017-02-28 $33.86 $33.86 $33.62 $33.62 $32.05 5,204
2017-02-27 $33.79 $33.86 $33.77 $33.85 $32.27 2,675
2017-02-24 $33.69 $33.81 $33.50 $33.81 $32.23 3,638
2017-02-23 $33.80 $33.80 $33.68 $33.70 $32.13 2,618
2017-02-22 $33.88 $33.88 $33.66 $33.84 $32.26 4,463
2017-02-21 $33.90 $33.90 $33.70 $33.84 $32.26 4,232
2017-02-17 $33.55 $33.59 $33.45 $33.59 $32.02 4,484
2017-02-16 $33.74 $33.74 $33.40 $33.47 $31.91 4,541
2017-02-15 $33.24 $33.41 $33.24 $33.41 $31.85 1,632
2017-02-14 $33.68 $33.68 $33.07 $33.21 $31.66 4,434
2017-02-13 $33.17 $33.23 $33.12 $33.20 $31.65 9,663
2017-02-10 $32.97 $33.04 $32.87 $33.01 $31.47 2,549
2017-02-09 $32.86 $33.00 $32.86 $32.89 $31.36 1,419
2017-02-08 $32.68 $32.86 $32.68 $32.80 $31.27 2,025
2017-02-07 $32.77 $32.84 $32.69 $32.75 $31.22 7,362
2017-02-06 $32.90 $32.90 $32.57 $32.67 $31.14 5,933
2017-02-03 $32.76 $32.76 $32.54 $32.62 $31.10 3,012
2017-02-02 $32.25 $32.40 $32.25 $32.33 $30.82 1,954
2017-02-01 $32.20 $32.24 $32.12 $32.23 $30.73 111,632
2017-01-31 $32.21 $32.21 $31.97 $32.16 $30.66 5,342
2017-01-30 $32.27 $32.27 $32.07 $32.25 $30.75 1,842
2017-01-27 $32.66 $32.66 $32.44 $32.50 $30.98 2,092
2017-01-26 $32.73 $32.73 $32.31 $32.31 $30.80 1,370
2017-01-25 $32.35 $32.38 $32.34 $32.38 $30.87 1,049
2017-01-24 $31.96 $32.12 $31.94 $32.12 $30.62 6,852
2017-01-23 $31.62 $31.62 $31.61 $31.61 $30.13 1,439
2017-01-20 $31.79 $31.79 $31.66 $31.71 $30.23 5,778
2017-01-19 $31.74 $31.74 $31.50 $31.54 $30.07 14,112
2017-01-18 $31.47 $31.66 $31.47 $31.58 $30.11 2,771
2017-01-17 $31.64 $31.64 $31.40 $31.40 $29.94 2,326
2017-01-13 $31.70 $31.75 $31.67 $31.69 $30.21 3,666
2017-01-12 $31.50 $31.50 $31.40 $31.40 $29.94 1,489
2017-01-11 $31.49 $31.63 $31.49 $31.61 $30.14 3,195
2017-01-10 $31.39 $31.59 $31.39 $31.48 $30.01 5,242
2017-01-09 $31.39 $31.49 $31.39 $31.43 $29.96 3,659
2017-01-06 $31.14 $31.42 $31.14 $31.42 $29.96 3,526
2017-01-05 $31.20 $31.30 $31.06 $31.14 $29.69 3,410
2017-01-04 $31.08 $31.20 $31.08 $31.17 $29.71 4,160
2017-01-03 $30.96 $30.96 $30.80 $30.85 $29.41 1,676
2016-12-30 $30.81 $30.81 $30.73 $30.76 $29.33 2,207
2016-12-29 $31.01 $31.04 $31.00 $31.04 $29.59 3,577
2016-12-28 $31.19 $31.20 $31.08 $31.08 $29.63 1,527
2016-12-27 $31.30 $31.44 $31.30 $31.44 $29.97 1,125
2016-12-23 $31.17 $31.17 $31.17 $31.17 $29.72 213
2016-12-22 $31.50 $31.50 $31.30 $31.33 $29.69 4,387
2016-12-21 $31.49 $31.51 $31.49 $31.49 $29.84 2,539
2016-12-20 $31.46 $31.65 $31.46 $31.50 $29.85 8,886
2016-12-19 $31.27 $31.49 $31.27 $31.38 $29.74 2,550
2016-12-16 $31.47 $31.48 $31.17 $31.20 $29.57 2,966
2016-12-15 $31.56 $31.56 $31.47 $31.47 $29.82 718
2016-12-14 $31.48 $31.50 $31.30 $31.37 $29.73 6,927
2016-12-13 $31.50 $31.58 $31.50 $31.58 $29.93 316
2016-12-12 $31.08 $31.11 $31.02 $31.05 $29.43 1,615
2016-12-09 $31.32 $31.32 $31.18 $31.22 $29.59 1,703
2016-12-08 $31.18 $31.18 $31.18 $31.18 $29.55 449
2016-12-07 $30.49 $30.71 $30.49 $30.71 $29.11 682
2016-12-06 $30.69 $30.69 $30.36 $30.45 $28.85 3,068
2016-12-05 $30.00 $30.36 $30.00 $30.31 $28.72 4,335
2016-12-02 $29.98 $30.00 $29.80 $30.00 $28.43 2,681
2016-12-01 $30.08 $30.08 $29.82 $29.82 $28.26 154,595
2016-11-30 $30.80 $30.80 $30.77 $30.78 $29.17 2,800
2016-11-29 $31.09 $31.09 $31.06 $31.07 $29.45 552
2016-11-28 $31.00 $31.09 $31.00 $31.09 $29.46 1,507
2016-11-25 $31.06 $31.06 $30.92 $31.03 $29.41 6,855
2016-11-23 $30.87 $30.87 $30.83 $30.83 $29.21 1,487
2016-11-22 $30.98 $31.00 $30.93 $30.98 $29.36 5,782
2016-11-21 $30.68 $30.91 $30.68 $30.86 $29.25 6,262
2016-11-18 $30.81 $30.81 $30.69 $30.69 $29.08 1,041
2016-11-17 $30.55 $30.74 $30.53 $30.71 $29.11 4,257
2016-11-16 $30.34 $30.47 $30.34 $30.47 $28.88 3,947
2016-11-15 $30.19 $30.39 $30.12 $30.35 $28.77 2,952
2016-11-14 $30.22 $30.22 $29.95 $29.98 $28.41 2,373
2016-11-11 $30.13 $30.14 $30.13 $30.14 $28.57 4,855
2016-11-10 $30.48 $30.48 $29.76 $30.02 $28.45 1,670
2016-11-09 $30.02 $30.27 $29.67 $30.27 $28.69 10,588
2016-11-08 $30.13 $30.33 $30.13 $30.25 $28.67 1,351
2016-11-07 $29.97 $29.97 $29.86 $29.96 $28.39 1,080
2016-11-04 $29.37 $29.62 $29.35 $29.49 $27.95 1,850
2016-11-03 $29.64 $29.64 $29.52 $29.52 $27.98 792
2016-11-02 $29.98 $29.98 $29.57 $29.70 $28.14 3,994
2016-11-01 $30.06 $30.06 $29.77 $29.77 $28.21 128,709
2016-10-31 $30.14 $30.16 $30.13 $30.16 $28.58 1,594
2016-10-28 $30.33 $30.37 $30.00 $30.00 $28.43 1,089
2016-10-27 $30.39 $30.40 $30.39 $30.40 $28.81 1,215
2016-10-26 $30.15 $30.33 $30.14 $30.20 $28.62 3,047
2016-10-25 $30.29 $30.29 $30.18 $30.18 $28.60 1,425
2016-10-24 $30.27 $30.32 $30.27 $30.29 $28.71 1,288
2016-10-21 $29.97 $29.97 $29.97 $29.97 $28.40 20
2016-10-20 $29.98 $29.98 $29.87 $29.97 $28.40 2,628
2016-10-19 $30.01 $30.04 $30.00 $30.01 $28.44 1,935
2016-10-18 $30.05 $30.15 $30.03 $30.06 $28.49 2,158
2016-10-17 $29.88 $29.88 $29.88 $29.88 $28.32 343
2016-10-14 $30.15 $30.15 $30.14 $30.14 $28.56 642
2016-10-13 $29.64 $29.90 $29.64 $29.90 $28.34 2,300
2016-10-12 $29.95 $30.02 $29.95 $30.02 $28.45 215
2016-10-11 $30.44 $30.44 $29.97 $29.98 $28.41 2,232
2016-10-10 $30.52 $30.52 $30.52 $30.52 $28.92 1
2016-10-07 $30.54 $30.54 $30.46 $30.52 $28.92 2,516
2016-10-06 $30.36 $30.36 $30.36 $30.36 $28.78 0
2016-10-05 $30.36 $30.36 $30.36 $30.36 $28.78 53
2016-10-04 $30.41 $30.41 $30.36 $30.36 $28.78 450
2016-10-03 $30.50 $30.50 $30.43 $30.45 $28.86 506
2016-09-30 $30.58 $30.59 $30.48 $30.57 $28.97 609
2016-09-29 $30.42 $30.45 $30.39 $30.39 $28.80 906
2016-09-28 $29.97 $29.97 $29.97 $29.97 $28.40 0
2016-09-27 $29.97 $29.97 $29.97 $29.97 $28.40 112
2016-09-26 $30.23 $30.23 $29.97 $29.97 $28.40 401
2016-09-23 $30.34 $30.35 $30.26 $30.26 $28.68 539
2016-09-22 $30.50 $30.50 $30.50 $30.50 $28.90 233
2016-09-21 $29.97 $29.97 $29.97 $29.97 $28.40 248
2016-09-20 $29.97 $29.97 $29.97 $29.97 $28.40 202
2016-09-19 $29.85 $29.85 $29.85 $29.85 $28.29 134
2016-09-16 $29.85 $29.85 $29.85 $29.85 $28.29 643
2016-09-15 $29.66 $30.00 $29.66 $30.00 $28.43 1,093
2016-09-14 $29.50 $29.67 $29.50 $29.61 $28.06 720
2016-09-13 $29.48 $29.48 $29.48 $29.48 $27.93 305
2016-09-12 $29.48 $29.48 $29.48 $29.48 $27.94 410
2016-09-09 $29.45 $29.45 $29.45 $29.45 $27.91 220
2016-09-08 $30.14 $30.14 $30.14 $30.14 $28.56 200
2016-09-07 $30.24 $30.24 $30.16 $30.16 $28.58 1,304
2016-09-06 $30.16 $30.16 $30.13 $30.14 $28.56 1,314
2016-09-02 $30.11 $30.11 $30.11 $30.11 $28.54 504
2016-09-01 $29.82 $29.82 $29.82 $29.82 $28.26 266
2016-08-31 $29.82 $29.82 $29.78 $29.78 $28.22 578
2016-08-30 $30.00 $30.00 $30.00 $30.00 $28.43 5
2016-08-29 $30.00 $30.00 $30.00 $30.00 $28.43 100
2016-08-26 $29.75 $29.75 $29.75 $29.75 $28.19 115
2016-08-25 $29.75 $29.75 $29.75 $29.75 $28.19 1,093
2016-08-24 $29.89 $29.89 $29.72 $29.72 $28.16 496
2016-08-23 $29.89 $29.89 $29.89 $29.89 $28.33 204
2016-08-22 $29.62 $29.62 $29.62 $29.62 $28.07 12
2016-08-19 $29.62 $29.62 $29.62 $29.62 $28.07 116
2016-08-18 $29.55 $29.55 $29.48 $29.49 $27.95 206,035
2016-08-17 $29.33 $29.38 $29.33 $29.38 $27.84 1,221
2016-08-16 $29.60 $29.60 $29.56 $29.56 $28.01 527
2016-08-15 $29.70 $29.74 $29.70 $29.74 $28.18 1,113
2016-08-12 $29.41 $29.41 $29.41 $29.41 $27.87 155
2016-08-11 $29.32 $29.32 $29.32 $29.32 $27.78 8
2016-08-10 $29.55 $29.55 $29.32 $29.32 $27.78 2,905
2016-08-09 $29.51 $29.52 $29.50 $29.52 $27.97 770
2016-08-08 $29.34 $29.34 $29.34 $29.34 $27.80 311
2016-08-05 $29.37 $29.37 $29.35 $29.35 $27.81 284
2016-08-04 $28.96 $28.96 $28.96 $28.96 $27.45 605
2016-08-03 $28.78 $28.78 $28.78 $28.78 $27.27 291
2016-08-02 $29.05 $29.05 $29.05 $29.05 $27.53 35
2016-08-01 $29.03 $29.10 $29.03 $29.05 $27.53 1,878
2016-07-29 $28.82 $28.82 $28.82 $28.82 $27.32 0
2016-07-28 $28.82 $28.82 $28.82 $28.82 $27.32 17
2016-07-27 $29.02 $29.02 $28.82 $28.82 $27.32 1,857
2016-07-26 $28.85 $28.88 $28.85 $28.88 $27.37 500
2016-07-25 $28.55 $28.55 $28.55 $28.55 $27.06 0
2016-07-22 $28.55 $28.55 $28.55 $28.55 $27.06 321
2016-07-21 $28.58 $28.58 $28.58 $28.58 $27.09 232
2016-07-20 $28.58 $28.58 $28.58 $28.58 $27.09 491
2016-07-19 $28.21 $28.21 $28.12 $28.14 $26.67 2,230
2016-07-18 $28.23 $28.25 $28.23 $28.25 $26.77 215
2016-07-15 $28.01 $28.01 $28.01 $28.01 $26.54 129
2016-07-14 $28.12 $28.12 $28.11 $28.12 $26.65 3,710
2016-07-13 $28.03 $28.05 $28.01 $28.01 $26.54 934
2016-07-12 $27.95 $27.97 $27.93 $27.97 $26.51 879
2016-07-11 $26.64 $26.64 $26.64 $26.64 $25.25 66
2016-07-08 $26.64 $26.64 $26.64 $26.64 $25.25 5
2016-07-07 $26.64 $26.64 $26.64 $26.64 $25.25 4
2016-07-06 $26.64 $26.64 $26.64 $26.64 $25.25 856
2016-07-05 $26.55 $26.55 $26.55 $26.55 $25.16 437
2016-07-01 $26.84 $26.84 $26.83 $26.83 $25.42 1,944
2016-06-30 $26.76 $26.76 $26.54 $26.54 $25.15 993
2016-06-29 $26.45 $26.48 $26.45 $26.48 $25.09 606
2016-06-28 $25.38 $25.38 $25.38 $25.38 $24.05 97
2016-06-27 $25.72 $25.72 $25.31 $25.38 $24.05 1,616
2016-06-24 $26.79 $26.79 $26.24 $26.27 $24.90 2,573
2016-06-23 $27.60 $27.60 $27.60 $27.60 $25.95 464
2016-06-22 $27.25 $27.25 $27.25 $27.25 $25.62 14
2016-06-21 $27.48 $27.48 $27.25 $27.25 $25.62 881
2016-06-20 $27.36 $27.36 $27.17 $27.17 $25.54 777
2016-06-17 $27.07 $27.07 $27.07 $27.07 $25.45 30
2016-06-16 $27.07 $27.07 $27.07 $27.07 $25.45 30
2016-06-15 $27.07 $27.07 $27.07 $27.07 $25.45 5
2016-06-14 $27.07 $27.07 $27.06 $27.07 $25.45 5,026
2016-06-13 $27.31 $27.31 $27.08 $27.09 $25.47 5,981
2016-06-10 $27.71 $27.71 $27.21 $27.22 $25.59 1,551
2016-06-09 $27.62 $27.66 $27.57 $27.63 $25.97 1,836
2016-06-08 $27.50 $27.50 $27.50 $27.50 $25.85 3
2016-06-07 $27.50 $27.50 $27.50 $27.50 $25.85 18
2016-06-06 $27.50 $27.50 $27.50 $27.50 $25.85 202
2016-06-03 $27.30 $27.43 $27.30 $27.43 $25.79 326
2016-06-02 $27.40 $27.56 $27.40 $27.56 $25.91 3,731
2016-06-01 $27.45 $27.47 $27.45 $27.47 $25.82 460
2016-05-31 $27.45 $27.48 $27.37 $27.37 $25.73 1,911
2016-05-27 $27.35 $27.38 $27.35 $27.38 $25.74 7,308
2016-05-26 $27.16 $27.16 $27.16 $27.16 $25.53 66
2016-05-25 $27.09 $27.21 $27.09 $27.16 $25.53 4,056
2016-05-24 $26.43 $26.43 $26.43 $26.43 $24.84 119
2016-05-23 $26.43 $26.43 $26.43 $26.43 $24.84 373
2016-05-20 $26.30 $26.30 $26.30 $26.30 $24.72 581
2016-05-19 $26.00 $26.00 $25.69 $25.86 $24.31 1,636
2016-05-18 $26.01 $26.09 $25.95 $25.95 $24.39 1,167
2016-05-17 $26.02 $26.04 $26.02 $26.04 $24.48 448
2016-05-16 $25.91 $26.19 $25.91 $26.13 $24.56 3,763
2016-05-13 $25.90 $25.91 $25.74 $25.77 $24.22 1,669
2016-05-12 $25.78 $25.79 $25.64 $25.79 $24.25 1,123
2016-05-11 $26.07 $26.07 $25.95 $25.96 $24.40 1,836
2016-05-10 $25.88 $25.98 $25.88 $25.96 $24.40 3,037
2016-05-09 $25.70 $25.76 $25.70 $25.76 $24.21 3,055
2016-05-06 $25.51 $25.66 $25.51 $25.61 $24.07 666
2016-05-05 $25.52 $25.52 $25.52 $25.52 $23.99 550
2016-05-04 $25.51 $25.51 $25.51 $25.51 $23.98 396
2016-05-03 $25.76 $25.77 $25.60 $25.77 $24.22 641
2016-05-02 $25.88 $25.88 $25.88 $25.88 $24.33 1,000
2016-04-29 $26.03 $26.03 $25.76 $25.76 $24.21 1,822
2016-04-28 $26.69 $26.76 $26.27 $26.27 $24.69 3,715
2016-04-27 $26.52 $26.69 $26.50 $26.69 $25.08 735
2016-04-26 $26.74 $26.74 $26.65 $26.65 $25.05 868
2016-04-25 $26.74 $26.74 $26.74 $26.74 $25.13 88
2016-04-22 $26.83 $26.83 $26.74 $26.74 $25.13 628
2016-04-21 $27.01 $27.01 $26.95 $26.95 $25.33 1,125
2016-04-20 $27.00 $27.00 $27.00 $27.00 $25.38 1,031
2016-04-19 $26.92 $26.92 $26.69 $26.75 $25.15 1,452
2016-04-18 $26.79 $26.96 $26.79 $26.96 $25.34 3,035
2016-04-15 $26.92 $26.92 $26.80 $26.86 $25.25 866
2016-04-14 $27.12 $27.12 $26.93 $26.94 $25.32 1,516
2016-04-13 $26.61 $26.61 $26.61 $26.61 $25.01 130
2016-04-12 $26.65 $26.65 $26.61 $26.61 $25.01 1,384
2016-04-11 $26.99 $26.99 $26.65 $26.65 $25.05 2,773
2016-04-08 $26.72 $26.72 $26.72 $26.72 $25.12 201
2016-04-07 $26.86 $26.86 $26.71 $26.72 $25.12 893
2016-04-06 $26.74 $27.00 $26.74 $27.00 $25.38 606
2016-04-05 $26.70 $26.90 $26.70 $26.73 $25.13 2,271
2016-04-04 $27.10 $27.10 $27.10 $27.10 $25.47 101
2016-04-01 $27.09 $27.20 $27.09 $27.20 $25.57 1,514
2016-03-31 $27.15 $27.15 $27.05 $27.05 $25.43 1,238
2016-03-30 $27.16 $27.16 $27.05 $27.09 $25.46 1,643
2016-03-29 $26.44 $26.88 $26.44 $26.88 $25.27 1,243
2016-03-28 $26.41 $26.49 $26.41 $26.46 $24.87 1,933
2016-03-24 $26.37 $26.50 $26.37 $26.50 $24.91 1,717
2016-03-23 $26.69 $26.69 $26.50 $26.51 $24.92 1,371
2016-03-22 $26.62 $26.84 $26.62 $26.84 $25.23 480
2016-03-21 $26.71 $26.71 $26.68 $26.69 $25.09 1,541
2016-03-18 $26.44 $26.44 $26.44 $26.44 $24.85 24
2016-03-17 $26.44 $26.44 $26.44 $26.44 $24.85 204
2016-03-16 $26.07 $26.14 $26.07 $26.14 $24.57 261
2016-03-15 $26.17 $26.17 $26.17 $26.17 $24.60 10
2016-03-14 $26.16 $26.17 $26.15 $26.17 $24.60 1,064
2016-03-11 $26.01 $26.11 $26.00 $26.11 $24.54 1,698
2016-03-10 $25.45 $25.46 $25.45 $25.46 $23.93 200
2016-03-09 $25.65 $25.73 $25.65 $25.70 $24.16 1,872
2016-03-08 $25.62 $25.65 $25.53 $25.54 $24.01 3,035
2016-03-07 $25.82 $25.82 $25.82 $25.82 $24.27 29
2016-03-04 $25.81 $25.82 $25.81 $25.82 $24.27 1,000
2016-03-03 $25.49 $25.64 $25.49 $25.62 $24.08 1,611
2016-03-02 $25.50 $25.50 $25.50 $25.50 $23.97 450
2016-03-01 $25.51 $25.55 $25.51 $25.55 $24.02 601
2016-02-29 $24.89 $24.89 $24.89 $24.89 $23.40 109
2016-02-26 $25.05 $25.05 $25.02 $25.02 $23.51 625
2016-02-25 $24.57 $24.57 $24.57 $24.57 $23.10 3
2016-02-24 $24.18 $24.57 $24.12 $24.57 $23.10 1,258
2016-02-23 $24.57 $24.57 $24.44 $24.44 $22.97 1,701
2016-02-22 $24.87 $24.87 $24.87 $24.87 $23.38 325
2016-02-19 $24.59 $24.59 $24.59 $24.59 $23.11 18
2016-02-18 $24.64 $24.64 $24.59 $24.59 $23.11 311
2016-02-17 $24.46 $24.46 $24.46 $24.46 $22.99 614
2016-02-16 $23.50 $23.61 $23.50 $23.61 $22.19 218
2016-02-12 $23.19 $23.19 $23.16 $23.16 $21.77 211
2016-02-11 $22.83 $22.95 $22.83 $22.95 $21.57 523
2016-02-10 $22.93 $22.93 $22.93 $22.93 $21.55 22
2016-02-09 $22.98 $22.98 $22.90 $22.93 $21.55 1,500
2016-02-08 $24.26 $24.26 $24.26 $24.26 $22.80 174
2016-02-05 $24.26 $24.26 $24.26 $24.26 $22.80 214
2016-02-04 $24.29 $24.48 $24.29 $24.37 $22.90 749
2016-02-03 $24.45 $24.45 $24.32 $24.36 $22.90 457
2016-02-02 $24.71 $24.71 $24.43 $24.43 $22.96 738
2016-02-01 $24.83 $25.04 $24.78 $25.04 $23.54 1,045
2016-01-29 $24.36 $24.86 $24.36 $24.86 $23.37 4,402
2016-01-28 $24.16 $24.16 $24.16 $24.16 $22.71 100
2016-01-27 $24.47 $24.47 $24.24 $24.24 $22.79 400
2016-01-26 $24.41 $24.41 $24.41 $24.41 $22.94 1,500
2016-01-25 $24.34 $24.34 $24.15 $24.17 $22.72 1,411
2016-01-22 $24.52 $24.60 $24.48 $24.60 $23.12 842
2016-01-21 $23.90 $24.12 $23.90 $24.12 $22.67 1,604
2016-01-20 $24.13 $24.13 $24.13 $24.13 $22.68 10
2016-01-19 $24.55 $24.55 $23.95 $24.13 $22.68 17,600
2016-01-15 $24.54 $24.54 $23.80 $24.22 $22.77 15,985
2016-01-14 $25.00 $25.00 $24.96 $24.98 $23.48 11,302
2016-01-13 $24.61 $24.61 $24.53 $24.53 $23.06 355
2016-01-12 $25.24 $25.24 $25.03 $25.03 $23.53 1,736
2016-01-11 $24.90 $24.90 $24.65 $24.65 $23.17 1,826
2016-01-08 $24.99 $25.12 $24.97 $25.12 $23.61 3,177
2016-01-07 $26.38 $26.38 $26.38 $26.38 $24.80 0
2016-01-06 $26.38 $26.38 $26.38 $26.38 $24.80 8
2016-01-05 $26.50 $26.50 $26.38 $26.38 $24.80 1,287
2016-01-04 $26.38 $26.38 $26.30 $26.35 $24.77 1,442
2015-12-31 $27.31 $27.31 $27.31 $27.31 $25.67 26
2015-12-30 $27.31 $27.31 $27.31 $27.31 $25.67 251
2015-12-29 $27.32 $27.41 $27.32 $27.41 $25.77 3,416
2015-12-28 $27.00 $27.00 $27.00 $27.00 $25.38 550
2015-12-24 $27.11 $27.11 $27.09 $27.09 $25.46 1,800
2015-12-23 $27.10 $27.10 $27.10 $27.10 $25.39 450
2015-12-22 $26.82 $26.95 $26.75 $26.95 $25.25 4,610
2015-12-21 $26.57 $26.77 $26.57 $26.77 $25.08 600
2015-12-18 $26.86 $26.92 $26.86 $26.90 $25.20 1,730
2015-12-17 $27.37 $27.37 $27.05 $27.05 $25.34 787
2015-12-16 $27.07 $27.37 $27.07 $27.37 $25.64 1,000
2015-12-15 $27.06 $27.06 $27.06 $27.06 $25.35 702
2015-12-14 $26.76 $26.76 $26.60 $26.60 $24.92 2,435
2015-12-11 $26.95 $26.98 $26.90 $26.90 $25.20 437
2015-12-10 $27.44 $27.44 $27.18 $27.30 $25.57 4,716
2015-12-09 $27.53 $27.61 $27.06 $27.10 $25.39 14,100
2015-12-08 $27.46 $27.56 $27.46 $27.54 $25.80 8,705
2015-12-07 $27.71 $27.71 $27.53 $27.60 $25.86 4,395
2015-12-04 $27.25 $27.25 $27.25 $27.25 $25.53 205
2015-12-03 $27.60 $27.60 $27.60 $27.60 $25.86 213
2015-12-02 $27.88 $27.88 $27.88 $27.88 $26.12 4,515
2015-12-01 $27.74 $27.78 $27.74 $27.78 $26.02 913
2015-11-30 $27.52 $27.52 $27.52 $27.52 $25.78 340
2015-11-27 $27.42 $27.42 $27.42 $27.42 $25.69 13
2015-11-25 $27.42 $27.43 $27.42 $27.42 $25.69 1,325
2015-11-24 $27.27 $27.51 $27.11 $27.41 $25.68 2,925
2015-11-23 $27.47 $27.47 $27.43 $27.43 $25.70 357
2015-11-20 $27.55 $27.55 $27.41 $27.50 $25.76 1,270
2015-11-19 $27.31 $27.36 $27.31 $27.36 $25.63 620
2015-11-18 $26.86 $26.86 $26.86 $26.86 $25.16 1,000
2015-11-17 $26.68 $27.01 $26.68 $27.01 $25.30 1,860
2015-11-16 $26.50 $26.50 $26.48 $26.48 $24.81 5,858
2015-11-13 $26.54 $26.54 $26.54 $26.54 $24.86 100
2015-11-12 $27.12 $27.12 $26.87 $26.87 $25.17 1,600
2015-11-11 $27.18 $27.19 $27.18 $27.19 $25.48 400
2015-11-10 $27.17 $27.17 $27.17 $27.17 $25.45 704
2015-11-09 $27.46 $27.46 $27.46 $27.46 $25.72 16,193
2015-11-06 $27.69 $27.75 $27.69 $27.71 $25.96 20,577
2015-11-05 $27.67 $27.69 $27.51 $27.53 $25.79 22,881
2015-11-04 $27.71 $27.75 $27.69 $27.72 $25.97 22,775
2015-11-03 $27.55 $27.78 $27.54 $27.78 $26.02 20,751
2015-11-02 $27.46 $27.57 $27.46 $27.55 $25.81 22,592
2015-10-30 $27.38 $27.40 $27.32 $27.32 $25.59 21,460
2015-10-29 $27.39 $27.39 $27.39 $27.39 $25.66 20,000
2015-10-28 $27.37 $27.51 $27.35 $27.51 $25.77 24,250
2015-10-27 $27.28 $27.28 $27.25 $27.25 $25.53 20,117
2015-10-26 $27.70 $27.70 $27.34 $27.35 $25.62 21,251
2015-10-23 $27.59 $27.59 $27.59 $27.59 $25.85 20,000
2015-10-22 $27.06 $27.06 $26.99 $26.99 $25.28 20,500
2015-10-21 $26.61 $26.61 $26.50 $26.50 $24.83 20,762
2015-10-20 $26.62 $26.62 $26.62 $26.62 $24.94 20,000
2015-10-19 $26.61 $26.70 $26.61 $26.70 $25.01 20,798
2015-10-16 $26.61 $26.64 $26.61 $26.64 $24.96 20,150
2015-10-15 $26.58 $26.58 $26.58 $26.58 $24.90 20,000
2015-10-14 $26.38 $26.38 $26.38 $26.38 $24.71 20,000
2015-10-13 $26.46 $26.46 $26.32 $26.32 $24.66 40,111
2015-10-12 $26.43 $26.43 $26.43 $26.43 $24.76 20,037
2015-10-09 $26.39 $26.40 $26.38 $26.40 $24.73 40,480
2015-10-08 $26.32 $26.32 $26.32 $26.32 $24.66 20,000
2015-10-07 $26.14 $26.14 $26.14 $26.14 $24.49 20,000
2015-10-06 $25.95 $25.95 $25.95 $25.95 $24.31 20,020
2015-10-05 $25.92 $25.92 $25.92 $25.92 $24.28 20,000
2015-10-02 $25.32 $25.32 $25.32 $25.32 $23.72 40,000
2015-10-01 $24.90 $24.90 $24.90 $24.90 $23.33 40,000
2015-09-30 $24.99 $25.01 $24.94 $25.01 $23.43 40,000

John Hancock Multifactor Technology ETF (JHMT) News Headlines

Recent John Hancock Multifactor Technology ETF (JHMT) News
Similar Companies to John Hancock Multifactor Technology ETF (JHMT) 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.