John Hancock Multifactor Utilities ETF (JHMU) Exchange: NYSE ARCA

Data as of June 25, 2025

$25.36 ($-0.07) -0.29%

John Hancock Multifactor Utilities ETF - Daily Information
Click for more stock information on John Hancock Multifactor Utilities ETF.
Daily Information Data
Date June 25, 2025
Open $25.38
Previous Close $25.36
High $25.38
Low $25.36
Adjusted Open $25.38
Previous Adjusted Close $25.36
Adjusted High $25.38
Adjusted Low $25.36

About John Hancock Multifactor Utilities ETF (JHMU)

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 utilities 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 utilities sector is composed of companies involved in areas such as the provision of gas, electric and water power, energy trading or the provision of related infrastructure or services. The U.S. Universe is defined as a free float-adjusted market-capitalization-weighted portfolio of U.S. operating companies listed on the New York Stock Exchange (NYSE), NYSE MKT LLC, NASDAQ Global Market, or such other securities exchanges deemed appropriate in accordance with the rules-based methodology that is maintained by Dimensional Fund Advisors LP. This means that the market-capitalization of a particular company within the eligible universe of stocks is adjusted to exclude the share capital of a company that is not considered freely available for trading in the public equity markets.The fund, using an indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Index. The fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.The fund is non-diversified, which means that it may invest its assets in a smaller number of issuers than a diversified fund.

Historical Stock Data for John Hancock Multifactor Utilities ETF (JHMU)

Date Open High Low Close Adj.Close Volume
2025-06-06 $25.38 $25.38 $25.36 $25.36 $25.36 13,343
2025-06-05 $25.45 $25.46 $25.42 $25.43 $25.43 2,723
2025-06-04 $25.40 $25.43 $25.39 $25.40 $25.40 3,388
2025-06-03 $25.32 $25.35 $25.29 $25.35 $25.35 9,486
2025-06-02 $25.34 $25.34 $25.29 $25.32 $25.32 7,851
2025-05-30 $25.36 $25.37 $25.34 $25.37 $25.37 12,063
2025-05-29 $25.35 $25.40 $25.35 $25.40 $25.40 12,828
2025-05-28 $25.37 $25.39 $25.35 $25.39 $25.39 3,511
2025-05-27 $25.52 $25.52 $25.49 $25.51 $25.40 813
2025-05-23 $25.41 $25.41 $25.41 $25.41 $25.30 1,275
2025-05-22 $25.33 $25.43 $25.33 $25.40 $25.28 20,736
2025-05-21 $25.45 $25.46 $25.37 $25.38 $25.27 1,358
2025-05-20 $25.50 $25.53 $25.50 $25.51 $25.40 21,845
2025-05-19 $25.45 $25.55 $25.41 $25.55 $25.44 13,221
2025-05-16 $25.57 $25.57 $25.53 $25.57 $25.57 3,510
2025-05-15 $25.55 $25.56 $25.49 $25.52 $25.52 4,919
2025-05-14 $25.43 $25.43 $25.39 $25.43 $25.43 1,577
2025-05-13 $25.50 $25.51 $25.47 $25.51 $25.51 1,942
2025-05-12 $25.43 $25.47 $25.42 $25.47 $25.47 1,537
2025-05-09 $25.50 $25.51 $25.35 $25.46 $25.46 3,581
2025-05-08 $25.52 $25.52 $25.45 $25.45 $25.45 949
2025-05-07 $25.62 $25.62 $25.49 $25.51 $25.51 7,602
2025-05-06 $25.31 $25.48 $25.31 $25.48 $25.48 4,280
2025-05-05 $25.43 $25.43 $25.37 $25.37 $25.37 671
2025-05-02 $25.46 $25.47 $25.42 $25.45 $25.45 2,106
2025-05-01 $25.56 $25.56 $25.45 $25.49 $25.49 2,555
2025-04-30 $25.47 $25.53 $25.46 $25.51 $25.51 11,718
2025-04-29 $25.41 $25.43 $25.41 $25.43 $25.43 1,297
2025-04-28 $25.36 $25.36 $25.36 $25.36 $25.36 614
2025-04-25 $25.45 $25.45 $25.39 $25.41 $25.41 2,300
2025-04-24 $25.42 $25.42 $25.40 $25.40 $25.40 1,383
2025-04-23 $25.46 $25.46 $25.29 $25.29 $25.29 3,908
2025-04-22 $25.12 $25.24 $25.08 $25.22 $25.22 4,460
2025-04-21 $25.18 $25.21 $25.15 $25.21 $25.21 2,797
2025-04-17 $25.33 $25.33 $25.31 $25.31 $25.31 508
2025-04-16 $25.33 $25.36 $25.30 $25.34 $25.34 772
2025-04-15 $25.27 $25.54 $25.27 $25.29 $25.29 1,382
2025-04-14 $25.26 $25.27 $25.21 $25.24 $25.24 9,545
2025-04-11 $25.31 $25.31 $24.87 $25.04 $25.04 3,962
2025-04-10 $25.35 $25.55 $25.26 $25.34 $25.34 24,812
2025-04-09 $24.77 $25.26 $24.68 $25.15 $25.15 22,320
2025-04-08 $25.43 $25.43 $25.17 $25.21 $25.21 6,862
2025-04-07 $26.04 $26.04 $25.51 $25.51 $25.51 3,626
2025-04-04 $26.11 $26.12 $26.00 $26.00 $26.00 5,712
2025-04-03 $25.99 $25.99 $25.97 $25.97 $25.97 1,138
2025-04-02 $25.85 $25.88 $25.80 $25.80 $25.80 5,494
2025-04-01 $25.81 $25.87 $25.80 $25.86 $25.86 2,843
2025-03-31 $25.72 $25.76 $25.72 $25.76 $25.76 1,245
2025-03-28 $25.64 $25.74 $25.64 $25.74 $25.74 13,041
2025-03-27 $25.61 $25.61 $25.60 $25.60 $25.60 2,520
2025-03-26 $25.86 $25.86 $25.72 $25.74 $25.66 8,302
2025-03-25 $25.88 $25.88 $25.83 $25.86 $25.78 6,925
2025-03-24 $25.98 $25.98 $25.90 $25.91 $25.83 17,933
2025-03-21 $26.00 $26.00 $25.97 $25.99 $25.99 3,256
2025-03-20 $26.01 $26.03 $26.01 $26.02 $26.02 11,780
2025-03-19 $25.90 $25.96 $25.90 $25.95 $25.95 17,691
2025-03-18 $25.96 $25.98 $25.96 $25.96 $25.96 3,809
2025-03-17 $25.94 $25.98 $25.94 $25.98 $25.98 11,662
2025-03-14 $25.91 $25.93 $25.91 $25.92 $25.92 2,171
2025-03-13 $25.95 $25.95 $25.93 $25.94 $25.94 16,266
2025-03-12 $26.05 $26.05 $25.95 $25.95 $25.95 7,078
2025-03-11 $26.11 $26.11 $26.06 $26.06 $26.06 13,919
2025-03-10 $26.11 $26.12 $26.10 $26.11 $26.11 6,871
2025-03-07 $26.09 $26.09 $26.06 $26.06 $26.06 1,703
2025-03-06 $26.15 $26.15 $26.05 $26.05 $26.05 29,189
2025-03-05 $26.21 $26.21 $26.14 $26.15 $26.15 9,390
2025-03-04 $26.25 $26.25 $26.18 $26.20 $26.20 15,606
2025-03-03 $26.23 $26.30 $26.22 $26.30 $26.30 1,647
2025-02-28 $26.24 $26.27 $26.24 $26.27 $26.27 1,090
2025-02-27 $26.16 $26.18 $26.15 $26.18 $26.18 7,363
2025-02-26 $26.16 $26.27 $26.16 $26.23 $26.23 13,064
2025-02-25 $26.26 $26.36 $26.26 $26.36 $26.23 6,723
2025-02-24 $26.16 $26.21 $26.16 $26.21 $26.09 1,845
2025-02-21 $26.18 $26.23 $26.18 $26.22 $26.22 821
2025-02-20 $26.10 $26.15 $26.10 $26.13 $26.13 9,919
2025-02-19 $26.06 $26.09 $26.06 $26.09 $26.09 10,514
2025-02-18 $26.04 $26.05 $26.03 $26.05 $26.05 2,201
2025-02-14 $26.08 $26.12 $26.08 $26.12 $26.12 7,988
2025-02-13 $26.04 $26.09 $26.04 $26.09 $26.09 647
2025-02-12 $26.07 $26.07 $25.99 $26.01 $26.01 1,989
2025-02-11 $26.15 $26.17 $26.15 $26.16 $26.16 2,082
2025-02-10 $26.15 $26.19 $26.15 $26.15 $26.15 8,930
2025-02-07 $26.17 $26.17 $26.16 $26.16 $26.16 4,565
2025-02-06 $26.17 $26.18 $26.16 $26.16 $26.16 7,464
2025-02-05 $26.15 $26.17 $26.15 $26.16 $26.16 214
2025-02-04 $26.07 $26.09 $26.07 $26.08 $26.08 9,702
2025-02-03 $26.11 $26.11 $26.07 $26.07 $26.07 5,999
2025-01-31 $26.04 $26.04 $26.04 $26.04 $26.04 538
2025-01-30 $26.04 $26.06 $26.04 $26.05 $26.05 1,958
2025-01-29 $26.02 $26.02 $25.97 $25.99 $25.99 4,835
2025-01-28 $26.10 $26.13 $26.10 $26.13 $26.01 1,967
2025-01-27 $26.11 $26.11 $26.10 $26.11 $25.98 924
2025-01-24 $26.03 $26.06 $26.03 $26.06 $25.94 367
2025-01-23 $26.05 $26.05 $26.04 $26.04 $25.91 5,065
2025-01-22 $26.04 $26.06 $26.02 $26.04 $25.92 12,173
2025-01-21 $26.01 $26.02 $26.00 $26.02 $25.90 4,213
2025-01-17 $25.92 $25.93 $25.92 $25.93 $25.93 800
2025-01-16 $25.85 $25.91 $25.85 $25.90 $25.90 2,347
2025-01-15 $25.93 $25.93 $25.93 $25.93 $25.93 148
2025-01-14 $25.84 $25.84 $25.81 $25.81 $25.81 1,425
2025-01-13 $25.89 $25.89 $25.86 $25.86 $25.86 1,611
2025-01-10 $25.88 $25.89 $25.88 $25.89 $25.89 376
2025-01-08 $26.05 $26.05 $25.99 $25.99 $25.99 2,291
2025-01-07 $26.09 $26.09 $26.06 $26.07 $26.07 1,045
2025-01-06 $26.10 $26.12 $26.09 $26.12 $26.12 790
2025-01-03 $26.09 $26.10 $26.07 $26.07 $26.07 3,603
2025-01-02 $26.07 $26.09 $26.07 $26.09 $26.09 892
2024-12-31 $26.04 $26.06 $26.03 $26.03 $26.03 2,935
2024-12-30 $26.05 $26.08 $26.05 $26.08 $26.08 1,209
2024-12-27 $26.06 $26.07 $25.99 $25.99 $25.99 13,464
2024-12-26 $26.23 $26.26 $26.23 $26.26 $25.94 4,544
2024-12-24 $26.29 $26.31 $26.27 $26.31 $25.98 4,310
2024-12-23 $26.27 $26.27 $26.25 $26.26 $25.94 14,045
2024-12-20 $26.29 $26.32 $26.28 $26.30 $26.30 3,140
2024-12-19 $26.39 $26.39 $26.21 $26.22 $26.22 14,884
2024-12-18 $26.49 $26.51 $26.42 $26.42 $26.42 3,352
2024-12-17 $26.54 $26.57 $26.54 $26.54 $26.54 3,714
2024-12-16 $26.58 $26.58 $26.56 $26.56 $26.56 270
2024-12-13 $26.57 $26.57 $26.57 $26.57 $26.57 18
2024-12-12 $26.74 $26.74 $26.64 $26.65 $26.65 1,969
2024-12-11 $26.80 $26.80 $26.73 $26.73 $26.73 1,501
2024-12-10 $26.78 $26.78 $26.77 $26.77 $26.77 204
2024-12-09 $26.80 $26.80 $26.79 $26.79 $26.79 1,819
2024-12-06 $26.82 $26.82 $26.82 $26.82 $26.82 49
2024-12-05 $26.75 $26.75 $26.75 $26.75 $26.75 2
2024-12-04 $26.79 $26.79 $26.79 $26.79 $26.79 94
2024-12-03 $26.76 $26.76 $26.73 $26.73 $26.73 439
2024-12-02 $26.70 $26.73 $26.70 $26.73 $26.73 771
2024-11-29 $26.65 $26.65 $26.65 $26.65 $26.65 30
2024-11-27 $26.61 $26.61 $26.61 $26.61 $26.61 90
2024-11-26 $26.55 $26.57 $26.55 $26.57 $26.57 840
2024-11-25 $26.65 $26.66 $26.65 $26.66 $26.57 327
2024-11-22 $26.59 $26.59 $26.58 $26.58 $26.49 2,399
2024-11-21 $26.57 $26.57 $26.56 $26.57 $26.48 5,227
2024-11-20 $26.54 $26.55 $26.54 $26.55 $26.46 2,855
2024-11-19 $26.57 $26.57 $26.57 $26.57 $26.48 1,005
2024-11-18 $26.53 $26.53 $26.50 $26.50 $26.42 2,340
2024-11-15 $26.52 $26.52 $26.50 $26.50 $26.50 1,177
2024-11-14 $26.50 $26.52 $26.50 $26.51 $26.51 16,699
2024-11-13 $26.49 $26.49 $26.47 $26.47 $26.47 26,572
2024-11-12 $26.45 $26.45 $26.39 $26.40 $26.40 8,069
2024-11-11 $26.40 $26.42 $26.40 $26.42 $26.42 220
2024-11-08 $26.32 $26.52 $26.32 $26.52 $26.52 4,054
2024-11-07 $26.31 $26.31 $26.31 $26.31 $26.31 334
2024-11-06 $26.24 $26.24 $26.22 $26.22 $26.22 697
2024-11-05 $26.45 $26.45 $26.45 $26.45 $26.45 26
2024-11-04 $26.45 $26.47 $26.45 $26.47 $26.47 234
2024-11-01 $26.43 $26.43 $26.39 $26.40 $26.40 20,442
2024-10-31 $26.36 $26.41 $26.36 $26.38 $26.38 5,961
2024-10-30 $26.36 $26.42 $26.36 $26.39 $26.39 11,701
2024-10-29 $26.37 $26.38 $26.35 $26.35 $26.35 787
2024-10-28 $26.52 $26.55 $26.52 $26.53 $26.45 8,064
2024-10-25 $26.42 $26.45 $26.41 $26.45 $26.36 7,104
2024-10-24 $26.40 $26.47 $26.40 $26.43 $26.34 7,700
2024-10-23 $26.55 $26.56 $26.42 $26.43 $26.35 10,053
2024-10-22 $26.64 $26.64 $26.64 $26.64 $26.55 1,700
2024-10-21 $26.66 $26.66 $26.66 $26.66 $26.57 1,700
2024-10-18 $26.78 $26.79 $26.78 $26.78 $26.78 300
2024-10-17 $26.72 $26.72 $26.72 $26.72 $26.72 83
2024-10-16 $26.75 $26.75 $26.75 $26.75 $26.75 779
2024-10-15 $26.68 $26.69 $26.68 $26.69 $26.69 3,751
2024-10-14 $26.64 $26.65 $26.64 $26.65 $26.65 3,996
2024-10-11 $26.72 $26.72 $26.72 $26.72 $26.72 100
2024-10-10 $26.70 $26.72 $26.69 $26.69 $26.69 1,442
2024-10-09 $26.69 $26.71 $26.69 $26.71 $26.71 542
2024-10-08 $26.74 $26.74 $26.74 $26.74 $26.74 112
2024-10-07 $26.79 $26.79 $26.76 $26.77 $26.77 4,620
2024-10-04 $26.81 $26.81 $26.77 $26.79 $26.79 3,543
2024-10-03 $26.88 $26.90 $26.88 $26.89 $26.89 572
2024-10-02 $26.86 $26.89 $26.86 $26.89 $26.89 2,606
2024-10-01 $26.93 $26.93 $26.93 $26.93 $26.93 301
2024-09-30 $26.81 $26.81 $26.81 $26.81 $26.81 614
2024-09-27 $26.80 $26.80 $26.80 $26.80 $26.80 34
2024-09-26 $26.76 $26.76 $26.76 $26.76 $26.76 75
2024-09-25 $26.83 $26.83 $26.83 $26.83 $26.74 21
2024-09-24 $26.82 $26.82 $26.82 $26.82 $26.73 550
2024-09-23 $26.82 $26.84 $26.82 $26.84 $26.75 920
2024-09-20 $26.85 $26.87 $26.85 $26.85 $26.76 2,234
2024-09-19 $26.82 $26.82 $26.82 $26.82 $26.73 30
2024-09-18 $26.85 $26.85 $26.85 $26.85 $26.76 75
2024-09-17 $26.83 $26.83 $26.83 $26.83 $26.74 2
2024-09-16 $26.83 $26.83 $26.83 $26.83 $26.74 85
2024-09-13 $26.85 $26.85 $26.85 $26.85 $26.76 350
2024-09-12 $26.78 $26.80 $26.78 $26.80 $26.71 350
2024-09-11 $26.77 $26.77 $26.77 $26.77 $26.68 1
2024-09-10 $26.74 $26.74 $26.74 $26.74 $26.65 3,330
2024-09-09 $26.70 $26.70 $26.69 $26.69 $26.60 3,330
2024-09-06 $26.69 $26.73 $26.69 $26.73 $26.64 1,137
2024-09-05 $26.70 $26.70 $26.63 $26.63 $26.54 227
2024-09-04 $26.62 $26.62 $26.62 $26.62 $26.53 3,059
2024-09-03 $26.64 $26.64 $26.64 $26.64 $26.55 202
2024-08-30 $26.57 $26.57 $26.57 $26.57 $26.49 79
2024-08-29 $26.56 $26.56 $26.56 $26.56 $26.47 29
2024-08-28 $26.60 $26.60 $26.60 $26.60 $26.51 134
2024-08-27 $26.66 $26.66 $26.66 $26.66 $26.48 22
2024-08-26 $26.66 $26.68 $26.66 $26.68 $26.50 101
2024-08-23 $26.66 $26.70 $26.66 $26.70 $26.52 1,409
2024-08-22 $26.58 $26.63 $26.58 $26.61 $26.43 989
2024-08-21 $26.67 $26.67 $26.67 $26.67 $26.49 104
2024-08-20 $26.65 $26.65 $26.65 $26.65 $26.48 104
2024-08-19 $26.58 $26.58 $26.58 $26.58 $26.41 8
2024-08-16 $26.57 $26.57 $26.57 $26.57 $26.57 81
2024-08-15 $26.50 $26.50 $26.50 $26.50 $26.50 81
2024-08-14 $26.65 $26.65 $26.63 $26.63 $26.63 450
2024-08-13 $26.57 $26.59 $26.57 $26.59 $26.59 720
2024-08-12 $26.54 $26.54 $26.54 $26.54 $26.54 37
2024-08-09 $26.57 $26.57 $26.57 $26.57 $26.57 38
2024-08-08 $26.55 $26.55 $26.55 $26.55 $26.55 96
2024-08-07 $26.57 $26.57 $26.57 $26.57 $26.57 337
2024-08-06 $26.59 $26.59 $26.59 $26.59 $26.59 69
2024-08-05 $26.69 $26.69 $26.67 $26.67 $26.67 1,251
2024-08-02 $26.62 $26.67 $26.62 $26.67 $26.67 1,004
2024-08-01 $26.46 $26.50 $26.46 $26.50 $26.50 1,181
2024-07-31 $26.38 $26.39 $26.38 $26.39 $26.39 132
2024-07-30 $26.38 $26.38 $26.38 $26.38 $26.38 64
2024-07-29 $26.38 $26.38 $26.38 $26.38 $26.38 351
2024-07-26 $26.49 $26.49 $26.49 $26.49 $26.49 415
2024-07-25 $26.47 $26.47 $26.44 $26.44 $26.44 1,248
2024-07-24 $26.45 $26.45 $26.43 $26.43 $26.43 275
2024-07-23 $26.45 $26.45 $26.44 $26.44 $26.44 330
2024-07-22 $26.46 $26.46 $26.46 $26.46 $26.46 38
2024-07-19 $26.42 $26.42 $26.39 $26.39 $26.39 821
2024-07-18 $26.40 $26.40 $26.40 $26.40 $26.40 94
2024-07-17 $26.43 $26.43 $26.43 $26.43 $26.43 13
2024-07-16 $26.42 $26.43 $26.42 $26.42 $26.42 547
2024-07-15 $26.42 $26.42 $26.41 $26.41 $26.41 576
2024-07-12 $26.40 $26.40 $26.40 $26.40 $26.40 20
2024-07-11 $26.43 $26.43 $26.41 $26.41 $26.41 1,047
2024-07-10 $26.29 $26.29 $26.29 $26.29 $26.29 48
2024-07-09 $26.27 $26.28 $26.27 $26.28 $26.28 1,092
2024-07-08 $26.26 $26.28 $26.26 $26.28 $26.28 1,300
2024-07-05 $26.30 $26.32 $26.30 $26.32 $26.32 602
2024-07-03 $26.24 $26.26 $26.24 $26.26 $26.26 201
2024-07-02 $26.25 $26.25 $26.23 $26.24 $26.24 5,290
2024-07-01 $26.18 $26.18 $26.18 $26.18 $26.18 3
2024-06-28 $26.25 $26.25 $26.19 $26.20 $26.20 1,577
2024-06-27 $26.29 $26.29 $26.27 $26.27 $26.27 5,577
2024-06-26 $26.22 $26.23 $26.20 $26.23 $26.23 49,681
2024-06-25 $27.02 $27.02 $27.00 $27.00 $26.26 270
2024-06-24 $27.00 $27.00 $27.00 $27.00 $27.00 600
2024-06-21 $27.00 $27.00 $27.00 $27.00 $27.00 0
2024-06-20 $26.97 $26.97 $26.97 $26.97 $26.97 1
2024-06-18 $27.04 $27.04 $27.04 $27.04 $27.04 1
2024-06-17 $26.95 $26.95 $26.94 $26.94 $26.94 2,438
2024-06-14 $27.01 $27.01 $27.01 $27.01 $27.01 1
2024-06-13 $27.00 $27.00 $27.00 $27.00 $27.00 3,107
2024-06-12 $26.98 $26.98 $26.95 $26.95 $26.95 3,107
2024-06-11 $26.83 $26.83 $26.83 $26.83 $26.83 2
2024-06-10 $26.79 $26.79 $26.79 $26.79 $26.79 0
2024-06-07 $26.75 $26.76 $26.75 $26.76 $26.76 1,300
2024-06-06 $26.82 $26.84 $26.82 $26.84 $26.84 1,012
2024-06-05 $26.74 $26.78 $26.70 $26.78 $26.78 4,100
2024-06-04 $26.73 $26.73 $26.73 $26.73 $26.73 1,002
2024-06-03 $26.61 $26.68 $26.61 $26.68 $26.68 1,002
2024-05-31 $26.59 $26.59 $26.59 $26.59 $26.59 2
2024-05-30 $26.60 $26.60 $26.57 $26.57 $26.57 3,381
2024-05-29 $26.54 $26.54 $26.54 $26.54 $26.54 2
2024-05-28 $26.69 $26.69 $26.69 $26.69 $26.59 0
2024-05-24 $26.74 $26.74 $26.74 $26.74 $26.64 101
2024-05-23 $26.82 $26.82 $26.74 $26.74 $26.64 101
2024-05-22 $26.82 $26.82 $26.82 $26.82 $26.73 375
2024-05-21 $26.91 $26.91 $26.91 $26.91 $26.81 302
2024-05-20 $26.92 $26.92 $26.92 $26.92 $26.82 0
2024-05-17 $26.89 $26.89 $26.89 $26.89 $26.79 304
2024-05-16 $26.99 $26.99 $26.96 $26.96 $26.86 401
2024-05-15 $27.03 $27.03 $27.02 $27.02 $26.92 100
2024-05-14 $26.94 $26.94 $26.94 $26.94 $26.84 74
2024-05-13 $26.93 $26.93 $26.93 $26.93 $26.83 74
2024-05-10 $26.88 $26.89 $26.88 $26.89 $26.79 701
2024-05-09 $26.96 $26.96 $26.95 $26.95 $26.86 400
2024-05-08 $26.94 $26.94 $26.92 $26.92 $26.82 100
2024-05-07 $26.89 $26.89 $26.89 $26.89 $26.79 300
2024-05-06 $26.82 $26.82 $26.82 $26.82 $26.72 1
2024-05-03 $26.81 $26.81 $26.81 $26.81 $26.71 53
2024-05-02 $26.76 $26.76 $26.76 $26.76 $26.66 1
2024-05-01 $26.73 $26.73 $26.72 $26.72 $26.62 101
2024-04-30 $26.65 $26.65 $26.63 $26.63 $26.53 1,301
2024-04-29 $26.70 $26.70 $26.70 $26.70 $26.60 22
2024-04-26 $26.68 $26.68 $26.68 $26.68 $26.58 4,300
2024-04-25 $26.65 $26.65 $26.65 $26.65 $26.55 4,300
2024-04-24 $26.79 $26.79 $26.79 $26.79 $26.60 300
2024-04-23 $26.82 $26.85 $26.82 $26.85 $26.66 100
2024-04-22 $26.84 $26.84 $26.82 $26.82 $26.63 601
2024-04-19 $26.85 $26.85 $26.83 $26.83 $26.64 350
2024-04-18 $26.72 $26.74 $26.72 $26.74 $26.55 600
2024-04-17 $26.84 $26.84 $26.84 $26.84 $26.64 1,900
2024-04-16 $26.81 $26.83 $26.81 $26.81 $26.62 1,900
2024-04-15 $26.75 $26.75 $26.75 $26.75 $26.56 300
2024-04-12 $26.84 $26.89 $26.84 $26.86 $26.86 2,855
2024-04-11 $26.82 $26.82 $26.76 $26.78 $26.78 7,400
2024-04-10 $26.72 $26.73 $26.72 $26.73 $26.73 402
2024-04-09 $26.91 $26.91 $26.91 $26.91 $26.91 550
2024-04-08 $26.81 $26.81 $26.80 $26.80 $26.80 550
2024-04-05 $26.81 $26.81 $26.79 $26.79 $26.79 403
2024-04-04 $26.89 $26.89 $26.89 $26.89 $26.89 103
2024-04-03 $26.86 $26.86 $26.86 $26.86 $26.86 100
2024-04-02 $26.92 $26.99 $26.92 $26.93 $26.93 3,452
2024-04-01 $26.92 $26.92 $26.83 $26.86 $26.86 11,776
2024-03-28 $26.97 $26.97 $26.94 $26.96 $26.96 601
2024-03-27 $26.96 $27.00 $26.96 $27.00 $27.00 1,013
2024-03-26 $27.01 $27.03 $27.01 $27.01 $27.01 202
2024-03-25 $27.01 $27.01 $27.01 $27.01 $27.01 1
2024-03-22 $27.12 $27.12 $27.12 $27.12 $27.04 100
2024-03-21 $27.06 $27.06 $27.04 $27.06 $26.98 650
2024-03-20 $27.09 $27.10 $27.09 $27.09 $27.01 3,902
2024-03-19 $27.10 $27.10 $27.09 $27.09 $27.09 153
2024-03-18 $27.05 $27.08 $27.05 $27.08 $27.08 303
2024-03-15 $27.07 $27.07 $27.07 $27.07 $27.07 2,350
2024-03-14 $27.04 $27.04 $27.04 $27.04 $27.04 2,300
2024-03-13 $27.15 $27.15 $27.13 $27.13 $27.13 401
2024-03-12 $27.09 $27.09 $27.09 $27.09 $27.09 300
2024-03-11 $27.13 $27.13 $27.11 $27.11 $27.11 400
2024-03-08 $27.12 $27.12 $27.12 $27.12 $27.12 800
2024-03-07 $27.10 $27.12 $27.10 $27.12 $27.12 800
2024-03-06 $27.09 $27.09 $27.06 $27.06 $27.06 400
2024-03-05 $27.11 $27.11 $27.11 $27.11 $27.11 300
2024-03-04 $26.96 $26.96 $26.96 $26.96 $26.96 300
2024-03-01 $26.91 $27.05 $26.91 $27.05 $27.05 601
2024-02-29 $27.00 $27.00 $27.00 $27.00 $27.00 116
2024-02-28 $27.00 $27.00 $27.00 $27.00 $27.00 116
2024-02-27 $26.97 $26.97 $26.97 $26.97 $26.97 500
2024-02-26 $26.98 $26.99 $26.98 $26.99 $26.99 400
2024-02-23 $27.07 $27.07 $27.07 $27.07 $26.98 2,180
2024-02-22 $27.00 $27.00 $26.96 $26.98 $26.90 2,180
2024-02-21 $26.94 $26.94 $26.94 $26.94 $26.86 300
2024-02-20 $26.99 $26.99 $26.98 $26.98 $26.89 2,000
2024-02-16 $26.87 $26.89 $26.87 $26.89 $26.81 1,100
2024-02-15 $26.95 $26.95 $26.95 $26.95 $26.87 300
2024-02-14 $26.93 $26.93 $26.93 $26.93 $26.85 300
2024-02-13 $26.81 $26.81 $26.81 $26.81 $26.73 300
2024-02-12 $27.03 $27.03 $26.98 $26.98 $26.90 500
2024-02-09 $26.90 $26.96 $26.90 $26.96 $26.88 200
2024-02-08 $26.91 $26.91 $26.91 $26.91 $26.82 43
2024-02-07 $26.90 $26.91 $26.88 $26.89 $26.81 1,404
2024-02-06 $26.97 $26.97 $26.97 $26.97 $26.89 300
2024-02-05 $26.89 $26.89 $26.89 $26.89 $26.81 0
2024-02-02 $26.91 $26.93 $26.90 $26.93 $26.85 4,253
2024-02-01 $27.07 $27.07 $27.06 $27.07 $26.99 2,605
2024-01-31 $27.02 $27.02 $27.02 $27.02 $26.94 101
2024-01-30 $26.84 $26.84 $26.84 $26.84 $26.76 209
2024-01-29 $26.88 $26.88 $26.88 $26.88 $26.80 100
2024-01-26 $26.76 $26.76 $26.76 $26.76 $26.68 100
2024-01-25 $26.85 $26.85 $26.85 $26.85 $26.73 102
2024-01-24 $26.73 $26.73 $26.73 $26.73 $26.61 102
2024-01-23 $26.72 $26.72 $26.72 $26.72 $26.60 2
2024-01-22 $26.78 $26.78 $26.78 $26.78 $26.66 201
2024-01-19 $26.75 $26.75 $26.75 $26.75 $26.63 100
2024-01-18 $26.78 $26.78 $26.78 $26.78 $26.66 1
2024-01-17 $26.84 $26.84 $26.84 $26.84 $26.72 100
2024-01-16 $26.88 $26.88 $26.88 $26.88 $26.75 0
2024-01-12 $26.98 $26.98 $26.98 $26.98 $26.98 0
2024-01-11 $27.02 $27.02 $27.02 $27.02 $27.02 0
2024-01-10 $26.93 $26.93 $26.93 $26.93 $26.93 2
2024-01-09 $26.94 $26.94 $26.94 $26.94 $26.94 2
2024-01-08 $27.00 $27.02 $26.99 $26.99 $26.99 400
2024-01-05 $26.89 $26.89 $26.89 $26.89 $26.89 253
2024-01-04 $26.91 $26.91 $26.88 $26.88 $26.88 253
2024-01-03 $27.00 $27.00 $27.00 $27.00 $27.00 3
2024-01-02 $26.90 $26.90 $26.89 $26.89 $26.89 247
2023-12-29 $26.94 $26.94 $26.94 $26.94 $26.94 76
2023-12-28 $26.90 $26.90 $26.87 $26.89 $26.89 12,280
2023-12-27 $26.94 $27.00 $26.94 $27.00 $27.00 2,009
2023-12-26 $26.99 $27.02 $26.99 $26.99 $26.99 5,621
2023-12-22 $27.03 $27.04 $27.02 $27.02 $27.02 3,546
2023-12-21 $27.01 $27.01 $27.01 $27.01 $27.01 1,008
2023-12-20 $27.00 $27.03 $26.98 $27.03 $27.03 1,008
2023-12-19 $26.99 $27.01 $26.96 $26.98 $26.98 5,700
2023-12-18 $26.92 $26.92 $26.89 $26.89 $26.89 2,252
2023-12-15 $26.97 $26.97 $26.91 $26.92 $26.92 3,103
2023-12-14 $26.80 $26.85 $26.78 $26.83 $26.83 6,140
2023-12-13 $26.78 $26.78 $26.78 $26.78 $26.78 301
2023-12-12 $26.63 $26.63 $26.61 $26.61 $26.61 301
2023-12-11 $26.56 $26.60 $26.56 $26.60 $26.60 3,200
2023-12-08 $26.50 $26.57 $26.50 $26.55 $26.55 625
2023-12-07 $26.59 $26.59 $26.59 $26.59 $26.59 100
2023-12-06 $26.52 $26.52 $26.52 $26.52 $26.52 100
2023-12-05 $26.50 $26.50 $26.50 $26.50 $26.50 3
2023-12-04 $26.37 $26.37 $26.37 $26.37 $26.37 0
2023-12-01 $26.30 $26.37 $26.30 $26.37 $26.37 445
2023-11-30 $26.25 $26.25 $26.25 $26.25 $26.25 440
2023-11-29 $26.10 $26.25 $26.10 $26.25 $26.25 7,749
2023-11-28 $26.00 $26.03 $26.00 $26.03 $26.03 446
2023-11-27 $25.93 $26.07 $25.93 $26.07 $26.07 466
2023-11-24 $25.94 $25.94 $25.91 $25.91 $25.91 2,074
2023-11-22 $25.93 $26.01 $25.93 $26.01 $26.01 1,050
2023-11-21 $25.90 $25.95 $25.90 $25.92 $25.92 476
2023-11-20 $25.84 $25.89 $25.84 $25.89 $25.89 100
2023-11-17 $25.78 $25.83 $25.78 $25.83 $25.83 700
2023-11-16 $25.84 $25.84 $25.84 $25.84 $25.84 2,004
2023-11-15 $25.69 $25.71 $25.69 $25.69 $25.69 2,004
2023-11-14 $25.83 $25.85 $25.83 $25.85 $25.85 2,000
2023-11-13 $25.57 $25.57 $25.57 $25.57 $25.57 0
2023-11-10 $25.60 $25.60 $25.59 $25.59 $25.59 226
2023-11-09 $25.48 $25.48 $25.45 $25.45 $25.45 5,700
2023-11-08 $25.45 $25.50 $25.45 $25.50 $25.50 1,400
2023-11-07 $25.46 $25.48 $25.46 $25.48 $25.48 285
2023-11-06 $25.25 $25.29 $25.25 $25.29 $25.29 775,902
2023-11-03 $25.23 $25.33 $25.23 $25.32 $25.32 3,400
2023-11-02 $25.17 $25.19 $25.16 $25.16 $25.16 5,697
2022-10-24 $32.19 $32.43 $32.14 $32.24 $32.24 6,253
2022-10-21 $31.65 $32.12 $31.65 $32.04 $32.04 807
2022-10-20 $31.89 $31.89 $31.51 $31.51 $31.51 11,218
2022-10-19 $32.52 $32.52 $32.11 $32.18 $32.18 14,169
2022-10-18 $32.43 $32.56 $32.28 $32.53 $32.53 1,065
2022-10-17 $32.19 $32.19 $31.99 $31.99 $31.99 869
2022-10-14 $31.91 $32.11 $31.25 $31.32 $31.32 4,602
2022-10-13 $31.41 $31.90 $31.41 $31.82 $31.82 1,984
2022-10-12 $31.60 $31.64 $31.00 $31.00 $31.00 1,606
2022-10-11 $31.89 $32.09 $31.89 $31.93 $31.93 3,529
2022-10-10 $31.98 $32.39 $31.98 $32.02 $32.02 11,813
2022-10-07 $32.40 $32.40 $31.75 $31.97 $31.97 10,706
2022-10-06 $32.95 $32.98 $32.56 $32.59 $32.59 2,906
2022-10-05 $33.98 $33.98 $33.35 $33.56 $33.56 6,214
2022-10-04 $33.72 $34.35 $33.72 $34.35 $34.35 4,318
2022-10-03 $33.68 $33.77 $33.57 $33.61 $33.61 14,653
2022-09-30 $33.10 $33.10 $32.64 $32.64 $32.64 3,253
2022-09-29 $33.31 $33.31 $33.27 $33.27 $33.27 923
2022-09-28 $34.79 $34.81 $34.60 $34.60 $34.60 2,688
2022-09-27 $35.10 $35.10 $34.30 $34.32 $34.32 5,679
2022-09-26 $35.00 $35.01 $34.72 $35.01 $35.01 16,059
2022-09-23 $35.66 $35.88 $35.61 $35.88 $35.88 6,354
2022-09-22 $36.21 $36.44 $36.21 $36.35 $36.35 747
2022-09-21 $36.89 $37.19 $36.51 $36.51 $36.51 829
2022-09-20 $37.09 $37.09 $36.70 $36.89 $36.89 5,124
2022-09-19 $37.16 $37.48 $37.10 $37.46 $37.46 1,166
2022-09-16 $37.03 $37.09 $37.00 $37.01 $37.01 1,883
2022-09-15 $37.43 $37.43 $37.14 $37.14 $37.14 3,228
2022-09-14 $37.78 $37.97 $37.78 $37.95 $37.95 3,581
2022-09-13 $38.41 $38.44 $37.65 $37.65 $37.65 1,179
2022-09-12 $38.40 $38.74 $38.40 $38.74 $38.74 1,304
2022-09-09 $38.51 $38.51 $38.37 $38.41 $38.41 3,113
2022-09-08 $38.13 $38.15 $38.04 $38.15 $38.15 1,196
2022-09-07 $37.79 $38.20 $37.79 $38.20 $38.20 704
2022-09-06 $37.44 $37.44 $37.02 $37.02 $37.02 1,283
2022-09-02 $37.14 $37.14 $37.14 $37.14 $37.14 298
2022-09-01 $37.00 $37.56 $37.00 $37.51 $37.51 3,836
2022-08-31 $37.48 $37.48 $37.10 $37.10 $37.10 1,013
2022-08-30 $37.60 $37.60 $37.25 $37.29 $37.29 5,453
2022-08-29 $37.96 $37.96 $37.89 $37.89 $37.89 5,909
2022-08-26 $38.08 $38.08 $37.75 $37.75 $37.75 808
2022-08-25 $38.21 $38.29 $38.06 $38.29 $38.29 3,868
2022-08-24 $37.92 $38.07 $37.92 $38.07 $38.07 7,615
2022-08-23 $37.92 $38.00 $37.89 $38.00 $38.00 1,141
2022-08-22 $38.52 $38.59 $38.16 $38.20 $38.20 8,379
2022-08-19 $39.05 $39.05 $38.74 $38.83 $38.83 2,564
2022-08-18 $38.88 $38.88 $38.76 $38.77 $38.77 804
2022-08-17 $38.49 $38.66 $38.49 $38.66 $38.66 2,061
2022-08-16 $38.57 $38.68 $38.57 $38.67 $38.67 1,467
2022-08-15 $38.35 $38.59 $38.30 $38.59 $38.59 963
2022-08-12 $38.18 $38.23 $38.17 $38.23 $38.23 1,154
2022-08-11 $37.89 $37.91 $37.62 $37.62 $37.62 12,500
2022-08-10 $37.56 $37.58 $37.47 $37.58 $37.58 1,039
2022-08-09 $37.42 $37.45 $37.42 $37.45 $37.45 7,315
2022-08-08 $37.29 $37.29 $36.99 $37.05 $37.05 783
2022-08-05 $36.84 $36.92 $36.84 $36.91 $36.91 595
2022-08-04 $37.50 $37.55 $37.15 $37.19 $37.19 4,862
2022-08-03 $36.83 $37.26 $36.70 $37.26 $37.26 13,787
2022-08-02 $37.27 $37.28 $37.01 $37.04 $37.04 959
2022-08-01 $37.57 $37.57 $36.77 $37.19 $37.19 3,493
2022-07-29 $37.11 $37.27 $37.11 $37.19 $37.19 2,149
2022-07-28 $36.00 $36.83 $36.00 $36.83 $36.83 895
2022-07-27 $35.48 $35.75 $35.48 $35.75 $35.75 1,096
2022-07-26 $35.44 $35.68 $35.44 $35.68 $35.68 2,567
2022-07-25 $35.22 $35.37 $35.22 $35.37 $35.37 689
2022-07-22 $34.78 $34.82 $34.73 $34.82 $34.82 446
2022-07-21 $34.39 $34.43 $34.39 $34.43 $34.43 448
2022-07-20 $34.90 $34.90 $34.40 $34.40 $34.40 7,226
2022-07-19 $35.21 $35.21 $34.88 $34.90 $34.90 2,221
2022-07-18 $34.96 $34.96 $34.69 $34.69 $34.69 3,085
2022-07-15 $34.72 $35.12 $34.72 $35.12 $35.12 4,826
2022-07-14 $34.95 $34.97 $34.42 $34.97 $34.97 3,542
2022-07-13 $34.93 $35.18 $34.91 $34.96 $34.96 760
2022-07-12 $35.44 $35.44 $34.99 $35.10 $35.10 4,421
2022-07-11 $34.96 $35.22 $34.96 $35.22 $35.22 2,136
2022-07-08 $35.06 $35.19 $35.06 $35.08 $35.08 504
2022-07-07 $35.37 $35.37 $35.19 $35.19 $35.19 483
2022-07-06 $35.55 $35.55 $35.24 $35.24 $35.24 105
2022-07-05 $35.38 $35.38 $34.60 $34.93 $34.93 32,939
2022-07-01 $36.29 $36.29 $36.29 $36.29 $36.29 207
2022-06-30 $34.94 $35.65 $34.94 $35.38 $35.38 619
2022-06-29 $34.96 $35.14 $34.96 $35.14 $35.14 304
2022-06-28 $35.30 $35.30 $35.08 $35.08 $35.08 261
2022-06-27 $35.17 $35.19 $35.12 $35.12 $35.12 1,849
2022-06-24 $34.82 $35.16 $34.82 $35.09 $34.77 382
2022-06-23 $34.00 $34.38 $34.00 $34.38 $34.07 1,153
2022-06-22 $33.75 $33.75 $33.72 $33.72 $33.42 258
2022-06-21 $32.98 $33.45 $32.98 $33.42 $33.12 36,633
2022-06-17 $32.60 $32.90 $32.60 $32.87 $32.58 854
2022-06-16 $33.25 $33.26 $33.13 $33.13 $32.83 3,119
2022-06-15 $34.14 $34.14 $33.73 $33.83 $33.53 1,981
2022-06-14 $34.73 $34.73 $33.73 $33.73 $33.43 1,007
2022-06-13 $35.65 $35.65 $34.65 $34.65 $34.34 1,398
2022-06-10 $36.31 $36.61 $36.27 $36.44 $36.12 6,700
2022-06-09 $37.40 $37.54 $36.63 $36.64 $36.32 3,168
2022-06-08 $38.14 $38.14 $37.52 $37.52 $37.19 437
2022-06-07 $38.22 $38.26 $38.22 $38.26 $37.93 220
2022-06-06 $38.07 $38.09 $37.99 $37.99 $37.65 4,258
2022-06-03 $37.75 $37.86 $37.75 $37.85 $37.52 273
2022-06-02 $37.80 $38.08 $37.65 $38.08 $37.74 1,325
2022-06-01 $38.59 $38.59 $37.80 $37.98 $37.64 1,004
2022-05-31 $38.00 $38.34 $38.00 $38.03 $37.69 1,160
2022-05-27 $38.40 $38.46 $38.35 $38.46 $38.12 1,741
2022-05-26 $38.18 $38.24 $38.01 $38.01 $37.67 3,042
2022-05-25 $38.03 $38.03 $37.90 $37.98 $37.65 2,625
2022-05-24 $37.45 $37.97 $37.12 $37.97 $37.63 3,742
2022-05-23 $37.26 $37.28 $37.26 $37.28 $36.95 469
2022-05-20 $36.56 $36.89 $36.53 $36.88 $36.55 1,964
2022-05-19 $36.31 $36.87 $36.31 $36.87 $36.54 883
2022-05-18 $37.09 $37.13 $36.75 $36.80 $36.47 3,892
2022-05-17 $37.13 $37.13 $37.13 $37.13 $36.80 193
2022-05-16 $36.78 $36.85 $36.68 $36.78 $36.46 757
2022-05-13 $36.53 $36.69 $36.53 $36.69 $36.36 795
2022-05-12 $36.39 $36.64 $36.12 $36.53 $36.20 8,716
2022-05-11 $37.02 $37.02 $36.65 $36.65 $36.33 1,896
2022-05-10 $36.90 $36.90 $36.04 $36.37 $36.04 1,611
2022-05-09 $37.26 $37.26 $36.53 $36.90 $36.57 3,628
2022-05-06 $36.58 $37.05 $36.58 $36.91 $36.58 2,113
2022-05-05 $36.58 $36.81 $36.49 $36.63 $36.30 1,613
2022-05-04 $36.63 $37.00 $36.63 $37.00 $36.67 586
2022-05-03 $36.68 $36.79 $36.19 $36.19 $35.87 2,630
2022-05-02 $36.44 $36.62 $35.75 $36.06 $35.74 2,733
2022-04-29 $36.93 $37.01 $36.43 $36.43 $36.11 1,608
2022-04-28 $37.49 $37.52 $37.45 $37.49 $37.16 3,201
2022-04-27 $37.29 $37.67 $37.00 $37.09 $36.76 7,415
2022-04-26 $37.65 $37.83 $37.29 $37.29 $36.96 1,256
2022-04-25 $37.43 $37.70 $37.33 $37.70 $37.37 5,593
2022-04-22 $38.52 $38.52 $38.02 $38.02 $37.68 3,396
2022-04-21 $39.00 $39.42 $38.69 $38.69 $38.35 9,156
2022-04-20 $39.17 $39.17 $39.04 $39.04 $38.69 2,235
2022-04-19 $38.55 $38.55 $38.55 $38.55 $38.21 152
2022-04-18 $38.54 $38.64 $38.23 $38.32 $37.98 9,692
2022-04-14 $38.47 $38.47 $38.47 $38.47 $38.13 383
2022-04-13 $38.45 $38.45 $38.16 $38.40 $38.06 1,327
2022-04-12 $38.21 $38.55 $38.21 $38.48 $38.14 2,368
2022-04-11 $38.85 $38.86 $38.29 $38.29 $37.95 4,520
2022-04-08 $38.55 $38.83 $38.51 $38.73 $38.38 2,243
2022-04-07 $38.79 $38.82 $38.49 $38.56 $38.22 3,078
2022-04-06 $38.66 $38.80 $38.61 $38.79 $38.45 1,739
2022-04-05 $37.60 $38.18 $37.60 $37.92 $37.58 1,782
2022-04-04 $38.02 $38.02 $37.44 $37.72 $37.38 687
2022-04-01 $38.03 $38.03 $38.03 $38.03 $37.69 271
2022-03-31 $37.74 $37.85 $37.59 $37.59 $37.26 2,334
2022-03-30 $37.50 $37.50 $37.50 $37.50 $37.16 58
2022-03-29 $37.10 $37.21 $37.10 $37.21 $36.88 507
2022-03-28 $36.72 $36.80 $36.72 $36.80 $36.47 499
2022-03-25 $36.34 $36.57 $36.34 $36.57 $36.24 347
2022-03-24 $35.66 $35.96 $35.66 $35.94 $35.62 1,375
2022-03-23 $35.42 $35.73 $35.42 $35.73 $35.42 716
2022-03-22 $35.58 $35.60 $35.51 $35.53 $35.22 846
2022-03-21 $35.58 $35.62 $35.58 $35.62 $35.30 222
2022-03-18 $35.47 $35.47 $35.35 $35.35 $35.04 1,762
2022-03-17 $35.65 $35.79 $35.65 $35.66 $35.34 1,448
2022-03-16 $35.74 $35.74 $35.39 $35.52 $35.20 4,082
2022-03-15 $35.66 $35.66 $35.66 $35.66 $35.35 43
2022-03-14 $35.17 $35.27 $35.16 $35.27 $34.96 335
2022-03-11 $35.33 $35.33 $35.33 $35.33 $35.02 71
2022-03-10 $35.20 $35.40 $35.16 $35.40 $35.08 1,224
2022-03-09 $35.38 $35.41 $35.10 $35.10 $34.79 827
2022-03-08 $35.60 $35.60 $35.27 $35.27 $34.95 486
2022-03-07 $35.65 $35.71 $35.55 $35.71 $35.39 664
2022-03-04 $35.48 $35.48 $35.48 $35.48 $35.16 47
2022-03-03 $34.87 $34.95 $34.78 $34.78 $34.47 867
2022-03-02 $34.29 $34.29 $34.21 $34.21 $33.90 945
2022-03-01 $34.01 $34.18 $33.74 $33.74 $33.44 1,921
2022-02-28 $33.99 $33.99 $33.99 $33.99 $33.68 61
2022-02-25 $33.17 $33.93 $33.17 $33.93 $33.63 1,095
2022-02-24 $32.75 $32.89 $32.56 $32.89 $32.60 4,129
2022-02-23 $32.80 $32.80 $32.80 $32.80 $32.51 113
2022-02-22 $33.54 $33.54 $33.27 $33.27 $32.98 641
2022-02-18 $33.34 $33.34 $33.19 $33.31 $33.02 1,168
2022-02-17 $33.33 $33.33 $33.33 $33.33 $33.04 24
2022-02-16 $33.05 $33.30 $33.05 $33.30 $33.01 1,991
2022-02-15 $33.21 $33.21 $33.21 $33.21 $32.92 14
2022-02-14 $33.32 $33.43 $33.32 $33.43 $33.13 119
2022-02-11 $34.07 $34.07 $33.67 $33.79 $33.49 656
2022-02-10 $34.45 $34.45 $33.78 $33.78 $33.48 300
2022-02-09 $34.61 $34.61 $34.61 $34.61 $34.30 294
2022-02-08 $34.61 $34.61 $34.53 $34.53 $34.23 976
2022-02-07 $34.39 $34.44 $34.39 $34.44 $34.13 262
2022-02-04 $34.56 $34.56 $34.56 $34.56 $34.25 89
2022-02-03 $34.86 $34.86 $34.86 $34.86 $34.55 19
2022-02-02 $34.94 $34.94 $34.94 $34.94 $34.63 40
2022-02-01 $34.45 $34.45 $34.45 $34.45 $34.15 49
2022-01-31 $34.84 $34.84 $34.84 $34.84 $34.53 51
2022-01-28 $34.04 $34.46 $34.04 $34.46 $34.16 149
2022-01-27 $34.01 $34.01 $34.01 $34.01 $33.71 19
2022-01-26 $34.01 $34.01 $33.76 $33.76 $33.46 281
2022-01-25 $33.76 $33.86 $33.74 $33.83 $33.53 2,714
2022-01-24 $33.98 $33.98 $33.98 $33.98 $33.68 90
2022-01-21 $34.65 $34.65 $34.23 $34.29 $33.99 857
2022-01-20 $34.76 $34.76 $34.40 $34.40 $34.09 149
2022-01-19 $34.46 $34.46 $34.46 $34.46 $34.15 212
2022-01-18 $34.51 $34.51 $34.35 $34.35 $34.05 188
2022-01-14 $34.70 $34.72 $34.70 $34.72 $34.42 115
2022-01-13 $34.82 $34.82 $34.82 $34.82 $34.51 124
2022-01-12 $34.61 $34.61 $34.61 $34.61 $34.31 32
2022-01-11 $34.57 $34.57 $34.57 $34.57 $34.26 7
2022-01-10 $34.84 $34.92 $34.84 $34.92 $34.61 608
2022-01-07 $35.09 $35.09 $35.09 $35.09 $34.78 78
2022-01-06 $34.81 $34.81 $34.81 $34.81 $34.50 6
2022-01-05 $35.12 $35.12 $35.02 $35.02 $34.70 831
2022-01-04 $35.22 $35.22 $35.04 $35.04 $34.73 219
2022-01-03 $35.05 $35.05 $35.05 $35.05 $34.74 47
2021-12-31 $35.25 $35.34 $35.25 $35.34 $35.03 117
2021-12-30 $35.25 $35.25 $35.25 $35.25 $34.93 103
2021-12-29 $35.15 $35.15 $35.15 $35.15 $34.84 204
2021-12-28 $34.92 $34.92 $34.92 $34.92 $34.61 2
2021-12-27 $34.61 $34.61 $34.61 $34.61 $34.30 39
2021-12-23 $34.99 $34.99 $34.99 $34.99 $34.20 6
2021-12-22 $34.98 $34.98 $34.98 $34.98 $34.18 4
2021-12-21 $34.77 $34.77 $34.77 $34.77 $33.97 160
2021-12-20 $34.83 $34.83 $34.83 $34.83 $34.03 12
2021-12-17 $34.77 $34.77 $34.77 $34.77 $33.98 22
2021-12-16 $35.28 $35.28 $35.28 $35.28 $34.48 15
2021-12-15 $34.71 $35.07 $34.71 $35.07 $34.27 2,008
2021-12-14 $34.51 $34.51 $34.51 $34.51 $33.72 33
2021-12-13 $34.69 $34.69 $34.69 $34.69 $33.90 7
2021-12-10 $34.33 $34.33 $34.33 $34.33 $33.55 21
2021-12-09 $34.15 $34.15 $34.15 $34.15 $33.37 15
2021-12-08 $34.23 $34.23 $34.23 $34.23 $33.45 107
2021-12-07 $34.22 $34.22 $34.22 $34.22 $33.44 19
2021-12-06 $34.29 $34.30 $34.04 $34.04 $33.26 2,066
2021-12-03 $33.42 $33.44 $33.38 $33.44 $32.68 517
2021-12-02 $32.71 $33.37 $32.71 $33.07 $32.31 443
2021-12-01 $33.20 $33.20 $32.70 $32.70 $31.96 272
2021-11-30 $32.65 $32.65 $32.65 $32.65 $31.91 1
2021-11-29 $33.69 $33.69 $33.69 $33.69 $32.92 18
2021-11-26 $33.22 $33.22 $33.22 $33.22 $32.47 47
2021-11-24 $33.71 $33.79 $33.71 $33.79 $33.02 797
2021-11-23 $33.90 $33.90 $33.79 $33.79 $33.02 248
2021-11-22 $33.78 $33.80 $33.77 $33.77 $33.00 2,275
2021-11-19 $33.46 $33.46 $33.46 $33.46 $32.69 4
2021-11-18 $33.29 $33.29 $33.25 $33.25 $32.50 650
2021-11-17 $33.27 $33.46 $33.27 $33.46 $32.70 1,576
2021-11-16 $33.44 $33.44 $33.44 $33.44 $32.68 80
2021-11-15 $33.58 $33.58 $33.58 $33.58 $32.81 22
2021-11-12 $33.14 $33.14 $33.14 $33.14 $32.39 55
2021-11-11 $33.22 $33.22 $33.22 $33.22 $32.46 46
2021-11-10 $33.23 $33.41 $33.23 $33.41 $32.65 104
2021-11-09 $33.13 $33.13 $33.13 $33.13 $32.37 5
2021-11-08 $32.99 $32.99 $32.99 $32.99 $32.24 10
2021-11-05 $33.49 $33.49 $33.49 $33.49 $32.73 103
2021-11-04 $33.18 $33.18 $33.18 $33.18 $32.43 14
2021-11-03 $33.35 $33.35 $33.35 $33.35 $32.59 25
2021-11-02 $33.45 $33.45 $33.45 $33.45 $32.69 67
2021-11-01 $33.45 $33.45 $33.45 $33.45 $32.69 43
2021-10-29 $33.38 $33.38 $33.21 $33.31 $32.55 1,158
2021-10-28 $33.43 $33.43 $33.43 $33.43 $32.67 21
2021-10-27 $33.26 $33.26 $33.26 $33.26 $32.50 95
2021-10-26 $33.36 $33.55 $33.36 $33.50 $32.74 579
2021-10-25 $33.35 $33.35 $33.35 $33.35 $32.59 47
2021-10-22 $33.48 $33.48 $33.48 $33.48 $32.72 79
2021-10-21 $33.30 $33.30 $33.29 $33.29 $32.54 604
2021-10-20 $33.26 $33.32 $33.26 $33.32 $32.56 368
2021-10-19 $32.87 $32.87 $32.87 $32.87 $32.12 116
2021-10-18 $32.60 $32.60 $32.55 $32.55 $31.81 618
2021-10-15 $32.94 $32.95 $32.89 $32.89 $32.15 688
2021-10-14 $32.77 $33.02 $32.77 $32.94 $32.19 488
2021-10-13 $32.60 $32.60 $32.60 $32.60 $31.86 162
2021-10-12 $32.06 $32.21 $32.06 $32.21 $31.48 2,283
2021-10-11 $32.26 $32.26 $31.99 $32.05 $31.32 1,344
2021-10-08 $32.36 $32.45 $32.24 $32.25 $31.52 2,181
2021-10-07 $32.59 $32.62 $32.53 $32.53 $31.79 3,026
2021-10-06 $32.76 $32.76 $32.76 $32.76 $32.01 78
2021-10-05 $32.35 $32.36 $32.33 $32.33 $31.59 2,771
2021-10-04 $32.38 $32.38 $32.38 $32.38 $31.64 162
2021-10-01 $31.89 $31.89 $31.89 $31.89 $31.16 47
2021-09-30 $31.99 $32.20 $31.98 $31.98 $31.25 1,706
2021-09-29 $32.08 $32.23 $32.08 $32.23 $31.49 397
2021-09-28 $32.08 $32.08 $31.79 $31.79 $31.07 327
2021-09-27 $32.18 $32.18 $32.18 $32.18 $31.45 169
2021-09-24 $32.63 $32.65 $32.48 $32.53 $31.79 2,183
2021-09-23 $32.83 $32.83 $32.51 $32.51 $31.77 341
2021-09-22 $32.81 $32.81 $32.67 $32.67 $31.92 247
2021-09-21 $32.72 $32.72 $32.72 $32.72 $31.98 58
2021-09-20 $32.75 $32.89 $32.70 $32.80 $32.06 1,748
2021-09-17 $33.17 $33.17 $32.92 $32.92 $32.17 199
2021-09-16 $33.34 $33.50 $33.33 $33.33 $32.58 1,720
2021-09-15 $33.77 $33.78 $33.62 $33.62 $32.86 368
2021-09-14 $33.64 $33.64 $33.64 $33.64 $32.88 83
2021-09-13 $33.80 $33.80 $33.80 $33.80 $33.03 36
2021-09-10 $33.98 $34.06 $33.85 $33.85 $33.08 6,412
2021-09-09 $34.40 $34.41 $34.38 $34.38 $33.59 866
2021-09-08 $34.37 $34.60 $34.37 $34.55 $33.76 1,597
2021-09-07 $33.96 $33.96 $33.96 $33.96 $33.19 19
2021-09-03 $34.42 $34.42 $34.42 $34.42 $33.64 107
2021-09-02 $34.66 $34.66 $34.66 $34.66 $33.87 7
2021-09-01 $34.38 $34.42 $34.38 $34.42 $33.64 107
2021-08-31 $34.07 $34.07 $33.87 $34.00 $33.23 348
2021-08-30 $34.00 $34.01 $33.97 $33.97 $33.19 465
2021-08-27 $33.94 $33.94 $33.94 $33.94 $33.17 128
2021-08-26 $33.96 $33.96 $33.96 $33.96 $33.19 22
2021-08-25 $34.08 $34.08 $34.08 $34.08 $33.30 35
2021-08-24 $34.03 $34.03 $33.94 $33.98 $33.20 619
2021-08-23 $34.18 $34.18 $34.18 $34.18 $33.41 18
2021-08-20 $34.55 $34.55 $34.55 $34.55 $33.76 27
2021-08-19 $34.16 $34.16 $34.16 $34.16 $33.38 215
2021-08-18 $34.07 $34.07 $34.07 $34.07 $33.30 25
2021-08-17 $34.16 $34.26 $34.16 $34.26 $33.48 471
2021-08-16 $34.40 $34.41 $34.26 $34.26 $33.48 360
2021-08-13 $34.07 $34.07 $34.03 $34.07 $33.30 1,528
2021-08-12 $33.89 $33.89 $33.88 $33.88 $33.11 128
2021-08-11 $33.98 $33.98 $33.87 $33.87 $33.10 1,888
2021-08-10 $33.64 $33.64 $33.64 $33.64 $32.87 21
2021-08-09 $33.62 $33.62 $33.62 $33.62 $32.86 89
2021-08-06 $33.76 $33.76 $33.64 $33.64 $32.87 1,568
2021-08-05 $33.63 $33.63 $33.63 $33.63 $32.86 33
2021-08-04 $33.21 $33.21 $33.21 $33.21 $32.46 90
2021-08-03 $33.37 $33.41 $33.31 $33.31 $32.55 3,929
2021-08-02 $33.13 $33.13 $33.13 $33.13 $32.38 67
2021-07-30 $32.95 $32.95 $32.90 $32.90 $32.15 1,245
2021-07-29 $33.23 $33.23 $33.23 $33.23 $32.47 50
2021-07-28 $33.20 $33.20 $33.20 $33.20 $32.45 40
2021-07-27 $33.30 $33.40 $33.30 $33.40 $32.64 318
2021-07-26 $32.84 $32.84 $32.84 $32.84 $32.09 11
2021-07-23 $32.64 $32.80 $32.63 $32.80 $32.06 2,200
2021-07-22 $32.42 $32.42 $32.42 $32.42 $31.68 10
2021-07-21 $32.35 $32.35 $32.35 $32.35 $31.61 23
2021-07-20 $32.79 $32.79 $32.63 $32.63 $31.89 676
2021-07-19 $32.43 $32.43 $32.43 $32.43 $31.69 107
2021-07-16 $33.02 $33.05 $33.02 $33.05 $32.30 283
2021-07-15 $32.77 $32.77 $32.77 $32.77 $32.02 194
2021-07-14 $32.39 $32.41 $32.39 $32.41 $31.67 446
2021-07-13 $32.17 $32.17 $32.17 $32.17 $31.44 36
2021-07-12 $32.45 $32.46 $32.45 $32.46 $31.72 197
2021-07-09 $32.37 $32.37 $32.37 $32.37 $31.64 132
2021-07-08 $32.26 $32.26 $32.26 $32.26 $31.52 319
2021-07-07 $32.39 $32.39 $32.39 $32.39 $31.65 85
2021-07-06 $32.15 $32.15 $32.15 $32.15 $31.42 61
2021-07-02 $32.11 $32.11 $32.11 $32.11 $31.37 74
2021-07-01 $31.79 $32.03 $31.79 $32.03 $31.30 486
2021-06-30 $31.70 $31.73 $31.59 $31.73 $31.01 648
2021-06-29 $32.20 $32.20 $31.72 $31.72 $31.00 723
2021-06-28 $32.19 $32.21 $32.19 $32.21 $31.47 741
2021-06-25 $31.71 $32.05 $31.71 $32.05 $31.32 1,100
2021-06-24 $32.16 $32.16 $32.13 $32.13 $31.00 178
2021-06-23 $32.18 $32.19 $32.12 $32.12 $30.99 1,614
2021-06-22 $32.44 $32.44 $32.44 $32.44 $31.30 270
2021-06-21 $32.64 $32.64 $32.64 $32.64 $31.49 140
2021-06-18 $32.25 $32.25 $32.25 $32.25 $31.12 17
2021-06-17 $33.03 $33.30 $33.03 $33.16 $32.00 1,189
2021-06-16 $33.14 $33.14 $33.10 $33.10 $31.93 129
2021-06-15 $33.64 $33.64 $33.64 $33.64 $32.45 7
2021-06-14 $33.50 $33.50 $33.49 $33.50 $32.32 421
2021-06-11 $33.49 $33.49 $33.49 $33.49 $32.31 52
2021-06-10 $33.37 $33.37 $33.37 $33.37 $32.19 21
2021-06-09 $33.22 $33.22 $33.22 $33.22 $32.05 93
2021-06-08 $32.87 $32.90 $32.87 $32.90 $31.74 329
2021-06-07 $33.18 $33.18 $33.16 $33.16 $31.99 215
2021-06-04 $33.07 $33.07 $33.07 $33.07 $31.90 48
2021-06-03 $33.14 $33.14 $33.14 $33.14 $31.97 188
2021-06-02 $32.85 $32.85 $32.85 $32.85 $31.70 90
2021-06-01 $32.74 $32.74 $32.74 $32.74 $31.58 18
2021-05-28 $32.85 $32.91 $32.85 $32.91 $31.75 836
2021-05-27 $32.75 $32.75 $32.75 $32.75 $31.60 63
2021-05-26 $32.92 $32.92 $32.92 $32.92 $31.76 76
2021-05-25 $32.91 $32.91 $32.91 $32.91 $31.75 255
2021-05-24 $33.33 $33.33 $33.31 $33.31 $32.14 140
2021-05-21 $33.22 $33.32 $33.22 $33.32 $32.15 413
2021-05-20 $33.13 $33.13 $33.13 $33.13 $31.96 13
2021-05-19 $32.84 $32.92 $32.81 $32.92 $31.76 400
2021-05-18 $32.96 $32.98 $32.91 $32.98 $31.81 441
2021-05-17 $33.16 $33.16 $32.94 $32.94 $31.78 288
2021-05-14 $33.25 $33.25 $33.25 $33.25 $32.08 392
2021-05-13 $32.38 $33.04 $32.38 $33.04 $31.87 1,269
2021-05-12 $32.39 $32.39 $32.39 $32.39 $31.25 23
2021-05-11 $33.08 $33.08 $33.08 $33.08 $31.92 17
2021-05-10 $33.51 $33.55 $33.51 $33.55 $32.36 279
2021-05-07 $33.21 $33.21 $33.21 $33.21 $32.04 29
2021-05-06 $33.09 $33.09 $33.09 $33.09 $31.93 98
2021-05-05 $32.84 $32.84 $32.84 $32.84 $31.68 9
2021-05-04 $33.28 $33.28 $33.28 $33.28 $32.11 193
2021-05-03 $33.47 $33.47 $33.39 $33.39 $32.21 286
2021-04-30 $33.35 $33.35 $33.35 $33.35 $32.18 83
2021-04-29 $33.14 $33.14 $33.14 $33.14 $31.97 99
2021-04-28 $32.90 $32.90 $32.66 $32.79 $31.64 1,178
2021-04-27 $32.93 $32.93 $32.93 $32.93 $31.77 65
2021-04-26 $33.25 $33.25 $33.05 $33.05 $31.89 1,462
2021-04-23 $33.27 $33.27 $33.27 $33.27 $32.10 15
2021-04-22 $33.33 $33.33 $33.33 $33.33 $32.16 23
2021-04-21 $33.63 $33.66 $33.60 $33.60 $32.41 332
2021-04-20 $33.28 $33.81 $33.28 $33.81 $32.62 249
2021-04-19 $33.34 $33.34 $33.30 $33.30 $32.13 486
2021-04-16 $33.50 $33.58 $33.48 $33.48 $32.30 1,115
2021-04-15 $33.21 $33.21 $33.21 $33.21 $32.04 203
2021-04-14 $32.73 $32.84 $32.73 $32.84 $31.68 405
2021-04-13 $32.65 $32.72 $32.65 $32.69 $31.54 657
2021-04-12 $32.38 $32.38 $32.38 $32.38 $31.24 94
2021-04-09 $32.34 $32.34 $32.33 $32.33 $31.19 132
2021-04-08 $32.44 $32.44 $32.37 $32.37 $31.23 197
2021-04-07 $32.32 $32.43 $32.32 $32.43 $31.28 243
2021-04-06 $32.31 $32.45 $32.31 $32.45 $31.31 227
2021-04-05 $32.27 $32.33 $32.27 $32.33 $31.19 176
2021-04-01 $31.96 $31.96 $31.94 $31.96 $30.83 298
2021-03-31 $32.02 $32.02 $32.02 $32.02 $30.90 68
2021-03-30 $31.83 $31.83 $31.83 $31.83 $30.71 80
2021-03-29 $31.80 $32.11 $31.80 $32.11 $30.98 355
2021-03-26 $31.61 $31.74 $31.61 $31.74 $30.62 555
2021-03-25 $31.48 $31.75 $31.48 $31.72 $30.61 828
2021-03-24 $31.42 $31.42 $31.38 $31.38 $30.28 369
2021-03-23 $31.29 $31.29 $31.29 $31.29 $30.18 153
2021-03-22 $31.02 $31.02 $30.94 $30.94 $29.85 308
2021-03-19 $30.91 $31.09 $30.91 $31.09 $30.00 289
2021-03-18 $30.90 $30.96 $30.86 $30.92 $29.83 2,372
2021-03-17 $31.33 $31.35 $30.98 $30.98 $29.89 1,342
2021-03-16 $31.31 $31.42 $31.31 $31.42 $30.31 1,443
2021-03-15 $31.39 $31.39 $31.39 $31.39 $30.28 243
2021-03-12 $30.54 $30.89 $30.54 $30.89 $29.80 250
2021-03-11 $30.72 $30.72 $30.45 $30.45 $29.38 137,559
2021-03-10 $30.60 $30.60 $30.60 $30.60 $29.52 33
2021-03-09 $30.30 $30.35 $30.30 $30.35 $29.29 272
2021-03-08 $29.75 $30.26 $29.75 $30.20 $29.14 875
2021-03-05 $29.73 $29.73 $29.73 $29.73 $28.68 82
2021-03-04 $29.08 $29.08 $29.08 $29.08 $28.06 105
2021-03-03 $29.16 $29.16 $28.68 $28.98 $27.96 1,662
2021-03-02 $29.24 $29.24 $29.18 $29.18 $28.15 444
2021-03-01 $29.23 $29.23 $29.23 $29.23 $28.20 135
2021-02-26 $28.76 $28.76 $28.76 $28.76 $27.75 111
2021-02-25 $29.44 $29.44 $29.44 $29.44 $28.40 94
2021-02-24 $29.87 $29.93 $29.85 $29.85 $28.80 518
2021-02-23 $30.14 $30.16 $30.12 $30.12 $29.06 930
2021-02-22 $30.29 $30.29 $29.62 $29.80 $28.75 1,819
2021-02-19 $30.45 $30.48 $30.32 $30.32 $29.25 1,350
2021-02-18 $30.68 $30.75 $30.68 $30.68 $29.60 1,344
2021-02-17 $30.48 $30.48 $30.48 $30.48 $29.40 9,911
2021-02-16 $30.50 $30.50 $30.43 $30.43 $29.35 351
2021-02-12 $30.62 $30.62 $30.62 $30.62 $29.54 111
2021-02-11 $31.02 $31.02 $30.76 $30.78 $29.69 4,384
2021-02-10 $30.95 $30.98 $30.95 $30.98 $29.89 220
2021-02-09 $30.72 $30.81 $30.72 $30.81 $29.73 408
2021-02-08 $30.74 $30.74 $30.74 $30.74 $29.66 275
2021-02-05 $31.09 $31.09 $31.04 $31.04 $29.95 25,201
2021-02-04 $30.64 $30.83 $30.64 $30.83 $29.75 478
2021-02-03 $30.60 $30.65 $30.58 $30.65 $29.57 835
2021-02-02 $30.73 $30.73 $30.73 $30.73 $29.64 258
2021-02-01 $30.49 $30.53 $30.49 $30.53 $29.46 296
2021-01-29 $30.40 $30.40 $30.40 $30.40 $29.33 1
2021-01-28 $30.88 $30.88 $30.54 $30.54 $29.47 2,003
2021-01-27 $30.22 $30.22 $30.22 $30.22 $29.15 35
2021-01-26 $30.84 $30.84 $30.84 $30.84 $29.75 103
2021-01-25 $31.01 $31.08 $31.01 $31.08 $29.99 275
2021-01-22 $30.51 $30.71 $30.51 $30.71 $29.63 354
2021-01-21 $30.59 $30.65 $30.59 $30.65 $29.57 4,163
2021-01-20 $30.88 $30.88 $30.88 $30.88 $29.79 52
2021-01-19 $30.81 $30.81 $30.76 $30.76 $29.68 1,012
2021-01-15 $30.56 $30.94 $30.56 $30.94 $29.85 383
2021-01-14 $30.57 $30.57 $30.57 $30.57 $29.49 11
2021-01-13 $30.78 $30.78 $30.78 $30.78 $29.69 25
2021-01-12 $30.38 $30.39 $30.07 $30.26 $29.19 1,318
2021-01-11 $30.35 $30.35 $30.35 $30.35 $29.28 80
2021-01-08 $30.47 $30.55 $30.47 $30.55 $29.47 458
2021-01-07 $30.36 $30.36 $30.36 $30.36 $29.29 7
2021-01-06 $30.37 $30.90 $30.37 $30.90 $29.82 919
2021-01-05 $29.98 $30.25 $29.94 $30.22 $29.15 4,020
2021-01-04 $30.84 $30.84 $30.20 $30.20 $29.13 827
2020-12-31 $30.45 $30.87 $30.45 $30.87 $29.78 749
2020-12-30 $30.29 $30.46 $30.29 $30.43 $29.35 6,124
2020-12-29 $30.37 $30.37 $30.28 $30.28 $29.22 297
2020-12-28 $30.26 $30.30 $30.25 $30.30 $29.23 5,158
2020-12-24 $30.02 $30.14 $30.02 $30.14 $29.08 183
2020-12-23 $30.76 $30.76 $30.53 $30.53 $28.93 306
2020-12-22 $30.63 $30.63 $30.47 $30.47 $28.88 338
2020-12-21 $30.25 $30.49 $30.25 $30.49 $28.89 14,467
2020-12-18 $31.00 $31.00 $31.00 $31.00 $29.38 28
2020-12-17 $31.33 $31.33 $31.24 $31.24 $29.61 156
2020-12-16 $31.18 $31.18 $31.10 $31.10 $29.48 528
2020-12-15 $31.18 $31.50 $31.18 $31.50 $29.85 3,110
2020-12-14 $31.37 $31.43 $30.93 $30.93 $29.32 1,272
2020-12-11 $31.11 $31.11 $31.11 $31.11 $29.48 62
2020-12-10 $31.04 $31.15 $31.04 $31.15 $29.52 424
2020-12-09 $31.33 $31.33 $31.33 $31.33 $29.70 40
2020-12-08 $31.38 $31.38 $31.33 $31.33 $29.69 751
2020-12-07 $31.42 $31.42 $31.42 $31.42 $29.77 19
2020-12-04 $31.47 $31.47 $31.26 $31.26 $29.63 451
2020-12-03 $31.61 $31.61 $31.42 $31.42 $29.78 120
2020-12-02 $31.42 $31.75 $31.40 $31.75 $30.09 545
2020-12-01 $31.57 $31.65 $31.57 $31.58 $29.93 425
2020-11-30 $31.38 $31.38 $31.38 $31.38 $29.74 79
2020-11-27 $31.87 $31.87 $31.87 $31.87 $30.21 10
2020-11-25 $32.19 $32.22 $32.19 $32.22 $30.54 103
2020-11-24 $32.23 $32.26 $32.23 $32.26 $30.57 1,069
2020-11-23 $31.83 $31.84 $31.73 $31.79 $30.13 27,187
2020-11-20 $31.60 $31.76 $31.60 $31.66 $30.01 739
2020-11-19 $31.73 $31.73 $31.63 $31.63 $29.98 308
2020-11-18 $32.64 $32.69 $31.95 $31.95 $30.28 986
2020-11-17 $32.87 $32.87 $32.62 $32.62 $30.91 413
2020-11-16 $32.96 $33.20 $32.96 $33.20 $31.47 2,042
2020-11-13 $32.85 $32.87 $32.80 $32.87 $31.15 1,440
2020-11-12 $32.73 $32.73 $32.40 $32.40 $30.71 541
2020-11-11 $33.27 $33.27 $33.03 $33.03 $31.30 159
2020-11-10 $32.80 $33.02 $32.80 $33.02 $31.29 283
2020-11-09 $32.91 $33.18 $32.48 $32.48 $30.78 1,692
2020-11-06 $31.84 $31.84 $31.67 $31.67 $30.01 448
2020-11-05 $32.09 $32.18 $31.86 $31.87 $30.20 3,294
2020-11-04 $32.18 $32.18 $31.58 $31.58 $29.93 142
2020-11-03 $31.92 $32.12 $31.92 $32.12 $30.44 261
2020-11-02 $31.15 $31.52 $31.15 $31.52 $29.87 237
2020-10-30 $30.69 $30.80 $30.69 $30.80 $29.19 217
2020-10-29 $30.87 $31.30 $30.87 $31.19 $29.56 1,427
2020-10-28 $31.83 $31.83 $31.02 $31.02 $29.40 460
2020-10-27 $32.30 $32.30 $32.11 $32.11 $30.43 343
2020-10-26 $32.00 $32.15 $31.98 $32.15 $30.47 1,793
2020-10-23 $32.17 $32.21 $32.17 $32.21 $30.53 563
2020-10-22 $31.90 $32.11 $31.90 $32.11 $30.43 168
2020-10-21 $31.68 $31.68 $31.68 $31.68 $30.03 38
2020-10-20 $31.61 $31.68 $31.56 $31.68 $30.02 704
2020-10-19 $31.55 $31.55 $31.43 $31.43 $29.79 924
2020-10-16 $31.70 $31.70 $31.69 $31.69 $30.03 119
2020-10-15 $31.38 $31.38 $31.38 $31.38 $29.74 182
2020-10-14 $31.37 $31.39 $31.37 $31.39 $29.75 118
2020-10-13 $31.37 $31.42 $31.37 $31.42 $29.78 1,075
2020-10-12 $31.58 $31.58 $31.58 $31.58 $29.93 95
2020-10-09 $31.58 $31.58 $31.38 $31.38 $29.74 229
2020-10-08 $30.92 $31.45 $30.92 $31.45 $29.81 1,706
2020-10-07 $30.83 $30.90 $30.83 $30.90 $29.28 330
2020-10-06 $30.85 $30.85 $30.72 $30.78 $29.17 772
2020-10-05 $30.47 $30.47 $30.46 $30.46 $28.87 504
2020-10-02 $30.16 $30.16 $30.16 $30.16 $28.59 13
2020-10-01 $29.71 $29.71 $29.71 $29.71 $28.16 163
2020-09-30 $29.56 $29.56 $29.56 $29.56 $28.01 39
2020-09-29 $29.06 $29.19 $29.06 $29.17 $27.65 809
2020-09-28 $29.29 $29.29 $29.14 $29.14 $27.62 174
2020-09-25 $29.08 $29.08 $29.08 $29.08 $27.56 36
2020-09-24 $28.22 $28.70 $28.22 $28.60 $27.11 392
2020-09-23 $28.56 $28.56 $28.28 $28.28 $26.80 521
2020-09-22 $28.77 $28.79 $28.70 $28.70 $27.20 443
2020-09-21 $28.46 $28.47 $28.13 $28.47 $26.98 2,985
2020-09-18 $29.31 $29.31 $28.73 $28.73 $27.23 653
2020-09-17 $29.26 $29.26 $29.24 $29.24 $27.72 278
2020-09-16 $29.28 $29.65 $29.27 $29.49 $27.95 3,606
2020-09-15 $29.66 $29.66 $29.30 $29.31 $27.77 466
2020-09-14 $29.35 $29.35 $29.35 $29.35 $27.81 291
2020-09-11 $28.91 $28.96 $28.91 $28.96 $27.45 498
2020-09-10 $29.03 $29.13 $28.90 $28.97 $27.46 3,019
2020-09-09 $29.46 $29.46 $29.46 $29.46 $27.92 27
2020-09-08 $29.43 $29.43 $28.97 $29.18 $27.66 1,025
2020-09-04 $29.34 $29.50 $29.31 $29.43 $27.89 3,026
2020-09-03 $30.10 $30.15 $29.43 $29.46 $27.92 1,607
2020-09-02 $29.14 $29.86 $29.14 $29.86 $28.30 258
2020-09-01 $29.21 $29.21 $28.95 $28.96 $27.45 470
2020-08-31 $29.30 $29.40 $29.30 $29.40 $27.86 133
2020-08-28 $29.28 $29.28 $29.04 $29.28 $27.75 1,213
2020-08-27 $29.29 $29.29 $29.02 $29.20 $27.68 2,608
2020-08-26 $29.10 $29.10 $29.03 $29.03 $27.51 1,638
2020-08-25 $29.70 $29.70 $29.41 $29.46 $27.92 4,056
2020-08-24 $29.68 $29.74 $29.68 $29.74 $28.19 1,061
2020-08-21 $29.42 $29.46 $29.34 $29.45 $27.91 3,673
2020-08-20 $29.48 $29.48 $29.48 $29.48 $27.94 48
2020-08-19 $29.79 $29.79 $29.78 $29.78 $28.22 491
2020-08-18 $29.87 $29.87 $29.87 $29.87 $28.31 164
2020-08-17 $30.01 $30.01 $30.01 $30.01 $28.44 45
2020-08-14 $30.18 $30.18 $30.07 $30.07 $28.49 411
2020-08-13 $30.20 $30.32 $30.16 $30.28 $28.69 3,822
2020-08-12 $30.36 $30.39 $30.36 $30.38 $28.79 2,034
2020-08-11 $30.74 $30.74 $29.96 $29.96 $28.39 2,717
2020-08-10 $30.62 $30.62 $30.62 $30.62 $29.02 76
2020-08-07 $30.42 $30.49 $30.42 $30.49 $28.90 200
2020-08-06 $29.63 $29.95 $29.63 $29.95 $28.39 1,513
2020-08-05 $29.71 $29.71 $29.71 $29.71 $28.16 113
2020-08-04 $30.13 $30.13 $30.13 $30.13 $28.55 196
2020-08-03 $29.94 $29.94 $29.94 $29.94 $28.38 50
2020-07-31 $30.33 $30.33 $30.25 $30.25 $28.67 100
2020-07-30 $29.84 $30.14 $29.84 $30.14 $28.56 12,045
2020-07-29 $30.16 $30.16 $30.16 $30.16 $28.58 3
2020-07-28 $29.82 $30.10 $29.82 $30.02 $28.45 1,504
2020-07-27 $29.56 $29.56 $29.56 $29.56 $28.01 185
2020-07-24 $30.23 $30.23 $29.99 $29.99 $28.43 313
2020-07-23 $30.16 $30.19 $30.16 $30.19 $28.61 917
2020-07-22 $29.78 $30.26 $29.78 $30.21 $28.63 1,524
2020-07-21 $29.80 $29.90 $29.71 $29.71 $28.16 1,433
2020-07-20 $29.64 $29.68 $29.62 $29.62 $28.07 887
2020-07-17 $29.70 $30.14 $29.70 $30.14 $28.56 1,101
2020-07-16 $29.27 $29.54 $29.27 $29.53 $27.99 916
2020-07-15 $29.72 $29.72 $29.23 $29.23 $27.70 1,103
2020-07-14 $29.06 $29.37 $29.04 $29.37 $27.83 2,200
2020-07-13 $29.08 $29.28 $29.08 $29.13 $27.61 635
2020-07-10 $29.03 $29.03 $28.99 $28.99 $27.47 1,595
2020-07-09 $28.55 $28.55 $28.13 $28.47 $26.98 3,649
2020-07-08 $28.66 $28.88 $28.65 $28.88 $27.37 891
2020-07-07 $28.70 $28.73 $28.46 $28.72 $27.22 1,160
2020-07-06 $29.30 $29.33 $28.78 $28.93 $27.42 2,417
2020-07-02 $29.25 $29.27 $29.06 $29.06 $27.54 1,338
2020-07-01 $28.43 $29.03 $28.42 $29.03 $27.51 6,189
2020-06-30 $28.29 $28.43 $28.29 $28.43 $26.94 575
2020-06-29 $28.00 $28.21 $28.00 $28.21 $26.73 37,653
2020-06-26 $28.13 $28.13 $27.52 $27.68 $26.23 9,544
2020-06-25 $27.58 $27.97 $27.58 $27.97 $26.51 2,187
2020-06-24 $28.74 $28.76 $28.42 $28.69 $26.75 28,555
2020-06-23 $29.10 $29.10 $28.96 $28.96 $27.00 730
2020-06-22 $28.88 $29.29 $28.88 $29.23 $27.25 1,933
2020-06-19 $29.65 $29.69 $29.04 $29.04 $27.07 5,348
2020-06-18 $29.61 $29.81 $29.61 $29.81 $27.79 971
2020-06-17 $29.76 $29.86 $29.72 $29.86 $27.84 4,553
2020-06-16 $30.57 $30.57 $29.94 $29.94 $27.91 2,165
2020-06-15 $28.84 $29.76 $28.84 $29.76 $27.75 550
2020-06-12 $29.39 $29.58 $29.39 $29.56 $27.56 1,786
2020-06-11 $29.73 $29.73 $29.42 $29.54 $27.54 3,119
2020-06-10 $30.94 $30.99 $30.90 $30.97 $28.88 28,382
2020-06-09 $31.08 $31.25 $31.07 $31.22 $29.11 36,019
2020-06-08 $31.93 $32.00 $31.93 $32.00 $29.83 923
2020-06-05 $31.21 $31.61 $31.12 $31.12 $29.01 585
2020-06-04 $30.77 $30.77 $30.55 $30.55 $28.48 1,150
2020-06-03 $31.13 $31.31 $31.13 $31.18 $29.07 9,175
2020-06-02 $30.57 $30.70 $30.57 $30.70 $28.62 1,947
2020-06-01 $30.22 $30.56 $30.22 $30.56 $28.49 986
2020-05-29 $30.26 $30.26 $30.26 $30.26 $28.21 66
2020-05-28 $29.75 $30.06 $29.75 $30.06 $28.03 563
2020-05-27 $29.53 $29.53 $28.91 $29.22 $27.25 1,172
2020-05-26 $29.24 $29.42 $28.95 $28.95 $26.99 13,634
2020-05-22 $28.51 $28.65 $28.38 $28.65 $26.71 1,424
2020-05-21 $28.72 $28.72 $28.42 $28.45 $26.52 3,500
2020-05-20 $28.90 $28.90 $28.70 $28.70 $26.75 1,535
2020-05-19 $28.88 $28.92 $28.55 $28.58 $26.65 1,558
2020-05-18 $28.35 $29.13 $28.35 $29.07 $27.10 2,683
2020-05-15 $27.86 $27.86 $27.40 $27.71 $25.83 421
2020-05-14 $27.23 $27.99 $27.23 $27.98 $26.09 1,057
2020-05-13 $27.52 $27.70 $27.52 $27.70 $25.83 2,229
2020-05-12 $28.58 $28.58 $28.17 $28.17 $26.27 607
2020-05-11 $27.96 $28.52 $27.96 $28.49 $26.57 2,596
2020-05-08 $28.44 $28.68 $28.32 $28.68 $26.74 654
2020-05-07 $28.16 $28.35 $27.96 $27.96 $26.07 2,501
2020-05-06 $28.11 $28.11 $27.85 $27.85 $25.97 126
2020-05-05 $28.64 $28.64 $28.64 $28.64 $26.70 227
2020-05-04 $28.39 $28.64 $28.31 $28.64 $26.70 3,977
2020-05-01 $29.34 $29.34 $29.34 $29.34 $27.36 125
2020-04-30 $29.15 $29.34 $29.15 $29.34 $27.36 1,400
2020-04-29 $30.73 $30.73 $30.05 $30.05 $28.02 3,551
2020-04-28 $30.05 $30.05 $30.05 $30.05 $28.02 111
2020-04-27 $30.14 $30.14 $30.05 $30.05 $28.02 371
2020-04-24 $29.65 $29.66 $29.65 $29.66 $27.65 589
2020-04-23 $30.06 $30.06 $29.43 $29.43 $27.44 12,322
2020-04-22 $29.89 $29.95 $29.89 $29.95 $27.92 67,546
2020-04-21 $29.18 $29.18 $28.90 $29.10 $27.13 689
2020-04-20 $30.31 $30.31 $29.57 $29.64 $27.63 3,977
2020-04-17 $30.38 $30.89 $30.37 $30.89 $28.80 1,542
2020-04-16 $29.83 $29.83 $29.83 $29.83 $27.81 120
2020-04-15 $30.16 $30.16 $29.83 $29.83 $27.81 1,124
2020-04-14 $30.74 $30.96 $30.66 $30.96 $28.86 810
2020-04-13 $30.66 $30.66 $30.15 $30.15 $28.11 858
2020-04-09 $30.90 $31.22 $30.90 $31.18 $29.07 849
2020-04-08 $28.95 $29.82 $28.95 $29.82 $27.80 726
2020-04-07 $29.27 $29.27 $28.27 $28.27 $26.36 718
2020-04-06 $26.88 $28.67 $26.88 $28.60 $26.66 15,325
2020-04-03 $27.12 $27.12 $26.28 $26.28 $24.50 6,437
2020-04-02 $26.55 $27.31 $26.55 $27.31 $25.46 818
2020-04-01 $27.10 $27.16 $26.10 $26.56 $24.76 9,620
2020-03-31 $28.80 $28.80 $28.15 $28.15 $26.24 2,159
2020-03-30 $29.38 $29.38 $29.38 $29.38 $27.39 58
2020-03-27 $27.63 $29.25 $27.63 $28.31 $26.39 1,334
2020-03-26 $26.46 $28.18 $26.28 $28.18 $26.27 3,357
2020-03-25 $25.33 $26.83 $24.62 $26.15 $24.38 14,343
2020-03-24 $24.09 $25.30 $23.95 $25.30 $23.58 3,991
2020-03-23 $23.16 $23.24 $22.61 $22.86 $21.31 17,057
2020-03-20 $26.57 $26.57 $24.13 $24.13 $22.50 6,601
2020-03-19 $27.20 $27.20 $25.96 $26.19 $24.42 11,835
2020-03-18 $26.60 $27.76 $26.57 $27.38 $25.52 5,233
2020-03-17 $26.24 $28.97 $25.98 $28.95 $26.99 273,906
2020-03-16 $28.95 $28.95 $25.62 $25.73 $23.99 19,482
2020-03-13 $29.29 $29.81 $27.46 $29.81 $27.79 17,138
2020-03-12 $30.19 $30.19 $27.30 $27.97 $26.07 5,184
2020-03-11 $31.89 $31.89 $30.69 $30.89 $28.80 2,198
2020-03-10 $32.26 $32.45 $32.26 $32.45 $30.25 790
2020-03-09 $32.39 $32.47 $31.57 $31.96 $29.80 58,901
2020-03-06 $33.14 $34.01 $33.14 $34.01 $31.71 888
2020-03-05 $34.24 $34.33 $33.82 $34.15 $31.84 38,258
2020-03-04 $33.69 $34.78 $33.69 $34.78 $32.43 772
2020-03-03 $33.78 $33.87 $33.06 $33.06 $30.82 36,457
2020-03-02 $31.95 $33.46 $31.95 $33.46 $31.20 3,112
2020-02-28 $32.37 $32.56 $31.38 $31.57 $29.44 7,030
2020-02-27 $34.38 $34.44 $32.99 $33.00 $30.77 27,008
2020-02-26 $35.20 $35.25 $34.56 $34.56 $32.22 1,358
2020-02-25 $35.60 $35.60 $34.98 $34.98 $32.61 1,316
2020-02-24 $35.81 $35.99 $35.80 $35.82 $33.39 5,302
2020-02-21 $36.24 $36.38 $36.24 $36.25 $33.80 1,699
2020-02-20 $36.30 $36.33 $36.18 $36.33 $33.87 1,247
2020-02-19 $36.57 $36.57 $36.30 $36.31 $33.86 7,551
2020-02-18 $36.40 $36.65 $36.40 $36.57 $34.10 2,714
2020-02-14 $36.20 $36.37 $36.20 $36.37 $33.91 420
2020-02-13 $36.41 $36.41 $35.90 $36.18 $33.73 4,460
2020-02-12 $35.91 $35.93 $35.79 $35.89 $33.46 6,505
2020-02-11 $35.95 $35.95 $35.84 $35.84 $33.41 424
2020-02-10 $35.58 $35.70 $35.58 $35.70 $33.28 660
2020-02-07 $35.78 $35.78 $35.61 $35.61 $33.20 1,550
2020-02-06 $35.78 $35.85 $35.69 $35.71 $33.29 2,488
2020-02-05 $35.59 $35.75 $35.59 $35.72 $33.30 1,139
2020-02-04 $35.75 $35.77 $35.57 $35.57 $33.16 2,081
2020-02-03 $35.78 $35.92 $35.78 $35.92 $33.49 2,864
2020-01-31 $35.67 $35.76 $35.67 $35.76 $33.34 590
2020-01-30 $35.68 $35.91 $35.59 $35.91 $33.48 1,684
2020-01-29 $35.69 $35.69 $35.68 $35.68 $33.27 473
2020-01-28 $35.53 $35.58 $35.53 $35.58 $33.17 186
2020-01-27 $35.52 $35.52 $35.42 $35.44 $33.04 3,903
2020-01-24 $35.58 $35.61 $35.49 $35.61 $33.20 1,827
2020-01-23 $35.27 $35.62 $35.27 $35.62 $33.21 2,489
2020-01-22 $35.23 $35.32 $35.17 $35.22 $32.84 1,760
2020-01-21 $34.96 $35.13 $34.96 $35.13 $32.76 865
2020-01-17 $34.70 $34.92 $34.63 $34.92 $32.55 1,492
2020-01-16 $34.48 $34.71 $34.48 $34.67 $32.32 3,757
2020-01-15 $34.23 $34.54 $34.23 $34.46 $32.13 13,596
2020-01-14 $33.95 $34.00 $33.87 $34.00 $31.70 2,232
2020-01-13 $33.78 $33.98 $33.78 $33.92 $31.63 3,904
2020-01-10 $33.80 $33.83 $33.72 $33.73 $31.45 16,878
2020-01-09 $33.54 $33.66 $33.54 $33.64 $31.37 7,325
2020-01-08 $33.49 $33.64 $33.48 $33.50 $31.24 14,480
2020-01-07 $33.44 $33.49 $33.44 $33.49 $31.22 901
2020-01-06 $33.47 $33.69 $33.47 $33.55 $31.28 1,913
2020-01-03 $33.44 $33.65 $33.44 $33.56 $31.29 1,809
2020-01-02 $34.10 $34.10 $33.44 $33.51 $31.24 3,751
2019-12-31 $33.90 $34.01 $33.83 $34.01 $31.71 5,353
2019-12-30 $33.82 $33.82 $33.69 $33.79 $31.51 3,028
2019-12-27 $33.73 $33.76 $33.71 $33.76 $31.48 1,452
2019-12-26 $33.78 $33.78 $33.63 $33.68 $31.40 2,894
2019-12-24 $33.73 $33.74 $33.60 $33.69 $31.41 32,653
2019-12-23 $34.53 $34.53 $34.08 $34.15 $31.39 65,544
2019-12-20 $34.31 $34.59 $34.31 $34.51 $31.71 928
2019-12-19 $34.28 $34.34 $34.10 $34.24 $31.47 2,459
2019-12-18 $34.20 $34.27 $33.94 $34.27 $31.49 1,662
2019-12-17 $34.00 $34.21 $33.98 $34.08 $31.31 2,649
2019-12-16 $33.51 $34.00 $33.51 $34.00 $31.24 36,099
2019-12-13 $33.22 $33.58 $33.22 $33.58 $30.86 55,009
2019-12-12 $33.32 $33.41 $33.11 $33.27 $30.58 8,643
2019-12-11 $33.37 $33.41 $33.26 $33.38 $30.67 1,276
2019-12-10 $33.16 $33.34 $33.16 $33.27 $30.58 3,847
2019-12-09 $33.37 $33.37 $33.24 $33.28 $30.58 4,394
2019-12-06 $33.53 $33.57 $33.39 $33.39 $30.68 8,508
2019-12-05 $33.38 $33.45 $33.34 $33.45 $30.74 1,065
2019-12-04 $33.44 $33.44 $33.44 $33.44 $30.73 1,179
2019-12-03 $33.22 $33.30 $33.19 $33.27 $30.57 4,387
2019-12-02 $33.28 $33.28 $33.13 $33.15 $30.46 1,600
2019-11-29 $33.45 $33.45 $33.34 $33.34 $30.64 2,177
2019-11-27 $33.32 $33.43 $33.28 $33.43 $30.72 2,571
2019-11-26 $33.25 $33.34 $33.20 $33.34 $30.64 1,972
2019-11-25 $33.30 $33.30 $33.24 $33.24 $30.55 2,114
2019-11-22 $33.17 $33.42 $33.17 $33.38 $30.67 2,548
2019-11-21 $33.50 $33.50 $33.23 $33.35 $30.65 2,444
2019-11-20 $33.43 $33.50 $33.31 $33.49 $30.78 1,055
2019-11-19 $33.19 $33.31 $33.19 $33.31 $30.61 1,734
2019-11-18 $33.42 $33.58 $33.35 $33.35 $30.65 550
2019-11-15 $33.36 $33.36 $33.25 $33.36 $30.66 3,716
2019-11-14 $33.46 $33.46 $33.30 $33.30 $30.60 1,825
2019-11-13 $33.05 $33.26 $33.02 $33.24 $30.54 25,524
2019-11-12 $32.79 $32.83 $32.79 $32.83 $30.17 1,267
2019-11-11 $32.86 $32.86 $32.77 $32.77 $30.12 2,658
2019-11-08 $33.00 $33.09 $32.93 $32.99 $30.31 2,903
2019-11-07 $33.39 $33.39 $32.89 $33.09 $30.41 3,452
2019-11-06 $33.49 $33.54 $33.48 $33.50 $30.78 1,341
2019-11-05 $33.66 $33.66 $33.43 $33.43 $30.72 5,017
2019-11-04 $34.09 $34.09 $33.69 $33.73 $31.00 42,769
2019-11-01 $34.12 $34.16 $34.12 $34.16 $31.39 454
2019-10-31 $34.08 $34.18 $34.05 $34.17 $31.40 7,068
2019-10-30 $34.11 $34.11 $33.94 $34.08 $31.31 1,394
2019-10-29 $33.70 $33.83 $33.70 $33.83 $31.08 827
2019-10-28 $34.03 $34.06 $33.75 $33.76 $31.02 11,382
2019-10-25 $34.40 $34.40 $34.15 $34.23 $31.45 2,060
2019-10-24 $34.54 $34.62 $34.54 $34.61 $31.80 2,632
2019-10-23 $34.37 $34.52 $34.37 $34.47 $31.68 1,702
2019-10-22 $34.18 $34.41 $34.18 $34.34 $31.55 2,136
2019-10-21 $34.19 $34.20 $34.07 $34.20 $31.43 11,525
2019-10-18 $33.89 $34.12 $33.84 $34.06 $31.30 100,002
2019-10-17 $33.83 $33.97 $33.83 $33.96 $31.21 4,575
2019-10-16 $33.83 $33.87 $33.73 $33.84 $31.10 2,635
2019-10-15 $33.93 $33.93 $33.83 $33.83 $31.08 2,252
2019-10-14 $34.29 $34.29 $33.91 $33.94 $31.19 5,115
2019-10-11 $34.10 $34.34 $34.08 $34.20 $31.43 3,521
2019-10-10 $34.01 $34.23 $34.01 $34.19 $31.42 68,474
2019-10-09 $34.11 $34.31 $34.11 $34.27 $31.49 4,047
2019-10-08 $34.27 $34.36 $34.15 $34.15 $31.39 1,205
2019-10-07 $34.44 $34.62 $34.44 $34.51 $31.71 6,638
2019-10-04 $34.22 $34.66 $34.22 $34.66 $31.85 1,211
2019-10-03 $34.12 $34.16 $33.96 $34.16 $31.39 9,645
2019-10-02 $34.53 $34.53 $34.03 $34.10 $31.34 8,218
2019-10-01 $34.54 $34.60 $34.45 $34.55 $31.75 16,301
2019-09-30 $34.69 $34.77 $34.68 $34.71 $31.90 13,344
2019-09-27 $34.96 $34.96 $34.58 $34.66 $31.85 3,739
2019-09-26 $34.78 $34.93 $34.72 $34.82 $32.00 4,886
2019-09-25 $34.72 $34.72 $34.52 $34.72 $31.91 3,176
2019-09-24 $34.49 $34.84 $34.48 $34.68 $31.87 6,047
2019-09-23 $34.39 $34.44 $34.36 $34.38 $31.59 3,892
2019-09-20 $34.16 $34.34 $34.15 $34.33 $31.55 4,111
2019-09-19 $34.10 $34.20 $34.09 $34.17 $31.40 4,083
2019-09-18 $33.82 $34.05 $33.82 $34.05 $31.29 7,979
2019-09-17 $33.95 $34.00 $33.79 $33.88 $31.13 1,982
2019-09-16 $33.70 $33.73 $33.65 $33.67 $30.94 66,146
2019-09-13 $33.53 $33.78 $33.50 $33.61 $30.89 4,115
2019-09-12 $33.94 $33.95 $33.74 $33.75 $31.01 11,693
2019-09-11 $33.58 $33.67 $33.55 $33.64 $30.92 1,152
2019-09-10 $33.16 $33.29 $33.16 $33.29 $30.59 2,259
2019-09-09 $33.65 $33.65 $33.27 $33.31 $30.61 4,682
2019-09-06 $33.83 $33.83 $33.45 $33.50 $30.78 4,631
2019-09-05 $34.01 $34.01 $33.62 $33.67 $30.94 2,734
2019-09-04 $33.98 $34.02 $33.92 $34.02 $31.26 1,250
2019-09-03 $33.68 $33.93 $33.68 $33.89 $31.14 424,817
2019-08-30 $33.33 $33.52 $33.33 $33.46 $30.75 8,896
2019-08-29 $33.30 $33.33 $33.25 $33.33 $30.63 402,829
2019-08-28 $33.05 $33.11 $33.01 $33.11 $30.43 1,149
2019-08-27 $33.43 $33.43 $33.17 $33.17 $30.48 5,694
2019-08-26 $32.98 $33.11 $32.93 $33.11 $30.43 3,931
2019-08-23 $33.24 $33.24 $32.67 $32.67 $30.03 2,746
2019-08-22 $33.15 $33.19 $32.97 $33.19 $30.50 1,913
2019-08-21 $32.89 $33.12 $32.89 $33.12 $30.44 5,315
2019-08-20 $33.21 $33.21 $32.83 $32.89 $30.23 1,599
2019-08-19 $32.83 $33.08 $32.79 $33.01 $30.33 3,925
2019-08-16 $32.65 $32.81 $32.65 $32.81 $30.15 3,860
2019-08-15 $32.55 $32.64 $32.55 $32.63 $29.99 625
2019-08-14 $32.51 $32.62 $32.13 $32.22 $29.61 2,655
2019-08-13 $32.52 $32.55 $32.34 $32.49 $29.86 4,303
2019-08-12 $32.65 $32.65 $32.37 $32.50 $29.86 4,000
2019-08-09 $32.64 $32.64 $32.46 $32.54 $29.91 1,349
2019-08-08 $32.59 $32.63 $32.55 $32.57 $29.93 1,718
2019-08-07 $32.36 $32.36 $32.01 $32.25 $29.63 2,605
2019-08-06 $31.57 $32.20 $31.57 $32.18 $29.57 5,690
2019-08-05 $32.26 $32.26 $31.81 $31.81 $29.23 1,383
2019-08-02 $32.38 $32.51 $32.25 $32.25 $29.64 1,978
2019-08-01 $32.24 $32.42 $32.24 $32.32 $29.70 757
2019-07-31 $32.25 $32.32 $32.03 $32.03 $29.44 1,389
2019-07-30 $32.34 $32.34 $32.03 $32.10 $29.50 2,173
2019-07-29 $32.23 $32.35 $32.23 $32.35 $29.73 235
2019-07-26 $32.24 $32.24 $32.19 $32.19 $29.58 1,136
2019-07-25 $32.04 $32.10 $31.98 $32.04 $29.44 3,571
2019-07-24 $32.00 $32.11 $32.00 $32.11 $29.51 4,564
2019-07-23 $32.25 $32.26 $32.04 $32.13 $29.53 3,683
2019-07-22 $32.14 $32.36 $32.14 $32.24 $29.63 1,425
2019-07-19 $32.75 $32.75 $32.35 $32.35 $29.73 2,257
2019-07-18 $32.49 $32.78 $32.41 $32.78 $30.13 1,408
2019-07-17 $32.62 $32.65 $32.59 $32.59 $29.95 1,025
2019-07-16 $32.41 $32.43 $32.37 $32.43 $29.80 6,606
2019-07-15 $32.51 $32.66 $32.46 $32.59 $29.95 3,905
2019-07-12 $32.64 $32.64 $32.45 $32.49 $29.86 4,800
2019-07-11 $32.90 $32.90 $32.45 $32.71 $30.06 2,796
2019-07-10 $32.62 $32.86 $32.62 $32.66 $30.01 2,293
2019-07-09 $32.42 $32.63 $32.40 $32.63 $29.98 4,506
2019-07-08 $32.57 $32.64 $32.46 $32.59 $29.95 5,439
2019-07-05 $32.34 $32.54 $32.11 $32.51 $29.87 7,236
2019-07-03 $32.60 $32.76 $32.44 $32.61 $29.96 7,836
2019-07-02 $32.11 $32.32 $32.11 $32.32 $29.70 3,386
2019-07-01 $32.08 $32.08 $31.78 $31.95 $29.36 2,117
2019-06-28 $31.97 $32.11 $31.87 $32.03 $29.44 6,341
2019-06-27 $31.86 $31.86 $31.77 $31.82 $29.24 16,716
2019-06-26 $32.18 $32.21 $31.82 $31.82 $29.24 1,951
2019-06-25 $32.61 $32.70 $32.52 $32.52 $29.89 13,724
2019-06-24 $33.02 $33.17 $33.02 $33.08 $30.03 7,277
2019-06-21 $32.95 $33.18 $32.79 $33.18 $30.12 3,994
2019-06-20 $33.40 $33.40 $32.75 $33.03 $29.98 21,335
2019-06-19 $32.53 $32.90 $32.45 $32.86 $29.82 2,806
2019-06-18 $32.39 $32.54 $32.39 $32.53 $29.52 1,390
2019-06-17 $32.90 $32.90 $32.50 $32.62 $29.61 36,975
2019-06-14 $32.63 $32.78 $32.53 $32.78 $29.75 1,571
2019-06-13 $32.50 $32.50 $32.32 $32.42 $29.43 2,947
2019-06-12 $32.02 $32.40 $32.02 $32.40 $29.41 1,341
2019-06-11 $32.15 $32.15 $31.85 $32.00 $29.05 55,875
2019-06-10 $32.40 $32.40 $32.15 $32.21 $29.24 3,511
2019-06-07 $32.98 $32.98 $32.44 $32.44 $29.45 11,790
2019-06-06 $32.75 $32.75 $32.41 $32.65 $29.63 5,310
2019-06-05 $31.91 $32.55 $31.91 $32.47 $29.48 7,806
2019-06-04 $31.49 $31.78 $31.21 $31.77 $28.84 54,644
2019-06-03 $31.46 $31.74 $31.36 $31.74 $28.81 5,731
2019-05-31 $31.19 $31.39 $31.17 $31.38 $28.48 4,021
2019-05-30 $31.37 $31.37 $31.16 $31.21 $28.33 35,811
2019-05-29 $31.95 $31.95 $31.18 $31.24 $28.36 3,505
2019-05-28 $32.16 $32.17 $31.70 $31.72 $28.79 15,437
2019-05-24 $32.24 $32.38 $32.19 $32.19 $29.22 4,923
2019-05-23 $32.09 $32.21 $32.03 $32.20 $29.23 1,765
2019-05-22 $31.86 $32.01 $31.85 $32.01 $29.06 19,012
2019-05-21 $31.89 $31.99 $31.78 $31.78 $28.85 2,893
2019-05-20 $32.08 $32.08 $31.75 $31.78 $28.85 2,967
2019-05-17 $31.63 $31.76 $31.63 $31.76 $28.83 686
2019-05-16 $31.58 $31.68 $31.57 $31.58 $28.66 1,986
2019-05-15 $31.53 $31.53 $31.45 $31.45 $28.55 1,088
2019-05-14 $31.70 $31.70 $31.47 $31.48 $28.57 1,992
2019-05-13 $31.42 $31.73 $31.41 $31.73 $28.81 1,225
2019-05-10 $30.94 $31.34 $30.85 $31.34 $28.45 17,139
2019-05-09 $30.84 $30.85 $30.70 $30.85 $28.00 604
2019-05-08 $31.08 $31.08 $30.84 $30.84 $27.99 688
2019-05-07 $31.30 $31.30 $31.26 $31.30 $28.41 471
2019-05-06 $31.49 $31.49 $31.39 $31.39 $28.49 509
2019-05-03 $31.54 $31.56 $31.50 $31.53 $28.62 3,051
2019-05-02 $31.40 $31.40 $31.26 $31.26 $28.37 459
2019-05-01 $31.54 $31.56 $31.34 $31.37 $28.48 36,679
2019-04-30 $31.37 $31.68 $31.36 $31.68 $28.76 1,933
2019-04-29 $31.15 $31.20 $31.10 $31.20 $28.33 2,397
2019-04-26 $31.50 $31.57 $31.36 $31.36 $28.47 4,223
2019-04-25 $31.39 $31.39 $31.28 $31.35 $28.46 2,382
2019-04-24 $31.16 $31.32 $31.16 $31.23 $28.35 4,006
2019-04-23 $31.02 $31.07 $30.88 $31.04 $28.18 4,104
2019-04-22 $30.99 $30.99 $30.86 $30.92 $28.06 8,096
2019-04-18 $30.98 $31.07 $30.94 $30.94 $28.09 1,555
2019-04-17 $31.02 $31.02 $30.89 $30.89 $28.04 3,768
2019-04-16 $31.27 $31.27 $31.02 $31.02 $28.15 628
2019-04-15 $31.48 $31.54 $31.41 $31.41 $28.51 2,549
2019-04-12 $31.29 $31.45 $31.17 $31.45 $28.55 2,012
2019-04-11 $31.07 $31.30 $31.07 $31.29 $28.41 3,332
2019-04-10 $31.45 $31.45 $31.11 $31.11 $28.24 923
2019-04-09 $31.26 $31.26 $31.13 $31.20 $28.32 2,230
2019-04-08 $31.24 $31.25 $31.13 $31.17 $28.29 5,714
2019-04-05 $31.08 $31.39 $31.08 $31.39 $28.50 2,920
2019-04-04 $31.20 $31.20 $31.05 $31.09 $28.22 8,251
2019-04-03 $31.30 $31.34 $31.23 $31.23 $28.35 1,624
2019-04-02 $31.19 $31.25 $31.17 $31.24 $28.36 1,136
2019-04-01 $31.66 $31.66 $31.19 $31.28 $28.39 2,325
2019-03-29 $31.32 $31.47 $31.25 $31.47 $28.57 4,622
2019-03-28 $31.68 $31.68 $31.27 $31.33 $28.44 4,748
2019-03-27 $32.02 $32.02 $31.59 $31.68 $28.76 5,639
2019-03-26 $31.81 $31.95 $31.81 $31.89 $28.95 2,198
2019-03-25 $31.62 $31.78 $31.62 $31.72 $28.79 5,984
2019-03-22 $31.73 $31.83 $31.68 $31.68 $28.75 4,024
2019-03-21 $31.38 $31.50 $31.38 $31.46 $28.56 2,689
2019-03-20 $30.99 $31.28 $30.99 $31.10 $28.23 2,347
2019-03-19 $31.25 $31.25 $30.93 $31.00 $28.14 14,284
2019-03-18 $31.53 $31.53 $31.34 $31.38 $28.49 4,121
2019-03-15 $31.30 $31.60 $31.30 $31.48 $28.58 5,464
2019-03-14 $31.48 $31.56 $31.32 $31.33 $28.44 5,675
2019-03-13 $31.51 $31.51 $31.27 $31.37 $28.48 4,242
2019-03-12 $31.21 $31.38 $31.19 $31.32 $28.43 34,862
2019-03-11 $31.11 $31.12 $30.90 $31.12 $28.25 3,258
2019-03-08 $30.76 $30.88 $30.69 $30.88 $28.03 410
2019-03-07 $30.84 $30.89 $30.77 $30.77 $27.93 2,716
2019-03-06 $30.78 $30.78 $30.58 $30.71 $27.87 8,008
2019-03-05 $30.83 $30.83 $30.65 $30.70 $27.87 6,361
2019-03-04 $30.88 $30.88 $30.48 $30.73 $27.90 1,794
2019-03-01 $30.48 $30.71 $30.48 $30.71 $27.88 3,676
2019-02-28 $30.35 $30.70 $30.35 $30.62 $27.80 6,558
2019-02-27 $30.45 $30.57 $30.39 $30.49 $27.68 3,833
2019-02-26 $30.42 $30.52 $30.33 $30.46 $27.65 2,606
2019-02-25 $30.80 $30.80 $30.43 $30.49 $27.67 2,232
2019-02-22 $30.60 $30.67 $30.58 $30.67 $27.84 1,278
2019-02-21 $30.13 $30.51 $30.13 $30.51 $27.70 2,603
2019-02-20 $30.05 $30.31 $30.05 $30.28 $27.49 11,117
2019-02-19 $29.99 $30.15 $29.96 $30.11 $27.33 154,880
2019-02-15 $30.05 $30.05 $29.94 $29.98 $27.22 471
2019-02-14 $29.93 $29.96 $29.89 $29.89 $27.13 4,146
2019-02-13 $29.89 $29.92 $29.81 $29.92 $27.16 6,449
2019-02-12 $29.89 $29.98 $29.89 $29.98 $27.21 454
2019-02-11 $29.82 $29.96 $29.82 $29.96 $27.20 5,671
2019-02-08 $29.84 $29.91 $29.77 $29.91 $27.15 4,222
2019-02-07 $29.47 $29.77 $29.47 $29.76 $27.01 3,303
2019-02-06 $29.39 $29.40 $29.35 $29.40 $26.69 1,762
2019-02-05 $29.56 $29.56 $29.37 $29.43 $26.72 2,434
2019-02-04 $29.25 $29.40 $29.23 $29.40 $26.69 6,726
2019-02-01 $29.25 $29.37 $29.23 $29.37 $26.66 2,572
2019-01-31 $28.84 $29.52 $28.84 $29.52 $26.80 2,462
2019-01-30 $28.63 $28.88 $28.63 $28.88 $26.22 14,181
2019-01-29 $28.71 $28.71 $28.63 $28.66 $26.02 2,098
2019-01-28 $28.78 $28.78 $28.59 $28.59 $25.95 1,377
2019-01-25 $28.90 $29.13 $28.73 $28.73 $26.08 1,740
2019-01-24 $28.97 $29.07 $28.70 $29.07 $26.39 671
2019-01-23 $28.69 $28.98 $28.69 $28.98 $26.31 769
2019-01-22 $28.51 $28.60 $28.42 $28.60 $25.96 14,911
2019-01-18 $28.61 $28.61 $28.54 $28.54 $25.91 740
2019-01-17 $28.47 $28.63 $28.32 $28.63 $25.99 17,879
2019-01-16 $28.22 $28.43 $28.22 $28.40 $25.78 552
2019-01-15 $27.88 $28.45 $27.88 $28.29 $25.68 1,951
2019-01-14 $28.05 $28.20 $27.89 $27.95 $25.37 5,049
2019-01-11 $28.67 $28.67 $28.43 $28.55 $25.92 5,832
2019-01-10 $28.16 $28.68 $28.16 $28.68 $26.03 2,716
2019-01-09 $28.45 $28.45 $28.21 $28.23 $25.62 1,382
2019-01-08 $27.95 $28.41 $27.95 $28.41 $25.79 8,057
2019-01-07 $28.00 $28.10 $28.00 $28.05 $25.46 15,514
2019-01-04 $28.06 $28.22 $28.05 $28.22 $25.62 31,942
2019-01-03 $27.66 $28.01 $27.66 $27.89 $25.32 2,623
2019-01-02 $27.89 $28.26 $26.19 $27.79 $25.23 519,473
2018-12-31 $28.04 $28.36 $28.03 $28.36 $25.74 12,417
2018-12-28 $28.41 $28.41 $28.15 $28.24 $25.64 3,105
2018-12-27 $27.73 $28.17 $27.53 $28.17 $25.57 12,037
2018-12-26 $26.20 $27.96 $26.20 $27.96 $25.38 12,477
2018-12-24 $29.26 $29.26 $27.52 $27.55 $25.01 6,776
2018-12-21 $29.60 $29.74 $29.18 $29.18 $26.18 4,759
2018-12-20 $29.19 $29.60 $29.02 $29.23 $26.22 39,015
2018-12-19 $29.38 $29.55 $29.27 $29.27 $26.26 93,182
2018-12-18 $29.61 $29.94 $29.28 $29.35 $26.33 8,872
2018-12-17 $30.50 $30.51 $29.45 $29.50 $26.46 18,391
2018-12-14 $30.54 $30.54 $30.36 $30.48 $27.34 47,900
2018-12-13 $30.37 $30.75 $30.37 $30.63 $27.48 19,106
2018-12-12 $31.04 $31.04 $30.42 $30.42 $27.29 5,984
2018-12-11 $30.63 $30.63 $30.39 $30.53 $27.38 61,719
2018-12-10 $30.21 $30.41 $30.03 $30.41 $27.28 16,513
2018-12-07 $30.29 $30.48 $30.25 $30.35 $27.22 15,977
2018-12-06 $30.42 $30.42 $29.76 $30.35 $27.22 5,956
2018-12-04 $30.05 $30.46 $30.05 $30.14 $27.04 71,547
2018-12-03 $29.93 $30.06 $29.67 $30.06 $26.96 208,630
2018-11-30 $29.50 $29.79 $29.50 $29.79 $26.72 938
2018-11-29 $29.75 $29.75 $29.18 $29.33 $26.31 470,037
2018-11-28 $29.43 $29.58 $29.39 $29.48 $26.44 29,333
2018-11-27 $29.22 $29.52 $29.22 $29.51 $26.47 1,990
2018-11-26 $29.39 $29.39 $28.99 $29.26 $26.25 3,028
2018-11-23 $28.97 $29.11 $28.97 $29.11 $26.11 804
2018-11-21 $29.30 $29.34 $29.07 $29.07 $26.08 7,553
2018-11-20 $29.34 $29.53 $29.33 $29.51 $26.47 110,581
2018-11-19 $29.45 $29.51 $29.41 $29.51 $26.47 2,951
2018-11-16 $29.35 $29.42 $29.35 $29.42 $26.39 718
2018-11-15 $29.11 $29.17 $29.04 $29.11 $26.11 1,832
2018-11-14 $29.29 $29.34 $29.29 $29.34 $26.32 1,151
2018-11-13 $29.44 $29.50 $29.29 $29.43 $26.40 68,901
2018-11-12 $29.46 $29.46 $29.42 $29.44 $26.41 768
2018-11-09 $29.37 $29.50 $29.37 $29.50 $26.46 1,810
2018-11-08 $29.32 $29.39 $29.32 $29.36 $26.33 1,324
2018-11-07 $29.40 $29.52 $29.40 $29.52 $26.48 1,010
2018-11-06 $29.14 $29.14 $29.12 $29.12 $26.13 660
2018-11-05 $28.94 $28.98 $28.94 $28.98 $26.00 3,026
2018-11-02 $28.59 $28.66 $28.48 $28.55 $25.61 32,257
2018-11-01 $28.65 $28.68 $28.65 $28.67 $25.72 271,135
2018-10-31 $28.69 $29.02 $28.69 $28.84 $25.87 7,752
2018-10-30 $29.15 $29.68 $28.88 $29.15 $26.14 118,750
2018-10-29 $29.84 $29.84 $28.93 $29.01 $26.03 47,406
2018-10-26 $28.85 $28.85 $28.57 $28.58 $25.64 1,219
2018-10-25 $29.28 $29.28 $29.14 $29.14 $26.14 3,085
2018-10-24 $29.74 $29.74 $29.74 $29.74 $26.68 271
2018-10-23 $29.07 $29.13 $29.06 $29.13 $26.13 1,608
2018-10-22 $30.38 $30.38 $29.21 $29.22 $26.21 1,687
2018-10-19 $29.08 $29.50 $29.08 $29.41 $26.38 2,195
2018-10-18 $28.95 $28.95 $28.93 $28.93 $25.95 399
2018-10-17 $28.83 $28.92 $28.83 $28.92 $25.94 732
2018-10-16 $28.91 $29.07 $28.91 $28.96 $25.98 75,087
2018-10-15 $29.48 $29.48 $28.63 $28.63 $25.68 4,081
2018-10-12 $29.67 $29.67 $28.30 $28.31 $25.39 1,900
2018-10-11 $28.95 $28.95 $28.62 $28.62 $25.67 6,178
2018-10-10 $29.49 $29.49 $29.11 $29.11 $26.11 9,373
2018-10-09 $29.40 $29.40 $29.09 $29.26 $26.25 27,602
2018-10-08 $29.00 $29.25 $29.00 $29.14 $26.14 3,946
2018-10-05 $28.76 $28.94 $28.75 $28.92 $25.94 3,211
2018-10-04 $28.25 $28.47 $28.25 $28.47 $25.54 1,379
2018-10-03 $28.70 $28.70 $28.70 $28.70 $25.74 94
2018-10-02 $28.74 $28.74 $28.68 $28.70 $25.74 1,412
2018-10-01 $28.34 $28.34 $28.31 $28.31 $25.39 3,597
2018-09-28 $28.22 $28.39 $28.22 $28.39 $25.47 2,570
2018-09-27 $28.07 $28.15 $27.77 $27.96 $25.08 6,892
2018-09-26 $28.32 $28.32 $27.73 $27.73 $24.87 3,652
2018-09-25 $28.63 $28.63 $27.92 $28.00 $25.12 6,990
2018-09-24 $28.52 $28.52 $28.37 $28.37 $25.45 3,754
2018-09-21 $28.51 $28.63 $28.51 $28.63 $25.68 9,168
2018-09-20 $28.69 $28.69 $28.39 $28.44 $25.51 3,541
2018-09-19 $28.76 $28.76 $28.39 $28.39 $25.47 27,912
2018-09-18 $28.93 $29.02 $28.93 $28.97 $25.99 23,642
2018-09-17 $28.97 $28.97 $28.94 $28.94 $25.96 6,072
2018-09-14 $28.74 $28.94 $28.73 $28.93 $25.95 3,934
2018-09-13 $28.89 $29.05 $28.89 $29.05 $26.06 8,758
2018-09-12 $29.23 $29.23 $28.87 $28.90 $25.92 2,294
2018-09-11 $29.00 $29.00 $28.95 $28.95 $25.97 360
2018-09-10 $28.92 $28.98 $28.92 $28.98 $26.00 1,448
2018-09-07 $28.87 $28.87 $28.80 $28.80 $25.83 1,315
2018-09-06 $29.09 $29.21 $29.09 $29.14 $26.14 1,896
2018-09-05 $28.87 $28.92 $28.87 $28.88 $25.91 8,953
2018-09-04 $28.69 $28.69 $28.63 $28.63 $25.68 655
2018-08-31 $28.49 $28.49 $28.48 $28.48 $25.55 441
2018-08-30 $28.77 $28.77 $28.62 $28.63 $25.68 4,212
2018-08-29 $28.47 $28.47 $28.47 $28.47 $25.54 164
2018-08-28 $28.81 $28.81 $28.36 $28.47 $25.54 3,394
2018-08-27 $28.64 $28.65 $28.47 $28.47 $25.54 4,879
2018-08-24 $28.85 $28.85 $28.60 $28.64 $25.69 13,070
2018-08-23 $28.54 $28.54 $28.52 $28.54 $25.60 15,044
2018-08-22 $28.55 $28.55 $28.52 $28.52 $25.58 2,046
2018-08-21 $29.04 $29.04 $28.72 $28.73 $25.78 1,008
2018-08-20 $30.52 $30.52 $28.99 $28.99 $26.00 387
2018-08-17 $29.09 $29.11 $29.09 $29.10 $26.10 1,112
2018-08-16 $28.72 $28.90 $28.72 $28.90 $25.92 7,549
2018-08-15 $28.67 $28.67 $28.53 $28.57 $25.63 652
2018-08-14 $28.42 $28.42 $28.42 $28.42 $25.49 269
2018-08-13 $28.28 $28.28 $28.28 $28.28 $25.37 276
2018-08-10 $28.44 $28.44 $28.33 $28.33 $25.41 3,254
2018-08-09 $27.95 $28.39 $27.95 $28.39 $25.47 4,018
2018-08-08 $28.22 $28.24 $28.22 $28.24 $25.33 2,505
2018-08-07 $28.32 $28.34 $28.32 $28.34 $25.42 1,632
2018-08-06 $28.48 $28.48 $28.39 $28.41 $25.48 93,482
2018-08-03 $28.28 $28.30 $28.28 $28.28 $25.37 791
2018-08-02 $28.03 $28.03 $27.94 $27.97 $25.09 1,204
2018-08-01 $28.01 $28.23 $27.90 $27.90 $25.03 562
2018-07-31 $28.01 $28.23 $28.01 $28.23 $25.32 153,411
2018-07-30 $27.84 $27.84 $27.84 $27.84 $24.97 409
2018-07-27 $27.69 $27.69 $27.69 $27.69 $24.84 118
2018-07-26 $27.69 $27.69 $27.69 $27.69 $24.84 20
2018-07-25 $27.69 $27.69 $27.69 $27.69 $24.84 92
2018-07-24 $27.69 $27.69 $27.69 $27.69 $24.84 400
2018-07-23 $28.14 $28.14 $27.61 $27.61 $24.77 1,708
2018-07-20 $28.00 $28.00 $28.00 $28.00 $25.12 47
2018-07-19 $28.00 $28.00 $28.00 $28.00 $25.12 5
2018-07-18 $28.00 $28.00 $28.00 $28.00 $25.12 263
2018-07-17 $28.02 $28.02 $28.00 $28.00 $25.12 773
2018-07-16 $28.01 $28.01 $28.01 $28.01 $25.13 4
2018-07-13 $28.01 $28.01 $28.01 $28.01 $25.13 2,757
2018-07-12 $27.95 $27.95 $27.89 $27.89 $25.02 267
2018-07-11 $27.83 $27.97 $27.83 $27.94 $25.06 4,517
2018-07-10 $27.45 $27.45 $27.45 $27.45 $24.62 259
2018-07-09 $28.37 $28.37 $28.37 $28.37 $25.45 287
2018-07-06 $28.30 $28.37 $28.30 $28.37 $25.45 390
2018-07-05 $28.15 $28.15 $28.15 $28.15 $25.25 164
2018-07-03 $27.61 $27.61 $27.61 $27.61 $24.77 1
2018-07-02 $27.61 $27.61 $27.61 $27.61 $24.77 39
2018-06-29 $27.58 $27.61 $27.58 $27.61 $24.77 915
2018-06-28 $27.81 $27.81 $27.81 $27.81 $24.95 182
2018-06-27 $27.62 $27.62 $27.62 $27.62 $24.78 1
2018-06-26 $27.62 $27.62 $27.62 $27.62 $24.78 651
2018-06-25 $27.60 $27.60 $27.60 $27.60 $24.46 155
2018-06-22 $27.24 $27.24 $27.24 $27.24 $24.14 5
2018-06-21 $27.24 $27.24 $27.24 $27.24 $24.14 5
2018-06-20 $27.17 $27.24 $27.17 $27.24 $24.14 895
2018-06-19 $27.03 $27.03 $27.03 $27.03 $23.96 400
2018-06-18 $26.40 $26.40 $26.40 $26.40 $23.40 15
2018-06-15 $26.40 $26.40 $26.40 $26.40 $23.40 10
2018-06-14 $26.40 $26.40 $26.40 $26.40 $23.40 0
2018-06-13 $26.40 $26.40 $26.40 $26.40 $23.40 200
2018-06-12 $26.18 $26.18 $26.18 $26.18 $23.20 17
2018-06-11 $26.18 $26.18 $26.18 $26.18 $23.20 99
2018-06-08 $26.18 $26.18 $26.18 $26.18 $23.20 2
2018-06-07 $26.18 $26.18 $26.18 $26.18 $23.20 600
2018-06-06 $26.66 $26.66 $26.66 $26.66 $23.63 32
2018-06-05 $26.80 $26.80 $26.66 $26.66 $23.63 461
2018-06-04 $27.49 $27.49 $27.49 $27.49 $24.36 60
2018-06-01 $27.49 $27.49 $27.49 $27.49 $24.36 11
2018-05-31 $27.49 $27.49 $27.49 $27.49 $24.36 2
2018-05-30 $27.49 $27.49 $27.49 $27.49 $24.36 589
2018-05-29 $27.21 $27.21 $27.21 $27.21 $24.12 197
2018-05-25 $26.75 $26.75 $26.75 $26.75 $23.71 10
2018-05-24 $26.75 $26.75 $26.75 $26.75 $23.71 14
2018-05-23 $26.75 $26.75 $26.75 $26.75 $23.71 100
2018-05-22 $26.53 $26.53 $26.53 $26.53 $23.51 260
2018-05-21 $26.51 $26.51 $26.51 $26.51 $23.50 138
2018-05-18 $26.40 $26.40 $26.40 $26.40 $23.40 2
2018-05-17 $26.57 $26.57 $26.40 $26.40 $23.40 226
2018-05-16 $26.94 $26.94 $26.94 $26.94 $23.88 0
2018-05-15 $26.94 $26.94 $26.94 $26.94 $23.88 0
2018-05-14 $26.94 $26.94 $26.94 $26.94 $23.88 100
2018-05-11 $26.94 $27.10 $26.94 $27.10 $24.02 761
2018-05-10 $26.60 $26.60 $26.60 $26.60 $23.57 64
2018-05-09 $26.59 $26.60 $26.59 $26.60 $23.57 416
2018-05-08 $26.81 $26.85 $26.80 $26.81 $23.76 829
2018-05-07 $27.52 $27.52 $27.52 $27.52 $24.39 35
2018-05-04 $27.50 $27.52 $27.50 $27.52 $24.39 1,072
2018-05-03 $27.42 $27.42 $27.42 $27.42 $24.30 137
2018-05-02 $27.52 $27.52 $27.52 $27.52 $24.39 6
2018-05-01 $27.52 $27.52 $27.52 $27.52 $24.39 0
2018-04-30 $27.52 $27.52 $27.52 $27.52 $24.39 0
2018-04-27 $27.55 $27.61 $27.52 $27.52 $24.39 2,109
2018-04-26 $26.77 $26.77 $26.77 $26.77 $23.72 48
2018-04-25 $26.77 $26.77 $26.77 $26.77 $23.72 2
2018-04-24 $26.77 $26.77 $26.77 $26.77 $23.72 82
2018-04-23 $26.77 $26.77 $26.77 $26.77 $23.72 200
2018-04-20 $26.66 $26.66 $26.66 $26.66 $23.63 223
2018-04-19 $26.29 $26.29 $26.29 $26.29 $23.30 29
2018-04-18 $26.29 $26.29 $26.29 $26.29 $23.30 15
2018-04-17 $26.29 $26.29 $26.29 $26.29 $23.30 21
2018-04-16 $26.29 $26.29 $26.29 $26.29 $23.30 56
2018-04-13 $26.29 $26.29 $26.29 $26.29 $23.30 2
2018-04-12 $26.29 $26.29 $26.29 $26.29 $23.30 200
2018-04-11 $26.88 $26.88 $26.88 $26.88 $23.82 19
2018-04-10 $26.88 $26.88 $26.88 $26.88 $23.82 50
2018-04-09 $26.88 $26.88 $26.88 $26.88 $23.82 14
2018-04-06 $26.88 $26.88 $26.88 $26.88 $23.82 327
2018-04-05 $26.66 $26.66 $26.66 $26.66 $23.63 16
2018-04-04 $26.69 $26.69 $26.66 $26.66 $23.63 514
2018-04-03 $26.78 $26.78 $26.78 $26.78 $23.74 7
2018-04-02 $26.78 $26.78 $26.78 $26.78 $23.74 10
2018-03-29 $26.78 $26.78 $26.78 $26.78 $23.74 323
2018-03-28 $26.50 $26.50 $26.50 $26.50 $23.49 2
2018-03-27 $26.50 $26.50 $26.50 $26.50 $23.49 400
2018-03-26 $26.30 $26.30 $26.30 $26.30 $23.31 2
2018-03-23 $26.30 $26.30 $26.30 $26.30 $23.31 259
2018-03-22 $26.28 $26.28 $26.28 $26.28 $23.29 370
2018-03-21 $26.35 $26.35 $26.35 $26.35 $23.35 303
2018-03-20 $25.73 $25.73 $25.73 $25.73 $22.81 0
2018-03-19 $25.73 $25.73 $25.73 $25.73 $22.81 50
2018-03-16 $25.73 $25.73 $25.73 $25.73 $22.81 1
2018-03-15 $25.73 $25.73 $25.73 $25.73 $22.81 160
2018-03-14 $25.73 $25.73 $25.73 $25.73 $22.81 0
2018-03-13 $25.73 $25.73 $25.73 $25.73 $22.81 100
2018-03-12 $25.73 $25.73 $25.73 $25.73 $22.81 67
2018-03-09 $25.73 $25.73 $25.73 $25.73 $22.81 145
2018-03-08 $25.73 $25.73 $25.73 $25.73 $22.81 2
2018-03-07 $25.73 $25.73 $25.73 $25.73 $22.81 12
2018-03-06 $25.73 $25.73 $25.73 $25.73 $22.81 200
2018-03-05 $25.91 $25.91 $25.91 $25.91 $22.97 536
2018-03-02 $26.19 $26.19 $26.19 $26.19 $23.21 1
2018-03-01 $26.19 $26.19 $26.19 $26.19 $23.21 84
2018-02-28 $26.19 $26.19 $26.19 $26.19 $23.21 0
2018-02-27 $26.19 $26.19 $26.19 $26.19 $23.21 29
2018-02-26 $26.19 $26.19 $26.19 $26.19 $23.21 300
2018-02-23 $25.95 $25.95 $25.95 $25.95 $23.00 8
2018-02-22 $25.95 $25.95 $25.95 $25.95 $23.00 117
2018-02-21 $26.08 $26.08 $26.05 $26.05 $23.09 1,709
2018-02-20 $25.82 $25.82 $25.82 $25.82 $22.88 446
2018-02-16 $25.00 $25.00 $25.00 $25.00 $22.16 11
2018-02-15 $25.00 $25.00 $25.00 $25.00 $22.16 65
2018-02-14 $25.00 $25.00 $25.00 $25.00 $22.16 114
2018-02-13 $25.00 $25.00 $25.00 $25.00 $22.16 11
2018-02-12 $25.00 $25.00 $25.00 $25.00 $22.16 41
2018-02-09 $25.15 $25.18 $25.00 $25.00 $22.16 598
2018-02-08 $25.30 $25.30 $25.00 $25.00 $22.16 580
2018-02-07 $25.15 $25.15 $25.15 $25.15 $22.29 9
2018-02-06 $25.05 $25.30 $25.02 $25.15 $22.29 1,369
2018-02-05 $26.15 $26.18 $25.73 $25.77 $22.84 12,427
2018-02-02 $26.25 $26.25 $26.20 $26.20 $23.22 845
2018-02-01 $26.59 $26.59 $26.59 $26.59 $23.56 224
2018-01-31 $26.56 $26.61 $26.56 $26.61 $23.58 1,015
2018-01-30 $26.88 $26.88 $26.88 $26.88 $23.82 5
2018-01-29 $26.88 $26.88 $26.88 $26.88 $23.82 205
2018-01-26 $26.80 $26.88 $26.73 $26.88 $23.82 1,524
2018-01-25 $26.70 $26.84 $26.70 $26.84 $23.79 691
2018-01-24 $26.47 $26.48 $26.45 $26.45 $23.44 3,575
2018-01-23 $26.36 $26.36 $26.36 $26.36 $23.37 7
2018-01-22 $26.48 $26.52 $26.36 $26.36 $23.37 1,401
2018-01-19 $26.28 $26.28 $26.28 $26.28 $23.30 16
2018-01-18 $26.29 $26.29 $26.28 $26.28 $23.30 986
2018-01-17 $26.52 $26.54 $26.34 $26.54 $23.52 1,576
2018-01-16 $26.52 $26.52 $26.25 $26.26 $23.27 273,870
2018-01-12 $26.50 $26.55 $26.49 $26.49 $23.48 542
2018-01-11 $26.60 $26.60 $26.53 $26.53 $23.51 849
2018-01-10 $26.61 $26.66 $26.61 $26.66 $23.62 2,822
2018-01-09 $27.01 $27.02 $26.86 $26.86 $23.81 7,831
2018-01-08 $26.64 $27.11 $26.64 $27.11 $24.03 1,816
2018-01-05 $26.90 $26.90 $26.90 $26.90 $23.84 632
2018-01-04 $27.21 $27.25 $26.90 $26.90 $23.84 6,329
2018-01-03 $27.34 $27.34 $27.16 $27.16 $24.07 3,086
2018-01-02 $27.40 $27.40 $27.30 $27.30 $24.20 1,132
2017-12-29 $27.59 $27.59 $27.50 $27.50 $24.37 3,057
2017-12-28 $27.52 $27.52 $27.52 $27.52 $24.39 301
2017-12-27 $27.36 $27.39 $27.26 $27.38 $24.26 3,574
2017-12-26 $28.37 $28.37 $27.32 $27.32 $24.21 1,387
2017-12-22 $28.07 $28.07 $27.71 $27.77 $24.32 3,009
2017-12-21 $27.64 $28.22 $27.62 $27.62 $24.19 9,774
2017-12-20 $28.09 $28.09 $28.09 $28.09 $24.60 424
2017-12-19 $28.50 $28.50 $28.50 $28.50 $24.96 637
2017-12-18 $28.80 $28.80 $28.76 $28.76 $25.19 974
2017-12-15 $28.95 $28.97 $28.92 $28.97 $25.37 2,199
2017-12-14 $28.95 $28.95 $28.92 $28.92 $25.33 594
2017-12-13 $29.06 $29.06 $28.94 $28.94 $25.34 1,762
2017-12-12 $29.09 $29.10 $28.94 $28.94 $25.35 239,103
2017-12-11 $29.20 $29.20 $29.20 $29.20 $25.57 308
2017-12-08 $29.12 $29.23 $28.80 $28.95 $25.36 7,206
2017-12-07 $28.97 $29.08 $28.71 $28.79 $25.22 1,802
2017-12-06 $28.99 $29.12 $28.99 $29.12 $25.50 620
2017-12-05 $28.90 $29.00 $28.86 $28.91 $25.32 24,965
2017-12-04 $29.57 $29.57 $29.57 $29.57 $25.90 1
2017-12-01 $29.57 $29.57 $29.57 $29.57 $25.90 0
2017-11-30 $29.61 $29.65 $29.57 $29.57 $25.90 14,788
2017-11-29 $29.36 $29.65 $29.36 $29.50 $25.84 705
2017-11-28 $29.13 $29.13 $29.13 $29.13 $25.52 6
2017-11-27 $29.13 $29.13 $29.13 $29.13 $25.52 2
2017-11-24 $29.13 $29.13 $29.13 $29.13 $25.52 0
2017-11-22 $29.13 $29.13 $29.13 $29.13 $25.52 250
2017-11-21 $29.37 $29.37 $29.37 $29.37 $25.72 42
2017-11-20 $29.37 $29.37 $29.37 $29.37 $25.72 60
2017-11-17 $29.37 $29.37 $29.37 $29.37 $25.72 14
2017-11-16 $29.37 $29.37 $29.37 $29.37 $25.72 150
2017-11-15 $29.74 $29.74 $29.74 $29.74 $26.05 4
2017-11-14 $29.20 $29.74 $29.20 $29.74 $26.05 4,201
2017-11-13 $29.20 $29.20 $29.20 $29.20 $25.57 903
2017-11-10 $28.94 $28.94 $28.94 $28.94 $25.35 391
2017-11-09 $29.14 $29.14 $29.14 $29.14 $25.52 0
2017-11-08 $29.19 $29.19 $29.14 $29.14 $25.52 266
2017-11-07 $28.75 $28.75 $28.75 $28.75 $25.18 1
2017-11-06 $28.75 $28.75 $28.75 $28.75 $25.18 0
2017-11-03 $28.75 $28.75 $28.75 $28.75 $25.18 84
2017-11-02 $28.75 $28.75 $28.75 $28.75 $25.18 0
2017-11-01 $28.75 $28.75 $28.75 $28.75 $25.18 101
2017-10-31 $28.74 $28.74 $28.74 $28.74 $25.17 131
2017-10-30 $28.38 $28.38 $28.38 $28.38 $24.86 3
2017-10-27 $28.38 $28.38 $28.38 $28.38 $24.86 0
2017-10-26 $28.38 $28.38 $28.38 $28.38 $24.86 6
2017-10-25 $28.45 $28.45 $28.38 $28.38 $24.86 1,294
2017-10-24 $28.95 $28.95 $28.74 $28.74 $25.17 235
2017-10-23 $28.45 $28.45 $28.45 $28.45 $24.92 51
2017-10-20 $28.45 $28.45 $28.45 $28.45 $24.92 6
2017-10-19 $28.45 $28.45 $28.45 $28.45 $24.92 277
2017-10-18 $28.45 $28.45 $28.45 $28.45 $24.92 16
2017-10-17 $28.45 $28.45 $28.45 $28.45 $24.92 183
2017-10-16 $28.32 $28.32 $28.32 $28.32 $24.80 236
2017-10-13 $28.95 $28.95 $28.36 $28.36 $24.84 670
2017-10-12 $28.40 $28.40 $28.40 $28.40 $24.87 0
2017-10-11 $28.50 $28.50 $28.37 $28.40 $24.87 951
2017-10-10 $28.28 $28.28 $28.28 $28.28 $24.77 110
2017-10-09 $27.77 $27.77 $27.77 $27.77 $24.32 31
2017-10-06 $27.77 $27.77 $27.77 $27.77 $24.32 5
2017-10-05 $27.77 $27.77 $27.77 $27.77 $24.32 0
2017-10-04 $27.77 $27.77 $27.77 $27.77 $24.32 21
2017-10-03 $27.77 $27.77 $27.77 $27.77 $24.32 20,460
2017-10-02 $27.80 $27.83 $27.78 $27.83 $24.37 3,611
2017-09-29 $27.80 $27.91 $27.80 $27.80 $24.35 567
2017-09-28 $27.80 $27.80 $27.80 $27.80 $24.34 7
2017-09-27 $27.82 $27.82 $27.80 $27.80 $24.34 243
2017-09-26 $28.15 $28.15 $28.15 $28.15 $24.66 62
2017-09-25 $27.90 $28.18 $27.90 $28.15 $24.66 2,136
2017-09-22 $28.29 $28.29 $28.29 $28.29 $24.78 1
2017-09-21 $28.29 $28.29 $28.29 $28.29 $24.78 0
2017-09-20 $28.29 $28.29 $28.29 $28.29 $24.78 215
2017-09-19 $28.25 $28.31 $28.25 $28.31 $24.79 1,607
2017-09-18 $28.59 $28.59 $28.36 $28.39 $24.86 2,106
2017-09-15 $28.92 $28.92 $28.92 $28.92 $25.33 0
2017-09-14 $28.92 $28.92 $28.92 $28.92 $25.33 50
2017-09-13 $28.92 $28.92 $28.92 $28.92 $25.33 2
2017-09-12 $28.92 $28.92 $28.92 $28.92 $25.33 0
2017-09-11 $28.90 $28.92 $28.90 $28.92 $25.33 1,010
2017-09-08 $28.55 $28.61 $28.55 $28.61 $25.06 550
2017-09-07 $28.52 $28.53 $28.52 $28.52 $24.98 1,172
2017-09-06 $28.36 $28.36 $28.32 $28.32 $24.80 1,505
2017-09-05 $28.42 $28.42 $28.40 $28.40 $24.87 4,171
2017-09-01 $28.42 $28.42 $28.39 $28.42 $24.89 1,518
2017-08-31 $28.56 $28.56 $28.56 $28.56 $25.02 41
2017-08-30 $28.56 $28.56 $28.56 $28.56 $25.02 50
2017-08-29 $28.56 $28.56 $28.56 $28.56 $25.02 0
2017-08-28 $28.56 $28.56 $28.56 $28.56 $25.02 101
2017-08-25 $28.56 $28.56 $28.56 $28.56 $25.02 0
2017-08-24 $28.49 $28.57 $28.49 $28.56 $25.02 535
2017-08-23 $28.32 $28.32 $28.32 $28.32 $24.81 1
2017-08-22 $28.32 $28.32 $28.32 $28.32 $24.81 0
2017-08-21 $28.62 $28.62 $28.29 $28.32 $24.81 956
2017-08-18 $28.36 $28.36 $28.36 $28.36 $24.84 441
2017-08-17 $27.88 $27.88 $27.88 $27.88 $24.42 0
2017-08-16 $27.88 $27.88 $27.88 $27.88 $24.42 1
2017-08-15 $27.88 $27.88 $27.88 $27.88 $24.42 96
2017-08-14 $27.88 $27.88 $27.88 $27.88 $24.42 25
2017-08-11 $27.88 $27.88 $27.88 $27.88 $24.42 501
2017-08-10 $28.02 $28.02 $28.02 $28.02 $24.54 17
2017-08-09 $28.02 $28.02 $28.02 $28.02 $24.54 895
2017-08-08 $28.14 $28.14 $28.14 $28.14 $24.65 150
2017-08-07 $27.91 $27.91 $27.91 $27.91 $24.44 97
2017-08-04 $27.91 $27.91 $27.91 $27.91 $24.44 101
2017-08-03 $27.86 $27.86 $27.86 $27.86 $24.40 0
2017-08-02 $27.86 $27.86 $27.86 $27.86 $24.40 500
2017-08-01 $27.94 $27.94 $27.94 $27.94 $24.47 400
2017-07-31 $27.43 $27.43 $27.43 $27.43 $24.02 3
2017-07-28 $27.43 $27.43 $27.43 $27.43 $24.02 0
2017-07-27 $27.43 $27.43 $27.43 $27.43 $24.02 0
2017-07-26 $27.43 $27.43 $27.43 $27.43 $24.02 0
2017-07-25 $27.43 $27.43 $27.43 $27.43 $24.02 100
2017-07-24 $27.49 $27.49 $27.49 $27.49 $24.08 0
2017-07-21 $27.49 $27.49 $27.49 $27.49 $24.08 0
2017-07-20 $27.49 $27.49 $27.49 $27.49 $24.08 500
2017-07-19 $27.06 $27.06 $27.06 $27.06 $23.70 0
2017-07-18 $27.06 $27.06 $27.06 $27.06 $23.70 37
2017-07-17 $27.06 $27.06 $27.06 $27.06 $23.70 400
2017-07-14 $27.00 $27.00 $27.00 $27.00 $23.65 13
2017-07-13 $27.00 $27.00 $27.00 $27.00 $23.65 487
2017-07-12 $26.72 $26.72 $26.72 $26.72 $23.40 4
2017-07-11 $26.67 $26.72 $26.65 $26.72 $23.40 336
2017-07-10 $26.87 $26.87 $26.87 $26.87 $23.53 133
2017-07-07 $26.75 $26.75 $26.75 $26.75 $23.43 0
2017-07-06 $26.78 $26.78 $26.71 $26.75 $23.43 849
2017-07-05 $26.98 $26.98 $26.98 $26.98 $23.63 26
2017-07-03 $26.98 $26.98 $26.98 $26.98 $23.63 2,034
2017-06-30 $27.16 $27.16 $27.16 $27.16 $23.79 2
2017-06-29 $27.16 $27.16 $27.16 $27.16 $23.79 17,626
2017-06-28 $27.53 $27.53 $27.53 $27.53 $24.11 2
2017-06-27 $27.78 $27.78 $27.53 $27.53 $24.11 915
2017-06-26 $27.88 $27.88 $27.88 $27.88 $24.42 7,197
2017-06-23 $28.32 $28.32 $28.32 $28.32 $24.49 4
2017-06-22 $28.32 $28.32 $28.32 $28.32 $24.49 100
2017-06-21 $28.32 $28.32 $28.32 $28.32 $24.49 3
2017-06-20 $28.32 $28.32 $28.32 $28.32 $24.49 231
2017-06-19 $28.32 $28.33 $28.32 $28.32 $24.49 3,588
2017-06-16 $28.30 $28.30 $28.30 $28.30 $24.48 0
2017-06-15 $28.30 $28.30 $28.30 $28.30 $24.48 262
2017-06-14 $27.89 $27.89 $27.89 $27.89 $24.12 54
2017-06-13 $27.89 $27.89 $27.89 $27.89 $24.12 544
2017-06-12 $27.85 $27.85 $27.85 $27.85 $24.08 300
2017-06-09 $27.84 $27.84 $27.84 $27.84 $24.08 3,640
2017-06-08 $27.85 $27.85 $27.85 $27.85 $24.08 377
2017-06-07 $28.00 $28.00 $28.00 $28.00 $24.22 2,021
2017-06-06 $28.33 $28.33 $28.33 $28.33 $24.50 3
2017-06-05 $28.33 $28.33 $28.33 $28.33 $24.50 14
2017-06-02 $28.33 $28.33 $28.33 $28.33 $24.50 204
2017-06-01 $27.19 $27.19 $27.19 $27.19 $23.52 5
2017-05-31 $27.19 $27.19 $27.19 $27.19 $23.52 2
2017-05-30 $27.19 $27.19 $27.19 $27.19 $23.52 0
2017-05-26 $27.19 $27.19 $27.19 $27.19 $23.52 33
2017-05-25 $27.19 $27.19 $27.19 $27.19 $23.52 0
2017-05-24 $27.19 $27.19 $27.19 $27.19 $23.52 5
2017-05-23 $27.19 $27.19 $27.19 $27.19 $23.52 1
2017-05-22 $27.19 $27.19 $27.19 $27.19 $23.52 8
2017-05-19 $27.13 $27.19 $27.13 $27.19 $23.52 201
2017-05-18 $27.01 $27.01 $27.01 $27.01 $23.36 45
2017-05-17 $27.01 $27.01 $27.01 $27.01 $23.36 1
2017-05-16 $27.01 $27.01 $27.01 $27.01 $23.36 1
2017-05-15 $27.01 $27.01 $27.01 $27.01 $23.36 19
2017-05-12 $27.02 $27.02 $27.01 $27.01 $23.36 1,073
2017-05-11 $26.83 $26.83 $26.79 $26.83 $23.20 3,100
2017-05-10 $26.72 $26.72 $26.72 $26.72 $23.11 264
2017-05-09 $26.91 $26.99 $26.80 $26.80 $23.18 978
2017-05-08 $27.12 $27.12 $27.12 $27.12 $23.45 144
2017-05-05 $27.12 $27.12 $27.12 $27.12 $23.45 309
2017-05-04 $26.97 $26.97 $26.97 $26.97 $23.33 51
2017-05-03 $26.97 $26.97 $26.97 $26.97 $23.33 0
2017-05-02 $26.97 $26.97 $26.97 $26.97 $23.33 1
2017-05-01 $26.97 $26.97 $26.97 $26.97 $23.33 241
2017-04-28 $27.18 $27.18 $27.18 $27.18 $23.51 68
2017-04-27 $27.18 $27.18 $27.18 $27.18 $23.51 1
2017-04-26 $27.18 $27.18 $27.18 $27.18 $23.51 395
2017-04-25 $27.19 $27.30 $27.19 $27.30 $23.61 803
2017-04-24 $27.13 $27.13 $27.13 $27.13 $23.46 98
2017-04-21 $27.06 $27.20 $27.06 $27.13 $23.46 2,105
2017-04-20 $27.00 $27.00 $26.85 $26.85 $23.22 776
2017-04-19 $27.52 $27.79 $27.07 $27.07 $23.41 8,979
2017-04-18 $27.27 $27.27 $27.27 $27.27 $23.58 3
2017-04-17 $27.27 $27.27 $27.27 $27.27 $23.58 380
2017-04-13 $27.17 $27.17 $27.17 $27.17 $23.50 18
2017-04-12 $27.03 $27.17 $27.03 $27.17 $23.50 2,552
2017-04-11 $27.23 $27.23 $27.23 $27.23 $23.55 14
2017-04-10 $27.06 $27.60 $27.06 $27.23 $23.55 2,420
2017-04-07 $27.07 $27.07 $27.07 $27.07 $23.41 157
2017-04-06 $27.08 $27.08 $27.08 $27.08 $23.42 0
2017-04-05 $27.06 $27.08 $27.04 $27.08 $23.42 2,526
2017-04-04 $27.03 $27.06 $27.03 $27.05 $23.39 2,710
2017-04-03 $26.82 $26.82 $26.80 $26.80 $23.18 1,245
2017-03-31 $26.98 $26.98 $26.97 $26.97 $23.33 613
2017-03-30 $26.89 $26.89 $26.89 $26.89 $23.26 75
2017-03-29 $26.92 $26.92 $26.89 $26.89 $23.26 211
2017-03-28 $27.00 $27.01 $27.00 $27.01 $23.36 22,974
2017-03-27 $27.15 $27.15 $27.15 $27.15 $23.48 30
2017-03-24 $27.15 $27.15 $27.15 $27.15 $23.48 22
2017-03-23 $27.15 $27.15 $27.15 $27.15 $23.48 100
2017-03-22 $27.13 $27.15 $27.12 $27.15 $23.48 2,003
2017-03-21 $26.85 $26.85 $26.85 $26.85 $23.22 111
2017-03-20 $26.61 $26.61 $26.61 $26.61 $23.01 268
2017-03-17 $26.30 $26.30 $26.30 $26.30 $22.74 0
2017-03-16 $26.30 $26.30 $26.30 $26.30 $22.74 72
2017-03-15 $26.30 $26.30 $26.30 $26.30 $22.74 23
2017-03-14 $26.30 $26.30 $26.30 $26.30 $22.74 31
2017-03-13 $26.30 $26.30 $26.30 $26.30 $22.74 0
2017-03-10 $26.30 $26.30 $26.30 $26.30 $22.74 23
2017-03-09 $26.30 $26.30 $26.30 $26.30 $22.74 0
2017-03-08 $26.33 $26.33 $26.30 $26.30 $22.74 985
2017-03-07 $26.72 $26.72 $26.72 $26.72 $23.11 127
2017-03-06 $26.85 $26.85 $26.85 $26.85 $23.22 3
2017-03-03 $26.85 $26.85 $26.85 $26.85 $23.22 0
2017-03-02 $26.85 $26.85 $26.85 $26.85 $23.22 152
2017-03-01 $26.82 $26.82 $26.82 $26.82 $23.19 3,346
2017-02-28 $26.05 $26.05 $26.05 $26.05 $22.53 55
2017-02-27 $26.05 $26.05 $26.05 $26.05 $22.53 41
2017-02-24 $26.05 $26.05 $26.05 $26.05 $22.53 0
2017-02-23 $26.05 $26.05 $26.05 $26.05 $22.53 33
2017-02-22 $26.05 $26.05 $26.05 $26.05 $22.53 42
2017-02-21 $25.80 $26.05 $25.80 $26.05 $22.53 801
2017-02-17 $25.55 $25.55 $25.55 $25.55 $22.10 1
2017-02-16 $25.55 $25.55 $25.55 $25.55 $22.10 0
2017-02-15 $25.55 $25.55 $25.55 $25.55 $22.10 1,500
2017-02-14 $25.71 $25.71 $25.71 $25.71 $22.24 0
2017-02-13 $25.71 $25.71 $25.71 $25.71 $22.24 188
2017-02-10 $25.57 $25.57 $25.57 $25.57 $22.11 11
2017-02-09 $25.57 $25.57 $25.57 $25.57 $22.11 12
2017-02-08 $25.57 $25.57 $25.57 $25.57 $22.11 3
2017-02-07 $25.57 $25.57 $25.57 $25.57 $22.11 3
2017-02-06 $25.54 $25.57 $25.54 $25.57 $22.11 502
2017-02-03 $25.59 $25.59 $25.59 $25.59 $22.13 2,603
2017-02-02 $25.27 $25.41 $25.20 $25.36 $21.93 1,711
2017-02-01 $25.28 $25.28 $25.28 $25.28 $21.86 3,050
2017-01-31 $25.28 $25.28 $25.28 $25.28 $21.86 500
2017-01-30 $25.25 $25.25 $25.25 $25.25 $21.84 105
2017-01-27 $25.26 $25.26 $25.22 $25.22 $21.82 3,592
2017-01-26 $25.24 $25.25 $25.23 $25.23 $21.82 1,017
2017-01-25 $25.26 $25.26 $25.23 $25.23 $21.82 1,402
2017-01-24 $25.28 $25.28 $25.28 $25.28 $21.86 2,073
2017-01-23 $25.33 $25.33 $25.33 $25.33 $21.91 53
2017-01-20 $25.33 $25.33 $25.33 $25.33 $21.91 551
2017-01-19 $25.35 $25.35 $25.35 $25.35 $21.92 175
2017-01-18 $25.48 $25.48 $25.48 $25.48 $22.04 0
2017-01-17 $25.49 $25.49 $25.48 $25.48 $22.04 2,001
2017-01-13 $25.13 $25.13 $25.13 $25.13 $21.73 0
2017-01-12 $25.13 $25.13 $25.13 $25.13 $21.73 15
2017-01-11 $25.13 $25.13 $25.13 $25.13 $21.73 100
2017-01-10 $25.50 $25.50 $25.50 $25.50 $22.05 42
2017-01-09 $25.50 $25.50 $25.50 $25.50 $22.05 4
2017-01-06 $25.50 $25.50 $25.50 $25.50 $22.05 201
2017-01-05 $25.39 $25.39 $25.38 $25.38 $21.95 221
2017-01-04 $25.25 $25.25 $25.25 $25.25 $21.84 17
2017-01-03 $25.25 $25.25 $25.25 $25.25 $21.84 503
2016-12-30 $25.25 $25.25 $25.25 $25.25 $21.84 7
2016-12-29 $25.25 $25.25 $25.25 $25.25 $21.84 196
2016-12-28 $25.25 $25.25 $25.25 $25.25 $21.84 239
2016-12-27 $25.36 $25.36 $25.36 $25.36 $21.94 0
2016-12-23 $25.36 $25.36 $25.36 $25.36 $21.94 169
2016-12-22 $25.68 $25.68 $25.68 $25.68 $21.94 100
2016-12-21 $25.74 $25.74 $25.74 $25.74 $21.99 15
2016-12-20 $25.74 $25.74 $25.74 $25.74 $21.99 200
2016-12-19 $25.68 $25.68 $25.53 $25.53 $21.81 344
2016-12-16 $25.57 $25.57 $25.57 $25.57 $21.84 0
2016-12-15 $25.57 $25.57 $25.57 $25.57 $21.84 0
2016-12-14 $25.57 $25.57 $25.57 $25.57 $21.84 0
2016-12-13 $25.57 $25.57 $25.57 $25.57 $21.84 160
2016-12-12 $24.73 $24.73 $24.73 $24.73 $21.13 20
2016-12-09 $24.73 $24.73 $24.73 $24.73 $21.13 0
2016-12-08 $24.73 $24.73 $24.73 $24.73 $21.13 100
2016-12-07 $24.73 $24.73 $24.73 $24.73 $21.13 154
2016-12-06 $24.47 $24.47 $24.47 $24.47 $20.90 107
2016-12-05 $24.20 $24.20 $24.20 $24.20 $20.67 19
2016-12-02 $24.20 $24.20 $24.20 $24.20 $20.67 0
2016-12-01 $24.35 $24.35 $24.20 $24.20 $20.67 227
2016-11-30 $24.73 $24.73 $24.73 $24.73 $21.12 101
2016-11-29 $25.23 $25.23 $25.23 $25.23 $21.55 0
2016-11-28 $25.17 $25.23 $25.17 $25.23 $21.55 468
2016-11-25 $24.41 $24.41 $24.41 $24.41 $20.85 0
2016-11-23 $24.54 $24.54 $24.41 $24.41 $20.85 359
2016-11-22 $24.50 $24.60 $24.50 $24.59 $21.01 439
2016-11-21 $24.50 $24.50 $24.50 $24.50 $20.93 241
2016-11-18 $24.24 $24.24 $24.24 $24.24 $20.71 233
2016-11-17 $24.33 $24.33 $24.33 $24.33 $20.79 240
2016-11-16 $24.16 $24.16 $24.16 $24.16 $20.64 589
2016-11-15 $24.30 $24.34 $24.25 $24.34 $20.79 2,215
2016-11-14 $24.16 $24.16 $23.92 $24.05 $20.55 1,139
2016-11-11 $24.62 $24.62 $24.62 $24.62 $21.03 0
2016-11-10 $24.62 $24.62 $24.62 $24.62 $21.03 36
2016-11-09 $24.62 $24.62 $24.62 $24.62 $21.03 25
2016-11-08 $24.62 $24.62 $24.62 $24.62 $21.03 0
2016-11-07 $24.62 $24.62 $24.62 $24.62 $21.03 83
2016-11-04 $24.62 $24.62 $24.62 $24.62 $21.03 2
2016-11-03 $24.62 $24.62 $24.62 $24.62 $21.03 20
2016-11-02 $24.87 $24.87 $24.62 $24.62 $21.03 1,505
2016-11-01 $25.06 $25.06 $25.06 $25.06 $21.41 0
2016-10-31 $25.06 $25.06 $25.06 $25.06 $21.41 32
2016-10-28 $25.06 $25.06 $25.06 $25.06 $21.41 1
2016-10-27 $25.06 $25.06 $25.06 $25.06 $21.41 2
2016-10-26 $25.06 $25.06 $25.06 $25.06 $21.41 515
2016-10-25 $24.97 $24.97 $24.97 $24.97 $21.33 718
2016-10-24 $24.86 $24.86 $24.86 $24.86 $21.24 200
2016-10-21 $25.00 $25.00 $25.00 $25.00 $21.36 8
2016-10-20 $25.00 $25.00 $25.00 $25.00 $21.36 800
2016-10-19 $24.95 $24.95 $24.95 $24.95 $21.31 0
2016-10-18 $24.95 $24.95 $24.95 $24.95 $21.31 126
2016-10-17 $24.94 $24.94 $24.87 $24.87 $21.25 206
2016-10-14 $24.79 $24.83 $24.79 $24.83 $21.21 557
2016-10-13 $24.54 $24.54 $24.54 $24.54 $20.96 0
2016-10-12 $24.54 $24.54 $24.54 $24.54 $20.96 0
2016-10-11 $24.54 $24.54 $24.54 $24.54 $20.96 100
2016-10-10 $24.50 $24.50 $24.50 $24.50 $20.93 27
2016-10-07 $24.50 $24.50 $24.50 $24.50 $20.93 8
2016-10-06 $24.43 $24.50 $24.43 $24.50 $20.93 513
2016-10-05 $25.41 $25.41 $25.41 $25.41 $21.71 0
2016-10-04 $25.41 $25.41 $25.41 $25.41 $21.71 0
2016-10-03 $25.41 $25.41 $25.41 $25.41 $21.71 0
2016-09-30 $25.45 $25.45 $25.41 $25.41 $21.71 235
2016-09-29 $26.41 $26.41 $26.41 $26.41 $22.56 3
2016-09-28 $26.41 $26.41 $26.41 $26.41 $22.56 0
2016-09-27 $26.41 $26.41 $26.41 $26.41 $22.56 0
2016-09-26 $26.41 $26.41 $26.41 $26.41 $22.56 100
2016-09-23 $26.39 $26.41 $26.39 $26.41 $22.56 350
2016-09-22 $25.98 $25.98 $25.98 $25.98 $22.19 0
2016-09-21 $25.98 $25.98 $25.98 $25.98 $22.19 501
2016-09-20 $25.64 $25.64 $25.64 $25.64 $21.90 79
2016-09-19 $25.61 $25.64 $25.61 $25.64 $21.90 536
2016-09-16 $24.95 $24.95 $24.95 $24.95 $21.31 48
2016-09-15 $24.95 $24.95 $24.95 $24.95 $21.31 0
2016-09-14 $24.95 $24.95 $24.95 $24.95 $21.31 400
2016-09-13 $25.79 $25.79 $25.79 $25.79 $22.03 0
2016-09-12 $25.79 $25.79 $25.79 $25.79 $22.03 90
2016-09-09 $25.79 $25.79 $25.79 $25.79 $22.03 30
2016-09-08 $25.79 $25.79 $25.79 $25.79 $22.03 550
2016-09-07 $25.80 $25.80 $25.80 $25.80 $22.04 0
2016-09-06 $25.80 $25.80 $25.80 $25.80 $22.04 0
2016-09-02 $25.80 $25.80 $25.80 $25.80 $22.04 0
2016-09-01 $25.80 $25.80 $25.80 $25.80 $22.04 0
2016-08-31 $25.80 $25.80 $25.80 $25.80 $22.04 0
2016-08-30 $25.80 $25.80 $25.80 $25.80 $22.04 0
2016-08-29 $25.80 $25.80 $25.80 $25.80 $22.04 43
2016-08-26 $25.85 $25.85 $25.80 $25.80 $22.04 250
2016-08-25 $25.82 $25.82 $25.72 $25.76 $22.01 2,070
2016-08-24 $25.64 $25.73 $25.64 $25.73 $21.98 645
2016-08-23 $25.78 $25.78 $25.78 $25.78 $22.02 0
2016-08-22 $25.78 $25.78 $25.78 $25.78 $22.02 30
2016-08-19 $25.96 $25.96 $25.77 $25.78 $22.02 300
2016-08-18 $25.96 $25.98 $25.96 $25.97 $22.19 686,850
2016-08-17 $26.22 $26.22 $26.22 $26.22 $22.40 0
2016-08-16 $26.22 $26.22 $26.22 $26.22 $22.40 0
2016-08-15 $26.22 $26.22 $26.22 $26.22 $22.40 0
2016-08-12 $26.22 $26.22 $26.22 $26.22 $22.40 100
2016-08-11 $25.98 $25.98 $25.98 $25.98 $22.19 0
2016-08-10 $25.98 $25.98 $25.98 $25.98 $22.19 0
2016-08-09 $25.98 $25.98 $25.98 $25.98 $22.19 516
2016-08-08 $26.14 $26.14 $26.13 $26.13 $22.32 1,594
2016-08-05 $26.75 $26.75 $26.75 $26.75 $22.85 0
2016-08-04 $26.75 $26.75 $26.75 $26.75 $22.85 90
2016-08-03 $26.75 $26.75 $26.75 $26.75 $22.85 200
2016-08-02 $26.54 $26.60 $26.54 $26.57 $22.70 496
2016-08-01 $26.69 $26.69 $26.69 $26.69 $22.80 299
2016-07-29 $27.00 $27.00 $27.00 $27.00 $23.07 7
2016-07-28 $27.00 $27.00 $27.00 $27.00 $23.07 0
2016-07-27 $27.00 $27.00 $27.00 $27.00 $23.07 0
2016-07-26 $27.00 $27.00 $27.00 $27.00 $23.07 100
2016-07-25 $26.96 $26.96 $26.96 $26.96 $23.03 100
2016-07-22 $26.82 $26.90 $26.82 $26.90 $22.98 200
2016-07-21 $26.81 $26.81 $26.81 $26.81 $22.90 3
2016-07-20 $26.81 $26.81 $26.81 $26.81 $22.90 0
2016-07-19 $26.81 $26.81 $26.81 $26.81 $22.90 0
2016-07-18 $26.83 $26.83 $26.81 $26.81 $22.90 300
2016-07-15 $27.22 $27.22 $27.22 $27.22 $23.25 0
2016-07-14 $27.22 $27.22 $27.22 $27.22 $23.25 5
2016-07-13 $27.22 $27.22 $27.22 $27.22 $23.25 8
2016-07-12 $27.22 $27.22 $27.22 $27.22 $23.25 12
2016-07-11 $27.22 $27.22 $27.22 $27.22 $23.25 0
2016-07-08 $27.22 $27.22 $27.22 $27.22 $23.25 0
2016-07-07 $27.22 $27.22 $27.22 $27.22 $23.25 0
2016-07-06 $27.13 $27.22 $27.09 $27.22 $23.25 1,343
2016-07-05 $26.30 $26.30 $26.30 $26.30 $22.47 6
2016-07-01 $26.30 $26.30 $26.30 $26.30 $22.47 1
2016-06-30 $26.30 $26.30 $26.30 $26.30 $22.47 0
2016-06-29 $26.30 $26.30 $26.30 $26.30 $22.47 5
2016-06-28 $26.30 $26.30 $26.28 $26.30 $22.47 1,620
2016-06-27 $27.05 $27.05 $26.06 $26.06 $22.26 399
2016-06-24 $25.98 $25.98 $25.98 $25.98 $22.19 3
2016-06-23 $26.16 $26.16 $26.16 $26.16 $22.20 1
2016-06-22 $26.16 $26.16 $26.16 $26.16 $22.20 0
2016-06-21 $26.16 $26.16 $26.16 $26.16 $22.20 401
2016-06-20 $26.12 $26.12 $26.12 $26.12 $22.16 0
2016-06-17 $26.12 $26.12 $26.12 $26.12 $22.16 3
2016-06-16 $26.12 $26.12 $26.12 $26.12 $22.16 0
2016-06-15 $26.50 $26.50 $26.12 $26.12 $22.16 799
2016-06-14 $26.12 $26.12 $26.12 $26.12 $22.16 0
2016-06-13 $26.12 $26.12 $26.12 $26.12 $22.16 0
2016-06-10 $26.12 $26.12 $26.12 $26.12 $22.16 0
2016-06-09 $26.12 $26.12 $26.12 $26.12 $22.16 319
2016-06-08 $25.35 $25.35 $25.35 $25.35 $21.51 79
2016-06-07 $25.35 $25.35 $25.35 $25.35 $21.51 0
2016-06-06 $25.35 $25.35 $25.35 $25.35 $21.51 4
2016-06-03 $25.35 $25.35 $25.35 $25.35 $21.51 0
2016-06-02 $25.35 $25.35 $25.35 $25.35 $21.51 249
2016-06-01 $24.75 $24.75 $24.75 $24.75 $21.00 0
2016-05-31 $24.75 $24.75 $24.75 $24.75 $21.00 0
2016-05-27 $24.75 $24.75 $24.75 $24.75 $21.00 0
2016-05-26 $24.75 $24.75 $24.75 $24.75 $21.00 0
2016-05-25 $24.75 $24.75 $24.75 $24.75 $21.00 0
2016-05-24 $24.75 $24.75 $24.75 $24.75 $21.00 0
2016-05-23 $24.75 $24.75 $24.75 $24.75 $21.00 4
2016-05-20 $24.75 $24.75 $24.75 $24.75 $21.00 105
2016-05-19 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-18 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-17 $25.01 $25.01 $25.01 $25.01 $21.22 5
2016-05-16 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-13 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-12 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-11 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-10 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-09 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-06 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-05 $25.01 $25.01 $25.01 $25.01 $21.22 10
2016-05-04 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-03 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-05-02 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-29 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-28 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-27 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-26 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-25 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-22 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-21 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-20 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-19 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-18 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-15 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-14 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-13 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-12 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-11 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-08 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-07 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-06 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-05 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-04 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-04-01 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-03-31 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-03-30 $25.01 $25.01 $25.01 $25.01 $21.22 0
2016-03-29 $25.06 $25.06 $25.01 $25.01 $21.22 200

John Hancock Multifactor Utilities ETF (JHMU) News Headlines

Recent John Hancock Multifactor Utilities ETF (JHMU) News
Similar Companies to John Hancock Multifactor Utilities ETF (JHMU) 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.