HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) Exchange: BATS
Data as of May 9, 2025
$28.55 ($-0.01) -0.03%
HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF - Daily Information
Click for more stock information on HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF .Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $28.53 |
Previous Close | $28.55 |
High | $28.55 |
Low | $28.45 |
Adjusted Open | $28.53 |
Previous Adjusted Close | $28.55 |
Adjusted High | $28.55 |
Adjusted Low | $28.45 |
About HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)
DELISTED - The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Multifactor Low Volatility US Equity Index (LLVUSX) (the “Index”), which is designed to outperform a U.S. capitalization-weighted universe with up to 25% less volatility compared to that of the U.S. capitalization-weighted universe over a complete market cycle through the Index construction process. The Index methodology seeks to construct a portfolio comprised of equity securities with low volatility characteristics, while seeking to account for potentially uncontrolled risks that may result from a singular emphasis on low volatility stocks. The Index methodology first selects equity securities with low volatility characteristics from a broad universe of U.S. equity securities. Each equity security must be within the top 98% of U.S. market capitalization with an average daily trading volume with an equivalent value to $1 million. The Index components are risk- and factor-adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on December 31, 2016. The components of the Index may range from 100 to 750, and the degree to which these components represent certain industries, may change over time. As of December 31, 2019, the approximate market capitalization range of components of the Index was $1.05 billion to $1.20 trillion. The Index, developed by Lattice Strategies LLC (“Lattice” or the “Adviser”), seeks to address identified risks within its asset class. For example, company concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as over concentration. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in the equity securities that are components of the Index. The Fund may invest the remainder of its assets in certain derivative instruments that may not be included in the Index, cash and cash equivalents, including money market funds, as well as in securities that are not included in the Index, but that the sub-adviser believes will help the Fund track the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.
Invest in HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)
Historical Stock Data for HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-08-07 | $28.53 | $28.55 | $28.45 | $28.55 | $28.55 | 2,304 |
2020-08-06 | $28.54 | $28.56 | $28.54 | $28.56 | $28.56 | 135 |
2020-08-05 | $28.65 | $28.67 | $28.65 | $28.67 | $28.55 | 1,826 |
2020-08-04 | $28.67 | $28.67 | $28.67 | $28.67 | $28.55 | 10 |
2020-08-03 | $28.67 | $28.67 | $28.67 | $28.67 | $28.55 | 2 |
2020-07-31 | $28.62 | $28.62 | $28.62 | $28.62 | $28.50 | 11 |
2020-07-30 | $28.72 | $28.72 | $28.72 | $28.72 | $28.61 | 201 |
2020-07-29 | $28.93 | $28.93 | $28.93 | $28.93 | $28.81 | 1 |
2020-07-28 | $28.63 | $28.63 | $28.63 | $28.63 | $28.51 | 2,354 |
2020-07-27 | $28.46 | $28.75 | $28.46 | $28.75 | $28.63 | 2,354 |
2020-07-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.53 | 0 |
2020-07-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.68 | 0 |
2020-07-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.81 | 35 |
2020-07-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.51 | 100 |
2020-07-20 | $28.41 | $28.41 | $28.41 | $28.41 | $28.29 | 100 |
2020-07-17 | $28.56 | $28.56 | $28.56 | $28.56 | $28.44 | 100 |
2020-07-16 | $28.43 | $28.43 | $28.43 | $28.43 | $28.31 | 100 |
2020-07-15 | $28.42 | $28.44 | $28.38 | $28.44 | $28.32 | 300 |
2020-07-14 | $27.91 | $27.91 | $27.91 | $27.91 | $27.79 | 3 |
2020-07-13 | $27.49 | $27.49 | $27.49 | $27.49 | $27.37 | 100 |
2020-07-10 | $27.39 | $27.57 | $27.31 | $27.57 | $27.45 | 1,900 |
2020-07-09 | $27.48 | $27.48 | $27.19 | $27.20 | $27.08 | 1,800 |
2020-07-08 | $27.41 | $27.54 | $27.41 | $27.54 | $27.43 | 2,700 |
2020-07-07 | $27.68 | $27.68 | $27.58 | $27.58 | $27.47 | 100 |
2020-07-06 | $27.86 | $27.93 | $27.85 | $27.93 | $27.81 | 900 |
2020-07-02 | $27.79 | $27.84 | $27.66 | $27.66 | $27.55 | 3,300 |
2020-07-01 | $27.60 | $27.60 | $27.49 | $27.58 | $27.46 | 6,700 |
2020-06-30 | $27.32 | $27.62 | $27.32 | $27.62 | $27.51 | 100 |
2020-06-29 | $27.23 | $27.23 | $27.20 | $27.20 | $27.09 | 581 |
2020-06-26 | $26.73 | $26.73 | $26.73 | $26.73 | $26.61 | 0 |
2020-06-25 | $27.21 | $27.21 | $27.21 | $27.21 | $27.10 | 100 |
2020-06-24 | $27.13 | $27.13 | $27.13 | $27.13 | $26.88 | 100 |
2020-06-23 | $27.90 | $27.91 | $27.88 | $27.88 | $27.62 | 500 |
2020-06-22 | $27.81 | $27.81 | $27.81 | $27.81 | $27.56 | 100 |
2020-06-19 | $27.81 | $27.81 | $27.81 | $27.81 | $27.56 | 100 |
2020-06-18 | $28.08 | $28.08 | $28.08 | $28.08 | $27.83 | 100 |
2020-06-17 | $28.20 | $28.20 | $28.15 | $28.15 | $27.89 | 100 |
2020-06-16 | $28.30 | $28.30 | $28.30 | $28.30 | $28.05 | 0 |
2020-06-15 | $27.85 | $27.85 | $27.85 | $27.85 | $27.60 | 100 |
2020-06-12 | $27.73 | $27.73 | $27.69 | $27.69 | $27.44 | 100 |
2020-06-11 | $28.00 | $28.00 | $27.33 | $27.33 | $27.08 | 100 |
2020-06-10 | $29.05 | $29.10 | $29.05 | $29.10 | $28.84 | 100 |
2020-06-09 | $29.59 | $29.59 | $29.54 | $29.54 | $29.28 | 100 |
2020-06-08 | $30.04 | $30.04 | $30.04 | $30.04 | $29.77 | 100 |
2020-06-05 | $29.67 | $29.74 | $29.58 | $29.58 | $29.31 | 400 |
2020-06-04 | $28.83 | $28.83 | $28.83 | $28.83 | $28.57 | 0 |
2020-06-03 | $28.87 | $28.87 | $28.87 | $28.87 | $28.61 | 0 |
2020-06-02 | $28.23 | $28.24 | $28.23 | $28.24 | $27.99 | 2,400 |
2020-06-01 | $28.03 | $28.03 | $28.03 | $28.03 | $27.78 | 0 |
2020-05-29 | $27.57 | $27.92 | $27.56 | $27.92 | $27.67 | 500 |
2020-05-28 | $27.96 | $27.96 | $27.96 | $27.96 | $27.71 | 100 |
2020-05-27 | $28.03 | $28.03 | $28.03 | $28.03 | $27.78 | 0 |
2020-05-26 | $27.50 | $27.64 | $27.48 | $27.48 | $27.23 | 4,600 |
2020-05-22 | $26.83 | $26.88 | $26.83 | $26.88 | $26.64 | 1,000 |
2020-05-21 | $26.87 | $26.87 | $26.87 | $26.87 | $26.62 | 100 |
2020-05-20 | $26.94 | $26.94 | $26.94 | $26.94 | $26.70 | 100 |
2020-05-19 | $26.61 | $26.61 | $26.61 | $26.61 | $26.37 | 0 |
2020-05-18 | $26.92 | $26.92 | $26.92 | $26.92 | $26.68 | 100 |
2020-05-15 | $25.49 | $25.81 | $25.49 | $25.81 | $25.58 | 200 |
2020-05-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.41 | 0 |
2020-05-13 | $25.38 | $25.38 | $25.38 | $25.38 | $25.16 | 0 |
2020-05-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.85 | 100 |
2020-05-11 | $26.56 | $26.76 | $26.56 | $26.68 | $26.44 | 400 |
2020-05-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.05 | 6 |
2020-05-07 | $26.46 | $26.46 | $26.29 | $26.29 | $26.05 | 300 |
2020-05-06 | $26.33 | $26.33 | $26.33 | $26.33 | $26.09 | 0 |
2020-05-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.90 | 0 |
2020-05-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.86 | 70 |
2020-05-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.62 | 0 |
2020-04-30 | $27.27 | $27.27 | $27.27 | $27.27 | $27.03 | 0 |
2020-04-29 | $27.34 | $27.34 | $27.27 | $27.27 | $27.03 | 2,700 |
2020-04-28 | $26.66 | $26.66 | $26.66 | $26.66 | $26.42 | 0 |
2020-04-27 | $26.01 | $26.01 | $26.01 | $26.01 | $25.77 | 0 |
2020-04-24 | $25.74 | $25.74 | $25.74 | $25.74 | $25.51 | 0 |
2020-04-23 | $25.79 | $25.79 | $25.79 | $25.79 | $25.56 | 53 |
2020-04-22 | $25.33 | $25.33 | $25.33 | $25.33 | $25.11 | 50 |
2020-04-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.72 | 1 |
2020-04-20 | $26.26 | $26.26 | $25.95 | $25.95 | $25.72 | 400 |
2020-04-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.40 | 10 |
2020-04-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.36 | 0 |
2020-04-15 | $25.42 | $25.59 | $25.42 | $25.59 | $25.36 | 27,800 |
2020-04-14 | $26.26 | $26.34 | $26.21 | $26.34 | $26.10 | 800 |
2020-04-13 | $25.54 | $25.72 | $25.54 | $25.72 | $25.49 | 100 |
2020-04-09 | $25.63 | $25.63 | $25.63 | $25.63 | $25.40 | 12 |
2020-04-08 | $24.91 | $25.63 | $24.91 | $25.63 | $25.40 | 200 |
2020-04-07 | $25.35 | $25.35 | $24.83 | $24.83 | $24.60 | 200 |
2020-04-06 | $23.05 | $23.05 | $23.05 | $23.05 | $22.84 | 1 |
2020-04-03 | $23.52 | $23.52 | $23.52 | $23.52 | $23.30 | 0 |
2020-04-02 | $23.52 | $23.52 | $23.52 | $23.52 | $23.30 | 0 |
2020-04-01 | $23.14 | $23.14 | $23.14 | $23.14 | $22.93 | 100 |
2020-03-31 | $24.26 | $24.26 | $24.13 | $24.16 | $23.95 | 2,000 |
2020-03-30 | $24.38 | $24.53 | $24.32 | $24.53 | $24.31 | 1,800 |
2020-03-27 | $23.90 | $23.95 | $23.90 | $23.95 | $23.73 | 300 |
2020-03-26 | $24.71 | $24.71 | $24.71 | $24.71 | $24.49 | 0 |
2020-03-25 | $23.28 | $23.28 | $23.28 | $23.28 | $23.07 | 0 |
2020-03-24 | $22.64 | $22.64 | $22.64 | $22.64 | $22.32 | 200 |
2020-03-23 | $20.94 | $20.97 | $20.45 | $20.97 | $20.68 | 1,600 |
2020-03-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.28 | 100 |
2020-03-19 | $21.82 | $22.59 | $21.82 | $22.55 | $22.23 | 3,200 |
2020-03-18 | $22.20 | $22.51 | $22.20 | $22.51 | $22.19 | 2,400 |
2020-03-17 | $23.47 | $24.03 | $23.45 | $24.03 | $23.70 | 21,900 |
2020-03-16 | $23.96 | $23.96 | $23.23 | $23.23 | $22.90 | 100 |
2020-03-13 | $25.94 | $25.94 | $25.94 | $25.94 | $25.58 | 100 |
2020-03-12 | $24.94 | $24.96 | $24.63 | $24.63 | $24.28 | 1,500 |
2020-03-11 | $27.16 | $27.16 | $27.13 | $27.13 | $26.75 | 700 |
2020-03-10 | $27.06 | $28.39 | $27.06 | $28.39 | $27.99 | 200 |
2020-03-09 | $27.07 | $27.55 | $27.07 | $27.55 | $27.17 | 200 |
2020-03-06 | $28.85 | $29.43 | $28.85 | $29.43 | $29.02 | 200 |
2020-03-05 | $29.94 | $30.01 | $29.71 | $29.71 | $29.29 | 200 |
2020-03-04 | $30.67 | $30.67 | $30.67 | $30.67 | $30.24 | 0 |
2020-03-03 | $30.00 | $30.00 | $29.53 | $29.53 | $29.11 | 400 |
2020-03-02 | $29.61 | $30.05 | $29.61 | $30.05 | $29.63 | 200 |
2020-02-28 | $28.51 | $28.73 | $28.51 | $28.73 | $28.33 | 200 |
2020-02-27 | $30.46 | $30.49 | $29.51 | $29.51 | $29.10 | 23,700 |
2020-02-26 | $31.22 | $31.29 | $30.64 | $30.64 | $30.21 | 13,900 |
2020-02-25 | $30.90 | $30.90 | $30.90 | $30.90 | $30.46 | 0 |
2020-02-24 | $31.83 | $31.83 | $31.83 | $31.83 | $31.38 | 0 |
2020-02-21 | $32.56 | $32.56 | $32.56 | $32.56 | $32.10 | 0 |
2020-02-20 | $32.69 | $32.69 | $32.69 | $32.69 | $32.23 | 0 |
2020-02-19 | $32.76 | $32.76 | $32.76 | $32.76 | $32.30 | 0 |
2020-02-18 | $32.62 | $32.68 | $32.62 | $32.68 | $32.22 | 900 |
2020-02-14 | $32.73 | $32.73 | $32.73 | $32.73 | $32.27 | 0 |
2020-02-13 | $32.72 | $32.72 | $32.72 | $32.72 | $32.26 | 0 |
2020-02-12 | $32.65 | $32.65 | $32.65 | $32.65 | $32.19 | 0 |
2020-02-11 | $32.55 | $32.55 | $32.55 | $32.55 | $32.09 | 100 |
2020-02-10 | $32.40 | $32.40 | $32.40 | $32.40 | $31.95 | 0 |
2020-02-07 | $32.33 | $32.33 | $32.31 | $32.31 | $31.86 | 100 |
2020-02-06 | $32.50 | $32.50 | $32.50 | $32.50 | $32.04 | 0 |
2020-02-04 | $32.18 | $32.18 | $32.18 | $32.18 | $31.73 | 0 |
2020-02-03 | $31.94 | $31.94 | $31.84 | $31.84 | $31.40 | 100 |
2020-01-31 | $31.72 | $31.72 | $31.68 | $31.68 | $31.24 | 100 |
2020-01-30 | $32.16 | $32.16 | $32.16 | $32.16 | $31.71 | 0 |
2020-01-29 | $32.12 | $32.12 | $32.04 | $32.04 | $31.59 | 100 |
2020-01-28 | $32.22 | $32.23 | $32.19 | $32.19 | $31.74 | 300 |
2020-01-27 | $32.03 | $32.03 | $32.03 | $32.03 | $31.58 | 0 |
2020-01-24 | $32.29 | $32.29 | $32.29 | $32.29 | $31.84 | 0 |
2020-01-23 | $32.55 | $32.55 | $32.53 | $32.53 | $32.07 | 200 |
2020-01-22 | $32.52 | $32.60 | $32.48 | $32.48 | $32.03 | 1,600 |
2020-01-21 | $32.44 | $32.44 | $32.44 | $32.44 | $31.98 | 0 |
2020-01-17 | $32.51 | $32.51 | $32.51 | $32.51 | $32.05 | 0 |
2020-01-16 | $32.36 | $32.43 | $32.36 | $32.43 | $31.98 | 1,300 |
2020-01-15 | $32.18 | $32.18 | $32.18 | $32.18 | $31.73 | 0 |
2020-01-14 | $32.07 | $32.07 | $32.07 | $32.07 | $31.62 | 0 |
2020-01-13 | $32.06 | $32.06 | $32.06 | $32.06 | $31.61 | 100 |
2020-01-10 | $31.88 | $31.88 | $31.88 | $31.88 | $31.43 | 0 |
2020-01-09 | $31.93 | $31.93 | $31.93 | $31.93 | $31.48 | 0 |
2020-01-08 | $31.74 | $31.79 | $31.73 | $31.79 | $31.35 | 1,600 |
2020-01-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.26 | 0 |
2020-01-06 | $31.82 | $31.82 | $31.82 | $31.82 | $31.38 | 100 |
2020-01-03 | $31.87 | $31.87 | $31.87 | $31.87 | $31.43 | 0 |
2020-01-02 | $31.86 | $31.93 | $31.80 | $31.93 | $31.48 | 2,100 |
2019-12-31 | $31.87 | $31.87 | $31.87 | $31.87 | $31.42 | 100 |
2019-12-30 | $31.82 | $31.82 | $31.82 | $31.82 | $31.37 | 100 |
2019-12-27 | $31.93 | $31.93 | $31.91 | $31.91 | $31.46 | 200 |
2019-12-26 | $31.88 | $31.88 | $31.88 | $31.88 | $31.44 | 0 |
2019-12-24 | $31.84 | $31.84 | $31.84 | $31.84 | $31.39 | 100 |
2019-12-23 | $31.85 | $31.85 | $31.85 | $31.85 | $31.40 | 0 |
2019-12-20 | $31.88 | $31.91 | $31.88 | $31.91 | $31.47 | 400 |
2019-12-19 | $31.86 | $31.86 | $31.86 | $31.86 | $31.19 | 0 |
2019-12-18 | $31.80 | $31.80 | $31.80 | $31.80 | $31.13 | 0 |
2019-12-17 | $31.82 | $31.82 | $31.82 | $31.82 | $31.15 | 100 |
2019-12-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.18 | 100 |
2019-12-13 | $31.71 | $31.71 | $31.68 | $31.68 | $31.02 | 300 |
2019-12-12 | $31.69 | $31.73 | $31.69 | $31.73 | $31.07 | 200 |
2019-12-11 | $31.52 | $31.52 | $31.52 | $31.52 | $30.86 | 0 |
2019-12-10 | $31.48 | $31.48 | $31.48 | $31.48 | $30.82 | 0 |
2019-12-09 | $31.61 | $31.63 | $31.55 | $31.55 | $30.89 | 900 |
2019-12-06 | $31.64 | $31.64 | $31.64 | $31.64 | $30.98 | 0 |
2019-12-05 | $31.38 | $31.39 | $31.38 | $31.39 | $30.74 | 300 |
2019-12-04 | $31.39 | $31.39 | $31.39 | $31.39 | $30.73 | 0 |
2019-12-03 | $31.13 | $31.19 | $31.13 | $31.19 | $30.54 | 200 |
2019-12-02 | $31.36 | $31.36 | $31.36 | $31.36 | $30.71 | 0 |
2019-11-29 | $31.55 | $31.55 | $31.55 | $31.55 | $30.89 | 0 |
2019-11-27 | $31.67 | $31.67 | $31.67 | $31.67 | $31.00 | 0 |
2019-11-26 | $31.46 | $31.53 | $31.46 | $31.53 | $30.87 | 100 |
2019-11-25 | $31.36 | $31.36 | $31.36 | $31.36 | $30.70 | 85 |
2019-11-22 | $31.27 | $31.27 | $31.23 | $31.23 | $30.57 | 100 |
2019-11-21 | $31.15 | $31.15 | $31.15 | $31.15 | $30.50 | 0 |
2019-11-20 | $31.35 | $31.35 | $31.28 | $31.28 | $30.63 | 200 |
2019-11-19 | $31.42 | $31.42 | $31.42 | $31.42 | $30.76 | 0 |
2019-11-18 | $31.35 | $31.41 | $31.35 | $31.41 | $30.75 | 2,100 |
2019-11-15 | $31.36 | $31.41 | $31.36 | $31.41 | $30.75 | 1,600 |
2019-11-14 | $31.24 | $31.24 | $31.24 | $31.24 | $30.59 | 0 |
2019-11-13 | $31.20 | $31.20 | $31.20 | $31.20 | $30.54 | 0 |
2019-11-12 | $31.11 | $31.11 | $31.11 | $31.11 | $30.45 | 0 |
2019-11-11 | $31.11 | $31.11 | $31.11 | $31.11 | $30.46 | 0 |
2019-11-08 | $31.18 | $31.18 | $31.18 | $31.18 | $30.53 | 0 |
2019-11-07 | $31.14 | $31.14 | $31.14 | $31.14 | $30.48 | 0 |
2019-11-06 | $31.14 | $31.14 | $31.14 | $31.14 | $30.49 | 0 |
2019-11-05 | $30.98 | $31.13 | $30.98 | $31.07 | $30.42 | 5,200 |
2019-11-04 | $31.06 | $31.06 | $31.06 | $31.06 | $30.41 | 0 |
2019-11-01 | $31.06 | $31.06 | $31.06 | $31.06 | $30.40 | 67 |
2019-10-31 | $30.93 | $30.93 | $30.93 | $30.93 | $30.28 | 0 |
2019-10-30 | $30.93 | $31.03 | $30.87 | $31.03 | $30.38 | 400 |
2019-10-29 | $30.95 | $30.95 | $30.95 | $30.95 | $30.30 | 0 |
2019-10-28 | $30.90 | $30.98 | $30.88 | $30.88 | $30.23 | 2,000 |
2019-10-25 | $30.80 | $30.80 | $30.80 | $30.80 | $30.16 | 0 |
2019-10-24 | $30.79 | $30.79 | $30.79 | $30.79 | $30.14 | 0 |
2019-10-23 | $30.79 | $30.79 | $30.79 | $30.79 | $30.14 | 0 |
2019-10-22 | $30.76 | $30.76 | $30.76 | $30.76 | $30.12 | 0 |
2019-10-21 | $30.85 | $30.85 | $30.85 | $30.85 | $30.20 | 0 |
2019-10-18 | $30.76 | $30.76 | $30.76 | $30.76 | $30.12 | 0 |
2019-10-17 | $31.40 | $31.40 | $31.40 | $31.40 | $30.74 | 50 |
2019-10-16 | $30.64 | $30.64 | $30.64 | $30.64 | $30.00 | 0 |
2019-10-15 | $30.65 | $30.65 | $30.65 | $30.65 | $30.00 | 0 |
2019-10-14 | $30.52 | $30.52 | $30.52 | $30.52 | $29.88 | 0 |
2019-10-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.01 | 0 |
2019-10-10 | $30.39 | $30.39 | $30.39 | $30.39 | $29.75 | 0 |
2019-10-09 | $30.25 | $30.25 | $30.25 | $30.25 | $29.61 | 0 |
2019-10-08 | $30.01 | $30.01 | $30.01 | $30.01 | $29.38 | 0 |
2019-10-07 | $30.41 | $30.45 | $30.41 | $30.45 | $29.81 | 200 |
2019-10-04 | $30.55 | $30.55 | $30.55 | $30.55 | $29.91 | 0 |
2019-10-03 | $30.16 | $30.16 | $30.16 | $30.16 | $29.52 | 0 |
2019-10-02 | $30.04 | $30.04 | $30.04 | $30.04 | $29.41 | 0 |
2019-10-01 | $30.75 | $30.75 | $30.51 | $30.51 | $29.87 | 200 |
2019-09-30 | $30.85 | $30.86 | $30.85 | $30.86 | $30.21 | 200 |
2019-09-27 | $30.65 | $30.65 | $30.65 | $30.65 | $30.01 | 0 |
2019-09-26 | $31.16 | $31.16 | $30.82 | $30.82 | $30.17 | 1,000 |
2019-09-25 | $30.83 | $30.83 | $30.83 | $30.83 | $30.19 | 0 |
2019-09-24 | $30.72 | $30.72 | $30.72 | $30.72 | $30.08 | 0 |
2019-09-23 | $31.03 | $31.03 | $31.03 | $31.03 | $30.22 | 50 |
2019-09-20 | $31.06 | $31.06 | $31.06 | $31.06 | $30.26 | 0 |
2019-09-19 | $31.08 | $31.08 | $31.08 | $31.08 | $30.28 | 0 |
2019-09-18 | $31.12 | $31.12 | $31.12 | $31.12 | $30.31 | 0 |
2019-09-17 | $31.08 | $31.08 | $31.08 | $31.08 | $30.27 | 0 |
2019-09-16 | $30.99 | $30.99 | $30.92 | $30.92 | $30.11 | 100 |
2019-09-13 | $31.09 | $31.09 | $31.09 | $31.09 | $30.28 | 0 |
2019-09-12 | $31.11 | $31.11 | $31.11 | $31.11 | $30.31 | 0 |
2019-09-11 | $30.98 | $30.98 | $30.98 | $30.98 | $30.18 | 0 |
2019-09-10 | $30.75 | $30.77 | $30.70 | $30.77 | $29.98 | 1,800 |
2019-09-09 | $30.97 | $30.97 | $30.97 | $30.97 | $30.16 | 0 |
2019-09-06 | $31.14 | $31.14 | $31.14 | $31.14 | $30.33 | 0 |
2019-09-05 | $31.07 | $31.07 | $31.07 | $31.07 | $30.27 | 0 |
2019-09-04 | $30.87 | $30.87 | $30.87 | $30.87 | $30.07 | 0 |
2019-09-03 | $30.63 | $30.63 | $30.63 | $30.63 | $29.83 | 0 |
2019-08-30 | $30.73 | $30.73 | $30.73 | $30.73 | $29.94 | 0 |
2019-08-29 | $30.71 | $30.71 | $30.69 | $30.69 | $29.90 | 200 |
2019-08-28 | $30.43 | $30.43 | $30.43 | $30.43 | $29.64 | 0 |
2019-08-27 | $30.26 | $30.26 | $30.26 | $30.26 | $29.48 | 0 |
2019-08-26 | $30.27 | $30.27 | $30.27 | $30.27 | $29.49 | 100 |
2019-08-23 | $29.95 | $29.95 | $29.95 | $29.95 | $29.17 | 100 |
2019-08-22 | $30.57 | $30.69 | $30.57 | $30.69 | $29.89 | 100 |
2019-08-21 | $30.65 | $30.65 | $30.65 | $30.65 | $29.85 | 100 |
2019-08-20 | $30.49 | $30.49 | $30.49 | $30.49 | $29.70 | 100 |
2019-08-19 | $30.69 | $30.69 | $30.69 | $30.69 | $29.90 | 0 |
2019-08-16 | $30.45 | $30.45 | $30.45 | $30.45 | $29.66 | 0 |
2019-08-15 | $30.11 | $30.11 | $30.11 | $30.11 | $29.33 | 200 |
2019-08-14 | $29.97 | $29.97 | $29.93 | $29.93 | $29.16 | 200 |
2019-08-13 | $30.33 | $30.58 | $30.33 | $30.58 | $29.79 | 400 |
2019-08-12 | $30.31 | $30.31 | $30.31 | $30.31 | $29.52 | 100 |
2019-08-09 | $30.51 | $30.60 | $30.40 | $30.60 | $29.81 | 600 |
2019-08-08 | $30.46 | $30.65 | $30.46 | $30.65 | $29.86 | 100 |
2019-08-07 | $29.91 | $30.18 | $29.91 | $30.18 | $29.40 | 100 |
2019-08-06 | $29.99 | $30.02 | $29.99 | $30.02 | $29.24 | 200 |
2019-08-05 | $29.92 | $29.92 | $29.71 | $29.71 | $28.94 | 200 |
2019-08-02 | $30.34 | $30.38 | $30.34 | $30.38 | $29.59 | 100 |
2019-08-01 | $30.45 | $30.45 | $30.45 | $30.45 | $29.66 | 0 |
2019-07-31 | $30.65 | $30.65 | $30.65 | $30.65 | $29.86 | 0 |
2019-07-30 | $30.90 | $30.90 | $30.90 | $30.90 | $30.10 | 0 |
2019-07-29 | $30.99 | $30.99 | $30.99 | $30.99 | $30.18 | 66 |
2019-07-26 | $30.97 | $30.97 | $30.97 | $30.97 | $30.17 | 0 |
2019-07-25 | $30.68 | $30.69 | $30.68 | $30.69 | $29.90 | 300 |
2019-07-24 | $30.70 | $30.70 | $30.70 | $30.70 | $29.90 | 100 |
2019-07-23 | $30.54 | $30.65 | $30.54 | $30.65 | $29.85 | 100 |
2019-07-22 | $30.46 | $30.46 | $30.46 | $30.46 | $29.67 | 200 |
2019-07-19 | $30.52 | $30.52 | $30.52 | $30.52 | $29.73 | 0 |
2019-07-18 | $30.66 | $30.66 | $30.66 | $30.66 | $29.86 | 0 |
2019-07-17 | $30.60 | $30.60 | $30.60 | $30.60 | $29.81 | 0 |
2019-07-16 | $30.73 | $30.73 | $30.73 | $30.73 | $29.93 | 0 |
2019-07-15 | $30.72 | $30.72 | $30.72 | $30.72 | $29.92 | 100 |
2019-07-12 | $30.71 | $30.71 | $30.71 | $30.71 | $29.91 | 0 |
2019-07-11 | $30.51 | $30.51 | $30.51 | $30.51 | $29.72 | 600 |
2019-07-10 | $30.53 | $30.53 | $30.53 | $30.53 | $29.74 | 0 |
2019-07-09 | $30.46 | $30.46 | $30.46 | $30.46 | $29.67 | 0 |
2019-07-08 | $30.47 | $30.47 | $30.47 | $30.47 | $29.68 | 0 |
2019-07-05 | $30.53 | $30.53 | $30.53 | $30.53 | $29.74 | 0 |
2019-07-03 | $30.59 | $30.59 | $30.59 | $30.59 | $29.79 | 0 |
2019-07-02 | $30.25 | $30.25 | $30.20 | $30.23 | $29.45 | 900 |
2019-07-01 | $30.14 | $30.14 | $30.14 | $30.14 | $29.36 | 100 |
2019-06-28 | $29.96 | $30.03 | $29.96 | $30.03 | $29.25 | 100 |
2019-06-27 | $29.86 | $29.86 | $29.86 | $29.86 | $29.09 | 100 |
2019-06-26 | $29.74 | $29.74 | $29.74 | $29.74 | $28.97 | 0 |
2019-06-25 | $29.98 | $29.98 | $29.98 | $29.98 | $29.20 | 0 |
2019-06-24 | $30.23 | $30.23 | $30.23 | $30.23 | $29.32 | 100 |
2019-06-21 | $30.39 | $30.39 | $30.30 | $30.30 | $29.38 | 1,100 |
2019-06-20 | $30.26 | $30.41 | $30.26 | $30.41 | $29.49 | 126 |
2019-06-19 | $30.20 | $30.20 | $30.20 | $30.20 | $29.29 | 0 |
2019-06-18 | $30.05 | $30.05 | $30.05 | $30.05 | $29.14 | 0 |
2019-06-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.04 | 100 |
2019-06-14 | $30.05 | $30.05 | $30.05 | $30.05 | $29.14 | 0 |
2019-06-13 | $29.93 | $29.93 | $29.93 | $29.93 | $29.02 | 0 |
2019-06-12 | $29.89 | $29.89 | $29.89 | $29.89 | $28.99 | 0 |
2019-06-11 | $29.76 | $29.76 | $29.76 | $29.76 | $28.86 | 100 |
2019-06-10 | $29.86 | $29.86 | $29.86 | $29.86 | $28.95 | 0 |
2019-06-07 | $29.87 | $29.87 | $29.87 | $29.87 | $28.96 | 0 |
2019-06-06 | $29.56 | $29.69 | $29.56 | $29.69 | $28.79 | 300 |
2019-06-05 | $29.47 | $29.47 | $29.47 | $29.47 | $28.58 | 0 |
2019-06-04 | $29.20 | $29.20 | $29.20 | $29.20 | $28.32 | 0 |
2019-06-03 | $28.79 | $28.79 | $28.79 | $28.79 | $27.92 | 0 |
2019-05-31 | $28.61 | $28.61 | $28.61 | $28.61 | $27.74 | 0 |
2019-05-30 | $28.77 | $28.77 | $28.77 | $28.77 | $27.89 | 0 |
2019-05-29 | $28.69 | $28.69 | $28.69 | $28.69 | $27.82 | 0 |
2019-05-28 | $29.41 | $29.41 | $28.91 | $28.91 | $28.03 | 400 |
2019-05-24 | $29.15 | $29.15 | $29.15 | $29.15 | $28.27 | 0 |
2019-05-23 | $29.08 | $29.08 | $29.08 | $29.08 | $28.20 | 0 |
2019-05-22 | $29.33 | $29.33 | $29.33 | $29.33 | $28.44 | 0 |
2019-05-21 | $29.32 | $29.32 | $29.32 | $29.32 | $28.43 | 0 |
2019-05-20 | $29.13 | $29.13 | $29.13 | $29.13 | $28.25 | 1 |
2019-05-17 | $29.23 | $29.23 | $29.23 | $29.23 | $28.35 | 0 |
2019-05-16 | $29.28 | $29.28 | $29.28 | $29.28 | $28.39 | 0 |
2019-05-15 | $29.07 | $29.07 | $29.07 | $29.07 | $28.19 | 100 |
2019-05-14 | $28.95 | $28.95 | $28.95 | $28.95 | $28.07 | 0 |
2019-05-13 | $28.75 | $28.79 | $28.75 | $28.79 | $27.92 | 200 |
2019-05-10 | $28.77 | $29.16 | $28.77 | $29.16 | $28.28 | 1,100 |
2019-05-09 | $29.00 | $29.00 | $29.00 | $29.00 | $28.12 | 1 |
2019-05-08 | $29.10 | $29.10 | $29.01 | $29.01 | $28.13 | 200 |
2019-05-07 | $29.02 | $29.02 | $29.02 | $29.02 | $28.14 | 0 |
2019-05-06 | $29.37 | $29.37 | $29.37 | $29.37 | $28.48 | 0 |
2019-05-03 | $29.41 | $29.41 | $29.41 | $29.41 | $28.52 | 0 |
2019-05-02 | $29.18 | $29.18 | $29.17 | $29.17 | $28.29 | 700 |
2019-05-01 | $29.33 | $29.37 | $29.18 | $29.18 | $28.30 | 600 |
2019-04-30 | $29.43 | $29.43 | $29.43 | $29.43 | $28.54 | 0 |
2019-04-29 | $29.30 | $29.30 | $29.30 | $29.30 | $28.41 | 1 |
2019-04-26 | $29.43 | $29.43 | $29.31 | $29.31 | $28.42 | 330 |
2019-04-25 | $29.27 | $29.27 | $29.19 | $29.19 | $28.30 | 300 |
2019-04-24 | $29.28 | $29.28 | $29.28 | $29.28 | $28.39 | 400 |
2019-04-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.40 | 0 |
2019-04-22 | $29.03 | $29.03 | $29.03 | $29.03 | $28.15 | 0 |
2019-04-18 | $29.08 | $29.08 | $29.07 | $29.07 | $28.19 | 400 |
2019-04-17 | $29.00 | $29.00 | $29.00 | $29.00 | $28.12 | 0 |
2019-04-16 | $29.16 | $29.16 | $29.09 | $29.09 | $28.21 | 400 |
2019-04-15 | $29.17 | $29.17 | $29.17 | $29.17 | $28.28 | 0 |
2019-04-12 | $29.11 | $29.11 | $29.09 | $29.09 | $28.21 | 1,200 |
2019-04-11 | $28.91 | $29.00 | $28.91 | $29.00 | $28.12 | 200 |
2019-04-10 | $28.94 | $28.94 | $28.94 | $28.94 | $28.06 | 0 |
2019-04-09 | $28.86 | $28.86 | $28.86 | $28.86 | $27.98 | 0 |
2019-04-08 | $29.02 | $29.02 | $29.02 | $29.02 | $28.14 | 0 |
2019-04-05 | $29.00 | $29.01 | $29.00 | $29.00 | $28.12 | 900 |
2019-04-04 | $28.85 | $28.89 | $28.85 | $28.89 | $28.01 | 100 |
2019-04-03 | $28.83 | $28.83 | $28.83 | $28.83 | $27.96 | 0 |
2019-04-02 | $28.81 | $28.81 | $28.81 | $28.81 | $27.93 | 100 |
2019-04-01 | $28.86 | $28.86 | $28.86 | $28.86 | $27.99 | 1 |
2019-03-29 | $28.68 | $28.68 | $28.68 | $28.68 | $27.81 | 100 |
2019-03-28 | $28.58 | $28.58 | $28.58 | $28.58 | $27.71 | 0 |
2019-03-27 | $28.48 | $28.48 | $28.43 | $28.43 | $27.57 | 700 |
2019-03-26 | $28.46 | $28.46 | $28.46 | $28.46 | $27.60 | 0 |
2019-03-25 | $28.26 | $28.26 | $28.26 | $28.26 | $27.40 | 0 |
2019-03-22 | $28.39 | $28.39 | $28.39 | $28.39 | $27.39 | 0 |
2019-03-21 | $28.67 | $28.67 | $28.67 | $28.67 | $27.66 | 0 |
2019-03-20 | $28.33 | $28.51 | $28.33 | $28.37 | $27.37 | 200 |
2019-03-19 | $28.58 | $28.58 | $28.47 | $28.48 | $27.48 | 569 |
2019-03-18 | $28.54 | $28.57 | $28.54 | $28.57 | $27.57 | 400 |
2019-03-15 | $28.50 | $28.50 | $28.50 | $28.50 | $27.51 | 0 |
2019-03-14 | $28.42 | $28.47 | $28.42 | $28.47 | $27.47 | 1,000 |
2019-03-13 | $28.48 | $28.48 | $28.47 | $28.47 | $27.47 | 400 |
2019-03-12 | $28.35 | $28.35 | $28.29 | $28.29 | $27.30 | 500 |
2019-03-11 | $28.29 | $28.29 | $28.29 | $28.29 | $27.29 | 1 |
2019-03-08 | $27.87 | $27.95 | $27.87 | $27.95 | $26.97 | 500 |
2019-03-07 | $28.10 | $28.10 | $27.98 | $27.98 | $27.00 | 900 |
2019-03-06 | $28.21 | $28.21 | $28.15 | $28.15 | $27.16 | 1,200 |
2019-03-05 | $28.30 | $28.32 | $28.30 | $28.32 | $27.33 | 100 |
2019-03-04 | $28.48 | $28.48 | $28.29 | $28.29 | $27.30 | 1,200 |
2019-03-01 | $28.34 | $28.48 | $28.34 | $28.48 | $27.48 | 400 |
2019-02-28 | $28.32 | $28.32 | $28.32 | $28.32 | $27.33 | 0 |
2019-02-27 | $28.29 | $28.29 | $28.29 | $28.29 | $27.30 | 100 |
2019-02-26 | $28.32 | $28.32 | $28.32 | $28.32 | $27.33 | 400 |
2019-02-25 | $28.44 | $28.44 | $28.35 | $28.35 | $27.35 | 102 |
2019-02-22 | $28.33 | $28.37 | $28.33 | $28.37 | $27.38 | 120 |
2019-02-21 | $28.21 | $28.23 | $28.20 | $28.23 | $27.24 | 400 |
2019-02-20 | $28.22 | $28.26 | $28.22 | $28.26 | $27.27 | 4,100 |
2019-02-19 | $28.21 | $28.24 | $28.16 | $28.24 | $27.25 | 2,800 |
2019-02-15 | $28.07 | $28.11 | $28.07 | $28.11 | $27.12 | 300 |
2019-02-14 | $27.82 | $27.82 | $27.82 | $27.82 | $26.84 | 0 |
2019-02-13 | $27.91 | $27.91 | $27.91 | $27.91 | $26.93 | 0 |
2019-02-12 | $27.80 | $27.80 | $27.80 | $27.80 | $26.82 | 0 |
2019-02-11 | $27.56 | $27.56 | $27.56 | $27.56 | $26.59 | 0 |
2019-02-08 | $27.46 | $27.46 | $27.46 | $27.46 | $26.49 | 0 |
2019-02-07 | $27.47 | $27.47 | $27.29 | $27.38 | $26.42 | 700 |
2019-02-06 | $27.51 | $27.54 | $27.50 | $27.51 | $26.54 | 2,000 |
2019-02-05 | $27.52 | $27.52 | $27.52 | $27.52 | $26.56 | 0 |
2019-02-04 | $27.22 | $27.40 | $27.22 | $27.40 | $26.43 | 600 |
2019-02-01 | $27.27 | $27.27 | $27.19 | $27.19 | $26.24 | 100 |
2019-01-31 | $27.15 | $27.20 | $27.15 | $27.20 | $26.25 | 700 |
2019-01-30 | $26.81 | $26.99 | $26.81 | $26.97 | $26.03 | 2,600 |
2019-01-29 | $26.71 | $26.71 | $26.71 | $26.71 | $25.77 | 300 |
2019-01-28 | $26.65 | $26.65 | $26.65 | $26.65 | $25.71 | 0 |
2019-01-25 | $26.76 | $26.76 | $26.76 | $26.76 | $25.82 | 1 |
2019-01-24 | $26.62 | $26.64 | $26.62 | $26.64 | $25.71 | 200 |
2019-01-23 | $26.58 | $26.60 | $26.58 | $26.60 | $25.67 | 500 |
2019-01-22 | $26.68 | $26.68 | $26.39 | $26.49 | $25.56 | 1,701 |
2019-01-18 | $26.39 | $26.39 | $26.39 | $26.39 | $25.47 | 0 |
2019-01-17 | $26.33 | $26.39 | $26.33 | $26.39 | $25.47 | 100 |
2019-01-16 | $26.25 | $26.25 | $26.22 | $26.22 | $25.30 | 30,400 |
2019-01-15 | $26.11 | $26.19 | $26.11 | $26.19 | $25.28 | 200 |
2019-01-14 | $26.16 | $26.16 | $26.02 | $26.04 | $25.12 | 800 |
2019-01-11 | $26.19 | $26.19 | $26.19 | $26.19 | $25.27 | 0 |
2019-01-10 | $25.97 | $26.19 | $25.97 | $26.19 | $25.27 | 200 |
2019-01-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.06 | 0 |
2019-01-08 | $25.87 | $25.97 | $25.87 | $25.97 | $25.06 | 400 |
2019-01-07 | $25.59 | $25.71 | $25.59 | $25.71 | $24.80 | 800 |
2019-01-04 | $26.23 | $26.23 | $25.28 | $25.57 | $24.67 | 3,700 |
2019-01-03 | $24.99 | $25.10 | $24.90 | $24.90 | $24.02 | 600 |
2019-01-02 | $25.22 | $25.29 | $25.22 | $25.29 | $24.40 | 158 |
2018-12-31 | $25.34 | $25.34 | $25.34 | $25.34 | $24.46 | 0 |
2018-12-28 | $25.39 | $25.54 | $25.21 | $25.22 | $24.33 | 1,075 |
2018-12-27 | $25.14 | $25.14 | $25.14 | $25.14 | $24.26 | 12 |
2018-12-26 | $24.13 | $24.96 | $24.13 | $24.96 | $24.09 | 1,100 |
2018-12-24 | $22.96 | $24.39 | $22.96 | $24.10 | $23.26 | 571 |
2018-12-21 | $25.53 | $25.56 | $24.78 | $24.78 | $23.91 | 7,100 |
2018-12-20 | $25.08 | $25.08 | $25.08 | $25.08 | $24.20 | 100 |
2018-12-19 | $25.76 | $25.76 | $25.76 | $25.76 | $24.70 | 58 |
2018-12-18 | $26.14 | $26.14 | $26.07 | $26.07 | $24.99 | 200 |
2018-12-17 | $26.29 | $26.29 | $26.03 | $26.03 | $24.96 | 301 |
2018-12-14 | $26.61 | $26.61 | $26.61 | $26.61 | $25.51 | 0 |
2018-12-13 | $27.01 | $27.01 | $27.01 | $27.01 | $25.90 | 100 |
2018-12-12 | $26.94 | $26.94 | $26.94 | $26.94 | $25.82 | 0 |
2018-12-11 | $27.03 | $27.03 | $26.94 | $26.94 | $25.82 | 200 |
2018-12-10 | $26.75 | $26.95 | $26.75 | $26.95 | $25.84 | 300 |
2018-12-07 | $27.22 | $27.24 | $26.91 | $26.91 | $25.80 | 1,700 |
2018-12-06 | $27.24 | $27.24 | $26.81 | $26.90 | $25.79 | 2,852 |
2018-12-04 | $28.04 | $28.04 | $27.44 | $27.44 | $26.31 | 4,500 |
2018-12-03 | $28.99 | $28.99 | $27.91 | $28.08 | $26.92 | 3,000 |
2018-11-30 | $28.38 | $28.38 | $28.38 | $28.38 | $27.21 | 200 |
2018-11-29 | $27.98 | $27.98 | $27.98 | $27.98 | $26.83 | 0 |
2018-11-28 | $27.33 | $27.99 | $27.33 | $27.98 | $26.83 | 800 |
2018-11-27 | $27.07 | $27.07 | $26.97 | $27.01 | $25.90 | 179,500 |
2018-11-26 | $27.08 | $27.08 | $27.08 | $27.08 | $25.96 | 0 |
2018-11-23 | $27.00 | $27.08 | $27.00 | $27.08 | $25.96 | 652 |
2018-11-21 | $27.63 | $27.63 | $27.63 | $27.63 | $26.49 | 0 |
2018-11-20 | $27.63 | $27.63 | $27.63 | $27.63 | $26.49 | 0 |
2018-11-19 | $27.65 | $27.65 | $27.63 | $27.63 | $26.49 | 500 |
2018-11-16 | $27.67 | $27.78 | $27.67 | $27.75 | $26.61 | 700 |
2018-11-15 | $27.38 | $27.59 | $27.38 | $27.59 | $26.45 | 1,200 |
2018-11-14 | $27.84 | $27.84 | $27.84 | $27.84 | $26.69 | 900 |
2018-11-13 | $27.71 | $27.71 | $27.49 | $27.49 | $26.36 | 800 |
2018-11-12 | $27.89 | $27.89 | $27.89 | $27.89 | $26.74 | 0 |
2018-11-09 | $27.89 | $27.89 | $27.89 | $27.89 | $26.74 | 300 |
2018-11-08 | $27.99 | $28.00 | $27.98 | $28.00 | $26.84 | 1,000 |
2018-11-07 | $27.67 | $27.67 | $27.67 | $27.67 | $26.53 | 100 |
2018-11-06 | $27.67 | $27.67 | $27.67 | $27.67 | $26.53 | 200 |
2018-11-05 | $27.38 | $27.51 | $27.38 | $27.51 | $26.37 | 1,000 |
2018-11-02 | $27.14 | $27.14 | $27.14 | $27.14 | $26.02 | 200 |
2018-11-01 | $27.14 | $27.14 | $27.14 | $27.14 | $26.02 | 500 |
2018-10-31 | $27.60 | $27.60 | $27.60 | $27.60 | $26.46 | 100 |
2018-10-30 | $27.60 | $27.60 | $27.60 | $27.60 | $26.46 | 0 |
2018-10-29 | $27.60 | $27.60 | $27.60 | $27.60 | $26.46 | 400 |
2018-10-26 | $27.07 | $27.07 | $27.07 | $27.07 | $25.95 | 0 |
2018-10-25 | $26.95 | $27.07 | $26.94 | $27.07 | $25.95 | 1,800 |
2018-10-24 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 0 |
2018-10-23 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 0 |
2018-10-22 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 0 |
2018-10-19 | $27.48 | $27.48 | $27.48 | $27.48 | $26.35 | 500 |
2018-10-18 | $27.43 | $27.50 | $27.40 | $27.44 | $26.30 | 1,100 |
2018-10-17 | $27.76 | $27.76 | $27.76 | $27.76 | $26.61 | 0 |
2018-10-16 | $27.76 | $27.76 | $27.76 | $27.76 | $26.61 | 200 |
2018-10-15 | $28.05 | $28.05 | $27.47 | $27.47 | $26.34 | 300 |
2018-10-12 | $28.00 | $28.00 | $27.37 | $27.37 | $26.24 | 1,400 |
2018-10-11 | $27.90 | $27.90 | $27.90 | $27.90 | $26.75 | 0 |
2018-10-10 | $27.90 | $27.90 | $27.90 | $27.90 | $26.75 | 100 |
2018-10-09 | $28.57 | $28.57 | $28.52 | $28.52 | $27.34 | 500 |
2018-10-08 | $28.36 | $28.36 | $28.35 | $28.35 | $27.18 | 1,500 |
2018-10-05 | $29.16 | $29.16 | $28.49 | $28.49 | $27.31 | 400 |
2018-10-04 | $28.40 | $28.56 | $28.40 | $28.56 | $27.38 | 3,700 |
2018-10-03 | $28.86 | $28.86 | $28.77 | $28.78 | $27.59 | 3,700 |
2018-10-02 | $29.55 | $29.55 | $29.55 | $29.55 | $28.33 | 100 |
2018-10-01 | $28.85 | $28.90 | $28.84 | $28.88 | $27.68 | 6,700 |
2018-09-28 | $29.43 | $29.43 | $29.43 | $29.43 | $28.22 | 400 |
2018-09-27 | $29.30 | $29.30 | $29.30 | $29.30 | $28.09 | 100 |
2018-09-26 | $29.09 | $29.09 | $29.09 | $29.09 | $27.89 | 0 |
2018-09-25 | $29.09 | $29.09 | $29.09 | $29.09 | $27.89 | 0 |
2018-09-24 | $29.09 | $29.09 | $29.09 | $29.09 | $27.89 | 0 |
2018-09-21 | $29.09 | $29.09 | $29.09 | $29.09 | $27.89 | 600 |
2018-09-20 | $28.97 | $28.97 | $28.97 | $28.97 | $27.64 | 0 |
2018-09-19 | $28.97 | $28.97 | $28.97 | $28.97 | $27.64 | 0 |
2018-09-18 | $28.97 | $28.97 | $28.97 | $28.97 | $27.64 | 100 |
2018-09-17 | $29.05 | $29.05 | $28.97 | $28.97 | $27.64 | 2,400 |
2018-09-14 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 1 |
2018-09-13 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-09-12 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-09-11 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-09-10 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-09-07 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-09-06 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 100 |
2018-09-05 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-09-04 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-08-31 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-08-30 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 100 |
2018-08-29 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-08-28 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-08-27 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-08-24 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 100 |
2018-08-23 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 0 |
2018-08-22 | $28.52 | $28.52 | $28.52 | $28.52 | $27.21 | 300 |
2018-08-21 | $28.57 | $28.57 | $28.57 | $28.57 | $27.26 | 0 |
2018-08-20 | $28.43 | $28.60 | $28.42 | $28.57 | $27.26 | 1,700 |
2018-08-17 | $28.89 | $28.89 | $28.89 | $28.89 | $27.57 | 0 |
2018-08-16 | $28.89 | $28.89 | $28.89 | $28.89 | $27.57 | 400 |
2018-08-15 | $28.07 | $28.07 | $28.07 | $28.07 | $26.79 | 0 |
2018-08-14 | $28.07 | $28.07 | $28.07 | $28.07 | $26.79 | 0 |
2018-08-13 | $28.07 | $28.07 | $28.07 | $28.07 | $26.79 | 100 |
2018-08-10 | $28.07 | $28.07 | $28.07 | $28.07 | $26.79 | 200 |
2018-08-09 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-08-08 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-08-07 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 100 |
2018-08-06 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-08-03 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-08-02 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-08-01 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-31 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-30 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-27 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-26 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-25 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-24 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-23 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-20 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-19 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-18 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-17 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-16 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-13 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 0 |
2018-07-12 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 100 |
2018-07-11 | $27.67 | $27.67 | $27.67 | $27.67 | $26.40 | 100 |
2018-07-10 | $27.93 | $27.93 | $27.93 | $27.93 | $26.65 | 0 |
2018-07-09 | $27.93 | $27.93 | $27.93 | $27.93 | $26.65 | 0 |
2018-07-06 | $27.93 | $27.93 | $27.93 | $27.93 | $26.65 | 100 |
2018-07-05 | $27.93 | $27.93 | $27.93 | $27.93 | $26.65 | 3 |
2018-07-03 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 0 |
2018-07-02 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 0 |
2018-06-29 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 0 |
2018-06-28 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 0 |
2018-06-27 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 3 |
2018-06-26 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 100 |
2018-06-25 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 100 |
2018-06-22 | $26.89 | $26.89 | $26.89 | $26.89 | $25.65 | 0 |
2018-06-21 | $27.01 | $27.01 | $27.01 | $27.01 | $25.77 | 0 |
2018-06-20 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-19 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 100 |
2018-06-18 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-15 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-14 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-13 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-12 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-11 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-08 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-07 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-06 | $27.01 | $27.01 | $27.01 | $27.01 | $25.65 | 0 |
2018-06-05 | $26.97 | $27.01 | $26.97 | $27.01 | $25.65 | 200 |
2018-06-04 | $26.90 | $26.90 | $26.90 | $26.90 | $25.55 | 0 |
2018-06-01 | $26.90 | $26.90 | $26.90 | $26.90 | $25.55 | 0 |
2018-05-31 | $26.90 | $26.90 | $26.90 | $26.90 | $25.55 | 200 |
2018-05-30 | $26.87 | $26.87 | $26.87 | $26.87 | $25.52 | 100 |
2018-05-29 | $26.96 | $26.96 | $26.96 | $26.96 | $25.61 | 0 |
2018-05-25 | $26.96 | $26.96 | $26.96 | $26.96 | $25.61 | 100 |
2018-05-24 | $27.08 | $27.08 | $27.08 | $27.08 | $25.72 | 100 |
2018-05-23 | $26.99 | $26.99 | $26.99 | $26.99 | $25.63 | 100 |
2018-05-22 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-21 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-18 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-17 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-16 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-15 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-14 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-11 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-10 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 0 |
2018-05-09 | $26.56 | $26.56 | $26.56 | $26.56 | $25.23 | 100 |
2018-05-08 | $26.12 | $26.12 | $26.12 | $26.12 | $24.81 | 0 |
2018-05-07 | $26.12 | $26.12 | $26.12 | $26.12 | $24.81 | 0 |
2018-05-04 | $26.12 | $26.12 | $26.12 | $26.12 | $24.81 | 100 |
2018-05-03 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 0 |
2018-05-02 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 0 |
2018-05-01 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 0 |
2018-04-30 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 100 |
2018-04-27 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 0 |
2018-04-26 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 0 |
2018-04-25 | $26.56 | $26.56 | $26.56 | $26.56 | $25.22 | 0 |
2018-04-24 | $24.91 | $26.87 | $24.91 | $26.56 | $25.22 | 800 |
2018-04-23 | $26.96 | $26.96 | $26.96 | $26.96 | $25.61 | 100 |
2018-04-20 | $26.96 | $26.96 | $26.96 | $26.96 | $25.61 | 100 |
2018-04-19 | $26.78 | $26.78 | $26.78 | $26.78 | $25.43 | 0 |
2018-04-18 | $26.78 | $26.78 | $26.78 | $26.78 | $25.43 | 0 |
2018-04-17 | $26.78 | $26.78 | $26.78 | $26.78 | $25.43 | 200 |
2018-04-16 | $27.03 | $27.03 | $27.03 | $27.03 | $25.68 | 200 |
2018-04-13 | $26.42 | $26.42 | $26.42 | $26.42 | $25.09 | 200 |
2018-04-12 | $26.74 | $26.74 | $26.42 | $26.42 | $25.09 | 400 |
2018-04-11 | $26.83 | $26.83 | $26.83 | $26.83 | $25.48 | 0 |
2018-04-10 | $26.83 | $26.83 | $26.83 | $26.83 | $25.48 | 0 |
2018-04-09 | $26.83 | $26.83 | $26.83 | $26.83 | $25.48 | 0 |
2018-04-06 | $26.83 | $26.83 | $26.83 | $26.83 | $25.48 | 0 |
2018-04-05 | $26.83 | $26.84 | $26.83 | $26.83 | $25.48 | 800 |
2018-04-04 | $26.54 | $26.54 | $26.54 | $26.54 | $25.21 | 1 |
2018-04-03 | $26.14 | $26.14 | $26.14 | $26.14 | $24.82 | 400 |
2018-04-02 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 0 |
2018-03-29 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 0 |
2018-03-28 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 2 |
2018-03-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 3 |
2018-03-26 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 200 |
2018-03-23 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 0 |
2018-03-22 | $26.30 | $26.30 | $26.30 | $26.30 | $24.98 | 100 |
2018-03-21 | $27.01 | $27.01 | $27.01 | $27.01 | $25.56 | 100 |
2018-03-20 | $27.27 | $27.27 | $27.27 | $27.27 | $25.81 | 0 |
2018-03-19 | $27.27 | $27.27 | $27.27 | $27.27 | $25.81 | 0 |
2018-03-16 | $27.19 | $27.27 | $27.19 | $27.27 | $25.81 | 500 |
2018-03-15 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 0 |
2018-03-14 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 0 |
2018-03-13 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 0 |
2018-03-12 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 0 |
2018-03-09 | $27.37 | $27.37 | $27.37 | $27.37 | $25.91 | 500 |
2018-03-08 | $26.84 | $27.13 | $26.84 | $27.13 | $25.67 | 700 |
2018-03-07 | $26.71 | $26.71 | $26.71 | $26.71 | $25.28 | 0 |
2018-03-06 | $26.71 | $26.71 | $26.71 | $26.71 | $25.28 | 0 |
2018-03-05 | $26.36 | $26.79 | $26.36 | $26.71 | $25.28 | 1,800 |
2018-03-02 | $26.49 | $26.49 | $26.49 | $26.49 | $25.07 | 0 |
2018-03-01 | $26.47 | $26.49 | $26.47 | $26.49 | $25.07 | 200 |
2018-02-28 | $26.55 | $26.55 | $26.55 | $26.55 | $25.13 | 200 |
2018-02-27 | $27.40 | $27.40 | $26.79 | $26.82 | $25.38 | 2,800 |
2018-02-26 | $26.95 | $26.95 | $26.91 | $26.91 | $25.47 | 300 |
2018-02-23 | $26.63 | $26.63 | $26.63 | $26.63 | $25.20 | 5,000 |
2018-02-22 | $26.53 | $26.53 | $26.53 | $26.53 | $25.11 | 0 |
2018-02-21 | $26.64 | $26.64 | $26.53 | $26.53 | $25.11 | 3,100 |
2018-02-20 | $26.41 | $26.41 | $26.41 | $26.41 | $24.99 | 500 |
2018-02-16 | $26.10 | $26.10 | $26.10 | $26.10 | $24.70 | 100 |
2018-02-15 | $26.10 | $26.10 | $26.10 | $26.10 | $24.70 | 0 |
2018-02-14 | $26.10 | $26.10 | $26.10 | $26.10 | $24.70 | 100 |
2018-02-13 | $26.10 | $26.10 | $26.10 | $26.10 | $24.70 | 0 |
2018-02-12 | $26.10 | $26.10 | $26.10 | $26.10 | $24.70 | 200 |
2018-02-09 | $25.26 | $25.26 | $25.26 | $25.26 | $23.91 | 800 |
2018-02-08 | $25.94 | $25.94 | $25.94 | $25.94 | $24.55 | 0 |
2018-02-07 | $25.94 | $25.94 | $25.94 | $25.94 | $24.55 | 100 |
2018-02-06 | $25.94 | $25.94 | $25.94 | $25.94 | $24.55 | 100 |
2018-02-05 | $27.89 | $27.89 | $27.89 | $27.89 | $26.39 | 0 |
2018-02-02 | $27.89 | $27.89 | $27.89 | $27.89 | $26.39 | 0 |
2018-02-01 | $27.89 | $27.89 | $27.89 | $27.89 | $26.39 | 100 |
2018-01-31 | $27.89 | $27.89 | $27.89 | $27.89 | $26.39 | 100 |
2018-01-30 | $27.89 | $27.89 | $27.89 | $27.89 | $26.39 | 0 |
2018-01-29 | $27.89 | $27.89 | $27.89 | $27.89 | $26.39 | 0 |
2018-01-26 | $27.89 | $27.89 | $27.89 | $27.89 | $26.39 | 100 |
2018-01-25 | $27.70 | $27.70 | $27.70 | $27.70 | $26.21 | 600 |
2018-01-24 | $27.84 | $27.84 | $27.84 | $27.84 | $26.35 | 500 |
2018-01-23 | $27.54 | $27.54 | $27.54 | $27.54 | $26.06 | 0 |
2018-01-22 | $27.54 | $27.54 | $27.54 | $27.54 | $26.06 | 0 |
2018-01-19 | $27.54 | $27.54 | $27.54 | $27.54 | $26.06 | 400 |
2018-01-18 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-17 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-16 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-12 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-11 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-10 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-09 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-08 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-05 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-04 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2018-01-03 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 1 |
2018-01-02 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2017-12-29 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2017-12-28 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2017-12-27 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 100 |
2017-12-26 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2017-12-22 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2017-12-21 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 0 |
2017-12-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-19 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-18 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-15 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-14 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-13 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-12 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-11 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-08 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-07 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-06 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-05 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-04 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-12-01 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-30 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-29 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-27 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-22 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-21 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-16 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-15 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-14 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-13 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-10 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-09 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-08 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-07 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-06 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-03 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-02 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-11-01 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-31 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-30 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-27 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-26 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-25 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-24 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-23 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-19 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-18 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-17 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-16 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-13 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-12 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-11 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-10 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-09 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-06 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-05 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-04 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-03 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-10-02 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-09-29 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-09-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-09-27 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 100 |
2017-09-26 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-09-25 | $25.21 | $25.21 | $25.21 | $25.21 | $23.70 | 0 |
2017-09-22 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-21 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-20 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-19 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-18 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-15 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-14 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-13 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-12 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-11 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-08 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-07 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-06 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-05 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-09-01 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-08-31 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 0 |
2017-08-30 | $25.31 | $25.31 | $25.31 | $25.31 | $23.70 | 855 |
2017-08-29 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-28 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-25 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-24 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-23 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-22 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-21 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-18 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-17 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-16 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-15 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-14 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-10 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-09 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-08 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-07 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-04 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-03 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-02 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-08-01 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-31 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-28 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-27 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-26 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-25 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-24 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-21 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-20 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-19 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-18 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-17 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-14 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-13 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-12 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-11 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-10 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-07 | $25.06 | $25.06 | $25.06 | $25.06 | $23.47 | 0 |
2017-07-06 | $25.12 | $25.12 | $25.06 | $25.06 | $23.47 | 1,355 |
2017-07-05 | $25.54 | $25.54 | $25.54 | $25.54 | $23.91 | 0 |
2017-07-03 | $25.54 | $25.54 | $25.54 | $25.54 | $23.91 | 0 |
2017-06-30 | $25.54 | $25.54 | $25.54 | $25.54 | $23.91 | 0 |
2017-06-29 | $25.54 | $25.54 | $25.54 | $25.54 | $23.91 | 0 |
2017-06-28 | $25.59 | $25.59 | $25.53 | $25.54 | $23.91 | 2,155 |
2017-06-27 | $25.46 | $25.46 | $25.46 | $25.46 | $23.84 | 0 |
2017-06-26 | $25.46 | $25.46 | $25.46 | $25.46 | $23.84 | 0 |
2017-06-23 | $25.46 | $25.46 | $25.46 | $25.46 | $23.84 | 0 |
2017-06-22 | $25.53 | $25.53 | $25.53 | $25.53 | $23.84 | 0 |
2017-06-21 | $25.53 | $25.53 | $25.53 | $25.53 | $23.84 | 0 |
2017-06-20 | $25.53 | $25.53 | $25.53 | $25.53 | $23.84 | 584 |
2017-06-19 | $25.56 | $25.56 | $25.56 | $25.56 | $23.87 | 0 |
2017-06-16 | $25.56 | $25.56 | $25.56 | $25.56 | $23.87 | 0 |
2017-06-15 | $25.56 | $25.56 | $25.56 | $25.56 | $23.87 | 0 |
2017-06-14 | $25.66 | $25.66 | $25.56 | $25.56 | $23.87 | 2,532 |
2017-06-13 | $25.59 | $25.59 | $25.59 | $25.59 | $23.90 | 2,340 |
2017-06-12 | $25.43 | $25.43 | $25.43 | $25.43 | $23.75 | 0 |
2017-06-09 | $25.43 | $25.43 | $25.43 | $25.43 | $23.75 | 0 |
2017-06-08 | $25.43 | $25.43 | $25.43 | $25.43 | $23.75 | 0 |
2017-06-07 | $25.43 | $25.43 | $25.43 | $25.43 | $23.75 | 2,340 |
2017-06-06 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-06-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-06-02 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-06-01 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-31 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-30 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-26 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-25 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-24 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-23 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-22 | $24.91 | $24.91 | $24.91 | $24.91 | $23.27 | 0 |
2017-05-19 | $24.77 | $24.91 | $24.77 | $24.91 | $23.27 | 1,000 |
2017-05-18 | $24.65 | $24.65 | $24.65 | $24.65 | $23.02 | 0 |
2017-05-17 | $24.65 | $24.65 | $24.65 | $24.65 | $23.02 | 500 |
2017-05-16 | $24.99 | $24.99 | $24.99 | $24.99 | $23.34 | 0 |
2017-05-15 | $25.00 | $25.00 | $24.99 | $24.99 | $23.34 | 500 |
2017-05-12 | $24.90 | $24.90 | $24.90 | $24.90 | $23.26 | 1,001 |
2017-05-11 | $24.87 | $24.87 | $24.87 | $24.87 | $23.23 | 140,000 |
HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) News Headlines
Recent HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) News
Similar Companies to HARTFORD MULTIFACTOR LOW VOLATILITY US EQUITY ETF (LVUS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |