Hartford Multifactor Emerging Markets ETF (ROAM) Exchange: NYSE ARCA

Data as of April 25, 2024

$23.02 ($0.16) 0.71%

Hartford Multifactor Emerging Markets ETF - Daily Information
Click for more stock information on Hartford Multifactor Emerging Markets ETF.
Daily Information Data
Date April 25, 2024
Open $22.87
Previous Close $23.02
High $23.07
Low $22.87
Adjusted Open $22.87
Previous Adjusted Close $23.02
Adjusted High $23.07
Adjusted Low $22.87

About Hartford Multifactor Emerging Markets ETF (ROAM)

The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Multifactor Emerging Markets Equity Index (LROEMX) (the “Index”), which is designed to balance risks and opportunities within equity markets of emerging economies while emphasizing constituents exhibiting a favorable combination of factor characteristics. The Index methodology seeks to enhance return potential available from investment in emerging market companies while reducing volatility by up to 15% compared to that of a capitalization-weighted universe of emerging market companies over a complete market cycle through the Index construction process. The Index is comprised of securities of issuers located in emerging markets. The Index methodology seeks to enhance return potential through multifactor stock selection while applying a comprehensive risk framework to overall Index construction. The rules-based, proprietary methodology utilizes an optimization process to help achieve the desired composition and targeted characteristics, including reduced volatility, relative sector, country and size constraints and positive value, momentum, and quality relative factor scores at the portfolio level. Each equity security must be within the top 85% of the applicable country’s market capitalization and have an average daily trading volume with an equivalent value of  $1 million or more. As of December 31, 2019, the approximate market capitalization range of components of the Index was $186 million to $327.75 billion. The Index’s components are 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 June 28, 2019. The components of the Index, and the degree to which these components represent certain industries, may change over time. The Index, developed by Lattice, seeks to address identified risks within its asset class. For example, country, company, and currency 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 may also reduce some of the risks of active management, such as over concentration in individual countries or securities. 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 securities of the Index and in depositary receipts (such as American Depositary Receipts (“ADRs”), Global Depositary Receipts (“GDRs”) and European Depositary Receipts (“EDRs”)) representing securities 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. Emerging markets are considered to be those countries with economies exhibiting growing liquidity, increasing stability and infrastructure which are not yet considered to be developed markets. 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.

Historical Stock Data for Hartford Multifactor Emerging Markets ETF (ROAM)

Date Open High Low Close Adj.Close Volume
2024-04-25 $22.87 $23.07 $22.87 $23.02 $23.02 468
2024-04-24 $22.85 $22.93 $22.84 $22.86 $22.86 5,026
2024-04-23 $22.79 $22.85 $22.77 $22.81 $22.81 1,840
2024-04-22 $22.70 $22.86 $22.70 $22.78 $22.78 8,324
2024-04-19 $22.75 $22.75 $22.69 $22.69 $22.69 1,378
2024-04-18 $22.68 $22.82 $22.67 $22.69 $22.69 9,740
2024-04-17 $22.68 $22.68 $22.53 $22.59 $22.59 12,153
2024-04-16 $22.61 $22.65 $22.57 $22.61 $22.61 7,054
2024-04-15 $23.08 $23.08 $22.89 $22.89 $22.89 1,315
2024-04-12 $23.17 $23.20 $22.95 $22.96 $22.96 44,505
2024-04-11 $23.50 $23.50 $23.39 $23.45 $23.45 822
2024-04-10 $23.33 $23.33 $23.28 $23.30 $23.30 2,425
2024-04-09 $23.64 $23.68 $23.57 $23.61 $23.61 2,904
2024-04-08 $23.62 $23.63 $23.54 $23.58 $23.58 5,722
2024-04-05 $23.41 $23.41 $23.41 $23.41 $23.41 88
2024-04-04 $23.58 $23.63 $23.37 $23.37 $23.37 6,033
2024-04-03 $23.32 $23.37 $23.29 $23.35 $23.35 4,816
2024-04-02 $23.36 $23.37 $23.29 $23.33 $23.33 13,924
2024-04-01 $23.31 $23.34 $23.20 $23.21 $23.21 15,536
2024-03-28 $23.30 $23.37 $23.25 $23.31 $23.31 8,284
2024-03-27 $23.17 $23.23 $23.13 $23.23 $23.23 32,395
2024-03-26 $23.17 $23.18 $23.09 $23.16 $23.16 22,057
2024-03-25 $23.22 $23.24 $23.19 $23.21 $23.21 2,969
2024-03-22 $23.24 $23.26 $23.24 $23.24 $23.24 314
2024-03-21 $23.46 $23.46 $23.41 $23.41 $23.41 1,600
2024-03-20 $23.14 $23.33 $23.14 $23.33 $23.33 4,246
2024-03-19 $23.15 $23.15 $23.13 $23.15 $23.15 3,673
2024-03-18 $23.15 $23.15 $23.10 $23.15 $23.15 4,542
2024-03-15 $23.20 $23.20 $23.12 $23.18 $23.18 1,274
2024-03-14 $23.41 $23.41 $23.38 $23.38 $23.38 176
2024-03-13 $23.50 $23.55 $23.48 $23.55 $23.55 7,387
2024-03-12 $23.55 $23.61 $23.55 $23.61 $23.61 792
2024-03-11 $23.56 $23.56 $23.49 $23.49 $23.49 100
2024-03-08 $23.50 $23.51 $23.44 $23.46 $23.46 23,099
2024-03-07 $23.34 $23.46 $23.34 $23.46 $23.46 985
2024-03-06 $23.21 $23.29 $23.21 $23.28 $23.28 1,141
2024-03-05 $23.09 $23.09 $22.99 $23.01 $23.01 1,802
2024-03-04 $23.19 $23.19 $23.12 $23.13 $23.13 1,506
2024-03-01 $22.96 $23.15 $22.96 $23.11 $23.11 778
2024-02-29 $22.88 $22.88 $22.76 $22.80 $22.80 1,800
2024-02-28 $22.73 $22.73 $22.71 $22.72 $22.72 750
2024-02-27 $22.97 $23.01 $22.97 $22.97 $22.97 624
2024-02-26 $23.03 $23.03 $23.01 $23.01 $23.01 1,243
2024-02-23 $23.10 $23.15 $23.10 $23.15 $23.15 8,334
2024-02-22 $23.13 $23.18 $23.13 $23.18 $23.18 3,113
2024-02-21 $22.89 $22.89 $22.89 $22.89 $22.89 36
2024-02-20 $22.92 $22.92 $22.85 $22.88 $22.88 1,445
2024-02-16 $22.75 $22.75 $22.72 $22.72 $22.72 911
2024-02-15 $22.53 $22.54 $22.52 $22.54 $22.54 82,522
2024-02-14 $22.42 $22.51 $22.42 $22.51 $22.51 1,181
2024-02-13 $22.21 $22.21 $22.13 $22.16 $22.16 574
2024-02-12 $22.39 $22.58 $22.39 $22.58 $22.58 574
2024-02-09 $22.38 $22.48 $22.38 $22.48 $22.48 1,185
2024-02-08 $22.48 $22.50 $22.46 $22.46 $22.46 12,020
2024-02-07 $22.62 $22.62 $22.56 $22.62 $22.62 2,043
2024-02-06 $22.50 $22.61 $22.50 $22.61 $22.61 1,600
2024-02-05 $22.12 $22.26 $22.12 $22.26 $22.26 3,083
2024-02-02 $22.22 $22.22 $22.15 $22.22 $22.22 8,020
2024-02-01 $22.12 $22.21 $22.07 $22.21 $22.21 8,015
2024-01-31 $22.05 $22.05 $21.96 $21.96 $21.96 639
2024-01-30 $21.85 $21.95 $21.85 $21.95 $21.95 2,652
2024-01-29 $21.98 $22.02 $21.91 $22.02 $22.02 291
2024-01-26 $21.87 $21.88 $21.87 $21.88 $21.88 438
2024-01-25 $21.92 $21.92 $21.78 $21.83 $21.83 8,959
2024-01-24 $21.77 $21.77 $21.74 $21.74 $21.74 9,092
2024-01-23 $21.32 $21.43 $21.32 $21.43 $21.43 26,262
2024-01-22 $21.37 $21.37 $21.30 $21.34 $21.34 9,321
2024-01-19 $21.38 $21.48 $21.38 $21.46 $21.46 1,894
2024-01-18 $21.18 $21.21 $21.16 $21.20 $21.20 1,337
2024-01-17 $21.04 $21.09 $21.02 $21.09 $21.09 4,117
2024-01-16 $21.57 $21.57 $21.41 $21.47 $21.47 12,794
2024-01-12 $21.93 $21.93 $21.85 $21.85 $21.85 474
2024-01-11 $21.61 $21.72 $21.61 $21.68 $21.68 1,422
2024-01-10 $21.68 $21.68 $21.68 $21.68 $21.68 13
2024-01-09 $21.67 $21.68 $21.67 $21.67 $21.67 1,435
2024-01-08 $21.91 $21.92 $21.91 $21.92 $21.92 1,099
2024-01-05 $22.04 $22.04 $21.92 $21.92 $21.92 147
2024-01-04 $21.91 $21.94 $21.91 $21.94 $21.94 1,465
2024-01-03 $21.82 $21.90 $21.80 $21.90 $21.90 1,449
2024-01-02 $22.04 $22.04 $22.03 $22.03 $22.03 636
2023-12-29 $22.33 $22.40 $22.33 $22.36 $22.36 6,026
2023-12-28 $22.38 $22.38 $22.32 $22.32 $22.32 5,944
2023-12-27 $22.09 $22.12 $22.05 $22.12 $22.12 5,232
2023-12-26 $21.99 $22.03 $21.99 $22.03 $22.03 1,123
2023-12-22 $21.95 $21.96 $21.86 $21.89 $21.89 17,957
2023-12-21 $22.65 $22.68 $22.64 $22.68 $21.83 3,194
2023-12-20 $22.59 $22.59 $22.35 $22.36 $21.51 3,671
2023-12-19 $22.66 $22.69 $22.66 $22.69 $22.69 885
2023-12-18 $22.56 $22.56 $22.50 $22.56 $22.56 2,322
2023-12-15 $22.63 $22.68 $22.61 $22.61 $22.61 1,423
2023-12-14 $22.62 $22.72 $22.62 $22.69 $22.69 13,369
2023-12-13 $21.99 $22.37 $21.99 $22.37 $22.37 2,947
2023-12-12 $22.00 $22.05 $21.95 $22.05 $22.05 1,846
2023-12-11 $21.91 $22.01 $21.91 $22.01 $22.01 4,446
2023-12-08 $21.94 $21.94 $21.91 $21.94 $21.94 3,035
2023-12-07 $22.03 $22.03 $22.03 $22.03 $22.03 54
2023-12-06 $22.04 $22.04 $21.97 $21.97 $21.97 9,546
2023-12-05 $21.95 $21.95 $21.89 $21.89 $21.89 2,244
2023-12-04 $22.06 $22.06 $21.92 $21.96 $21.96 4,592
2023-12-01 $22.22 $22.22 $22.22 $22.22 $22.22 316
2023-11-30 $22.01 $22.03 $22.01 $22.02 $22.02 1,175
2023-11-29 $22.09 $22.09 $21.99 $21.99 $21.99 9,106
2023-11-28 $22.15 $22.15 $22.06 $22.11 $22.11 754
2023-11-27 $21.93 $21.95 $21.93 $21.93 $21.93 1,123
2023-11-24 $21.92 $21.94 $21.92 $21.94 $21.94 175
2023-11-22 $21.90 $21.90 $21.90 $21.90 $21.90 6
2023-11-21 $21.99 $21.99 $21.94 $21.95 $21.95 1,834
2023-11-20 $22.08 $22.08 $22.08 $22.08 $22.08 12,227
2023-11-17 $21.82 $21.90 $21.82 $21.84 $21.84 972
2023-11-16 $21.85 $21.85 $21.77 $21.77 $21.77 392
2023-11-15 $21.92 $21.92 $21.88 $21.91 $21.91 2,581
2023-11-14 $21.72 $21.85 $21.72 $21.82 $21.82 2,227
2023-11-13 $21.16 $21.27 $21.16 $21.27 $21.27 10,048
2023-11-10 $21.25 $21.29 $21.25 $21.29 $21.29 232
2023-11-09 $21.31 $21.34 $21.12 $21.12 $21.12 2,213
2023-11-08 $21.24 $21.24 $21.15 $21.23 $21.23 2,144
2023-11-07 $21.24 $21.36 $21.24 $21.32 $21.32 5,447
2023-11-06 $21.46 $21.46 $21.39 $21.40 $21.40 4,978
2023-11-03 $21.30 $21.33 $21.27 $21.27 $21.27 9,016
2023-11-02 $20.82 $20.95 $20.82 $20.95 $20.95 5,645
2023-11-01 $20.40 $20.63 $20.40 $20.62 $20.62 551
2023-10-31 $20.26 $20.42 $20.26 $20.42 $20.42 697
2023-10-30 $20.48 $20.57 $20.48 $20.57 $20.57 475
2023-10-27 $20.54 $20.54 $20.39 $20.39 $20.39 715
2023-10-26 $20.47 $20.47 $20.45 $20.45 $20.45 482
2023-10-25 $20.44 $20.68 $20.44 $20.54 $20.54 1,455
2023-10-24 $20.76 $20.76 $20.76 $20.76 $20.76 951
2023-10-23 $20.45 $20.57 $20.45 $20.52 $20.52 10,450
2023-10-20 $20.53 $20.53 $20.53 $20.53 $20.53 15
2023-10-19 $20.88 $20.88 $20.82 $20.82 $20.82 534
2023-10-18 $21.08 $21.08 $20.93 $20.93 $20.93 1,139
2023-10-17 $21.29 $21.29 $21.22 $21.27 $21.27 4,343
2023-10-16 $21.19 $21.27 $21.19 $21.27 $21.27 820
2023-10-13 $21.04 $21.09 $21.04 $21.09 $21.09 7,126
2023-10-12 $21.37 $21.37 $21.12 $21.14 $21.14 4,650
2023-10-11 $21.23 $21.29 $21.23 $21.29 $21.29 1,319
2023-10-10 $21.23 $21.23 $21.23 $21.23 $21.23 48
2023-10-09 $20.87 $20.93 $20.87 $20.93 $20.93 1,648
2023-10-06 $20.84 $21.00 $20.83 $21.00 $21.00 743
2023-10-05 $20.59 $20.73 $20.59 $20.73 $20.73 496
2023-10-04 $20.56 $20.69 $20.56 $20.69 $20.69 480
2023-10-03 $20.88 $20.88 $20.68 $20.68 $20.68 3,158
2023-10-02 $20.99 $21.04 $20.93 $20.97 $20.97 1,337
2023-09-29 $21.15 $21.15 $21.05 $21.05 $21.05 2,926
2023-09-28 $20.93 $21.05 $20.93 $21.05 $21.05 6,467
2023-09-27 $20.99 $20.99 $20.92 $20.97 $20.97 652
2023-09-26 $21.07 $21.09 $20.97 $20.97 $20.97 2,871
2023-09-25 $21.30 $21.30 $21.28 $21.28 $21.28 1,119
2023-09-22 $21.43 $21.43 $21.30 $21.30 $21.30 978
2023-09-21 $21.14 $21.22 $21.09 $21.09 $21.09 1,312
2023-09-20 $21.49 $21.59 $21.40 $21.40 $21.40 6,190
2023-09-19 $21.49 $21.49 $21.42 $21.42 $21.42 11,282
2023-09-18 $21.45 $21.45 $21.45 $21.45 $21.45 132
2023-09-15 $21.48 $21.48 $21.47 $21.47 $21.47 1,396
2023-09-14 $21.55 $21.61 $21.53 $21.53 $21.53 3,107
2023-09-13 $21.12 $21.34 $21.01 $21.33 $21.33 18,353
2023-09-12 $21.28 $21.34 $21.28 $21.34 $21.34 150
2023-09-11 $21.54 $21.54 $21.47 $21.47 $21.47 659
2023-09-08 $21.37 $21.37 $21.37 $21.37 $21.37 270
2023-09-07 $21.23 $21.39 $21.23 $21.30 $21.30 7,439
2023-09-06 $21.42 $21.42 $21.42 $21.42 $21.42 112
2023-09-05 $21.58 $21.60 $21.49 $21.49 $21.49 4,733
2023-09-01 $21.63 $21.63 $21.51 $21.53 $21.53 1,475
2023-08-31 $21.58 $21.62 $21.37 $21.37 $21.37 3,438
2023-08-30 $21.72 $21.72 $21.60 $21.60 $21.60 1,672
2023-08-29 $21.44 $21.73 $21.42 $21.66 $21.66 2,907
2023-08-28 $21.42 $21.43 $21.36 $21.40 $21.40 5,633
2023-08-25 $21.28 $21.33 $21.26 $21.26 $21.26 754
2023-08-24 $21.38 $21.38 $21.27 $21.27 $21.27 39,952
2023-08-23 $21.44 $21.44 $21.39 $21.39 $21.39 1,381
2023-08-22 $21.17 $21.17 $21.07 $21.07 $21.07 372
2023-08-21 $21.06 $21.08 $20.96 $21.08 $21.08 7,004
2023-08-18 $21.03 $21.03 $20.97 $21.01 $21.01 730
2023-08-17 $21.16 $21.16 $21.16 $21.16 $21.16 89
2023-08-16 $21.18 $21.18 $21.10 $21.10 $21.10 3,629
2023-08-15 $21.18 $21.23 $21.18 $21.18 $21.18 1,628
2023-08-14 $21.26 $21.28 $21.21 $21.22 $21.22 2,029
2023-08-11 $21.28 $21.40 $21.28 $21.40 $21.40 872
2023-08-10 $21.75 $21.85 $21.56 $21.56 $21.56 4,337
2023-08-09 $21.70 $21.73 $21.70 $21.71 $21.71 2,096
2023-08-08 $21.62 $21.64 $21.59 $21.64 $21.64 1,073
2023-08-07 $21.75 $21.92 $21.75 $21.87 $21.87 492
2023-08-04 $21.94 $21.94 $21.75 $21.75 $21.75 2,169
2023-08-03 $21.72 $21.72 $21.71 $21.71 $21.71 323
2023-08-02 $21.83 $21.83 $21.64 $21.64 $21.64 984
2023-08-01 $22.33 $22.33 $22.26 $22.26 $22.26 1,230
2023-07-31 $22.60 $22.60 $22.49 $22.55 $22.55 10,540
2023-07-28 $22.62 $22.71 $22.55 $22.65 $22.65 4,505
2023-07-27 $22.24 $22.24 $22.19 $22.19 $22.19 307
2023-07-26 $22.22 $22.41 $22.22 $22.38 $22.38 16,821
2023-07-25 $22.31 $22.31 $22.31 $22.31 $22.31 142
2023-07-24 $22.03 $22.19 $22.03 $22.16 $22.16 536
2023-07-21 $21.94 $21.94 $21.86 $21.86 $21.86 1,088
2023-07-20 $21.90 $21.90 $21.71 $21.74 $21.74 1,055
2023-07-19 $21.76 $21.81 $21.75 $21.81 $21.81 8,087
2023-07-18 $21.98 $21.98 $21.89 $21.89 $21.89 1,065
2023-07-17 $21.96 $21.98 $21.96 $21.98 $21.98 120
2023-07-14 $21.98 $22.02 $21.93 $21.93 $21.93 1,501
2023-07-13 $21.90 $21.90 $21.90 $21.90 $21.90 118
2023-07-12 $21.60 $21.66 $21.57 $21.66 $21.66 1,087
2023-07-11 $21.12 $21.19 $21.09 $21.19 $21.19 3,241
2023-07-10 $20.91 $20.91 $20.91 $20.91 $20.91 1
2023-07-07 $20.92 $20.97 $20.92 $20.97 $20.97 198
2023-07-06 $20.77 $20.77 $20.77 $20.77 $20.77 143
2023-07-05 $21.05 $21.13 $21.05 $21.13 $21.13 14,888
2023-07-03 $21.20 $21.26 $21.20 $21.23 $21.23 1,853
2023-06-30 $21.04 $21.08 $21.03 $21.03 $21.03 927
2023-06-29 $20.83 $20.85 $20.75 $20.83 $20.83 2,135
2023-06-28 $20.92 $20.92 $20.86 $20.86 $20.86 179
2023-06-27 $21.08 $21.08 $20.99 $20.99 $20.99 1,232
2023-06-26 $20.67 $20.87 $20.66 $20.87 $20.87 9,431
2023-06-23 $21.20 $21.20 $21.06 $21.12 $20.77 1,199
2023-06-22 $21.52 $21.52 $21.39 $21.42 $21.07 1,240
2023-06-21 $21.48 $21.48 $21.47 $21.47 $21.11 452
2023-06-20 $20.85 $21.45 $20.84 $21.45 $21.09 10,203
2023-06-16 $21.75 $21.75 $21.73 $21.73 $21.38 1,860
2023-06-15 $21.80 $21.84 $21.80 $21.84 $21.48 226
2023-06-14 $21.65 $21.72 $21.62 $21.62 $21.27 1,662
2023-06-13 $21.60 $21.62 $21.52 $21.56 $21.21 614
2023-06-12 $21.52 $21.52 $21.50 $21.50 $21.14 379
2023-06-09 $21.38 $21.47 $21.38 $21.47 $21.47 366
2023-06-08 $21.33 $21.35 $21.30 $21.35 $21.35 1,040
2023-06-07 $21.14 $21.14 $21.14 $21.14 $21.14 233
2023-06-06 $21.20 $21.20 $21.20 $21.20 $21.20 583
2023-06-05 $21.04 $21.04 $21.04 $21.04 $21.04 208
2023-06-02 $20.90 $21.07 $20.90 $21.02 $21.02 749
2023-06-01 $20.65 $20.69 $20.65 $20.69 $20.69 204
2023-05-31 $20.44 $20.44 $20.35 $20.40 $20.40 657
2023-05-30 $20.63 $20.63 $20.55 $20.55 $20.55 7,060
2023-05-26 $20.59 $20.71 $20.59 $20.65 $20.65 748
2023-05-25 $20.43 $20.43 $20.43 $20.43 $20.43 100
2023-05-24 $20.46 $20.46 $20.46 $20.46 $20.46 15
2023-05-23 $20.59 $20.59 $20.59 $20.59 $20.59 27
2023-05-22 $20.78 $20.82 $20.78 $20.82 $20.82 332
2023-05-19 $20.76 $20.76 $20.76 $20.76 $20.76 200
2023-05-18 $20.69 $20.72 $20.69 $20.72 $20.72 258
2023-05-17 $20.75 $20.75 $20.73 $20.74 $20.74 6,675
2023-05-16 $20.70 $20.75 $20.70 $20.74 $20.74 495
2023-05-15 $20.88 $20.88 $20.88 $20.88 $20.88 10
2023-05-12 $20.62 $20.63 $20.62 $20.63 $20.63 354
2023-05-11 $20.84 $20.89 $20.81 $20.89 $20.89 1,146
2023-05-10 $20.92 $21.01 $20.92 $21.01 $21.01 13,031
2023-05-09 $21.03 $21.06 $21.03 $21.04 $21.04 1,026
2023-05-08 $21.13 $21.13 $21.12 $21.12 $21.12 6,297
2023-05-05 $20.95 $21.02 $20.95 $21.02 $21.02 703
2023-05-04 $20.81 $20.86 $20.78 $20.80 $20.80 3,708
2023-05-03 $20.70 $20.70 $20.62 $20.62 $20.62 616
2023-05-02 $20.64 $20.64 $20.64 $20.64 $20.64 33
2023-05-01 $20.74 $20.74 $20.74 $20.74 $20.74 33
2023-04-28 $20.76 $20.78 $20.76 $20.78 $20.78 551
2023-04-27 $20.66 $20.72 $20.66 $20.72 $20.72 5,314
2023-04-26 $20.73 $20.73 $20.40 $20.40 $20.40 1,252
2023-04-25 $20.35 $20.35 $20.32 $20.32 $20.32 902
2023-04-24 $20.58 $20.59 $20.58 $20.59 $20.59 590
2023-04-21 $20.58 $20.58 $20.58 $20.58 $20.58 80
2023-04-20 $20.79 $20.79 $20.69 $20.72 $20.72 2,281
2023-04-19 $20.74 $20.74 $20.72 $20.72 $20.72 371
2023-04-18 $20.83 $20.92 $20.80 $20.87 $20.87 15,805
2023-04-17 $20.86 $20.86 $20.86 $20.86 $20.86 71
2023-04-14 $20.83 $20.83 $20.80 $20.80 $20.80 676
2023-04-13 $20.80 $20.94 $20.80 $20.85 $20.85 17,683
2023-04-12 $20.82 $20.82 $20.69 $20.69 $20.69 860
2023-04-11 $20.65 $20.73 $20.65 $20.69 $20.69 11,248
2023-04-10 $20.61 $20.61 $20.42 $20.45 $20.45 7,514
2023-04-06 $20.53 $20.54 $20.44 $20.47 $20.47 1,709
2023-04-05 $20.46 $20.48 $20.39 $20.44 $20.44 1,459
2023-04-04 $20.52 $20.60 $20.46 $20.52 $20.52 1,455
2023-04-03 $20.51 $20.51 $20.43 $20.48 $20.48 1,265
2023-03-31 $20.40 $20.50 $20.35 $20.45 $20.45 31,764
2023-03-30 $20.48 $20.50 $20.40 $20.50 $20.50 1,255
2023-03-29 $20.28 $20.33 $20.23 $20.33 $20.33 629
2023-03-28 $20.18 $20.25 $20.15 $20.25 $20.25 1,150
2023-03-27 $20.04 $20.07 $20.04 $20.07 $20.07 1,649
2023-03-24 $19.98 $20.10 $19.95 $20.10 $20.10 19,740
2023-03-23 $20.30 $20.30 $20.13 $20.13 $20.13 479
2023-03-22 $20.08 $20.08 $19.97 $19.97 $19.97 1,255
2023-03-21 $19.87 $19.91 $19.80 $19.91 $19.91 2,017
2023-03-20 $19.77 $19.83 $19.77 $19.83 $19.83 1,054
2023-03-17 $19.89 $19.89 $19.81 $19.81 $19.81 507
2023-03-16 $19.77 $19.86 $19.77 $19.86 $19.86 1,070
2023-03-15 $19.55 $19.55 $19.45 $19.54 $19.54 2,972
2023-03-14 $19.78 $19.84 $19.76 $19.84 $19.84 14,567
2023-03-13 $19.96 $19.96 $19.91 $19.91 $19.91 185
2023-03-10 $19.94 $19.95 $19.88 $19.88 $19.88 2,351
2023-03-09 $20.17 $20.17 $19.93 $19.95 $19.95 7,016
2023-03-08 $20.32 $20.33 $20.30 $20.33 $20.33 973
2023-03-07 $20.49 $20.49 $20.22 $20.25 $20.25 2,428
2023-03-06 $20.55 $20.55 $20.51 $20.51 $20.51 162
2023-03-03 $20.41 $20.45 $20.41 $20.45 $20.45 5,836
2023-03-02 $20.10 $20.24 $20.10 $20.24 $20.24 962
2023-03-01 $20.27 $20.27 $20.16 $20.17 $20.17 1,671
2023-02-28 $19.95 $19.95 $19.89 $19.89 $19.89 264
2023-02-27 $20.03 $20.13 $20.00 $20.02 $20.02 12,743
2023-02-24 $20.01 $20.01 $20.00 $20.00 $20.00 204
2023-02-23 $20.38 $20.38 $20.24 $20.35 $20.35 12,942
2023-02-22 $20.30 $20.30 $20.23 $20.23 $20.23 182
2023-02-21 $20.37 $20.37 $20.32 $20.32 $20.32 452
2023-02-17 $20.29 $20.38 $20.29 $20.38 $20.38 844,406
2023-02-16 $20.30 $20.47 $20.30 $20.43 $20.43 504
2023-02-15 $20.34 $20.39 $20.34 $20.39 $20.39 120
2023-02-14 $20.45 $20.45 $20.36 $20.43 $20.43 463
2023-02-13 $20.41 $20.44 $20.41 $20.41 $20.41 513
2023-02-10 $20.29 $20.29 $20.29 $20.29 $20.29 267
2023-02-09 $20.36 $20.36 $20.36 $20.36 $20.36 38
2023-02-08 $20.44 $20.44 $20.42 $20.42 $20.42 666
2023-02-07 $20.34 $20.42 $20.30 $20.42 $20.42 8,632
2023-02-06 $20.41 $20.41 $20.38 $20.38 $20.38 1,594
2023-02-03 $20.79 $20.80 $20.60 $20.60 $20.60 3,406
2023-02-02 $20.91 $20.91 $20.74 $20.81 $20.81 5,580
2023-02-01 $20.91 $21.02 $20.88 $21.02 $21.02 6,199
2023-01-31 $20.80 $20.80 $20.80 $20.80 $20.80 129
2023-01-30 $20.88 $20.91 $20.83 $20.83 $20.83 842
2023-01-27 $21.33 $21.33 $21.12 $21.13 $21.13 1,023
2023-01-26 $21.18 $21.18 $21.18 $21.18 $21.18 579
2023-01-25 $20.99 $21.10 $20.98 $21.04 $21.04 8,085
2023-01-24 $21.05 $21.05 $21.05 $21.05 $21.05 117
2023-01-23 $21.15 $21.18 $21.13 $21.18 $21.18 38,420
2023-01-20 $20.94 $20.99 $20.90 $20.96 $20.96 764
2023-01-19 $20.72 $20.80 $20.71 $20.77 $20.77 2,282
2023-01-18 $20.92 $20.92 $20.61 $20.61 $20.61 3,170
2023-01-17 $20.72 $20.73 $20.67 $20.69 $20.69 6,937
2023-01-13 $20.63 $20.71 $20.59 $20.71 $20.71 12,453
2023-01-12 $20.64 $20.64 $20.38 $20.55 $20.55 4,655
2023-01-11 $20.35 $20.49 $20.25 $20.49 $20.49 554,033
2023-01-10 $20.34 $20.34 $20.34 $20.34 $20.34 120
2023-01-09 $20.36 $20.38 $20.27 $20.27 $20.27 5,273
2023-01-06 $20.18 $20.18 $20.18 $20.18 $20.18 112
2023-01-05 $19.75 $19.80 $19.75 $19.77 $19.77 784
2023-01-04 $19.93 $19.93 $19.90 $19.90 $19.90 830
2023-01-03 $19.51 $19.52 $19.51 $19.51 $19.51 3,574
2022-12-30 $19.56 $19.61 $19.48 $19.48 $19.48 4,291
2022-12-29 $19.65 $19.67 $19.62 $19.66 $19.66 796
2022-12-28 $19.62 $19.62 $19.42 $19.45 $19.45 10,240
2022-12-27 $19.66 $19.69 $19.61 $19.65 $19.65 5,747
2022-12-23 $19.38 $19.45 $19.38 $19.45 $19.45 4,746
2022-12-22 $19.41 $19.41 $19.37 $19.41 $19.41 1,084
2022-12-21 $20.20 $20.23 $20.16 $20.23 $19.52 1,936
2022-12-20 $20.19 $20.19 $20.10 $20.10 $19.40 2,679
2022-12-19 $20.17 $20.17 $20.04 $20.04 $19.34 522
2022-12-16 $20.06 $20.06 $20.06 $20.06 $19.35 41
2022-12-15 $20.09 $20.09 $20.01 $20.01 $19.31 330
2022-12-14 $20.36 $20.42 $20.36 $20.42 $19.70 1,724
2022-12-13 $20.58 $20.58 $20.37 $20.37 $19.66 155
2022-12-12 $20.27 $20.27 $20.27 $20.27 $19.56 40
2022-12-09 $20.28 $20.28 $20.22 $20.22 $19.51 287
2022-12-08 $20.28 $20.28 $20.23 $20.23 $19.52 958
2022-12-07 $20.17 $20.17 $20.15 $20.16 $19.46 585
2022-12-06 $20.29 $20.30 $20.25 $20.29 $19.58 4,362
2022-12-05 $20.32 $20.36 $20.29 $20.29 $19.58 874
2022-12-02 $20.42 $20.53 $20.41 $20.53 $19.82 8,811
2022-12-01 $20.67 $20.67 $20.53 $20.56 $19.84 1,297
2022-11-30 $20.55 $20.69 $20.41 $20.65 $19.93 49,532
2022-11-29 $20.27 $20.32 $20.20 $20.23 $19.52 101,835
2022-11-28 $19.98 $20.09 $19.92 $19.92 $19.23 1,161
2022-11-25 $20.04 $20.07 $20.00 $20.00 $20.00 4,878
2022-11-23 $19.84 $19.88 $19.84 $19.88 $19.88 259
2022-11-22 $19.73 $19.75 $19.70 $19.73 $19.73 601
2022-11-21 $19.59 $19.59 $19.55 $19.56 $19.56 540
2022-11-18 $19.74 $19.74 $19.68 $19.72 $19.72 2,513
2022-11-17 $19.71 $19.72 $19.71 $19.72 $19.72 6,517
2022-11-16 $19.77 $19.77 $19.77 $19.77 $19.77 3,246
2022-11-15 $20.20 $20.20 $20.02 $20.07 $20.07 2,318
2022-11-14 $19.88 $19.98 $19.87 $19.90 $19.90 1,747
2022-11-11 $19.86 $19.92 $19.85 $19.90 $19.90 919
2022-11-10 $19.46 $19.60 $19.45 $19.60 $19.60 631
2022-11-09 $19.17 $19.17 $18.98 $18.98 $18.98 2,218
2022-11-08 $19.20 $19.30 $19.20 $19.27 $19.27 2,424
2022-11-07 $19.13 $19.13 $19.05 $19.09 $19.09 2,808
2022-11-04 $18.96 $18.96 $18.96 $18.96 $18.96 121
2022-11-03 $18.24 $18.36 $18.24 $18.36 $18.36 2,227
2022-11-02 $18.55 $18.55 $18.34 $18.34 $18.34 2,554
2022-11-01 $18.70 $18.70 $18.42 $18.51 $18.51 3,534
2022-10-31 $18.29 $18.29 $18.25 $18.25 $18.25 1,768
2022-10-28 $18.39 $18.44 $18.39 $18.44 $18.44 518
2022-10-27 $18.46 $18.53 $18.44 $18.44 $18.44 225
2022-10-26 $18.54 $18.55 $18.54 $18.55 $18.55 164
2022-10-25 $18.26 $18.39 $18.26 $18.39 $18.39 6,201
2022-10-24 $18.22 $18.22 $18.13 $18.19 $18.19 6,930
2022-10-21 $18.48 $18.63 $18.44 $18.63 $18.63 389
2022-10-20 $18.46 $18.57 $18.41 $18.41 $18.41 3,452
2022-10-19 $18.27 $18.31 $17.97 $18.15 $18.15 30,990
2022-10-18 $18.62 $18.62 $18.31 $18.35 $18.35 2,705
2022-10-17 $18.43 $18.43 $18.41 $18.42 $18.42 1,071
2022-10-14 $18.03 $18.03 $17.96 $17.96 $17.96 343
2022-10-13 $17.94 $18.24 $17.94 $18.21 $18.21 2,225
2022-10-12 $18.09 $18.09 $18.09 $18.09 $18.09 45
2022-10-11 $18.12 $18.22 $18.08 $18.08 $18.08 808
2022-10-10 $18.38 $18.38 $18.26 $18.27 $18.27 852
2022-10-07 $18.43 $18.46 $18.33 $18.33 $18.33 3,657
2022-10-06 $18.67 $18.70 $18.65 $18.65 $18.65 267
2022-10-05 $18.72 $18.78 $18.72 $18.76 $18.76 1,289
2022-10-04 $18.77 $18.78 $18.77 $18.78 $18.78 715
2022-10-03 $18.25 $18.35 $18.25 $18.33 $18.33 2,188
2022-09-30 $18.11 $18.11 $18.01 $18.01 $18.01 1,114
2022-09-29 $18.03 $18.11 $18.03 $18.11 $18.11 9,288
2022-09-28 $18.24 $18.48 $18.24 $18.47 $18.47 865
2022-09-27 $18.52 $18.52 $18.32 $18.32 $18.32 576
2022-09-26 $18.38 $18.41 $18.37 $18.41 $18.41 1,475
2022-09-23 $18.66 $18.68 $18.64 $18.68 $18.68 622
2022-09-22 $19.05 $19.11 $19.05 $19.10 $19.10 1,331
2022-09-21 $19.26 $19.26 $19.17 $19.17 $19.17 1,554
2022-09-20 $19.36 $19.36 $19.36 $19.36 $19.36 116
2022-09-19 $19.41 $19.47 $19.41 $19.47 $19.47 1,530
2022-09-16 $19.41 $19.44 $19.41 $19.44 $19.44 202
2022-09-15 $19.65 $19.65 $19.54 $19.54 $19.54 777,710
2022-09-14 $19.68 $19.70 $19.67 $19.70 $19.70 7,197
2022-09-13 $19.82 $19.82 $19.60 $19.60 $19.60 2,832
2022-09-12 $20.18 $20.22 $20.18 $20.20 $20.20 1,552
2022-09-09 $19.96 $19.96 $19.96 $19.96 $19.96 800
2022-09-08 $19.67 $19.69 $19.61 $19.69 $19.69 2,476
2022-09-07 $19.57 $19.73 $19.57 $19.73 $19.73 2,438
2022-09-06 $19.62 $19.70 $19.57 $19.57 $19.57 1,747
2022-09-02 $19.73 $19.74 $19.64 $19.64 $19.64 1,718
2022-09-01 $19.64 $19.75 $19.64 $19.75 $19.75 2,605
2022-08-31 $19.82 $19.82 $19.82 $19.82 $19.82 435
2022-08-30 $19.82 $19.89 $19.82 $19.85 $19.85 739
2022-08-29 $20.02 $20.04 $19.95 $19.95 $19.95 1,922
2022-08-26 $20.42 $20.42 $20.03 $20.03 $20.03 3,789
2022-08-25 $20.29 $20.35 $20.29 $20.34 $20.34 5,330
2022-08-24 $20.07 $20.14 $20.05 $20.05 $20.05 6,144
2022-08-23 $20.09 $20.09 $20.09 $20.09 $20.09 141
2022-08-22 $20.05 $20.05 $20.01 $20.01 $20.01 680
2022-08-19 $20.12 $20.12 $20.12 $20.12 $20.12 181
2022-08-18 $20.26 $20.26 $20.26 $20.26 $20.26 148
2022-08-17 $20.47 $20.48 $20.40 $20.40 $20.40 1,596
2022-08-16 $20.58 $20.58 $20.50 $20.50 $20.50 341
2022-08-15 $20.42 $20.48 $20.42 $20.44 $20.44 6,407
2022-08-12 $20.51 $20.61 $20.51 $20.61 $20.61 3,442
2022-08-11 $20.56 $20.59 $20.38 $20.38 $20.38 8,945
2022-08-10 $20.35 $20.41 $20.33 $20.36 $20.36 10,705
2022-08-09 $20.15 $20.17 $20.15 $20.17 $20.17 7,001
2022-08-08 $20.23 $20.25 $20.17 $20.17 $20.17 1,375
2022-08-05 $20.13 $20.13 $20.04 $20.06 $20.06 2,249
2022-08-04 $20.08 $20.08 $20.08 $20.08 $20.08 235
2022-08-03 $19.88 $20.03 $19.88 $20.00 $20.00 6,382
2022-08-02 $20.01 $20.14 $19.87 $19.87 $19.87 13,001
2022-08-01 $20.02 $20.09 $20.02 $20.05 $20.05 6,685
2022-07-29 $20.11 $20.25 $20.09 $20.25 $20.25 34,395
2022-07-28 $20.11 $20.22 $20.11 $20.22 $20.22 374,043
2022-07-27 $20.14 $20.14 $20.14 $20.14 $20.14 1
2022-07-26 $19.78 $19.78 $19.78 $19.78 $19.78 5,937
2022-07-25 $19.90 $19.94 $19.82 $19.94 $19.94 5,937
2022-07-22 $19.76 $19.76 $19.76 $19.76 $19.76 28
2022-07-21 $19.91 $19.91 $19.91 $19.91 $19.91 141
2022-07-20 $19.76 $19.76 $19.76 $19.76 $19.76 1
2022-07-19 $19.81 $19.89 $19.81 $19.85 $19.85 2,600
2022-07-18 $19.58 $19.60 $19.58 $19.60 $19.60 101
2022-07-15 $19.29 $19.34 $19.28 $19.30 $19.30 49,507
2022-07-14 $19.06 $19.30 $19.06 $19.26 $19.26 689
2022-07-13 $19.44 $19.51 $19.44 $19.48 $19.48 2,850
2022-07-12 $19.60 $19.66 $19.51 $19.56 $19.56 1,018
2022-07-11 $19.58 $19.60 $19.58 $19.60 $19.60 317
2022-07-08 $19.99 $20.01 $19.88 $19.98 $19.98 8,827
2022-07-07 $20.03 $20.03 $19.90 $19.95 $19.95 5,696
2022-07-06 $19.52 $19.68 $19.52 $19.66 $19.66 6,627
2022-07-05 $19.74 $19.79 $19.74 $19.79 $19.79 1,238
2022-07-01 $20.05 $20.17 $19.96 $20.03 $20.03 1,266
2022-06-30 $19.86 $20.05 $19.86 $20.05 $20.05 2,696
2022-06-29 $20.35 $20.35 $20.17 $20.17 $20.17 1,475
2022-06-28 $20.48 $20.48 $20.24 $20.24 $20.24 4,947
2022-06-27 $20.28 $20.28 $20.28 $20.28 $20.28 1
2022-06-24 $20.41 $20.54 $20.41 $20.54 $20.54 6,332
2022-06-23 $20.19 $20.21 $20.19 $20.21 $20.21 117
2022-06-22 $20.24 $20.24 $20.24 $20.24 $20.24 3,434
2022-06-21 $20.46 $20.63 $20.46 $20.57 $20.57 3,434
2022-06-17 $20.37 $20.37 $20.17 $20.30 $20.30 29,401
2022-06-16 $20.27 $20.30 $20.27 $20.29 $20.29 3,082
2022-06-15 $20.64 $20.89 $20.64 $20.89 $20.89 711
2022-06-14 $20.69 $20.69 $20.68 $20.68 $20.68 400
2022-06-13 $20.61 $20.61 $20.49 $20.52 $20.52 730
2022-06-10 $21.15 $21.16 $21.03 $21.15 $21.15 2,850
2022-06-09 $21.45 $21.45 $21.45 $21.45 $21.45 351
2022-06-08 $21.82 $21.82 $21.82 $21.82 $21.82 54
2022-06-07 $21.70 $21.89 $21.70 $21.89 $21.89 577
2022-06-06 $22.05 $22.05 $21.89 $21.89 $21.89 213
2022-06-03 $21.98 $21.98 $21.86 $21.93 $21.93 2,353
2022-06-02 $22.22 $22.35 $22.14 $22.30 $22.30 8,707
2022-06-01 $22.01 $22.14 $21.92 $22.04 $22.04 11,029
2022-05-31 $22.32 $22.32 $22.13 $22.13 $22.13 709
2022-05-27 $21.90 $21.96 $21.90 $21.96 $21.96 213
2022-05-26 $21.85 $21.85 $21.85 $21.85 $21.85 18
2022-05-25 $21.37 $21.58 $21.33 $21.54 $21.54 19,768
2022-05-24 $21.66 $21.66 $21.43 $21.54 $21.54 17,313
2022-05-23 $21.74 $21.74 $21.74 $21.74 $21.74 12
2022-05-20 $21.33 $21.53 $21.30 $21.53 $21.53 8,991
2022-05-19 $21.36 $21.48 $21.36 $21.48 $21.48 340
2022-05-18 $21.12 $21.15 $21.10 $21.15 $21.15 3,986
2022-05-17 $21.53 $21.59 $21.47 $21.58 $21.58 1,545
2022-05-16 $21.20 $21.20 $21.20 $21.20 $21.20 1
2022-05-13 $21.23 $21.27 $21.23 $21.27 $21.27 4,840
2022-05-12 $20.84 $20.99 $20.84 $20.89 $20.89 376
2022-05-11 $21.13 $21.13 $20.90 $20.90 $20.90 6,139
2022-05-10 $21.18 $21.24 $21.15 $21.15 $21.15 4,528
2022-05-09 $21.09 $21.17 $20.99 $20.99 $20.99 23,451
2022-05-06 $21.55 $21.56 $21.55 $21.56 $21.56 374
2022-05-05 $21.67 $21.68 $21.66 $21.66 $21.66 1,853
2022-05-04 $21.92 $22.44 $21.92 $22.44 $22.44 5,771
2022-05-03 $22.01 $22.11 $22.01 $22.11 $22.11 1,118
2022-05-02 $22.06 $22.06 $21.83 $21.92 $21.92 436
2022-04-29 $22.17 $22.17 $21.98 $21.98 $21.98 9,216
2022-04-28 $22.15 $22.18 $22.15 $22.18 $22.18 3,698
2022-04-27 $21.87 $21.91 $21.87 $21.91 $21.91 4,586
2022-04-26 $21.88 $21.89 $21.72 $21.72 $21.72 252
2022-04-25 $22.12 $22.12 $22.12 $22.12 $22.12 3,437
2022-04-22 $22.53 $22.53 $22.34 $22.37 $22.37 30,090
2022-04-21 $22.49 $22.49 $22.49 $22.49 $22.49 3
2022-04-20 $22.82 $22.83 $22.80 $22.80 $22.80 406
2022-04-19 $22.80 $22.88 $22.80 $22.88 $22.88 2,558
2022-04-18 $22.96 $22.96 $22.89 $22.92 $22.92 3,351
2022-04-14 $23.07 $23.07 $22.98 $22.98 $22.98 166
2022-04-13 $23.19 $23.29 $23.19 $23.21 $23.21 2,877
2022-04-12 $22.95 $22.95 $22.95 $22.95 $22.95 87
2022-04-11 $23.12 $23.12 $23.12 $23.12 $23.12 1
2022-04-08 $23.38 $23.45 $23.28 $23.28 $23.28 4,708
2022-04-07 $23.20 $23.28 $23.20 $23.23 $23.23 468
2022-04-06 $23.34 $23.36 $23.29 $23.36 $23.36 5,652
2022-04-05 $23.55 $23.67 $23.51 $23.67 $23.67 50,341
2022-04-04 $23.84 $23.95 $23.84 $23.90 $23.90 3,689
2022-04-01 $23.62 $23.62 $23.55 $23.60 $23.60 1,719
2022-03-31 $23.53 $23.53 $23.24 $23.24 $23.24 1,080
2022-03-30 $23.49 $23.64 $23.45 $23.45 $23.45 3,121
2022-03-29 $23.58 $23.58 $23.41 $23.58 $23.58 2,841
2022-03-28 $23.24 $23.31 $23.20 $23.31 $23.31 14,842
2022-03-25 $23.13 $23.22 $23.12 $23.21 $23.21 10,525
2022-03-24 $23.10 $23.31 $23.10 $23.28 $23.28 23,383
2022-03-23 $22.98 $23.23 $22.98 $23.05 $23.05 6,367
2022-03-22 $23.22 $23.29 $23.20 $23.29 $23.29 1,983
2022-03-21 $22.93 $23.04 $22.90 $23.04 $23.04 23,914
2022-03-18 $22.98 $23.32 $22.98 $23.32 $23.32 202,104
2022-03-17 $22.90 $23.11 $22.76 $23.11 $23.11 2,521
2022-03-16 $22.62 $23.18 $22.62 $23.18 $23.18 683
2022-03-15 $21.93 $22.10 $21.93 $22.10 $22.10 19,656
2022-03-14 $22.14 $22.14 $21.95 $21.95 $21.95 1,284
2022-03-11 $22.27 $22.27 $22.17 $22.20 $22.20 738
2022-03-10 $22.45 $22.48 $22.45 $22.48 $22.48 995
2022-03-09 $22.72 $22.75 $22.72 $22.75 $22.75 781
2022-03-08 $22.17 $22.36 $22.09 $22.28 $22.28 2,408
2022-03-07 $22.52 $22.52 $22.20 $22.20 $22.20 21,252
2022-03-04 $22.94 $22.94 $22.89 $22.89 $22.89 375
2022-03-03 $23.69 $23.69 $23.24 $23.24 $23.24 3,230
2022-03-02 $23.39 $23.52 $23.39 $23.52 $23.52 2,799
2022-03-01 $23.52 $23.52 $23.22 $23.31 $23.31 5,122
2022-02-28 $23.51 $23.62 $23.35 $23.59 $23.59 7,189
2022-02-25 $23.90 $23.90 $23.90 $23.90 $23.90 110
2022-02-24 $23.05 $23.53 $23.05 $23.48 $23.48 1,876
2022-02-23 $24.10 $24.16 $23.97 $23.97 $23.97 5,833
2022-02-22 $24.20 $24.23 $24.02 $24.19 $24.19 27,504
2022-02-18 $24.37 $24.52 $24.32 $24.32 $24.32 38,725
2022-02-17 $24.54 $24.54 $24.30 $24.46 $24.46 178,674
2022-02-16 $24.39 $24.62 $24.39 $24.62 $24.62 3,731
2022-02-15 $24.36 $24.36 $24.36 $24.36 $24.36 2,047
2022-02-14 $24.01 $24.10 $24.01 $24.10 $24.10 2,047
2022-02-11 $24.23 $24.23 $24.23 $24.23 $24.23 3
2022-02-10 $24.53 $24.53 $24.43 $24.43 $24.43 810
2022-02-09 $24.60 $24.60 $24.59 $24.59 $24.59 18,125
2022-02-08 $24.32 $24.32 $24.32 $24.32 $24.32 14
2022-02-07 $24.09 $24.09 $24.02 $24.02 $24.02 222
2022-02-04 $23.89 $23.96 $23.89 $23.96 $23.96 176
2022-02-03 $23.95 $23.99 $23.93 $23.96 $23.96 3,091
2022-02-02 $24.14 $24.23 $24.14 $24.20 $24.20 2,396
2022-02-01 $24.17 $24.17 $24.17 $24.17 $24.17 32
2022-01-31 $23.83 $24.09 $23.83 $24.09 $24.09 1,587
2022-01-28 $23.28 $23.43 $23.28 $23.43 $23.43 237
2022-01-27 $23.37 $23.41 $23.33 $23.38 $23.38 1,032
2022-01-26 $23.73 $23.73 $23.49 $23.57 $23.57 809
2022-01-25 $23.66 $23.84 $23.66 $23.84 $23.84 3,473
2022-01-24 $23.68 $23.80 $23.39 $23.80 $23.80 6,736
2022-01-21 $24.22 $24.22 $24.05 $24.09 $24.09 9,706
2022-01-20 $24.56 $24.56 $24.31 $24.31 $24.31 14,422
2022-01-19 $24.40 $24.40 $24.34 $24.34 $24.34 1,705
2022-01-18 $24.19 $24.32 $24.09 $24.09 $24.09 2,104
2022-01-14 $24.39 $24.48 $24.39 $24.48 $24.48 476
2022-01-13 $24.59 $24.59 $24.47 $24.47 $24.47 608
2022-01-12 $24.67 $24.69 $24.67 $24.69 $24.69 36,708
2022-01-11 $24.20 $24.41 $24.20 $24.41 $24.41 1,073
2022-01-10 $23.95 $23.96 $23.88 $23.95 $23.95 4,127
2022-01-07 $24.11 $24.11 $24.11 $24.11 $24.11 22
2022-01-06 $23.91 $23.93 $23.90 $23.90 $23.90 1,137
2022-01-05 $24.18 $24.18 $23.87 $23.87 $23.87 552
2022-01-04 $24.13 $24.13 $23.95 $24.02 $24.02 7,338
2022-01-03 $24.03 $24.23 $24.03 $24.14 $24.14 2,679
2021-12-31 $24.12 $24.16 $24.03 $24.06 $24.06 5,158
2021-12-30 $24.03 $24.20 $24.03 $24.20 $24.20 8,212
2021-12-29 $24.18 $24.18 $24.00 $24.10 $24.10 3,442
2021-12-28 $24.18 $24.18 $24.14 $24.15 $24.15 2,328
2021-12-27 $24.24 $24.30 $24.10 $24.20 $24.20 16,379
2021-12-23 $24.09 $24.09 $24.00 $24.00 $24.00 2,316
2021-12-22 $23.81 $23.85 $23.78 $23.85 $23.85 1,226
2021-12-21 $24.51 $24.51 $24.47 $24.47 $23.77 836
2021-12-20 $24.08 $24.23 $24.08 $24.22 $23.53 777
2021-12-17 $24.41 $24.47 $24.39 $24.39 $23.69 851
2021-12-16 $24.48 $24.54 $24.48 $24.54 $23.84 414
2021-12-15 $24.42 $24.42 $24.42 $24.42 $23.72 102
2021-12-14 $24.43 $24.43 $24.43 $24.43 $23.73 900
2021-12-13 $24.65 $24.65 $24.45 $24.45 $23.75 878
2021-12-10 $24.78 $24.80 $24.73 $24.80 $24.09 5,332
2021-12-09 $24.77 $24.82 $24.72 $24.78 $24.07 1,088
2021-12-08 $24.83 $24.84 $24.79 $24.81 $24.10 1,284
2021-12-07 $24.78 $24.78 $24.78 $24.78 $24.07 324
2021-12-06 $24.43 $24.43 $24.43 $24.43 $23.73 1
2021-12-03 $24.44 $24.44 $24.18 $24.21 $23.51 4,943
2021-12-02 $24.36 $24.36 $24.36 $24.36 $23.66 57
2021-12-01 $24.07 $24.07 $24.07 $24.07 $23.38 1
2021-11-30 $23.96 $23.96 $23.96 $23.96 $23.27 9
2021-11-29 $24.06 $24.06 $24.00 $24.02 $23.33 8,563
2021-11-26 $23.99 $24.00 $23.99 $24.00 $23.31 410
2021-11-24 $24.65 $24.70 $24.65 $24.70 $23.99 611
2021-11-23 $24.60 $24.70 $24.59 $24.70 $23.99 2,835
2021-11-22 $24.82 $24.87 $24.72 $24.72 $24.01 1,899
2021-11-19 $24.81 $24.81 $24.81 $24.81 $24.10 10
2021-11-18 $24.85 $24.85 $24.72 $24.82 $24.11 4,059
2021-11-17 $24.96 $24.96 $24.93 $24.93 $24.22 2,051
2021-11-16 $25.13 $25.18 $25.04 $25.04 $24.32 15,406
2021-11-15 $24.99 $25.00 $24.99 $25.00 $24.28 15,083
2021-11-12 $25.00 $25.11 $25.00 $25.11 $24.39 216
2021-11-11 $25.08 $25.08 $25.08 $25.08 $24.37 32
2021-11-10 $24.72 $24.72 $24.60 $24.69 $23.98 2,326
2021-11-09 $24.90 $24.90 $24.74 $24.86 $24.15 7,418
2021-11-08 $24.81 $24.86 $24.81 $24.86 $24.15 223
2021-11-05 $24.64 $24.69 $24.64 $24.69 $23.98 1,473
2021-11-04 $24.50 $24.60 $24.50 $24.60 $23.89 643
2021-11-03 $24.74 $24.74 $24.70 $24.71 $24.00 650
2021-11-02 $24.65 $24.65 $24.54 $24.54 $23.84 1,199
2021-11-01 $24.75 $24.79 $24.70 $24.79 $24.08 3,263
2021-10-29 $24.71 $24.71 $24.47 $24.53 $23.83 3,072
2021-10-28 $24.93 $24.93 $24.79 $24.89 $24.17 1,079
2021-10-27 $24.88 $24.99 $24.88 $24.91 $24.20 1,323
2021-10-26 $25.10 $25.12 $25.07 $25.07 $24.35 1,612
2021-10-25 $24.99 $25.12 $24.99 $25.10 $24.38 6,860
2021-10-22 $24.95 $24.95 $24.89 $24.94 $24.22 1,169
2021-10-21 $24.88 $24.97 $24.88 $24.97 $24.25 451
2021-10-20 $25.14 $25.23 $25.03 $25.10 $24.38 2,880
2021-10-19 $25.17 $25.19 $25.06 $25.15 $24.43 1,455
2021-10-18 $24.81 $24.88 $24.81 $24.88 $24.17 5,059
2021-10-15 $24.92 $24.92 $24.92 $24.92 $24.21 172
2021-10-14 $24.63 $24.73 $24.63 $24.73 $24.02 256
2021-10-13 $24.57 $24.65 $24.56 $24.65 $23.94 2,030
2021-10-12 $24.33 $24.38 $24.31 $24.32 $23.62 4,358
2021-10-11 $24.52 $24.52 $24.45 $24.45 $23.75 2,496
2021-10-08 $24.63 $24.63 $24.50 $24.50 $23.80 2,161
2021-10-07 $24.37 $24.60 $24.37 $24.52 $23.82 1,788
2021-10-06 $24.07 $24.28 $24.07 $24.28 $23.58 277
2021-10-05 $24.42 $24.42 $24.34 $24.37 $23.67 445
2021-10-04 $24.20 $24.20 $24.18 $24.18 $23.49 177
2021-10-01 $24.47 $24.52 $24.38 $24.49 $23.78 7,295
2021-09-30 $24.50 $24.50 $24.41 $24.47 $23.77 2,042
2021-09-29 $24.33 $24.41 $24.22 $24.25 $23.56 3,428
2021-09-28 $24.31 $24.36 $24.28 $24.36 $23.66 1,564
2021-09-27 $24.58 $24.70 $24.58 $24.70 $23.99 2,362
2021-09-24 $24.61 $24.61 $24.59 $24.59 $23.88 144
2021-09-23 $24.85 $24.91 $24.82 $24.91 $24.20 861
2021-09-22 $24.91 $24.91 $24.83 $24.83 $24.12 502
2021-09-21 $24.42 $24.46 $24.42 $24.46 $23.76 165
2021-09-20 $24.41 $24.41 $24.26 $24.26 $23.56 1,226
2021-09-17 $25.03 $25.03 $24.88 $24.94 $24.22 680
2021-09-16 $25.11 $25.11 $25.11 $25.11 $24.39 27
2021-09-15 $25.30 $25.38 $25.30 $25.38 $24.65 145
2021-09-14 $25.20 $25.40 $25.20 $25.31 $24.59 1,744
2021-09-13 $25.48 $25.48 $25.48 $25.48 $24.75 105
2021-09-10 $25.32 $25.35 $25.29 $25.32 $24.59 970
2021-09-09 $25.26 $25.38 $25.26 $25.38 $24.65 492
2021-09-08 $25.43 $25.54 $25.34 $25.43 $24.70 2,362
2021-09-07 $25.86 $25.86 $25.75 $25.75 $25.01 284
2021-09-03 $25.87 $25.88 $25.75 $25.75 $25.01 1,644
2021-09-02 $25.74 $25.74 $25.61 $25.61 $24.88 970
2021-09-01 $25.83 $25.88 $25.73 $25.74 $25.00 13,955
2021-08-31 $25.50 $25.52 $25.50 $25.52 $24.79 254
2021-08-30 $25.30 $25.42 $25.30 $25.31 $24.58 3,548
2021-08-27 $25.08 $25.16 $25.08 $25.16 $24.44 1,362
2021-08-26 $24.96 $24.96 $24.77 $24.80 $24.09 636
2021-08-25 $24.79 $25.02 $24.79 $24.96 $24.24 3,943
2021-08-24 $24.67 $24.84 $24.64 $24.80 $24.09 3,766
2021-08-23 $24.60 $24.60 $24.60 $24.60 $23.89 20
2021-08-20 $24.23 $24.23 $24.15 $24.18 $23.49 952
2021-08-19 $24.20 $24.20 $24.14 $24.14 $23.45 2,894
2021-08-18 $24.73 $24.73 $24.52 $24.52 $23.82 1,571
2021-08-17 $24.38 $24.38 $24.38 $24.38 $23.68 3
2021-08-16 $24.80 $24.80 $24.73 $24.73 $24.02 318
2021-08-13 $24.92 $24.95 $24.92 $24.93 $24.21 3,251
2021-08-12 $24.97 $24.98 $24.97 $24.98 $24.26 822
2021-08-11 $25.01 $25.05 $24.82 $25.00 $24.28 26,191
2021-08-10 $25.08 $25.08 $25.01 $25.01 $24.29 381
2021-08-09 $25.06 $25.06 $25.06 $25.06 $24.34 5
2021-08-06 $25.22 $25.22 $25.08 $25.08 $24.36 1,387
2021-08-05 $25.18 $25.33 $25.18 $25.33 $24.60 2,405
2021-08-04 $25.28 $25.32 $25.26 $25.31 $24.59 1,998
2021-08-03 $24.92 $25.15 $24.92 $25.15 $24.43 2,381
2021-08-02 $24.96 $24.99 $24.96 $24.99 $24.27 841
2021-07-30 $25.00 $25.01 $24.89 $24.89 $24.18 1,785
2021-07-29 $25.12 $25.12 $25.10 $25.10 $24.38 493
2021-07-28 $24.56 $24.91 $24.56 $24.91 $24.20 5,135
2021-07-27 $24.25 $24.50 $24.25 $24.50 $23.79 2,780
2021-07-26 $24.72 $24.72 $24.58 $24.70 $23.99 1,318
2021-07-23 $24.98 $24.98 $24.73 $24.86 $24.15 3,970
2021-07-22 $25.06 $25.07 $24.99 $24.99 $24.27 2,030
2021-07-21 $24.86 $24.89 $24.86 $24.89 $24.17 785
2021-07-20 $24.72 $24.83 $24.65 $24.66 $23.95 4,059
2021-07-19 $24.60 $24.82 $24.55 $24.56 $23.85 3,049
2021-07-16 $25.03 $25.07 $24.97 $25.07 $24.35 1,238
2021-07-15 $25.18 $25.20 $25.18 $25.20 $24.47 249
2021-07-14 $25.12 $25.12 $24.98 $25.05 $24.33 693
2021-07-13 $24.87 $24.91 $24.87 $24.91 $24.20 311
2021-07-12 $25.14 $25.14 $25.03 $25.04 $24.32 623
2021-07-09 $25.09 $25.09 $25.05 $25.06 $24.34 372
2021-07-08 $24.75 $24.75 $24.71 $24.72 $24.01 8,976
2021-07-07 $25.11 $25.12 $25.11 $25.12 $24.40 204
2021-07-06 $25.29 $25.29 $25.08 $25.08 $24.36 9,532
2021-07-02 $25.33 $25.44 $25.33 $25.38 $24.65 508
2021-07-01 $25.49 $25.49 $25.24 $25.32 $24.59 5,651
2021-06-30 $25.46 $25.46 $25.46 $25.46 $24.73 280
2021-06-29 $25.50 $25.57 $25.42 $25.48 $24.75 3,656
2021-06-28 $25.65 $25.66 $25.62 $25.62 $24.88 2,675
2021-06-25 $25.56 $25.56 $25.56 $25.56 $24.82 64
2021-06-24 $25.61 $25.77 $25.61 $25.77 $24.73 1,216
2021-06-23 $25.52 $25.52 $25.52 $25.52 $24.49 118
2021-06-22 $25.37 $25.50 $25.37 $25.50 $24.47 520
2021-06-21 $25.34 $25.45 $25.34 $25.45 $24.42 1,406
2021-06-18 $25.49 $25.49 $25.28 $25.30 $24.28 1,591
2021-06-17 $25.65 $25.66 $25.51 $25.52 $24.49 3,403
2021-06-16 $25.41 $25.52 $25.41 $25.47 $24.44 1,150
2021-06-15 $25.98 $26.00 $25.73 $25.73 $24.69 2,674
2021-06-14 $25.85 $25.85 $25.85 $25.85 $24.80 57
2021-06-11 $25.83 $25.83 $25.83 $25.83 $24.79 14
2021-06-10 $25.86 $25.86 $25.86 $25.86 $24.82 371
2021-06-09 $25.64 $25.68 $25.64 $25.68 $24.64 339
2021-06-08 $25.61 $25.69 $25.61 $25.69 $24.66 4,725
2021-06-07 $25.78 $25.78 $25.78 $25.78 $24.74 384
2021-06-04 $25.66 $25.80 $25.66 $25.80 $24.76 7,042
2021-06-03 $25.62 $25.62 $25.46 $25.55 $24.52 1,992
2021-06-02 $25.87 $25.87 $25.71 $25.79 $24.75 267
2021-06-01 $25.71 $25.76 $25.71 $25.75 $24.72 7,216
2021-05-28 $25.38 $25.38 $25.38 $25.38 $24.35 42
2021-05-27 $25.02 $25.13 $25.01 $25.13 $24.12 2,938
2021-05-26 $24.96 $25.05 $24.96 $25.04 $24.03 397
2021-05-25 $24.74 $24.80 $24.71 $24.80 $23.80 11,461
2021-05-24 $24.76 $24.76 $24.76 $24.76 $23.76 403
2021-05-21 $24.48 $24.50 $24.35 $24.35 $23.36 4,957
2021-05-20 $24.61 $24.61 $24.55 $24.59 $23.60 766
2021-05-19 $24.52 $24.56 $24.42 $24.56 $23.57 570
2021-05-18 $24.46 $24.72 $24.46 $24.58 $23.59 2,046
2021-05-17 $24.07 $24.19 $24.07 $24.14 $23.17 2,614
2021-05-14 $24.47 $24.52 $24.32 $24.42 $23.43 4,237
2021-05-13 $24.20 $24.23 $24.18 $24.18 $23.20 2,305
2021-05-12 $24.00 $24.00 $23.96 $23.96 $22.99 739
2021-05-11 $24.63 $24.83 $24.63 $24.79 $23.79 2,529
2021-05-10 $25.03 $25.03 $24.87 $24.88 $23.87 1,438
2021-05-07 $25.15 $25.21 $25.04 $25.12 $24.11 3,396
2021-05-06 $24.77 $24.77 $24.61 $24.77 $23.77 5,728
2021-05-05 $24.49 $24.69 $24.49 $24.58 $23.59 1,100
2021-05-04 $24.54 $24.54 $24.27 $24.36 $23.38 4,473
2021-05-03 $24.73 $24.76 $24.57 $24.63 $23.63 6,098
2021-04-30 $24.92 $24.96 $24.65 $24.65 $23.65 1,763
2021-04-29 $25.02 $25.07 $25.02 $25.07 $24.06 198
2021-04-28 $25.12 $25.12 $25.09 $25.11 $24.10 5,819
2021-04-27 $24.95 $25.16 $24.95 $25.04 $24.03 4,350
2021-04-26 $25.14 $25.21 $25.09 $25.10 $24.09 6,404
2021-04-23 $25.04 $25.04 $24.93 $25.00 $23.99 5,494
2021-04-22 $24.88 $24.88 $24.72 $24.72 $23.72 171
2021-04-21 $24.85 $25.04 $24.85 $25.00 $23.99 1,642
2021-04-20 $25.05 $25.05 $24.82 $24.87 $23.87 3,117
2021-04-19 $25.04 $25.04 $24.94 $24.94 $23.93 2,635
2021-04-16 $24.85 $24.85 $24.84 $24.84 $23.84 434
2021-04-15 $24.73 $24.73 $24.69 $24.69 $23.69 222
2021-04-14 $24.58 $24.58 $24.46 $24.46 $23.47 853
2021-04-13 $24.34 $24.36 $24.34 $24.36 $23.38 498
2021-04-12 $24.36 $24.36 $24.27 $24.29 $23.31 1,504
2021-04-09 $24.46 $24.46 $24.37 $24.39 $23.40 6,856
2021-04-08 $24.67 $24.67 $24.54 $24.54 $23.55 984
2021-04-07 $24.21 $24.31 $24.21 $24.31 $23.33 236
2021-04-06 $24.46 $24.49 $24.39 $24.49 $23.50 1,499
2021-04-05 $24.44 $24.44 $24.42 $24.42 $23.43 1,160
2021-04-01 $24.45 $24.47 $24.32 $24.38 $23.40 2,243
2021-03-31 $24.09 $24.32 $24.09 $24.32 $23.34 57,123
2021-03-30 $24.03 $24.11 $24.03 $24.10 $23.12 1,486
2021-03-29 $23.91 $23.95 $23.91 $23.95 $22.99 855
2021-03-26 $23.81 $23.97 $23.73 $23.97 $23.00 675
2021-03-25 $23.39 $23.59 $23.39 $23.52 $22.57 1,397
2021-03-24 $23.60 $23.60 $23.40 $23.40 $22.45 3,175
2021-03-23 $24.01 $24.01 $23.69 $23.69 $22.73 5,031
2021-03-22 $24.10 $24.14 $24.10 $24.14 $23.16 958
2021-03-19 $24.12 $24.27 $24.12 $24.27 $23.29 1,634
2021-03-18 $24.07 $24.13 $24.03 $24.04 $23.07 1,789
2021-03-17 $24.27 $24.34 $24.27 $24.34 $23.35 465
2021-03-16 $24.34 $24.34 $24.17 $24.27 $23.29 3,381
2021-03-15 $23.96 $24.11 $23.96 $24.09 $23.12 2,967
2021-03-12 $24.07 $24.07 $23.90 $23.97 $23.01 5,920
2021-03-11 $24.08 $24.23 $24.08 $24.23 $23.25 1,623
2021-03-10 $23.71 $23.80 $23.70 $23.80 $22.84 3,028
2021-03-09 $23.78 $23.79 $23.78 $23.79 $22.83 616
2021-03-08 $23.57 $23.57 $23.44 $23.44 $22.49 2,446
2021-03-05 $23.80 $23.85 $23.80 $23.85 $22.89 1,195
2021-03-04 $23.65 $23.65 $23.54 $23.61 $22.66 1,380
2021-03-03 $23.95 $23.95 $23.91 $23.91 $22.94 861
2021-03-02 $23.83 $23.87 $23.83 $23.87 $22.90 626
2021-03-01 $24.05 $24.10 $24.00 $24.00 $23.03 10,576
2021-02-26 $23.63 $23.65 $23.51 $23.65 $22.70 2,269
2021-02-25 $24.27 $24.27 $23.75 $23.77 $22.82 10,147
2021-02-24 $23.94 $24.21 $23.94 $24.21 $23.23 7,549
2021-02-23 $24.19 $24.33 $24.19 $24.29 $23.31 8,705
2021-02-22 $24.40 $24.40 $24.25 $24.25 $23.27 361
2021-02-19 $24.70 $24.74 $24.66 $24.66 $23.66 262
2021-02-18 $24.48 $24.48 $24.39 $24.47 $23.48 929
2021-02-17 $24.62 $24.66 $24.59 $24.66 $23.66 3,318
2021-02-16 $24.58 $24.68 $24.58 $24.64 $23.64 6,380
2021-02-12 $24.37 $24.50 $24.37 $24.50 $23.51 1,283
2021-02-11 $24.47 $24.50 $24.47 $24.50 $23.51 493
2021-02-10 $24.29 $24.37 $24.25 $24.31 $23.33 4,165
2021-02-09 $24.28 $24.28 $24.21 $24.26 $23.28 1,503
2021-02-08 $24.08 $24.16 $24.07 $24.14 $23.17 1,254
2021-02-05 $23.90 $24.04 $23.90 $23.99 $23.02 3,898
2021-02-04 $23.72 $23.78 $23.70 $23.78 $22.82 1,242
2021-02-03 $23.81 $23.83 $23.81 $23.81 $22.85 2,523
2021-02-02 $23.74 $23.81 $23.74 $23.80 $22.84 3,040
2021-02-01 $23.28 $23.59 $23.28 $23.54 $22.59 1,003
2021-01-29 $23.33 $23.33 $23.04 $23.07 $22.14 5,234
2021-01-28 $23.54 $23.75 $23.50 $23.63 $22.67 3,296
2021-01-27 $23.68 $23.68 $23.51 $23.51 $22.57 3,233
2021-01-26 $24.06 $24.10 $24.03 $24.10 $23.12 2,271
2021-01-25 $24.00 $24.10 $24.00 $24.10 $23.13 3,716
2021-01-22 $23.99 $24.07 $23.94 $24.07 $23.10 341,237
2021-01-21 $24.23 $24.37 $24.23 $24.34 $23.36 2,344
2021-01-20 $24.24 $24.29 $24.14 $24.26 $23.28 14,945
2021-01-19 $24.18 $24.19 $24.02 $24.02 $23.05 5,333
2021-01-15 $23.87 $23.87 $23.82 $23.82 $22.86 1,222
2021-01-14 $24.12 $24.22 $24.04 $24.04 $23.07 7,494
2021-01-13 $23.91 $23.91 $23.88 $23.88 $22.92 1,510
2021-01-12 $23.81 $23.87 $23.78 $23.87 $22.90 915
2021-01-11 $23.67 $23.70 $23.67 $23.67 $22.72 2,168
2021-01-08 $23.71 $23.90 $23.71 $23.90 $22.93 2,079
2021-01-07 $23.46 $23.57 $23.46 $23.56 $22.60 1,573
2021-01-06 $23.41 $23.50 $23.32 $23.33 $22.38 7,029
2021-01-05 $23.32 $23.43 $23.32 $23.40 $22.45 3,266
2021-01-04 $23.15 $23.21 $23.07 $23.11 $22.18 4,243
2020-12-31 $23.02 $23.02 $22.86 $22.94 $22.01 3,813
2020-12-30 $23.10 $23.11 $22.98 $23.00 $22.07 5,757
2020-12-29 $22.84 $22.84 $22.84 $22.84 $21.92 132
2020-12-28 $22.72 $22.77 $22.69 $22.72 $21.81 3,812
2020-12-24 $22.42 $22.42 $22.41 $22.41 $21.51 202
2020-12-23 $22.32 $22.35 $22.27 $22.31 $21.41 3,309
2020-12-22 $22.62 $22.62 $22.49 $22.49 $21.19 6,306
2020-12-21 $22.57 $22.75 $22.57 $22.69 $21.37 8,760
2020-12-18 $22.93 $22.93 $22.84 $22.91 $21.58 13,054
2020-12-17 $22.92 $22.92 $22.85 $22.89 $21.56 3,427
2020-12-16 $22.80 $22.86 $22.80 $22.80 $21.48 3,377
2020-12-15 $22.60 $22.69 $22.60 $22.69 $21.38 4,350
2020-12-14 $22.58 $22.63 $22.50 $22.50 $21.19 15,358
2020-12-11 $22.52 $22.59 $22.49 $22.49 $21.19 2,735
2020-12-10 $22.52 $22.64 $22.52 $22.63 $21.32 2,186
2020-12-09 $22.60 $22.60 $22.35 $22.41 $21.11 7,076
2020-12-08 $22.52 $22.55 $22.52 $22.55 $21.24 1,300
2020-12-07 $22.51 $22.56 $22.44 $22.48 $21.18 28,377
2020-12-04 $22.48 $22.51 $22.48 $22.49 $21.19 815
2020-12-03 $22.37 $22.39 $22.29 $22.29 $21.00 1,675
2020-12-02 $22.25 $22.25 $22.20 $22.20 $20.91 1,514
2020-12-01 $22.03 $22.16 $21.99 $22.09 $20.81 6,846
2020-11-30 $21.84 $21.84 $21.69 $21.69 $20.43 4,790
2020-11-27 $22.13 $22.13 $22.13 $22.13 $20.85 104
2020-11-25 $21.90 $21.94 $21.90 $21.94 $20.67 3,144
2020-11-24 $21.85 $22.01 $21.85 $22.00 $20.72 3,637
2020-11-23 $21.90 $21.90 $21.81 $21.81 $20.55 946
2020-11-20 $21.57 $21.80 $21.57 $21.76 $20.50 1,353
2020-11-19 $21.58 $21.69 $21.52 $21.66 $20.40 3,902
2020-11-18 $21.71 $21.78 $21.64 $21.67 $20.41 2,810
2020-11-17 $21.48 $21.69 $21.48 $21.66 $20.41 4,695
2020-11-16 $21.67 $21.69 $21.54 $21.58 $20.33 7,697
2020-11-13 $21.43 $21.43 $21.33 $21.35 $20.11 194,074
2020-11-12 $21.42 $21.42 $21.28 $21.28 $20.05 4,756
2020-11-11 $21.44 $21.52 $21.41 $21.49 $20.25 2,454
2020-11-10 $21.27 $21.45 $21.27 $21.36 $20.12 5,365
2020-11-09 $21.29 $21.39 $21.29 $21.29 $20.06 4,699
2020-11-06 $20.95 $21.03 $20.91 $21.03 $19.81 2,779
2020-11-05 $20.92 $20.92 $20.88 $20.91 $19.69 1,125
2020-11-04 $20.28 $20.48 $20.28 $20.46 $19.28 2,046
2020-11-03 $20.06 $20.11 $20.06 $20.11 $18.94 3,022
2020-11-02 $19.76 $19.86 $19.76 $19.86 $18.71 3,428
2020-10-30 $19.57 $19.58 $19.51 $19.58 $18.44 1,999
2020-10-29 $19.79 $19.87 $19.79 $19.83 $18.68 4,894
2020-10-28 $19.82 $19.82 $19.74 $19.75 $18.60 4,204
2020-10-27 $20.21 $20.21 $20.18 $20.20 $19.03 1,879
2020-10-26 $20.24 $20.26 $20.21 $20.26 $19.09 1,056
2020-10-23 $20.52 $20.56 $20.52 $20.56 $19.37 499
2020-10-22 $20.43 $20.50 $20.43 $20.47 $19.28 6,445
2020-10-21 $20.49 $20.49 $20.48 $20.48 $19.29 333
2020-10-20 $20.37 $20.37 $20.37 $20.37 $19.19 63
2020-10-19 $20.25 $20.28 $20.16 $20.16 $18.99 2,566
2020-10-16 $20.17 $20.18 $20.15 $20.15 $18.98 2,518
2020-10-15 $20.09 $20.11 $20.02 $20.10 $18.93 2,973
2020-10-14 $20.31 $20.32 $20.22 $20.26 $19.08 27,631
2020-10-13 $20.21 $20.23 $20.21 $20.23 $19.06 673
2020-10-12 $20.29 $20.38 $20.29 $20.35 $19.17 2,032
2020-10-09 $20.28 $20.32 $20.27 $20.30 $19.13 6,405
2020-10-08 $20.01 $20.12 $20.01 $20.06 $18.90 15,710
2020-10-07 $19.92 $19.97 $19.92 $19.95 $18.79 2,997
2020-10-06 $19.95 $19.98 $19.78 $19.78 $18.63 2,271
2020-10-05 $19.89 $19.91 $19.82 $19.90 $18.75 6,128
2020-10-02 $19.39 $19.81 $19.39 $19.74 $18.60 5,338
2020-10-01 $19.78 $19.87 $19.74 $19.87 $18.72 5,744
2020-09-30 $19.66 $19.82 $19.62 $19.73 $18.58 101,117
2020-09-29 $19.51 $19.52 $19.48 $19.50 $18.37 3,969
2020-09-28 $19.51 $19.51 $19.46 $19.50 $18.37 9,808
2020-09-25 $19.21 $19.27 $19.21 $19.27 $18.15 492
2020-09-24 $19.10 $19.36 $19.10 $19.36 $18.24 1,031
2020-09-23 $19.52 $19.52 $19.37 $19.39 $18.27 400
2020-09-22 $19.64 $19.70 $19.64 $19.70 $18.56 461
2020-09-21 $19.77 $19.95 $19.77 $19.95 $18.79 1,608
2020-09-18 $20.32 $20.32 $20.08 $20.24 $19.06 8,287
2020-09-17 $20.22 $20.30 $20.22 $20.27 $19.10 8,460
2020-09-16 $20.36 $20.42 $20.27 $20.34 $19.16 10,045
2020-09-15 $20.35 $20.35 $20.35 $20.35 $19.17 1,441
2020-09-14 $20.18 $20.18 $20.18 $20.18 $19.01 169
2020-09-11 $20.00 $20.01 $19.90 $19.92 $18.77 5,936
2020-09-10 $20.15 $20.15 $19.85 $19.85 $18.70 1,058
2020-09-09 $20.00 $20.20 $20.00 $20.15 $18.98 1,395
2020-09-08 $19.96 $19.98 $19.90 $19.90 $18.75 1,088
2020-09-04 $20.05 $20.18 $19.93 $20.15 $18.98 7,130
2020-09-03 $19.97 $20.00 $19.97 $20.00 $18.84 492
2020-09-02 $20.20 $20.28 $20.20 $20.28 $19.10 2,164
2020-09-01 $20.25 $20.27 $20.20 $20.24 $19.06 4,000
2020-08-31 $20.20 $20.20 $20.04 $20.05 $18.89 815
2020-08-28 $20.20 $20.43 $20.20 $20.41 $19.22 3,835
2020-08-27 $20.19 $20.28 $20.16 $20.17 $19.00 2,412
2020-08-26 $20.38 $20.44 $20.38 $20.44 $19.25 189
2020-08-25 $20.44 $20.48 $20.36 $20.48 $19.29 3,219
2020-08-24 $20.31 $20.31 $20.23 $20.31 $19.13 6,287
2020-08-21 $20.11 $20.17 $20.10 $20.17 $19.00 1,997
2020-08-20 $20.00 $20.15 $20.00 $20.15 $18.98 19,450
2020-08-19 $20.54 $20.54 $20.46 $20.46 $19.28 2,105
2020-08-18 $20.64 $20.69 $20.60 $20.64 $19.44 4,009
2020-08-17 $20.56 $20.84 $20.56 $20.84 $19.63 2,663
2020-08-14 $20.69 $20.70 $20.65 $20.68 $19.48 3,959
2020-08-13 $20.70 $20.70 $20.64 $20.64 $19.44 6,231
2020-08-12 $20.68 $20.69 $20.66 $20.66 $19.46 4,145
2020-08-11 $20.45 $20.63 $20.45 $20.48 $19.29 2,329
2020-08-10 $20.46 $20.46 $20.46 $20.46 $19.27 50
2020-08-07 $20.35 $20.35 $20.24 $20.32 $19.14 3,947
2020-08-06 $20.46 $20.52 $20.46 $20.52 $19.33 1,117
2020-08-05 $20.65 $20.70 $20.57 $20.64 $19.45 6,197
2020-08-04 $20.13 $20.37 $20.13 $20.36 $19.18 1,914
2020-08-03 $20.24 $20.30 $20.17 $20.30 $19.12 2,285
2020-07-31 $20.25 $20.29 $20.02 $20.14 $18.97 5,563
2020-07-30 $20.18 $20.26 $20.18 $20.26 $19.09 603
2020-07-29 $20.50 $20.52 $20.47 $20.50 $19.31 1,016
2020-07-28 $20.32 $20.32 $20.18 $20.21 $19.04 54,064
2020-07-27 $20.42 $20.54 $20.42 $20.49 $19.30 1,539
2020-07-24 $20.17 $20.22 $20.17 $20.22 $19.05 765
2020-07-23 $20.39 $20.39 $20.17 $20.20 $19.03 829
2020-07-22 $20.40 $20.44 $20.32 $20.41 $19.23 3,644
2020-07-21 $20.50 $20.50 $20.39 $20.42 $19.24 3,457
2020-07-20 $20.36 $20.41 $20.36 $20.41 $19.22 875
2020-07-17 $20.10 $20.11 $20.10 $20.11 $18.94 1,034
2020-07-16 $19.87 $20.09 $19.87 $20.03 $18.87 2,999
2020-07-15 $20.20 $20.21 $20.10 $20.16 $18.99 7,172
2020-07-14 $20.05 $20.20 $20.05 $20.17 $19.00 6,767
2020-07-13 $20.35 $20.40 $20.03 $20.03 $18.87 5,700
2020-07-10 $20.00 $20.00 $19.93 $20.00 $18.84 1,559
2020-07-09 $20.23 $20.23 $20.12 $20.19 $19.02 5,277
2020-07-08 $20.31 $20.40 $20.17 $20.40 $19.22 2,021
2020-07-07 $20.09 $20.09 $20.09 $20.09 $18.92 200
2020-07-06 $20.24 $20.48 $20.24 $20.48 $19.29 500
2020-07-02 $19.75 $19.75 $19.65 $19.69 $18.55 4,953
2020-07-01 $19.29 $19.29 $19.20 $19.29 $18.17 5,919
2020-06-30 $18.95 $19.04 $18.95 $19.04 $17.93 3,997
2020-06-29 $18.99 $19.12 $18.99 $19.11 $18.00 2,389
2020-06-26 $19.05 $19.11 $19.04 $19.04 $17.94 1,711
2020-06-25 $18.95 $19.28 $18.95 $19.28 $18.16 1,975
2020-06-24 $19.54 $19.57 $19.41 $19.48 $18.09 714
2020-06-23 $19.75 $19.86 $19.72 $19.72 $18.31 20,718
2020-06-22 $19.46 $19.68 $19.43 $19.63 $18.23 3,614
2020-06-19 $19.68 $19.77 $19.49 $19.49 $18.10 9,211
2020-06-18 $19.52 $19.56 $19.51 $19.55 $18.15 1,263
2020-06-17 $19.47 $19.49 $19.47 $19.47 $18.08 3,642
2020-06-16 $19.56 $19.59 $19.33 $19.45 $18.06 16,711
2020-06-15 $19.12 $19.30 $19.12 $19.23 $17.85 12,379
2020-06-12 $19.27 $19.59 $19.14 $19.43 $18.04 365,319
2020-06-11 $19.77 $19.78 $19.03 $19.11 $17.74 22,209
2020-06-10 $20.28 $20.36 $20.27 $20.28 $18.83 6,440
2020-06-09 $20.20 $20.34 $20.20 $20.29 $18.84 9,664
2020-06-08 $20.24 $20.43 $20.22 $20.43 $18.97 8,023
2020-06-05 $20.32 $20.32 $20.25 $20.25 $18.80 8,533
2020-06-04 $19.74 $19.87 $19.74 $19.84 $18.42 17,132
2020-06-03 $19.85 $20.03 $19.85 $20.03 $18.60 7,583
2020-06-02 $19.32 $19.54 $19.32 $19.52 $18.13 6,661
2020-06-01 $19.02 $19.02 $19.02 $19.02 $17.66 161
2020-05-29 $18.41 $18.67 $18.41 $18.67 $17.34 11,331
2020-05-28 $18.48 $18.51 $18.38 $18.38 $17.07 3,234
2020-05-27 $18.42 $18.50 $18.38 $18.50 $17.18 5,625
2020-05-26 $18.52 $18.54 $18.42 $18.42 $17.10 6,988
2020-05-22 $17.98 $18.05 $17.98 $18.05 $16.76 16,854
2020-05-21 $18.35 $18.35 $18.29 $18.33 $17.02 8,005
2020-05-20 $18.41 $18.46 $18.41 $18.46 $17.14 767
2020-05-19 $18.25 $18.31 $18.25 $18.25 $16.95 682
2020-05-18 $18.05 $18.39 $18.05 $18.39 $17.08 6,212
2020-05-15 $17.70 $17.79 $17.70 $17.78 $16.51 4,787
2020-05-14 $17.54 $17.88 $17.51 $17.88 $16.60 24,465
2020-05-13 $18.14 $18.26 $17.81 $17.90 $16.62 70,696
2020-05-12 $18.12 $18.22 $17.99 $17.99 $16.70 4,887
2020-05-11 $18.01 $18.13 $18.01 $18.04 $16.75 6,066
2020-05-08 $18.17 $18.28 $18.16 $18.23 $16.93 88,481
2020-05-07 $17.92 $17.95 $17.80 $17.90 $16.62 4,927
2020-05-06 $17.84 $17.84 $17.73 $17.73 $16.47 1,178
2020-05-05 $17.97 $18.03 $17.86 $17.87 $16.59 161,746
2020-05-04 $17.65 $17.78 $17.61 $17.69 $16.42 9,752
2020-05-01 $17.91 $17.91 $17.35 $17.35 $16.11 14,153
2020-04-30 $18.12 $18.12 $17.82 $17.88 $16.60 4,027
2020-04-29 $18.05 $18.38 $18.05 $18.32 $17.01 1,965
2020-04-28 $18.09 $18.13 $17.78 $17.80 $16.53 12,845
2020-04-27 $17.73 $17.82 $17.63 $17.71 $16.44 38,434
2020-04-24 $17.57 $17.58 $17.28 $17.38 $16.14 24,954
2020-04-23 $17.64 $17.64 $17.53 $17.56 $16.31 6,868
2020-04-22 $17.53 $17.78 $17.46 $17.57 $16.31 8,696
2020-04-21 $17.14 $17.36 $17.06 $17.17 $15.94 46,196
2020-04-20 $17.70 $17.72 $17.49 $17.62 $16.36 83,698
2020-04-17 $17.70 $17.82 $17.62 $17.82 $16.55 18,548
2020-04-16 $17.41 $17.53 $17.17 $17.38 $16.14 37,730
2020-04-15 $17.39 $17.54 $17.32 $17.32 $16.08 17,468
2020-04-14 $17.84 $17.88 $17.71 $17.81 $16.54 18,897
2020-04-13 $17.50 $17.52 $17.30 $17.45 $16.20 13,694
2020-04-09 $17.64 $17.64 $17.42 $17.42 $16.17 1,228
2020-04-08 $17.36 $17.46 $17.35 $17.46 $16.22 4,152
2020-04-07 $17.65 $17.66 $17.18 $17.18 $15.95 29,539
2020-04-06 $17.03 $17.25 $17.03 $17.11 $15.89 8,951
2020-04-03 $16.18 $16.24 $16.09 $16.24 $15.08 9,347
2020-04-02 $16.19 $16.51 $16.16 $16.46 $15.28 25,178
2020-04-01 $15.91 $16.05 $15.87 $15.92 $14.78 101,151
2020-03-31 $16.49 $16.63 $16.38 $16.55 $15.37 50,660
2020-03-30 $16.00 $16.38 $16.00 $16.38 $15.21 17,050
2020-03-27 $16.17 $16.22 $16.02 $16.04 $14.89 12,871
2020-03-26 $16.52 $16.85 $16.52 $16.85 $15.65 111,752
2020-03-25 $15.98 $16.47 $15.84 $16.25 $15.09 20,952
2020-03-24 $15.48 $15.92 $15.20 $15.92 $14.78 20,066
2020-03-23 $14.75 $14.78 $14.40 $14.43 $13.40 21,696
2020-03-20 $14.80 $15.53 $14.67 $14.67 $13.62 396,049
2020-03-19 $14.47 $14.84 $13.79 $14.82 $13.76 218,812
2020-03-18 $15.12 $15.28 $14.33 $14.59 $13.55 64,389
2020-03-17 $15.60 $16.19 $15.47 $16.11 $14.96 42,697
2020-03-16 $15.88 $16.12 $15.31 $15.66 $14.54 46,113
2020-03-13 $18.15 $19.20 $16.91 $17.79 $16.52 72,083
2020-03-12 $16.50 $17.68 $15.88 $16.50 $15.32 94,202
2020-03-11 $19.06 $19.19 $18.62 $18.73 $17.39 29,375
2020-03-10 $19.23 $19.56 $19.06 $19.51 $18.12 53,330
2020-03-09 $18.50 $22.28 $18.50 $18.78 $17.44 47,715
2020-03-06 $20.16 $20.26 $20.04 $20.26 $18.81 22,292
2020-03-05 $21.00 $21.00 $20.50 $20.59 $19.12 32,500
2020-03-04 $20.95 $21.02 $20.88 $21.02 $19.52 6,310
2020-03-03 $20.68 $21.98 $20.60 $20.64 $19.17 15,341
2020-03-02 $20.33 $20.85 $20.33 $20.85 $19.36 19,223
2020-02-28 $19.93 $20.33 $19.88 $20.31 $18.86 30,728
2020-02-27 $20.68 $20.78 $20.54 $20.54 $19.08 36,028
2020-02-26 $21.15 $21.21 $20.90 $20.98 $19.48 47,324
2020-02-25 $21.24 $21.25 $20.85 $20.89 $19.39 17,284
2020-02-24 $21.10 $21.20 $21.04 $21.10 $19.59 11,468
2020-02-21 $21.85 $21.94 $21.82 $21.90 $20.34 13,296
2020-02-20 $22.03 $22.15 $21.85 $21.91 $20.34 74,080
2020-02-19 $22.26 $22.28 $22.19 $22.23 $20.64 11,283
2020-02-18 $22.20 $22.26 $22.19 $22.19 $20.60 2,557
2020-02-14 $22.29 $22.29 $22.24 $22.28 $20.69 5,593
2020-02-13 $22.48 $22.48 $22.30 $22.30 $20.71 1,649
2020-02-12 $22.37 $22.60 $21.76 $22.46 $20.86 19,654
2020-02-11 $22.35 $22.37 $22.22 $22.23 $20.64 8,054
2020-02-10 $22.00 $22.09 $22.00 $22.09 $20.51 3,404
2020-02-07 $22.09 $22.09 $21.97 $21.99 $20.42 3,489
2020-02-06 $22.36 $22.37 $22.19 $22.26 $20.67 8,431
2020-02-05 $22.33 $22.33 $22.22 $22.26 $20.67 4,222
2020-02-04 $21.95 $22.25 $21.95 $22.09 $20.51 2,538
2020-02-03 $21.74 $21.74 $21.67 $21.68 $20.13 2,127
2020-01-31 $21.71 $21.71 $21.48 $21.52 $19.98 1,183
2020-01-30 $21.92 $21.96 $21.71 $21.94 $20.37 38,798
2020-01-29 $22.36 $22.37 $22.33 $22.33 $20.73 5,198
2020-01-28 $22.14 $22.32 $22.14 $22.26 $20.67 6,364
2020-01-27 $22.11 $22.24 $22.08 $22.17 $20.59 11,410
2020-01-24 $23.07 $23.07 $22.76 $22.82 $21.19 15,562
2020-01-23 $22.74 $23.02 $22.74 $23.02 $21.38 10,943
2020-01-22 $23.23 $23.23 $23.13 $23.17 $21.51 4,396
2020-01-21 $23.20 $23.20 $23.02 $23.02 $21.38 83,740
2020-01-17 $23.54 $23.63 $23.51 $23.59 $21.90 4,431
2020-01-16 $23.39 $23.47 $23.36 $23.41 $21.74 11,121
2020-01-15 $23.45 $23.45 $23.28 $23.28 $21.62 18,716
2020-01-14 $23.51 $23.51 $23.40 $23.44 $21.76 4,217
2020-01-13 $23.41 $23.63 $23.41 $23.57 $21.88 11,501
2020-01-10 $23.26 $23.34 $23.20 $23.23 $21.57 7,816
2020-01-09 $23.11 $23.13 $23.07 $23.07 $21.42 19,822
2020-01-08 $23.05 $23.11 $22.98 $22.98 $21.34 4,591
2020-01-07 $22.97 $22.98 $22.93 $22.98 $21.34 1,397
2020-01-06 $23.01 $23.03 $22.96 $23.01 $21.37 5,967
2020-01-03 $23.22 $23.24 $23.13 $23.13 $21.48 4,804
2020-01-02 $23.46 $23.53 $23.46 $23.53 $21.85 1,100
2019-12-31 $23.21 $23.21 $23.09 $23.19 $21.53 2,354
2019-12-30 $23.19 $23.21 $23.10 $23.10 $21.44 6,173
2019-12-27 $23.20 $23.26 $23.03 $23.10 $21.45 16,115
2019-12-26 $22.99 $23.19 $22.99 $23.15 $21.50 4,046
2019-12-24 $23.04 $23.13 $23.01 $23.01 $21.37 4,958
2019-12-23 $22.90 $23.12 $22.90 $22.99 $21.35 15,674
2019-12-20 $23.00 $23.06 $22.90 $22.94 $21.30 14,923
2019-12-19 $23.42 $23.56 $22.50 $23.56 $21.35 11,869
2019-12-18 $23.53 $23.57 $23.49 $23.50 $21.30 40,386
2019-12-17 $23.46 $23.51 $23.45 $23.51 $21.30 1,096
2019-12-16 $23.38 $23.39 $23.35 $23.35 $21.16 7,100
2019-12-13 $23.24 $23.24 $23.11 $23.19 $21.02 8,905
2019-12-12 $22.97 $23.14 $22.97 $23.14 $20.97 10,459
2019-12-11 $22.63 $22.78 $22.63 $22.78 $20.65 28,587
2019-12-10 $22.59 $22.61 $22.54 $22.57 $20.46 4,939
2019-12-09 $22.59 $22.64 $22.52 $22.52 $20.41 6,945
2019-12-06 $22.65 $22.69 $22.47 $22.63 $20.51 6,082
2019-12-05 $22.54 $22.54 $22.44 $22.53 $20.42 19,611
2019-12-04 $22.42 $22.49 $22.42 $22.46 $20.35 13,427
2019-12-03 $22.26 $22.30 $22.22 $22.30 $20.21 7,112
2019-12-02 $22.37 $22.43 $22.36 $22.39 $20.30 10,851
2019-11-29 $22.57 $22.80 $22.43 $22.43 $20.33 3,509
2019-11-27 $22.66 $22.74 $22.66 $22.72 $20.59 3,019
2019-11-26 $22.60 $22.71 $22.60 $22.65 $20.53 7,417
2019-11-25 $22.92 $22.92 $22.83 $22.84 $20.70 11,632
2019-11-22 $22.77 $22.77 $22.73 $22.73 $20.60 1,619
2019-11-21 $22.69 $22.74 $22.69 $22.73 $20.60 4,791
2019-11-20 $22.87 $22.90 $22.74 $22.78 $20.65 8,628
2019-11-19 $23.14 $23.14 $22.94 $22.94 $20.79 9,671
2019-11-18 $22.94 $22.99 $22.90 $22.91 $20.77 40,815
2019-11-15 $22.93 $22.96 $22.93 $22.95 $20.80 25,639
2019-11-14 $22.72 $22.77 $22.67 $22.74 $20.61 15,072
2019-11-13 $22.78 $22.81 $22.78 $22.78 $20.65 2,419
2019-11-12 $23.15 $23.15 $22.97 $22.97 $20.82 992
2019-11-11 $23.11 $23.13 $22.99 $23.13 $20.96 4,295
2019-11-08 $23.10 $23.38 $23.10 $23.34 $21.16 4,063
2019-11-07 $23.48 $23.54 $23.44 $23.46 $21.26 2,954
2019-11-06 $23.19 $23.33 $23.19 $23.28 $21.10 3,703
2019-11-05 $23.38 $23.40 $23.37 $23.37 $21.18 669
2019-11-04 $23.35 $23.35 $23.24 $23.24 $21.06 1,708
2019-11-01 $23.04 $23.05 $23.01 $23.05 $20.89 1,203
2019-10-31 $22.78 $22.78 $22.63 $22.74 $20.61 5,256
2019-10-30 $22.65 $22.93 $22.65 $22.91 $20.77 2,389
2019-10-29 $22.84 $22.94 $22.82 $22.82 $20.68 2,622
2019-10-28 $22.97 $23.02 $22.97 $22.99 $20.84 2,307
2019-10-25 $22.76 $22.84 $22.75 $22.83 $20.70 3,899
2019-10-24 $22.93 $22.93 $22.71 $22.76 $20.63 3,088
2019-10-23 $22.69 $22.75 $22.69 $22.75 $20.62 808
2019-10-22 $22.69 $22.71 $22.66 $22.70 $20.57 986
2019-10-21 $22.61 $22.65 $22.58 $22.65 $20.53 3,073
2019-10-18 $22.51 $22.55 $22.50 $22.52 $20.41 2,084
2019-10-17 $22.62 $22.62 $22.56 $22.56 $20.44 4,125
2019-10-16 $22.37 $22.48 $22.36 $22.47 $20.36 33,195
2019-10-15 $22.43 $22.43 $22.37 $22.37 $20.28 346
2019-10-14 $22.34 $22.38 $22.30 $22.30 $20.21 2,664
2019-10-11 $22.47 $22.51 $22.45 $22.45 $20.35 1,738
2019-10-10 $22.19 $22.19 $22.09 $22.15 $20.08 1,833
2019-10-09 $21.99 $22.03 $21.92 $21.92 $19.87 5,045
2019-10-08 $21.93 $21.96 $21.77 $21.81 $19.77 4,874
2019-10-07 $22.06 $22.07 $21.96 $21.97 $19.91 9,729
2019-10-04 $22.14 $22.16 $22.14 $22.16 $20.08 333
2019-10-03 $21.92 $22.04 $21.87 $21.98 $19.92 2,236
2019-10-02 $21.67 $21.86 $21.67 $21.80 $19.75 15,675
2019-10-01 $21.99 $22.03 $21.94 $21.96 $19.90 28,214
2019-09-30 $22.15 $22.22 $22.04 $22.04 $19.98 50,590
2019-09-27 $22.15 $22.24 $22.01 $22.06 $19.99 15,292
2019-09-26 $22.21 $22.26 $22.17 $22.23 $20.14 16,610
2019-09-25 $22.09 $22.24 $22.07 $22.20 $20.12 16,320
2019-09-24 $22.27 $22.28 $22.25 $22.28 $20.19 3,300
2019-09-23 $22.37 $22.48 $22.37 $22.48 $20.37 11,408
2019-09-20 $22.47 $22.55 $22.38 $22.52 $20.41 161,134
2019-09-19 $22.59 $22.59 $22.44 $22.48 $20.37 8,068
2019-09-18 $22.65 $22.68 $22.49 $22.57 $20.46 6,305
2019-09-17 $22.57 $22.71 $22.57 $22.66 $20.54 5,223
2019-09-16 $22.80 $22.80 $22.68 $22.70 $20.57 12,500
2019-09-13 $22.89 $22.89 $22.84 $22.88 $20.73 905
2019-09-12 $22.75 $22.87 $22.75 $22.80 $20.66 5,010
2019-09-11 $22.48 $22.63 $22.48 $22.56 $20.45 5,413
2019-09-10 $22.39 $22.48 $22.39 $22.48 $20.37 936
2019-09-09 $22.34 $22.37 $22.34 $22.34 $20.25 2,686
2019-09-06 $22.32 $22.36 $22.28 $22.28 $20.19 13,332
2019-09-05 $22.15 $22.23 $22.15 $22.18 $20.10 8,227
2019-09-04 $21.95 $22.00 $21.95 $22.00 $19.94 758
2019-09-03 $21.71 $21.78 $21.69 $21.75 $19.71 219,064
2019-08-30 $21.87 $21.87 $21.76 $21.84 $19.79 3,065
2019-08-29 $21.49 $21.62 $21.49 $21.58 $19.56 4,514
2019-08-28 $21.40 $21.48 $21.40 $21.44 $19.44 2,954
2019-08-27 $21.43 $21.43 $21.34 $21.37 $19.37 10,464
2019-08-26 $21.41 $21.43 $21.36 $21.36 $19.36 6,880
2019-08-23 $21.50 $21.57 $21.31 $21.32 $19.32 15,130
2019-08-22 $21.50 $21.52 $21.45 $21.52 $19.50 23,310
2019-08-21 $21.72 $21.76 $21.71 $21.73 $19.69 2,356
2019-08-20 $21.60 $21.65 $21.54 $21.60 $19.58 14,693
2019-08-19 $21.64 $21.65 $21.56 $21.56 $19.54 2,518
2019-08-16 $21.60 $21.60 $21.58 $21.58 $19.56 1,400
2019-08-15 $21.26 $21.41 $21.26 $21.39 $19.38 29,438
2019-08-14 $21.45 $21.48 $21.30 $21.31 $19.31 10,771
2019-08-13 $21.57 $21.90 $21.11 $21.82 $19.78 21,559
2019-08-12 $21.67 $21.67 $21.67 $21.67 $19.64 106
2019-08-09 $21.94 $21.97 $21.94 $21.96 $19.90 1,175
2019-08-08 $22.07 $22.15 $22.05 $22.11 $20.04 566,401
2019-08-07 $21.65 $21.86 $21.59 $21.86 $19.81 25,766
2019-08-06 $21.88 $21.88 $21.80 $21.84 $19.79 6,126
2019-08-05 $21.73 $21.73 $21.51 $21.62 $19.59 4,180
2019-08-02 $22.45 $22.58 $22.31 $22.31 $20.22 5,187
2019-08-01 $22.83 $22.90 $22.45 $22.45 $20.35 3,767
2019-07-31 $23.12 $23.12 $22.83 $22.83 $20.69 17,290
2019-07-30 $23.28 $23.28 $23.09 $23.14 $20.97 7,164
2019-07-29 $23.22 $23.26 $23.22 $23.25 $21.07 20,411
2019-07-26 $23.23 $23.28 $23.23 $23.24 $21.07 2,412
2019-07-25 $23.34 $23.34 $23.20 $23.26 $21.08 24,045
2019-07-24 $23.52 $23.55 $23.50 $23.52 $21.32 31,210
2019-07-23 $23.58 $23.59 $23.48 $23.58 $21.37 336,698
2019-07-22 $23.59 $23.63 $23.59 $23.63 $21.41 744
2019-07-19 $23.82 $23.82 $23.63 $23.67 $21.46 5,396
2019-07-18 $23.71 $23.79 $23.70 $23.79 $21.57 998
2019-07-17 $23.66 $23.66 $23.59 $23.64 $21.42 1,212
2019-07-16 $23.75 $23.75 $23.65 $23.67 $21.45 12,936
2019-07-15 $23.60 $23.76 $23.60 $23.73 $21.51 2,487
2019-07-12 $23.65 $23.71 $23.65 $23.67 $21.45 2,366
2019-07-11 $23.69 $23.69 $23.58 $23.66 $21.44 2,866
2019-07-10 $23.71 $23.71 $23.54 $23.62 $21.41 56,247
2019-07-09 $23.37 $23.44 $23.37 $23.41 $21.22 4,245
2019-07-08 $23.53 $23.53 $23.50 $23.52 $21.32 2,639
2019-07-05 $23.41 $23.60 $23.41 $23.58 $21.37 1,393
2019-07-03 $23.61 $23.70 $23.61 $23.66 $21.44 8,410
2019-07-02 $23.71 $23.71 $23.62 $23.64 $21.43 9,354
2019-07-01 $23.81 $23.81 $23.62 $23.72 $21.50 6,789
2019-06-28 $23.58 $23.75 $23.49 $23.52 $21.32 10,658
2019-06-27 $23.52 $23.60 $23.48 $23.55 $21.35 31,048
2019-06-26 $23.41 $23.51 $23.41 $23.45 $21.25 18,762
2019-06-25 $23.45 $23.45 $23.30 $23.32 $21.14 1,227
2019-06-24 $23.71 $23.72 $23.66 $23.71 $21.25 5,262
2019-06-21 $23.68 $23.71 $23.61 $23.68 $21.23 7,411
2019-06-20 $23.85 $23.86 $23.70 $23.73 $21.27 5,941
2019-06-19 $23.38 $23.48 $23.26 $23.47 $21.04 7,003
2019-06-18 $23.20 $23.26 $23.20 $23.25 $20.84 4,455
2019-06-17 $22.85 $22.85 $22.79 $22.81 $20.44 5,409
2019-06-14 $22.84 $22.88 $22.83 $22.84 $20.47 18,304
2019-06-13 $23.00 $23.01 $22.96 $22.99 $20.60 3,618
2019-06-12 $23.10 $23.14 $23.05 $23.06 $20.67 7,741
2019-06-11 $23.20 $23.29 $23.20 $23.24 $20.83 2,438
2019-06-10 $23.08 $23.11 $23.06 $23.06 $20.67 4,953
2019-06-07 $22.97 $22.97 $22.93 $22.93 $20.55 1,778
2019-06-06 $22.86 $22.86 $22.68 $22.77 $20.41 23,128
2019-06-05 $22.78 $22.84 $22.72 $22.75 $20.39 46,083
2019-06-04 $22.80 $22.90 $22.77 $22.90 $20.52 8,478
2019-06-03 $22.75 $22.91 $22.75 $22.76 $20.40 26,435
2019-05-31 $22.49 $22.65 $22.49 $22.65 $20.30 348,097
2019-05-30 $22.54 $22.57 $22.43 $22.46 $20.13 8,159
2019-05-29 $22.11 $22.32 $22.09 $22.26 $19.95 5,673
2019-05-28 $22.21 $22.21 $22.08 $22.08 $19.79 2,012
2019-05-24 $22.11 $22.19 $22.09 $22.13 $19.84 5,187
2019-05-23 $21.92 $22.00 $21.85 $21.94 $19.66 8,766
2019-05-22 $22.20 $22.21 $22.14 $22.18 $19.88 6,550
2019-05-21 $22.11 $22.25 $22.11 $22.20 $19.90 4,388
2019-05-20 $22.07 $22.08 $22.01 $22.01 $19.73 3,302
2019-05-17 $22.07 $22.09 $21.93 $21.93 $19.66 5,864
2019-05-16 $22.25 $22.33 $22.13 $22.13 $19.84 24,443
2019-05-15 $22.18 $22.34 $22.17 $22.34 $20.02 7,171
2019-05-14 $22.35 $22.39 $22.31 $22.33 $20.01 5,498
2019-05-13 $22.14 $22.22 $22.05 $22.16 $19.86 10,383
2019-05-10 $22.67 $22.76 $22.58 $22.76 $20.40 4,764
2019-05-09 $22.61 $22.77 $22.46 $22.63 $20.28 13,905
2019-05-08 $23.03 $23.03 $22.86 $22.90 $20.53 67,726
2019-05-07 $22.94 $22.99 $22.81 $22.87 $20.50 31,919
2019-05-06 $23.15 $23.20 $23.10 $23.20 $20.79 7,011
2019-05-03 $23.49 $23.61 $23.47 $23.57 $21.12 17,200
2019-05-02 $23.31 $23.47 $23.27 $23.39 $20.96 563,206
2019-05-01 $23.64 $23.64 $23.30 $23.30 $20.88 6,341
2019-04-30 $23.48 $23.55 $23.47 $23.47 $21.04 4,924
2019-04-29 $23.50 $23.51 $23.48 $23.48 $21.05 2,653
2019-04-26 $23.46 $23.51 $23.40 $23.40 $20.97 12,460
2019-04-25 $23.35 $23.35 $23.26 $23.29 $20.87 9,052
2019-04-24 $23.47 $23.47 $23.26 $23.39 $20.96 10,235
2019-04-23 $23.70 $23.72 $23.58 $23.70 $21.24 17,804
2019-04-22 $23.47 $23.77 $23.47 $23.68 $21.22 10,674
2019-04-18 $23.80 $23.92 $23.77 $23.80 $21.33 2,321
2019-04-17 $24.02 $24.02 $23.81 $23.95 $21.47 7,772
2019-04-16 $23.55 $23.87 $23.55 $23.69 $21.23 24,082
2019-04-15 $23.69 $23.80 $23.59 $23.62 $21.17 13,481
2019-04-12 $23.86 $23.90 $23.72 $23.74 $21.28 3,861
2019-04-11 $23.58 $23.76 $23.58 $23.64 $21.19 4,000
2019-04-10 $24.03 $24.07 $23.90 $23.92 $21.44 38,114
2019-04-09 $23.84 $23.97 $23.78 $23.79 $21.32 2,419
2019-04-08 $23.83 $23.83 $23.77 $23.78 $21.31 55,838
2019-04-05 $23.92 $23.92 $23.89 $23.90 $21.42 3,374
2019-04-04 $23.76 $23.84 $23.71 $23.72 $21.26 76,285
2019-04-03 $23.72 $23.77 $23.66 $23.68 $21.23 5,366
2019-04-02 $23.71 $23.93 $23.48 $23.54 $21.10 5,890
2019-04-01 $23.61 $23.65 $23.50 $23.57 $21.13 25,542
2019-03-29 $23.45 $23.45 $23.32 $23.40 $20.97 1,102
2019-03-28 $23.12 $23.25 $23.08 $23.21 $20.80 1,642
2019-03-27 $23.17 $23.25 $23.09 $23.13 $20.73 7,477
2019-03-26 $23.41 $23.52 $23.37 $23.52 $21.08 3,555
2019-03-25 $23.31 $23.35 $23.25 $23.35 $20.92 2,587
2019-03-22 $23.63 $23.63 $23.22 $23.26 $20.85 7,075
2019-03-21 $23.82 $23.87 $23.76 $23.85 $21.38 5,808
2019-03-20 $23.79 $24.12 $23.77 $23.89 $21.41 1,878
2019-03-19 $23.96 $23.97 $23.91 $23.92 $21.44 9,583
2019-03-18 $23.92 $23.99 $23.84 $23.84 $21.37 10,439
2019-03-15 $23.69 $23.76 $23.69 $23.72 $21.26 5,649
2019-03-14 $23.36 $23.41 $23.30 $23.41 $20.98 355
2019-03-13 $23.53 $23.55 $23.46 $23.53 $21.09 11,537
2019-03-12 $23.41 $23.54 $23.41 $23.44 $21.01 18,965
2019-03-11 $23.37 $23.46 $23.30 $23.46 $21.03 15,101
2019-03-08 $23.09 $23.20 $23.09 $23.20 $20.79 2,483
2019-03-07 $23.27 $23.33 $23.12 $23.18 $20.78 4,770
2019-03-06 $23.60 $23.65 $23.44 $23.44 $21.01 16,366
2019-03-05 $23.63 $23.69 $23.50 $23.69 $21.23 11,332
2019-03-04 $23.80 $23.80 $23.41 $23.55 $21.10 19,742
2019-03-01 $23.72 $23.74 $23.59 $23.67 $21.22 4,357
2019-02-28 $23.85 $23.96 $23.73 $23.75 $21.29 18,576
2019-02-27 $24.11 $24.11 $24.05 $24.08 $21.58 3,066
2019-02-26 $24.17 $24.49 $24.12 $24.31 $21.79 11,754
2019-02-25 $24.25 $24.61 $24.14 $24.14 $21.64 5,695
2019-02-22 $23.99 $24.30 $23.99 $24.05 $21.56 14,511
2019-02-21 $24.01 $24.01 $23.70 $23.77 $21.30 16,900
2019-02-20 $23.74 $24.51 $23.74 $23.80 $21.33 8,378
2019-02-19 $23.50 $23.91 $23.36 $23.36 $20.94 17,211
2019-02-15 $23.84 $23.84 $23.60 $23.63 $21.18 11,144
2019-02-14 $23.53 $23.72 $23.48 $23.71 $21.25 19,389
2019-02-13 $23.81 $23.81 $23.47 $23.56 $21.12 18,844
2019-02-12 $23.90 $23.93 $23.77 $23.92 $21.44 26,353
2019-02-11 $23.73 $23.82 $23.66 $23.69 $21.23 92,393
2019-02-08 $23.74 $23.80 $23.74 $23.79 $21.32 1,185
2019-02-07 $24.07 $24.07 $23.79 $23.94 $21.46 13,964
2019-02-06 $24.38 $24.41 $24.05 $24.06 $21.56 42,650
2019-02-05 $24.31 $24.43 $24.14 $24.39 $21.86 21,901
2019-02-04 $24.15 $24.22 $24.01 $24.22 $21.71 31,041
2019-02-01 $24.23 $24.23 $24.03 $24.18 $21.67 67,627
2019-01-31 $23.98 $24.31 $23.98 $24.23 $21.71 347,922
2019-01-30 $23.60 $24.05 $23.60 $23.94 $21.46 11,532
2019-01-29 $23.61 $23.66 $23.59 $23.59 $21.14 5,217
2019-01-28 $23.58 $23.58 $23.41 $23.53 $21.09 20,447
2019-01-25 $23.79 $23.84 $23.63 $23.77 $21.30 312,169
2019-01-24 $23.43 $23.57 $23.43 $23.57 $21.13 11,001
2019-01-23 $23.39 $23.42 $23.30 $23.38 $20.96 10,193
2019-01-22 $23.29 $23.30 $23.05 $23.18 $20.78 46,692
2019-01-18 $23.40 $23.46 $23.35 $23.44 $21.01 10,833
2019-01-17 $23.21 $23.29 $23.02 $23.23 $20.82 8,179
2019-01-16 $23.22 $23.36 $23.22 $23.29 $20.87 7,891
2019-01-15 $22.94 $23.09 $22.91 $22.94 $20.56 13,619
2019-01-14 $22.87 $22.99 $22.87 $22.92 $20.54 6,007
2019-01-11 $22.97 $23.03 $22.92 $22.93 $20.55 9,040
2019-01-10 $22.95 $23.12 $22.89 $23.12 $20.72 6,412
2019-01-09 $22.86 $22.95 $22.82 $22.94 $20.56 9,196
2019-01-08 $22.69 $22.73 $22.58 $22.71 $20.35 11,079
2019-01-07 $22.64 $22.68 $22.49 $22.64 $20.29 11,519
2019-01-04 $22.29 $22.60 $22.29 $22.57 $20.23 4,829
2019-01-03 $22.11 $22.11 $21.90 $21.95 $19.67 4,757
2019-01-02 $21.98 $22.17 $21.96 $22.16 $19.86 13,550
2018-12-31 $22.38 $22.38 $22.00 $22.06 $19.77 41,384
2018-12-28 $22.20 $22.20 $22.09 $22.16 $19.86 12,273
2018-12-27 $21.96 $21.96 $21.69 $21.90 $19.63 122,533
2018-12-26 $21.71 $22.10 $21.71 $22.10 $19.81 13,965
2018-12-24 $21.91 $22.07 $21.36 $21.55 $19.32 13,963
2018-12-21 $22.10 $22.10 $21.67 $21.73 $19.48 65,179
2018-12-20 $22.00 $22.21 $21.83 $22.07 $19.78 32,343
2018-12-19 $22.45 $22.68 $22.07 $22.12 $19.52 9,765
2018-12-18 $22.20 $22.52 $22.20 $22.40 $19.77 18,720
2018-12-17 $22.25 $22.42 $22.10 $22.21 $19.60 13,079
2018-12-14 $22.59 $22.65 $22.42 $22.44 $19.80 147,266
2018-12-13 $22.64 $22.81 $22.64 $22.79 $20.11 19,736
2018-12-12 $22.62 $22.73 $22.55 $22.61 $19.95 13,437
2018-12-11 $22.57 $22.57 $22.17 $22.38 $19.75 42,914
2018-12-10 $22.27 $22.45 $22.10 $22.29 $19.67 30,514
2018-12-07 $22.83 $22.83 $22.43 $22.53 $19.88 18,108
2018-12-06 $22.66 $22.83 $22.44 $22.83 $20.15 8,128
2018-12-04 $23.20 $23.20 $22.82 $22.88 $20.19 15,830
2018-12-03 $23.19 $23.27 $23.16 $23.27 $20.54 41,677
2018-11-30 $22.89 $22.90 $22.79 $22.81 $20.13 18,181
2018-11-29 $23.08 $23.12 $22.89 $23.02 $20.32 11,131
2018-11-28 $22.58 $23.07 $22.58 $23.04 $20.33 13,097
2018-11-27 $22.37 $22.59 $22.37 $22.59 $19.94 7,447
2018-11-26 $22.43 $22.53 $22.43 $22.45 $19.81 6,938
2018-11-23 $22.44 $22.58 $22.39 $22.40 $19.77 4,338
2018-11-21 $22.52 $22.58 $22.48 $22.48 $19.84 6,410
2018-11-20 $22.14 $22.27 $22.05 $22.14 $19.54 9,817
2018-11-19 $22.52 $22.61 $22.52 $22.55 $19.90 2,500
2018-11-16 $22.58 $22.79 $22.52 $22.73 $20.06 11,349
2018-11-15 $22.35 $22.72 $22.34 $22.60 $19.94 20,317
2018-11-14 $22.35 $22.35 $22.09 $22.25 $19.64 14,215
2018-11-13 $22.03 $22.26 $22.03 $22.09 $19.49 103,065
2018-11-12 $22.11 $22.11 $21.90 $21.90 $19.33 15,520
2018-11-09 $22.56 $22.56 $22.17 $22.32 $19.70 15,177
2018-11-08 $22.76 $22.76 $22.60 $22.60 $19.94 10,370
2018-11-07 $22.91 $23.12 $22.91 $23.12 $20.40 9,123
2018-11-06 $22.63 $22.72 $22.59 $22.72 $20.05 9,674
2018-11-05 $22.60 $22.72 $22.57 $22.72 $20.05 5,591
2018-11-02 $22.63 $22.66 $22.33 $22.49 $19.85 11,979
2018-11-01 $22.06 $22.35 $22.06 $22.35 $19.72 43,377
2018-10-31 $21.79 $21.94 $21.79 $21.80 $19.24 18,063
2018-10-30 $21.52 $21.72 $21.52 $21.70 $19.15 29,677
2018-10-29 $21.59 $21.59 $21.59 $21.59 $19.05 981
2018-10-26 $21.39 $21.69 $21.39 $21.60 $19.07 10,168
2018-10-25 $21.57 $21.86 $21.57 $21.85 $19.29 6,693
2018-10-24 $21.94 $21.94 $21.30 $21.30 $18.80 8,267
2018-10-23 $21.68 $22.02 $21.50 $22.00 $19.42 40,496
2018-10-22 $22.32 $22.32 $22.01 $22.07 $19.48 3,595
2018-10-19 $22.26 $22.26 $22.03 $22.05 $19.46 528
2018-10-18 $21.82 $21.82 $21.82 $21.82 $19.26 2,248
2018-10-17 $22.42 $22.42 $22.31 $22.33 $19.71 4,667
2018-10-16 $22.25 $22.54 $22.25 $22.54 $19.89 7,205
2018-10-15 $21.95 $22.05 $21.95 $21.97 $19.39 2,576
2018-10-12 $21.95 $22.04 $21.80 $22.04 $19.45 25,661
2018-10-11 $21.62 $21.76 $21.57 $21.70 $19.15 14,193
2018-10-10 $22.02 $22.07 $21.73 $21.79 $19.23 8,362
2018-10-09 $22.22 $22.42 $22.11 $22.30 $19.68 80,481
2018-10-08 $22.14 $22.31 $22.08 $22.31 $19.69 23,391
2018-10-05 $22.27 $22.33 $22.17 $22.17 $19.57 5,683
2018-10-04 $22.15 $22.32 $22.15 $22.24 $19.63 1,522
2018-10-03 $23.02 $23.02 $22.64 $22.69 $20.02 11,812
2018-10-02 $22.93 $22.99 $22.90 $22.91 $20.22 19,477
2018-10-01 $23.12 $23.12 $23.06 $23.12 $20.40 39,718
2018-09-28 $23.17 $23.20 $23.08 $23.08 $20.37 7,698
2018-09-27 $23.23 $23.25 $23.12 $23.12 $20.40 4,959
2018-09-26 $23.08 $23.08 $22.98 $23.02 $20.31 2,588
2018-09-25 $22.89 $22.99 $22.88 $22.99 $20.29 3,188
2018-09-24 $22.94 $23.03 $22.81 $22.93 $20.24 21,080
2018-09-21 $22.99 $23.05 $22.87 $23.05 $20.34 22,325
2018-09-20 $22.95 $23.03 $22.95 $23.03 $20.32 35,073
2018-09-19 $22.63 $22.84 $22.63 $22.83 $20.15 4,815
2018-09-18 $22.66 $22.68 $22.58 $22.66 $20.00 10,559
2018-09-17 $22.51 $22.52 $22.41 $22.41 $19.78 2,599
2018-09-14 $22.68 $22.68 $22.58 $22.59 $19.94 10,994
2018-09-13 $22.72 $23.16 $22.59 $22.71 $20.04 1,921
2018-09-12 $22.31 $22.41 $22.21 $22.38 $19.75 4,163
2018-09-11 $22.32 $22.34 $22.26 $22.26 $19.64 6,686
2018-09-10 $22.32 $22.36 $22.23 $22.23 $19.62 1,854
2018-09-07 $22.45 $22.46 $22.38 $22.38 $19.75 2,745
2018-09-06 $22.40 $22.51 $22.29 $22.44 $19.80 19,182
2018-09-05 $22.31 $22.46 $22.26 $22.43 $19.79 13,913
2018-09-04 $22.79 $22.79 $22.66 $22.66 $20.00 690
2018-08-31 $22.88 $23.03 $22.88 $23.01 $20.31 5,415
2018-08-30 $23.04 $23.04 $22.92 $22.92 $20.23 4,483
2018-08-29 $23.25 $23.51 $23.25 $23.50 $20.74 2,047
2018-08-28 $23.53 $23.58 $23.47 $23.47 $20.71 1,900
2018-08-27 $23.60 $23.60 $23.45 $23.45 $20.69 71,870
2018-08-24 $23.29 $23.30 $23.13 $23.30 $20.56 4,188
2018-08-23 $23.13 $23.13 $23.00 $23.01 $20.30 4,633
2018-08-22 $23.24 $23.24 $23.07 $23.22 $20.49 9,278
2018-08-21 $22.97 $23.11 $22.97 $23.04 $20.34 1,772
2018-08-20 $22.70 $22.82 $22.70 $22.82 $20.14 1,626
2018-08-17 $22.54 $22.77 $22.54 $22.77 $20.09 1,761
2018-08-16 $22.60 $22.72 $22.56 $22.56 $19.91 7,262
2018-08-15 $22.52 $22.52 $22.27 $22.43 $19.79 6,339
2018-08-14 $22.76 $22.76 $22.72 $22.72 $20.05 2,079
2018-08-13 $22.76 $22.76 $22.56 $22.60 $19.94 1,105
2018-08-10 $22.84 $23.09 $22.84 $23.00 $20.30 108,467
2018-08-09 $25.91 $25.91 $23.47 $23.47 $20.71 1,871
2018-08-08 $23.65 $23.74 $23.50 $23.53 $20.77 60,217
2018-08-07 $23.65 $23.69 $23.62 $23.63 $20.86 5,215
2018-08-06 $23.44 $23.58 $23.44 $23.50 $20.74 15,278
2018-08-03 $23.66 $23.66 $23.66 $23.66 $20.88 100
2018-08-02 $23.48 $23.51 $23.47 $23.51 $20.75 550
2018-08-01 $23.69 $23.77 $23.62 $23.77 $20.98 2,554
2018-07-31 $23.66 $23.81 $23.66 $23.80 $21.00 3,392
2018-07-30 $23.81 $23.81 $23.66 $23.78 $20.99 1,255
2018-07-27 $23.74 $23.74 $23.54 $23.62 $20.84 1,357
2018-07-26 $24.22 $24.22 $23.44 $23.55 $20.78 4,593
2018-07-25 $23.61 $23.63 $23.54 $23.63 $20.85 2,209
2018-07-24 $23.18 $23.30 $23.15 $23.15 $20.43 10,115
2018-07-23 $23.00 $23.04 $23.00 $23.04 $20.34 969
2018-07-20 $23.13 $23.13 $23.07 $23.07 $20.36 1,220
2018-07-19 $22.83 $22.86 $22.73 $22.82 $20.14 1,971
2018-07-18 $22.86 $23.05 $22.86 $23.05 $20.34 3,298
2018-07-17 $22.93 $22.96 $22.86 $22.90 $20.21 7,459
2018-07-16 $22.80 $22.80 $22.66 $22.67 $20.01 799
2018-07-13 $22.86 $22.90 $22.82 $22.82 $20.14 3,242
2018-07-12 $22.74 $22.95 $22.74 $22.85 $20.16 2,441
2018-07-11 $22.79 $22.79 $22.59 $22.59 $19.94 6,265
2018-07-10 $22.95 $23.00 $22.93 $22.99 $20.29 36,685
2018-07-09 $22.91 $22.95 $22.89 $22.93 $20.24 6,208
2018-07-06 $22.69 $22.69 $22.69 $22.69 $20.02 110
2018-07-05 $22.48 $22.48 $22.48 $22.48 $19.84 216
2018-07-03 $22.43 $22.47 $22.27 $22.32 $19.70 15,485
2018-07-02 $22.35 $22.42 $22.35 $22.41 $19.78 2,239
2018-06-29 $22.47 $22.66 $22.47 $22.61 $19.95 3,052
2018-06-28 $22.08 $22.25 $22.08 $22.25 $19.64 45,918
2018-06-27 $22.56 $22.68 $22.21 $22.21 $19.60 4,925
2018-06-26 $22.61 $22.75 $22.61 $22.61 $19.95 2,706
2018-06-25 $22.84 $22.84 $22.55 $22.72 $20.05 13,592
2018-06-22 $22.86 $23.14 $22.86 $22.94 $20.24 3,959
2018-06-21 $22.72 $22.81 $22.67 $22.67 $20.01 15,560
2018-06-20 $23.51 $23.60 $23.17 $23.60 $20.63 19,638
2018-06-19 $23.19 $23.25 $23.17 $23.22 $20.30 5,473
2018-06-18 $23.41 $23.41 $23.38 $23.40 $20.46 936
2018-06-15 $23.75 $23.79 $23.68 $23.72 $20.74 3,874
2018-06-14 $24.20 $24.25 $23.95 $23.95 $20.94 4,233
2018-06-13 $24.26 $24.28 $24.25 $24.25 $21.20 4,331
2018-06-12 $24.31 $24.31 $24.22 $24.22 $21.17 2,863
2018-06-11 $24.46 $24.46 $24.13 $24.36 $21.30 2,985
2018-06-08 $24.31 $24.38 $24.30 $24.38 $21.31 5,578
2018-06-07 $24.46 $24.46 $24.37 $24.37 $21.30 3,796
2018-06-06 $24.57 $24.59 $24.45 $24.52 $21.44 9,390
2018-06-05 $24.45 $24.45 $24.33 $24.33 $21.27 5,713
2018-06-04 $24.52 $24.55 $24.29 $24.55 $21.46 2,234
2018-06-01 $24.00 $24.21 $24.00 $24.21 $21.16 16,792
2018-05-31 $24.06 $24.06 $23.85 $23.85 $20.85 5,409
2018-05-30 $23.87 $24.12 $23.87 $24.07 $21.04 2,747
2018-05-29 $24.00 $24.12 $23.69 $23.81 $20.81 10,756
2018-05-25 $24.28 $24.28 $24.28 $24.28 $21.23 1,093
2018-05-24 $24.05 $24.28 $23.90 $24.23 $21.18 18,738
2018-05-23 $24.27 $24.30 $24.16 $24.30 $21.24 175,165
2018-05-22 $24.55 $24.55 $24.49 $24.49 $21.41 7,389
2018-05-21 $24.36 $24.39 $24.36 $24.36 $21.30 3,127
2018-05-18 $24.33 $24.38 $24.27 $24.35 $21.29 5,161
2018-05-17 $24.58 $24.70 $24.46 $24.55 $21.46 115,490
2018-05-16 $24.91 $24.92 $24.86 $24.87 $21.74 4,042
2018-05-15 $24.79 $24.79 $24.65 $24.66 $21.55 3,108
2018-05-14 $25.16 $25.22 $25.10 $25.11 $21.95 8,053
2018-05-11 $25.18 $25.20 $25.06 $25.06 $21.91 167,738
2018-05-10 $25.10 $25.26 $25.08 $25.17 $22.00 93,948
2018-05-09 $24.63 $24.64 $24.59 $24.64 $21.54 1,632
2018-05-08 $24.49 $24.72 $24.49 $24.72 $21.61 7,679
2018-05-07 $24.73 $24.77 $24.64 $24.64 $21.54 5,924
2018-05-04 $24.94 $24.97 $24.94 $24.97 $21.83 1,784
2018-05-03 $24.90 $24.90 $24.68 $24.87 $21.74 4,463
2018-05-02 $25.11 $25.23 $25.00 $25.00 $21.85 3,251
2018-05-01 $25.22 $25.39 $24.91 $25.13 $21.97 7,329
2018-04-30 $25.38 $25.38 $25.38 $25.38 $22.19 1,041
2018-04-27 $25.53 $25.53 $25.49 $25.49 $22.28 887
2018-04-26 $25.37 $25.41 $25.24 $25.36 $22.17 2,017
2018-04-25 $25.18 $25.23 $25.08 $25.09 $21.93 11,253
2018-04-24 $25.61 $25.61 $25.32 $25.32 $22.13 3,645
2018-04-23 $25.67 $25.68 $25.61 $25.61 $22.39 1,574
2018-04-20 $25.93 $25.93 $25.90 $25.90 $22.64 5,166
2018-04-19 $26.19 $26.20 $25.90 $25.96 $22.69 5,203
2018-04-18 $25.99 $26.20 $25.84 $26.20 $22.90 4,708
2018-04-17 $25.87 $25.95 $25.78 $25.90 $22.64 6,847
2018-04-16 $25.96 $25.96 $25.81 $25.81 $22.56 963
2018-04-13 $26.08 $26.08 $25.79 $25.93 $22.67 4,269
2018-04-12 $26.12 $26.12 $26.12 $26.12 $22.83 317
2018-04-11 $25.75 $26.09 $25.75 $26.09 $22.81 1,967
2018-04-10 $26.06 $26.08 $25.92 $25.92 $22.66 4,876
2018-04-09 $25.98 $25.98 $25.78 $25.78 $22.54 1,727
2018-04-06 $25.80 $25.80 $25.59 $25.59 $22.37 1,240
2018-04-05 $26.04 $26.08 $25.98 $25.98 $22.71 1,615
2018-04-04 $25.77 $26.13 $25.77 $26.12 $22.83 2,037
2018-04-03 $25.97 $26.12 $25.93 $26.12 $22.83 1,751
2018-04-02 $26.06 $26.06 $25.63 $25.65 $22.42 83,957
2018-03-29 $25.97 $26.31 $25.97 $26.14 $22.85 1,814
2018-03-28 $25.66 $25.92 $25.59 $25.86 $22.61 8,203
2018-03-27 $26.17 $26.24 $25.74 $25.74 $22.50 6,033
2018-03-26 $26.05 $26.07 $25.89 $26.07 $22.79 5,966
2018-03-23 $25.97 $26.03 $25.62 $25.66 $22.43 6,651
2018-03-22 $26.16 $26.16 $25.96 $25.96 $22.69 2,416
2018-03-21 $26.29 $26.48 $26.29 $26.48 $23.15 6,837
2018-03-20 $26.14 $26.37 $26.14 $26.16 $22.87 4,741
2018-03-19 $27.05 $27.05 $25.97 $26.14 $22.85 38,334
2018-03-16 $26.38 $26.38 $26.35 $26.35 $23.04 1,262
2018-03-15 $26.47 $26.60 $26.32 $26.37 $23.05 2,606
2018-03-14 $26.58 $26.62 $26.57 $26.58 $23.23 4,976
2018-03-13 $26.95 $26.98 $26.66 $26.66 $23.31 6,770
2018-03-12 $26.82 $26.87 $26.77 $26.87 $23.49 2,330
2018-03-09 $26.81 $26.81 $26.81 $26.81 $23.44 1,331
2018-03-08 $26.50 $26.53 $26.38 $26.48 $23.15 7,236
2018-03-07 $26.49 $26.49 $26.36 $26.46 $23.13 5,030
2018-03-06 $26.53 $26.65 $26.53 $26.59 $23.25 4,509
2018-03-05 $26.48 $26.52 $26.48 $26.50 $23.17 1,002
2018-03-02 $26.02 $26.36 $26.02 $26.31 $23.00 48,352
2018-03-01 $26.48 $26.48 $26.20 $26.23 $22.93 7,840
2018-02-28 $26.60 $26.60 $26.47 $26.47 $23.14 993
2018-02-27 $27.09 $27.09 $26.49 $26.65 $23.30 23,312
2018-02-26 $27.03 $27.32 $27.03 $27.32 $23.88 92,499
2018-02-23 $26.84 $26.89 $26.83 $26.88 $23.50 1,965
2018-02-22 $26.96 $26.96 $26.73 $26.74 $23.37 2,528
2018-02-21 $26.93 $26.97 $26.88 $26.88 $23.50 443
2018-02-20 $26.76 $26.86 $26.69 $26.69 $23.33 1,382
2018-02-16 $26.95 $27.16 $26.95 $27.09 $23.68 4,784
2018-02-15 $27.07 $27.07 $26.85 $26.96 $23.56 51,066
2018-02-14 $26.47 $26.60 $26.35 $26.46 $23.13 6,857
2018-02-13 $26.29 $26.41 $26.23 $26.41 $23.09 3,759
2018-02-12 $26.34 $26.34 $26.20 $26.20 $22.90 1,577
2018-02-09 $25.97 $26.43 $25.50 $25.88 $22.62 59,553
2018-02-08 $26.44 $26.57 $25.77 $25.77 $22.53 7,906
2018-02-07 $26.89 $26.89 $26.38 $26.38 $23.06 3,938
2018-02-06 $26.63 $27.09 $26.63 $26.97 $23.58 9,770
2018-02-05 $27.00 $27.00 $26.61 $26.61 $23.26 1,939
2018-02-02 $27.32 $27.32 $26.93 $26.96 $23.57 22,571
2018-02-01 $27.56 $27.68 $27.35 $27.40 $23.95 7,386
2018-01-31 $27.73 $27.79 $27.53 $27.53 $24.07 4,601
2018-01-30 $27.31 $27.43 $27.21 $27.35 $23.91 19,684
2018-01-29 $27.65 $27.80 $27.59 $27.59 $24.12 10,528
2018-01-26 $28.01 $28.12 $28.01 $28.10 $24.56 38,828
2018-01-25 $27.97 $28.08 $27.83 $27.83 $24.33 2,274
2018-01-24 $27.94 $27.94 $27.77 $27.79 $24.30 4,429
2018-01-23 $27.32 $27.62 $27.32 $27.47 $24.01 47,018
2018-01-22 $27.34 $27.54 $27.32 $27.54 $24.08 31,183
2018-01-19 $27.31 $27.35 $27.21 $27.26 $23.83 3,028
2018-01-18 $27.15 $27.24 $27.10 $27.12 $23.70 2,759
2018-01-17 $27.12 $27.29 $27.11 $27.19 $23.77 6,383
2018-01-16 $26.91 $26.94 $26.81 $26.83 $23.45 12,730
2018-01-12 $26.53 $26.86 $26.53 $26.84 $23.46 2,989
2018-01-11 $26.31 $26.57 $26.27 $26.50 $23.17 267,123
2018-01-10 $26.39 $26.47 $26.22 $26.39 $23.07 7,035
2018-01-09 $26.35 $26.53 $26.35 $26.39 $23.07 2,416
2018-01-08 $26.52 $26.55 $26.50 $26.55 $23.21 1,280
2018-01-05 $26.52 $26.58 $26.43 $26.55 $23.21 3,969
2018-01-04 $26.44 $26.44 $26.25 $26.25 $22.95 4,286
2018-01-03 $26.22 $26.29 $26.18 $26.18 $22.89 4,330
2018-01-02 $26.10 $26.19 $26.10 $26.12 $22.83 20,292
2017-12-29 $25.73 $25.94 $25.73 $25.77 $22.53 5,682
2017-12-28 $25.70 $25.70 $25.50 $25.61 $22.39 2,703
2017-12-27 $25.51 $25.55 $25.45 $25.45 $22.25 2,751
2017-12-26 $25.44 $25.48 $25.44 $25.46 $22.26 3,259
2017-12-22 $25.31 $25.36 $25.24 $25.35 $22.16 3,593
2017-12-21 $25.26 $25.29 $25.17 $25.17 $22.00 2,176
2017-12-20 $25.38 $25.47 $25.30 $25.31 $21.90 6,735
2017-12-19 $25.40 $25.40 $25.27 $25.27 $21.87 2,576
2017-12-18 $25.20 $25.55 $25.20 $25.38 $21.96 4,226
2017-12-15 $25.09 $25.16 $25.04 $25.04 $21.67 4,333
2017-12-14 $25.18 $25.18 $24.96 $24.96 $21.60 2,844
2017-12-13 $24.94 $25.14 $24.91 $24.99 $21.63 3,870
2017-12-12 $24.59 $24.67 $24.59 $24.67 $21.35 1,761
2017-12-11 $24.72 $24.75 $24.72 $24.75 $21.42 1,020
2017-12-08 $24.71 $24.71 $24.66 $24.67 $21.35 5,332
2017-12-07 $24.38 $24.59 $24.38 $24.49 $21.19 5,220
2017-12-06 $24.39 $24.52 $24.39 $24.46 $21.17 3,857
2017-12-05 $24.86 $24.86 $24.66 $24.66 $21.34 690
2017-12-04 $24.51 $24.55 $24.51 $24.55 $21.25 2,208
2017-12-01 $24.41 $24.56 $24.32 $24.42 $21.13 6,546
2017-11-30 $24.58 $24.59 $24.55 $24.55 $21.25 404
2017-11-29 $24.69 $24.69 $24.62 $24.65 $21.33 1,525
2017-11-28 $24.89 $24.89 $24.80 $24.87 $21.52 7,414
2017-11-27 $24.81 $24.87 $24.81 $24.81 $21.47 1,999
2017-11-24 $25.07 $25.07 $25.07 $25.07 $21.70 7
2017-11-22 $25.04 $25.08 $24.91 $25.07 $21.70 3,287
2017-11-21 $24.94 $24.97 $24.90 $24.90 $21.55 2,838
2017-11-20 $24.78 $24.78 $24.72 $24.75 $21.42 3,781
2017-11-17 $24.84 $24.88 $24.77 $24.82 $21.48 2,408
2017-11-16 $24.76 $24.76 $24.58 $24.58 $21.27 313
2017-11-15 $24.20 $24.28 $24.20 $24.26 $20.99 12,200
2017-11-14 $24.38 $24.41 $24.35 $24.37 $21.09 2,044
2017-11-13 $24.41 $24.51 $24.41 $24.46 $21.17 2,548
2017-11-10 $24.59 $24.74 $24.53 $24.73 $21.40 2,627
2017-11-09 $24.65 $24.79 $24.55 $24.69 $21.37 8,006
2017-11-08 $24.79 $24.85 $24.77 $24.84 $21.50 5,766
2017-11-07 $24.95 $24.95 $24.71 $24.71 $21.39 9,264
2017-11-06 $25.02 $25.07 $25.00 $25.01 $21.64 25,350
2017-11-03 $24.73 $24.79 $24.62 $24.76 $21.43 1,350
2017-11-02 $24.97 $24.97 $24.89 $24.93 $21.57 1,410
2017-11-01 $24.99 $25.00 $24.86 $24.86 $21.51 2,569
2017-10-31 $24.79 $24.80 $24.76 $24.76 $21.43 3,797
2017-10-30 $24.75 $24.75 $24.64 $24.64 $21.32 2,037
2017-10-27 $24.74 $24.75 $24.73 $24.73 $21.40 677
2017-10-26 $24.73 $24.73 $24.73 $24.73 $21.40 7
2017-10-25 $24.80 $24.80 $24.60 $24.73 $21.40 10,918
2017-10-24 $24.74 $24.76 $24.65 $24.65 $21.33 1,121
2017-10-23 $24.86 $24.86 $24.68 $24.68 $21.36 11,041
2017-10-20 $24.91 $24.93 $24.90 $24.90 $21.55 7,718
2017-10-19 $24.82 $24.89 $24.82 $24.89 $21.54 1,828
2017-10-18 $24.98 $25.07 $24.95 $25.02 $21.65 5,921
2017-10-17 $25.03 $25.07 $24.94 $25.07 $21.70 4,639
2017-10-16 $25.15 $25.25 $25.12 $25.23 $21.83 4,809
2017-10-13 $25.17 $25.26 $25.17 $25.26 $21.86 10,770
2017-10-12 $25.05 $25.06 $24.94 $24.94 $21.58 14,267
2017-10-11 $24.94 $24.95 $24.90 $24.95 $21.59 4,968
2017-10-10 $24.93 $24.93 $24.86 $24.86 $21.51 10,535
2017-10-09 $24.68 $24.72 $24.63 $24.63 $21.31 1,048
2017-10-06 $24.63 $24.76 $24.63 $24.70 $21.38 6,878
2017-10-05 $24.84 $24.89 $24.80 $24.81 $21.47 2,727
2017-10-04 $24.72 $24.72 $24.72 $24.72 $21.39 330
2017-10-03 $24.68 $25.00 $24.66 $24.69 $21.37 8,938
2017-10-02 $24.57 $24.59 $24.57 $24.57 $21.26 5,766
2017-09-29 $24.48 $24.54 $24.47 $24.53 $21.23 3,113
2017-09-28 $24.23 $24.39 $24.23 $24.34 $21.06 10,657
2017-09-27 $24.33 $24.38 $24.19 $24.30 $21.03 3,758
2017-09-26 $24.45 $24.45 $24.30 $24.30 $21.03 1,809
2017-09-25 $24.57 $24.57 $24.40 $24.49 $21.19 7,476
2017-09-22 $24.73 $24.79 $24.72 $24.72 $21.39 2,581
2017-09-21 $24.83 $24.89 $24.74 $24.84 $21.50 10,991
2017-09-20 $24.78 $24.93 $24.77 $24.87 $21.52 86,047
2017-09-19 $25.02 $25.02 $24.93 $24.94 $21.58 2,056
2017-09-18 $24.98 $24.98 $24.92 $24.95 $21.59 1,335
2017-09-15 $24.87 $24.95 $24.87 $24.88 $21.53 1,252
2017-09-14 $24.85 $24.85 $24.75 $24.82 $21.48 1,792
2017-09-13 $24.81 $24.83 $24.80 $24.80 $21.46 3,183
2017-09-12 $24.98 $25.00 $24.94 $24.94 $21.58 13,889
2017-09-11 $25.07 $25.09 $25.02 $25.07 $21.70 3,330
2017-09-08 $24.86 $24.87 $24.80 $24.80 $21.46 1,580
2017-09-07 $25.01 $25.01 $24.96 $24.99 $21.63 2,679
2017-09-06 $24.82 $24.84 $24.81 $24.81 $21.47 1,568
2017-09-05 $24.80 $24.80 $24.61 $24.69 $21.37 5,477
2017-09-01 $24.80 $25.00 $24.80 $24.96 $21.60 6,325
2017-08-31 $24.62 $24.81 $24.62 $24.75 $21.42 1,789
2017-08-30 $24.73 $24.79 $24.70 $24.76 $21.43 1,400
2017-08-29 $24.63 $24.85 $24.63 $24.80 $21.46 2,670
2017-08-28 $24.80 $24.80 $24.80 $24.80 $21.46 208
2017-08-25 $24.78 $24.80 $24.74 $24.76 $21.43 4,738
2017-08-24 $24.55 $24.64 $24.54 $24.60 $21.29 3,541
2017-08-23 $24.35 $24.49 $24.35 $24.49 $21.19 1,624
2017-08-22 $24.45 $24.51 $24.45 $24.50 $21.20 5,703
2017-08-21 $24.30 $24.30 $24.24 $24.27 $21.00 1,221
2017-08-18 $24.09 $24.25 $24.09 $24.18 $20.93 1,689
2017-08-17 $24.22 $24.22 $23.99 $23.99 $20.76 3,556
2017-08-16 $24.21 $24.28 $24.20 $24.27 $21.00 6,021
2017-08-15 $24.06 $24.19 $24.00 $24.10 $20.86 5,081
2017-08-14 $24.14 $24.21 $24.04 $24.14 $20.89 49,926
2017-08-11 $24.01 $24.01 $23.92 $23.96 $20.73 2,128
2017-08-10 $23.96 $24.00 $23.90 $23.90 $20.68 12,022
2017-08-09 $24.19 $24.26 $24.19 $24.26 $20.99 3,861
2017-08-08 $24.49 $24.52 $24.42 $24.42 $21.13 4,282
2017-08-07 $24.40 $24.45 $24.39 $24.45 $21.16 3,826
2017-08-04 $24.26 $24.26 $24.22 $24.22 $20.96 459
2017-08-03 $24.21 $24.30 $24.21 $24.30 $21.03 6,037
2017-08-02 $24.31 $24.31 $24.26 $24.30 $21.03 1,142
2017-08-01 $24.15 $24.15 $24.15 $24.15 $20.90 37
2017-07-31 $24.20 $24.20 $24.15 $24.15 $20.90 1,589
2017-07-28 $24.25 $24.25 $24.25 $24.25 $20.99 266
2017-07-27 $24.33 $24.33 $24.18 $24.22 $20.96 3,350
2017-07-26 $24.30 $24.30 $24.23 $24.26 $20.99 2,693
2017-07-25 $24.24 $24.27 $24.17 $24.23 $20.97 2,150
2017-07-24 $24.10 $24.21 $24.10 $24.21 $20.95 2,610
2017-07-21 $24.17 $24.17 $24.17 $24.17 $20.92 101
2017-07-20 $24.20 $24.23 $24.18 $24.23 $20.97 21,920
2017-07-19 $24.23 $24.24 $24.18 $24.23 $20.97 2,765
2017-07-18 $24.09 $24.09 $24.09 $24.09 $20.85 205
2017-07-17 $24.09 $24.09 $24.02 $24.03 $20.80 913
2017-07-14 $24.00 $24.13 $24.00 $24.13 $20.88 4,772
2017-07-13 $23.82 $23.86 $23.69 $23.83 $20.62 7,822
2017-07-12 $23.71 $23.81 $23.71 $23.78 $20.58 4,967
2017-07-11 $23.35 $23.42 $23.35 $23.42 $20.27 4,661
2017-07-10 $24.10 $24.10 $23.24 $23.35 $20.21 4,914
2017-07-07 $23.13 $23.17 $23.07 $23.15 $20.03 32,128
2017-07-06 $23.15 $23.24 $23.15 $23.17 $20.05 5,682
2017-07-05 $23.20 $23.39 $23.20 $23.39 $20.24 5,439
2017-07-03 $23.45 $23.46 $23.41 $23.43 $20.28 54,235
2017-06-30 $23.37 $23.38 $23.30 $23.34 $20.20 3,893
2017-06-29 $23.29 $23.29 $23.04 $23.13 $20.02 72,987
2017-06-28 $23.39 $23.55 $23.39 $23.53 $20.36 4,099
2017-06-27 $23.37 $23.37 $23.29 $23.30 $20.16 1,516
2017-06-26 $23.49 $23.58 $23.48 $23.55 $20.38 30,000
2017-06-23 $23.37 $23.37 $23.37 $23.37 $20.22 100
2017-06-22 $23.43 $23.47 $23.43 $23.47 $20.12 331
2017-06-21 $23.37 $23.37 $23.37 $23.37 $20.04 150
2017-06-20 $23.48 $23.50 $23.37 $23.37 $20.04 4,536
2017-06-19 $23.64 $23.64 $23.62 $23.62 $20.25 2,286
2017-06-16 $23.46 $23.52 $23.43 $23.50 $20.14 35,731
2017-06-15 $23.41 $23.49 $23.39 $23.49 $20.14 60,288
2017-06-14 $23.65 $23.65 $23.65 $23.65 $20.27 0
2017-06-13 $23.64 $23.65 $23.58 $23.65 $20.27 1,733
2017-06-12 $23.44 $23.53 $23.44 $23.46 $20.11 4,998
2017-06-09 $23.61 $23.61 $23.61 $23.61 $20.24 200
2017-06-08 $23.64 $23.69 $23.61 $23.67 $20.29 5,328
2017-06-07 $23.65 $23.66 $23.58 $23.58 $20.22 2,010
2017-06-06 $23.70 $23.71 $23.68 $23.70 $20.32 2,915
2017-06-05 $23.73 $23.73 $23.70 $23.70 $20.32 927
2017-06-02 $23.66 $23.73 $23.63 $23.72 $20.34 5,363
2017-06-01 $23.93 $23.93 $23.47 $23.52 $20.17 2,552
2017-05-31 $23.39 $23.44 $23.34 $23.44 $20.10 6,561
2017-05-30 $23.50 $23.52 $23.48 $23.52 $20.16 1,783
2017-05-26 $23.50 $23.58 $23.50 $23.58 $20.22 346
2017-05-25 $23.57 $23.58 $23.57 $23.57 $20.21 2,217
2017-05-24 $23.40 $23.40 $23.40 $23.40 $20.06 1,505
2017-05-23 $23.35 $23.36 $23.35 $23.36 $20.03 1,448
2017-05-22 $23.35 $23.38 $23.35 $23.38 $20.04 1,482
2017-05-19 $23.20 $23.29 $23.20 $23.29 $19.97 500
2017-05-18 $22.76 $22.87 $22.76 $22.85 $19.59 13,593
2017-05-17 $23.32 $23.32 $23.25 $23.25 $19.93 1,325
2017-05-16 $23.41 $23.53 $23.41 $23.53 $20.17 18,250
2017-05-15 $23.50 $23.51 $23.50 $23.51 $20.16 865
2017-05-12 $23.25 $23.30 $23.19 $23.19 $19.88 43,435
2017-05-11 $23.26 $23.26 $23.10 $23.21 $19.90 6,735
2017-05-10 $23.18 $23.21 $23.17 $23.18 $19.87 9,967
2017-05-09 $23.11 $23.17 $23.03 $23.06 $19.77 93,147
2017-05-08 $23.03 $23.07 $23.02 $23.04 $19.75 4,749
2017-05-05 $23.01 $23.08 $22.96 $23.05 $19.76 25,300
2017-05-04 $22.98 $22.98 $22.84 $22.84 $19.58 508
2017-05-03 $23.15 $23.15 $23.11 $23.11 $19.81 441
2017-05-02 $23.25 $23.27 $23.23 $23.25 $19.93 2,103
2017-05-01 $23.49 $23.49 $23.12 $23.16 $19.86 3,986
2017-04-28 $22.96 $23.10 $22.93 $22.94 $19.67 25,828
2017-04-27 $22.99 $23.00 $22.93 $22.97 $19.70 81,384
2017-04-26 $23.00 $23.11 $23.00 $23.06 $19.77 2,676
2017-04-25 $23.17 $23.22 $23.13 $23.13 $19.83 8,663
2017-04-24 $23.02 $23.08 $23.02 $23.08 $19.79 2,103
2017-04-21 $22.65 $22.67 $22.65 $22.65 $19.42 5,428
2017-04-20 $22.65 $22.67 $22.64 $22.66 $19.43 2,142
2017-04-19 $22.61 $22.61 $22.44 $22.44 $19.24 3,470
2017-04-18 $22.69 $22.69 $22.65 $22.65 $19.42 3,645
2017-04-17 $22.85 $22.87 $22.78 $22.86 $19.60 27,472
2017-04-13 $22.82 $22.82 $22.65 $22.65 $19.42 40,255
2017-04-12 $22.66 $22.68 $22.62 $22.62 $19.40 18,769
2017-04-11 $22.66 $22.66 $22.63 $22.65 $19.42 4,976
2017-04-10 $22.67 $22.70 $22.61 $22.67 $19.44 6,791
2017-04-07 $22.72 $22.72 $22.72 $22.72 $19.48 108
2017-04-06 $22.77 $22.80 $22.68 $22.68 $19.44 14,923
2017-04-05 $22.89 $22.89 $22.78 $22.78 $19.53 7,961
2017-04-04 $22.77 $22.85 $22.77 $22.85 $19.59 4,371
2017-04-03 $22.70 $22.71 $22.62 $22.71 $19.47 1,241
2017-03-31 $22.68 $22.74 $22.64 $22.69 $19.45 5,659
2017-03-30 $22.88 $22.94 $22.88 $22.90 $19.63 92,168
2017-03-29 $22.87 $22.92 $22.86 $22.92 $19.65 3,620
2017-03-28 $22.88 $22.98 $22.86 $22.91 $19.64 7,466
2017-03-27 $22.82 $22.82 $22.82 $22.82 $19.56 3,150
2017-03-24 $22.85 $22.89 $22.85 $22.89 $19.62 200
2017-03-23 $22.75 $22.86 $22.75 $22.83 $19.57 2,702
2017-03-22 $22.76 $22.85 $22.76 $22.85 $19.59 7,512
2017-03-21 $23.14 $23.14 $22.72 $22.72 $19.48 21,533
2017-03-20 $22.98 $23.00 $22.96 $22.98 $19.70 1,609
2017-03-17 $22.80 $22.81 $22.77 $22.81 $19.55 3,643
2017-03-16 $22.80 $22.87 $22.76 $22.76 $19.51 33,647
2017-03-15 $22.23 $22.68 $22.22 $22.68 $19.44 12,353
2017-03-14 $22.25 $22.26 $22.11 $22.26 $19.08 14,825
2017-03-13 $22.18 $22.24 $22.17 $22.24 $19.07 800
2017-03-10 $22.05 $22.09 $22.04 $22.09 $18.94 1,560
2017-03-09 $21.89 $22.01 $21.81 $21.85 $18.74 5,820
2017-03-08 $22.11 $22.23 $21.95 $21.95 $18.82 19,752
2017-03-07 $22.32 $22.32 $22.19 $22.21 $19.04 2,260
2017-03-06 $22.20 $22.20 $22.08 $22.08 $18.93 1,888
2017-03-03 $22.21 $22.22 $22.19 $22.19 $19.02 1,040
2017-03-02 $22.18 $22.18 $22.01 $22.01 $18.87 5,535
2017-03-01 $22.40 $22.40 $22.24 $22.24 $19.07 6,359
2017-02-28 $22.13 $22.25 $22.01 $22.01 $18.87 1,892
2017-02-27 $22.26 $22.30 $22.11 $22.11 $18.96 4,022
2017-02-24 $22.26 $22.35 $22.24 $22.24 $19.07 7,999
2017-02-23 $22.52 $22.56 $22.41 $22.41 $19.21 5,660
2017-02-22 $22.40 $22.47 $22.35 $22.35 $19.16 2,956
2017-02-21 $22.35 $22.36 $22.27 $22.30 $19.12 2,925
2017-02-17 $22.30 $22.30 $22.15 $22.15 $18.99 7,683
2017-02-16 $22.33 $22.33 $22.30 $22.30 $19.12 799
2017-02-15 $22.29 $22.30 $22.29 $22.30 $19.12 2,370
2017-02-14 $22.19 $22.19 $21.95 $22.03 $18.89 8,028
2017-02-13 $22.20 $22.39 $22.20 $22.26 $19.08 6,450
2017-02-10 $22.05 $22.27 $22.05 $22.13 $18.97 3,738
2017-02-09 $22.14 $22.15 $22.01 $22.01 $18.87 6,620
2017-02-08 $21.85 $21.87 $21.85 $21.87 $18.75 300
2017-02-07 $21.90 $21.90 $21.80 $21.80 $18.69 2,730
2017-02-06 $22.01 $22.03 $21.97 $21.97 $18.84 1,550
2017-02-03 $22.05 $22.16 $22.02 $22.02 $18.88 12,725
2017-02-02 $21.83 $21.98 $21.83 $21.86 $18.74 6,501
2017-02-01 $21.80 $21.88 $21.75 $21.75 $18.65 5,002
2017-01-31 $21.71 $21.76 $21.66 $21.69 $18.60 5,966
2017-01-30 $21.72 $21.76 $21.66 $21.66 $18.57 1,166
2017-01-27 $21.72 $21.74 $21.72 $21.74 $18.64 5,899
2017-01-26 $21.74 $21.81 $21.73 $21.73 $18.63 3,413
2017-01-25 $21.69 $21.89 $21.69 $21.80 $18.69 8,035
2017-01-24 $21.55 $21.75 $21.55 $21.64 $18.55 4,789
2017-01-23 $21.50 $21.57 $21.39 $21.46 $18.40 7,632
2017-01-20 $21.27 $21.28 $21.16 $21.23 $18.20 2,752
2017-01-19 $21.21 $21.21 $21.12 $21.12 $18.11 500
2017-01-18 $21.34 $21.34 $21.22 $21.22 $18.19 1,030
2017-01-17 $21.42 $21.46 $21.36 $21.36 $18.31 2,502
2017-01-13 $21.33 $21.51 $21.33 $21.37 $18.32 7,402
2017-01-12 $21.46 $21.50 $21.37 $21.37 $18.32 16,274
2017-01-11 $21.15 $21.36 $21.15 $21.25 $18.22 11,025
2017-01-10 $21.27 $21.31 $20.98 $21.04 $18.04 18,496
2017-01-09 $21.08 $21.17 $21.03 $21.03 $18.03 2,380
2017-01-06 $21.18 $21.25 $21.10 $21.10 $18.09 11,169
2017-01-05 $21.29 $21.34 $21.22 $21.22 $18.19 2,388
2017-01-04 $20.98 $21.13 $20.93 $20.93 $17.94 5,675
2017-01-03 $20.92 $20.93 $20.72 $20.72 $17.76 7,607
2016-12-30 $20.71 $20.71 $20.57 $20.58 $17.64 7,560
2016-12-29 $20.83 $20.87 $20.67 $20.87 $17.89 5,918
2016-12-28 $20.45 $20.45 $20.45 $20.45 $17.53 0
2016-12-27 $20.45 $20.45 $20.45 $20.45 $17.53 1,146
2016-12-23 $20.20 $20.39 $20.08 $20.22 $17.34 15,002
2016-12-22 $20.42 $20.42 $20.34 $20.34 $17.28 7,936
2016-12-21 $20.62 $20.70 $20.51 $20.63 $17.53 10,269
2016-12-20 $20.70 $20.73 $20.59 $20.59 $17.49 9,206
2016-12-19 $20.58 $20.58 $20.56 $20.56 $17.47 1,700
2016-12-16 $20.75 $20.81 $20.72 $20.73 $17.61 11,638
2016-12-15 $20.81 $20.94 $20.78 $20.80 $17.67 5,020
2016-12-14 $21.29 $21.37 $20.71 $20.71 $17.60 9,515
2016-12-13 $21.42 $21.42 $21.26 $21.26 $18.06 9,443
2016-12-12 $21.08 $21.22 $21.00 $21.00 $17.84 21,103
2016-12-09 $21.19 $21.23 $21.11 $21.11 $17.94 4,503
2016-12-08 $21.17 $21.26 $21.10 $21.17 $17.99 12,581
2016-12-07 $21.03 $21.21 $21.02 $21.16 $17.98 6,529
2016-12-06 $20.73 $20.97 $20.73 $20.82 $17.69 27,391
2016-12-05 $20.80 $20.80 $20.63 $20.63 $17.53 3,340
2016-12-02 $20.53 $20.59 $20.50 $20.51 $17.43 11,883
2016-12-01 $20.52 $20.59 $20.38 $20.39 $17.32 12,946
2016-11-30 $20.66 $20.69 $20.66 $20.69 $17.58 910
2016-11-29 $20.57 $20.57 $20.57 $20.57 $17.48 0
2016-11-28 $20.70 $20.77 $20.51 $20.57 $17.48 5,195
2016-11-25 $20.43 $20.43 $20.43 $20.43 $17.36 100
2016-11-23 $20.36 $20.65 $20.36 $20.44 $17.37 10,709
2016-11-22 $20.74 $20.74 $20.65 $20.73 $17.61 3,628
2016-11-21 $20.52 $20.53 $20.42 $20.42 $17.35 11,647
2016-11-18 $20.39 $20.39 $20.25 $20.25 $17.21 6,101
2016-11-17 $20.40 $20.40 $20.33 $20.33 $17.27 300
2016-11-16 $20.48 $20.48 $20.34 $20.34 $17.28 600
2016-11-15 $20.45 $20.70 $20.45 $20.49 $17.41 1,134
2016-11-14 $20.44 $20.44 $20.44 $20.44 $17.37 300
2016-11-11 $20.37 $20.37 $20.33 $20.33 $17.27 300
2016-11-10 $21.06 $21.08 $20.75 $20.75 $17.63 600
2016-11-09 $21.81 $21.89 $21.44 $21.44 $18.22 3,561
2016-11-08 $22.45 $22.45 $22.19 $22.19 $18.85 400
2016-11-07 $21.90 $21.90 $21.90 $21.90 $18.61 595
2016-11-04 $21.62 $21.62 $21.29 $21.29 $18.09 1,607
2016-11-03 $21.65 $21.65 $21.53 $21.65 $18.39 701
2016-11-02 $21.74 $21.74 $21.55 $21.55 $18.31 800
2016-11-01 $21.89 $21.89 $21.73 $21.73 $18.46 2,260
2016-10-31 $21.91 $22.07 $21.91 $21.91 $18.62 525
2016-10-28 $21.89 $21.98 $21.73 $21.73 $18.46 1,801
2016-10-27 $22.01 $22.28 $21.81 $21.81 $18.53 12,717
2016-10-26 $22.06 $22.20 $21.96 $21.96 $18.66 14,483
2016-10-25 $22.38 $22.38 $22.33 $22.34 $18.98 2,260
2016-10-24 $22.50 $22.50 $22.30 $22.30 $18.95 2,850
2016-10-21 $22.17 $22.17 $22.05 $22.05 $18.73 3,870
2016-10-20 $22.26 $22.26 $22.24 $22.24 $18.89 1,602
2016-10-19 $22.30 $22.32 $22.19 $22.19 $18.85 4,127
2016-10-18 $21.98 $22.11 $21.98 $22.10 $18.78 3,533
2016-10-17 $21.77 $21.82 $21.70 $21.82 $18.54 1,353
2016-10-14 $21.78 $21.80 $21.62 $21.78 $18.50 6,747
2016-10-13 $21.60 $21.60 $21.55 $21.55 $18.31 2,847
2016-10-12 $21.82 $21.82 $21.82 $21.82 $18.54 1,397
2016-10-11 $21.63 $21.83 $21.60 $21.65 $18.39 7,300
2016-10-10 $22.10 $22.26 $22.10 $22.20 $18.86 4,600
2016-10-07 $22.26 $22.26 $22.26 $22.26 $18.91 0
2016-10-06 $22.21 $22.40 $22.20 $22.26 $18.91 2,977
2016-10-05 $22.19 $22.19 $22.15 $22.15 $18.82 562
2016-10-04 $22.28 $22.28 $21.91 $22.00 $18.69 2,328
2016-10-03 $22.23 $22.23 $22.15 $22.22 $18.88 3,950
2016-09-30 $22.16 $22.16 $22.16 $22.16 $18.83 100
2016-09-29 $22.15 $22.15 $21.96 $21.96 $18.66 2,927
2016-09-28 $22.00 $22.18 $22.00 $22.18 $18.85 1,045
2016-09-27 $22.08 $22.43 $21.81 $22.17 $18.84 8,415
2016-09-26 $21.99 $22.24 $21.91 $22.06 $18.74 4,070
2016-09-23 $21.93 $21.93 $21.93 $21.93 $18.63 174
2016-09-22 $22.38 $22.45 $22.12 $22.12 $18.79 3,165
2016-09-21 $22.09 $22.38 $21.79 $22.38 $19.01 18,200
2016-09-20 $21.64 $21.81 $21.60 $21.60 $18.35 3,573
2016-09-19 $21.56 $21.56 $21.56 $21.56 $18.32 450
2016-09-16 $21.53 $21.53 $21.33 $21.33 $18.13 3,808
2016-09-15 $21.65 $21.65 $21.65 $21.65 $18.39 950
2016-09-14 $21.38 $21.43 $21.33 $21.33 $18.12 11,328
2016-09-13 $21.27 $21.27 $21.27 $21.27 $18.07 2,114
2016-09-12 $21.38 $21.80 $21.38 $21.78 $18.51 3,374
2016-09-09 $22.34 $22.34 $22.34 $22.34 $18.98 0
2016-09-08 $22.34 $22.34 $22.34 $22.34 $18.98 0
2016-09-07 $22.30 $22.34 $22.30 $22.34 $18.98 1,470
2016-09-06 $22.18 $22.37 $22.18 $22.36 $19.00 2,289
2016-09-02 $21.95 $22.00 $21.92 $21.97 $18.67 1,637
2016-09-01 $21.61 $21.61 $21.61 $21.61 $18.36 830
2016-08-31 $21.80 $21.80 $21.69 $21.73 $18.46 2,414
2016-08-30 $21.92 $21.92 $21.92 $21.92 $18.62 0
2016-08-29 $21.87 $21.94 $21.87 $21.92 $18.62 1,714
2016-08-26 $21.90 $21.90 $21.90 $21.90 $18.61 1,260
2016-08-25 $21.98 $21.98 $21.95 $21.95 $18.65 2,637
2016-08-24 $21.88 $21.88 $21.85 $21.85 $18.56 5,625
2016-08-23 $21.91 $21.97 $21.91 $21.97 $18.67 2,375
2016-08-22 $22.03 $22.03 $22.00 $22.00 $18.69 400
2016-08-19 $22.18 $22.33 $22.18 $22.27 $18.92 10,620
2016-08-18 $22.09 $22.09 $22.09 $22.09 $18.77 0
2016-08-17 $22.31 $22.31 $22.09 $22.09 $18.77 300
2016-08-16 $22.48 $22.48 $22.48 $22.48 $19.10 0
2016-08-15 $22.43 $22.48 $22.43 $22.48 $19.10 297
2016-08-12 $22.32 $22.32 $22.21 $22.21 $18.87 8,132
2016-08-11 $22.23 $22.23 $22.23 $22.23 $18.89 0
2016-08-10 $22.25 $22.25 $22.10 $22.23 $18.89 13,633
2016-08-09 $22.18 $22.19 $22.13 $22.19 $18.85 1,542
2016-08-08 $22.03 $22.03 $22.00 $22.03 $18.72 37,433
2016-08-05 $21.70 $21.78 $21.70 $21.78 $18.50 15,557
2016-08-04 $21.53 $21.60 $21.53 $21.60 $18.35 3,065
2016-08-03 $21.11 $21.42 $21.11 $21.39 $18.17 5,295
2016-08-02 $21.40 $21.40 $21.37 $21.37 $18.16 2,005
2016-08-01 $21.63 $21.64 $21.48 $21.52 $18.28 2,044
2016-07-29 $21.40 $21.43 $21.40 $21.40 $18.18 4,400
2016-07-28 $21.38 $21.38 $21.38 $21.38 $18.17 0
2016-07-27 $21.38 $21.38 $21.38 $21.38 $18.17 0
2016-07-26 $21.38 $21.38 $21.38 $21.38 $18.17 0
2016-07-25 $21.38 $21.38 $21.38 $21.38 $18.17 0
2016-07-22 $21.41 $21.41 $21.38 $21.38 $18.17 2,582
2016-07-21 $21.40 $21.40 $21.33 $21.33 $18.12 4,888
2016-07-20 $21.47 $21.47 $21.47 $21.47 $18.24 150
2016-07-19 $21.42 $21.42 $21.36 $21.37 $18.16 7,028
2016-07-18 $21.51 $21.51 $21.51 $21.51 $18.28 0
2016-07-15 $21.51 $21.51 $21.51 $21.51 $18.28 15
2016-07-14 $21.51 $21.51 $21.51 $21.51 $18.28 100
2016-07-13 $21.19 $21.20 $21.17 $21.17 $17.99 634
2016-07-12 $21.06 $21.06 $21.06 $21.06 $17.89 0
2016-07-11 $21.05 $21.06 $21.05 $21.06 $17.89 278
2016-07-08 $20.85 $20.85 $20.84 $20.85 $17.72 2,534
2016-07-07 $20.44 $20.44 $20.44 $20.44 $17.36 15
2016-07-06 $20.41 $20.44 $20.41 $20.44 $17.36 450
2016-07-05 $20.82 $20.82 $20.82 $20.82 $17.69 0
2016-07-01 $20.82 $20.82 $20.82 $20.82 $17.69 1
2016-06-30 $20.62 $20.82 $20.62 $20.82 $17.69 2,885
2016-06-29 $20.12 $20.12 $20.12 $20.12 $17.09 80
2016-06-28 $20.13 $20.15 $20.12 $20.12 $17.09 1,666
2016-06-27 $20.96 $20.96 $20.96 $20.96 $17.81 21
2016-06-24 $20.96 $20.96 $20.96 $20.96 $17.81 0
2016-06-23 $20.87 $20.96 $20.87 $20.96 $17.81 660
2016-06-22 $20.55 $20.63 $20.53 $20.63 $17.53 9,410
2016-06-21 $20.68 $20.76 $20.67 $20.75 $17.46 1,601
2016-06-20 $20.69 $20.69 $20.62 $20.62 $17.35 7,445
2016-06-17 $20.21 $20.21 $20.21 $20.21 $17.00 160
2016-06-16 $20.29 $20.29 $20.29 $20.29 $17.07 0
2016-06-15 $20.20 $20.32 $20.20 $20.29 $17.07 6,452
2016-06-14 $19.96 $19.96 $19.96 $19.96 $16.79 100
2016-06-13 $20.83 $20.83 $20.83 $20.83 $17.52 0
2016-06-10 $20.83 $20.83 $20.83 $20.83 $17.52 0
2016-06-09 $20.84 $20.87 $20.83 $20.83 $17.52 4,300
2016-06-08 $21.19 $21.20 $21.08 $21.19 $17.83 8,800
2016-06-07 $20.97 $20.97 $20.91 $20.94 $17.62 438
2016-06-06 $20.76 $20.76 $20.66 $20.66 $17.38 10,641
2016-06-03 $20.54 $20.54 $20.47 $20.53 $17.27 1,053
2016-06-02 $20.14 $20.16 $20.14 $20.16 $16.96 500
2016-06-01 $20.09 $20.09 $20.06 $20.06 $16.88 461
2016-05-31 $20.04 $20.04 $19.99 $19.99 $16.81 6,700
2016-05-27 $20.22 $20.22 $20.05 $20.05 $16.87 3,812
2016-05-26 $20.12 $20.14 $20.12 $20.14 $16.94 956
2016-05-25 $20.04 $20.04 $20.04 $20.04 $16.86 2,700
2016-05-24 $19.66 $19.66 $19.66 $19.66 $16.54 0
2016-05-23 $19.66 $19.66 $19.66 $19.66 $16.54 0
2016-05-20 $19.66 $19.66 $19.66 $19.66 $16.54 155
2016-05-19 $19.49 $19.55 $19.49 $19.55 $16.45 1,702
2016-05-18 $19.98 $19.98 $19.77 $19.77 $16.63 239
2016-05-17 $20.02 $20.02 $20.02 $20.02 $16.84 0
2016-05-16 $20.02 $20.02 $20.02 $20.02 $16.84 200
2016-05-13 $19.94 $19.97 $19.94 $19.94 $16.77 500
2016-05-12 $20.24 $20.24 $20.20 $20.20 $16.99 800
2016-05-11 $20.18 $20.19 $20.18 $20.18 $16.98 11,600
2016-05-10 $20.06 $20.09 $20.06 $20.09 $16.90 3,700
2016-05-09 $19.92 $19.92 $19.83 $19.85 $16.70 5,380
2016-05-06 $20.10 $20.12 $20.06 $20.09 $16.90 1,550
2016-05-05 $20.17 $20.17 $19.99 $19.99 $16.82 3,800
2016-05-04 $20.20 $20.20 $19.99 $19.99 $16.82 56,088
2016-05-03 $20.83 $20.83 $20.83 $20.83 $17.52 150
2016-05-02 $21.04 $21.06 $21.03 $21.06 $17.72 1,100
2016-04-29 $20.98 $21.05 $20.98 $21.05 $17.71 2,300
2016-04-28 $21.12 $21.12 $21.12 $21.12 $17.77 37
2016-04-27 $21.12 $21.12 $21.12 $21.12 $17.77 0
2016-04-26 $21.12 $21.12 $21.12 $21.12 $17.77 137
2016-04-25 $21.05 $21.05 $21.05 $21.05 $17.71 150
2016-04-22 $21.19 $21.19 $21.16 $21.16 $17.80 300
2016-04-21 $21.49 $21.49 $21.49 $21.49 $18.08 0
2016-04-20 $21.49 $21.49 $21.49 $21.49 $18.08 30
2016-04-19 $21.49 $21.49 $21.49 $21.49 $18.08 166
2016-04-18 $21.29 $21.34 $21.29 $21.32 $17.94 6,200
2016-04-15 $21.31 $21.31 $21.31 $21.31 $17.93 0
2016-04-14 $21.31 $21.31 $21.31 $21.31 $17.93 0
2016-04-13 $21.30 $21.31 $21.30 $21.31 $17.93 700
2016-04-12 $20.87 $20.87 $20.87 $20.87 $17.56 0
2016-04-11 $20.89 $20.89 $20.87 $20.87 $17.56 680
2016-04-08 $20.24 $20.24 $20.24 $20.24 $17.03 0
2016-04-07 $20.33 $20.35 $20.24 $20.24 $17.03 700
2016-04-06 $20.65 $20.65 $20.65 $20.65 $17.37 300
2016-04-05 $20.90 $20.90 $20.90 $20.90 $17.58 0
2016-04-04 $20.91 $20.91 $20.90 $20.90 $17.58 1,843
2016-04-01 $21.16 $21.16 $21.16 $21.16 $17.80 0
2016-03-31 $21.32 $21.32 $21.15 $21.16 $17.80 4,425
2016-03-30 $21.23 $21.23 $21.23 $21.23 $17.86 300
2016-03-29 $20.64 $20.69 $20.64 $20.69 $17.41 200
2016-03-28 $20.71 $20.75 $20.68 $20.75 $17.46 3,020
2016-03-24 $20.59 $20.68 $20.59 $20.68 $17.40 1,830
2016-03-23 $20.75 $20.75 $20.75 $20.75 $17.46 625
2016-03-22 $21.03 $21.03 $21.03 $21.03 $17.69 400
2016-03-21 $21.03 $21.03 $21.03 $21.03 $17.69 5,000
2016-03-18 $21.05 $21.05 $21.03 $21.03 $17.69 200
2016-03-17 $20.57 $20.95 $20.57 $20.85 $17.54 1,728
2016-03-16 $20.33 $20.33 $20.33 $20.33 $17.10 200
2016-03-15 $20.01 $20.01 $20.01 $20.01 $16.84 378
2016-03-14 $20.39 $20.45 $20.37 $20.37 $17.14 6,627
2016-03-11 $20.43 $20.47 $20.26 $20.44 $17.20 16,223
2016-03-10 $19.89 $19.89 $19.89 $19.89 $16.73 400
2016-03-09 $20.03 $20.03 $20.03 $20.03 $16.85 0
2016-03-08 $20.06 $20.06 $19.89 $20.03 $16.85 669
2016-03-07 $20.24 $20.36 $20.23 $20.34 $17.11 6,300
2016-03-04 $20.01 $20.14 $20.01 $20.14 $16.94 367
2016-03-03 $19.53 $19.53 $19.53 $19.53 $16.43 0
2016-03-02 $19.53 $19.53 $19.53 $19.53 $16.43 0
2016-03-01 $19.39 $19.53 $19.39 $19.53 $16.43 11,285
2016-02-29 $19.00 $19.00 $19.00 $19.00 $15.98 0
2016-02-26 $19.00 $19.00 $19.00 $19.00 $15.98 200
2016-02-25 $18.81 $18.92 $18.79 $18.92 $15.92 6,888
2016-02-24 $18.71 $18.90 $18.71 $18.90 $15.90 4,380
2016-02-23 $18.86 $18.86 $18.72 $18.72 $15.75 62,325
2016-02-22 $19.12 $19.12 $19.12 $19.12 $16.08 2,040
2016-02-19 $18.79 $18.89 $18.76 $18.83 $15.84 3,510
2016-02-18 $19.00 $19.00 $19.00 $19.00 $15.98 0
2016-02-17 $18.88 $19.00 $18.88 $19.00 $15.98 3,441
2016-02-16 $18.57 $18.57 $18.57 $18.57 $15.62 16,100
2016-02-12 $18.24 $18.24 $18.24 $18.24 $15.34 3,281
2016-02-11 $18.08 $18.18 $18.05 $18.05 $15.19 11,140
2016-02-10 $18.35 $18.35 $18.35 $18.35 $15.44 0
2016-02-09 $18.03 $18.35 $18.03 $18.35 $15.44 5,180
2016-02-08 $18.39 $18.39 $18.12 $18.12 $15.24 15,842
2016-02-05 $18.58 $18.58 $18.53 $18.53 $15.59 10,011
2016-02-04 $18.62 $18.62 $18.53 $18.53 $15.59 8,320
2016-02-03 $18.53 $18.53 $18.53 $18.53 $15.59 200
2016-02-02 $18.66 $18.66 $17.99 $18.17 $15.28 2,187
2016-02-01 $18.90 $18.90 $18.74 $18.74 $15.77 512
2016-01-29 $18.54 $19.01 $18.54 $18.84 $15.85 4,024
2016-01-28 $17.97 $17.97 $17.97 $17.97 $15.12 0
2016-01-27 $18.07 $18.10 $17.97 $17.97 $15.12 2,700
2016-01-26 $17.96 $17.98 $17.96 $17.98 $15.13 2,250
2016-01-25 $17.87 $17.89 $17.74 $17.74 $14.92 3,982
2016-01-22 $17.85 $17.86 $17.85 $17.85 $15.02 9,760
2016-01-21 $17.47 $17.48 $17.40 $17.40 $14.64 5,441
2016-01-20 $17.68 $17.68 $17.68 $17.68 $14.87 176
2016-01-19 $17.60 $17.90 $17.48 $17.68 $14.87 880
2016-01-15 $18.15 $18.15 $18.15 $18.15 $15.27 0
2016-01-14 $18.15 $18.15 $18.15 $18.15 $15.27 133
2016-01-13 $17.98 $17.98 $17.87 $17.87 $15.03 2,996
2016-01-12 $18.15 $18.19 $17.95 $17.98 $15.13 14,564
2016-01-11 $17.89 $17.89 $17.84 $17.86 $15.02 742
2016-01-08 $17.96 $17.96 $17.96 $17.96 $15.11 1,455
2016-01-07 $18.10 $18.21 $17.99 $17.99 $15.13 1,339
2016-01-06 $18.61 $18.61 $18.61 $18.61 $15.66 0
2016-01-05 $18.61 $18.61 $18.61 $18.61 $15.66 0
2016-01-04 $18.48 $18.61 $18.48 $18.61 $15.66 26,944
2015-12-31 $19.08 $19.08 $19.08 $19.08 $16.05 239
2015-12-30 $19.34 $19.34 $19.34 $19.34 $16.27 0
2015-12-29 $19.34 $19.34 $19.34 $19.34 $16.27 1
2015-12-28 $19.38 $19.38 $19.34 $19.34 $16.27 1,520
2015-12-24 $19.37 $19.37 $19.37 $19.37 $16.30 400
2015-12-23 $19.45 $19.45 $19.38 $19.38 $16.30 3,695
2015-12-22 $19.42 $19.42 $19.33 $19.37 $16.11 50,738
2015-12-21 $19.24 $19.24 $19.24 $19.24 $16.01 0
2015-12-18 $19.43 $19.43 $19.24 $19.24 $16.01 3,200
2015-12-17 $19.56 $19.56 $19.28 $19.35 $16.10 18,691
2015-12-16 $19.58 $19.58 $19.58 $19.58 $16.29 286
2015-12-15 $19.28 $19.31 $19.28 $19.31 $16.06 5,811
2015-12-14 $18.93 $18.93 $18.93 $18.93 $15.75 0
2015-12-11 $18.93 $18.93 $18.93 $18.93 $15.75 116
2015-12-10 $19.54 $19.54 $19.41 $19.41 $16.15 1,347
2015-12-09 $19.72 $19.72 $19.72 $19.72 $16.40 200
2015-12-08 $19.47 $19.68 $19.47 $19.60 $16.30 3,758
2015-12-07 $19.87 $19.87 $19.77 $19.77 $16.45 394
2015-12-04 $20.02 $20.08 $19.98 $20.08 $16.70 1,994
2015-12-03 $19.82 $19.82 $19.82 $19.82 $16.49 100
2015-12-02 $20.23 $20.23 $20.23 $20.23 $16.83 0
2015-12-01 $20.23 $20.23 $20.23 $20.23 $16.83 150
2015-11-30 $20.03 $20.12 $20.03 $20.12 $16.74 2,929
2015-11-27 $20.29 $20.29 $20.25 $20.25 $16.85 300
2015-11-25 $20.55 $20.56 $20.55 $20.56 $17.10 302
2015-11-24 $20.51 $20.65 $20.51 $20.55 $17.10 3,529
2015-11-23 $20.66 $20.66 $20.66 $20.66 $17.19 150
2015-11-20 $20.81 $20.81 $20.81 $20.81 $17.31 5,800
2015-11-19 $20.59 $20.70 $20.54 $20.70 $17.22 13,630
2015-11-18 $20.37 $20.47 $20.37 $20.47 $17.03 879
2015-11-17 $20.13 $20.35 $20.13 $20.34 $16.92 600,593
2015-11-16 $19.94 $19.94 $19.94 $19.94 $16.59 0
2015-11-13 $19.98 $19.98 $19.94 $19.94 $16.59 300
2015-11-12 $20.47 $20.47 $20.47 $20.47 $17.03 1
2015-11-11 $20.43 $20.47 $20.43 $20.47 $17.03 1,966
2015-11-10 $20.42 $20.43 $20.42 $20.43 $16.99 2,349
2015-11-09 $21.21 $21.21 $21.21 $21.21 $17.64 0
2015-11-06 $21.21 $21.21 $21.21 $21.21 $17.64 0
2015-11-05 $21.21 $21.21 $21.21 $21.21 $17.64 0
2015-11-04 $21.21 $21.21 $21.21 $21.21 $17.64 375
2015-11-03 $21.27 $21.46 $21.27 $21.36 $17.77 4,020
2015-11-02 $21.07 $21.09 $21.07 $21.09 $17.54 1,014
2015-10-30 $20.74 $20.74 $20.74 $20.74 $17.25 318
2015-10-29 $21.02 $21.02 $21.02 $21.02 $17.49 0
2015-10-28 $20.96 $21.02 $20.96 $21.02 $17.49 524
2015-10-27 $21.10 $21.10 $21.10 $21.10 $17.55 418
2015-10-26 $21.23 $21.23 $21.23 $21.23 $17.66 0
2015-10-23 $21.23 $21.23 $21.23 $21.23 $17.66 0
2015-10-22 $21.24 $21.24 $21.23 $21.23 $17.66 200
2015-10-21 $21.17 $21.17 $21.17 $21.17 $17.61 0
2015-10-20 $21.17 $21.17 $21.17 $21.17 $17.61 1,420
2015-10-19 $21.43 $21.43 $21.43 $21.43 $17.82 0
2015-10-16 $21.38 $21.45 $21.38 $21.43 $17.82 2,264
2015-10-15 $21.41 $21.41 $21.36 $21.38 $17.78 7,300
2015-10-14 $21.05 $21.05 $21.05 $21.05 $17.51 0
2015-10-13 $21.10 $21.14 $20.98 $21.05 $17.51 424,491
2015-10-12 $21.45 $21.45 $21.45 $21.45 $17.84 0
2015-10-09 $21.45 $21.45 $21.44 $21.45 $17.84 1,000
2015-10-08 $21.17 $21.17 $21.17 $21.17 $17.61 100
2015-10-07 $21.04 $21.04 $21.04 $21.04 $17.50 100
2015-10-06 $20.59 $20.59 $20.59 $20.59 $17.13 100
2015-10-05 $19.62 $19.62 $19.62 $19.62 $16.32 0
2015-10-02 $19.62 $19.62 $19.62 $19.62 $16.32 0
2015-10-01 $19.62 $19.62 $19.62 $19.62 $16.32 100
2015-09-30 $19.54 $19.58 $19.50 $19.58 $16.29 300
2015-09-29 $19.27 $19.27 $19.15 $19.15 $15.93 1,406
2015-09-28 $19.06 $19.06 $19.06 $19.06 $15.86 100
2015-09-25 $19.88 $19.88 $19.88 $19.88 $16.54 0
2015-09-24 $19.88 $19.88 $19.88 $19.88 $16.54 0
2015-09-23 $19.88 $19.88 $19.88 $19.88 $16.54 2
2015-09-22 $19.88 $19.88 $19.88 $19.88 $16.54 1,100
2015-09-21 $20.33 $20.33 $20.33 $20.33 $16.91 1,370
2015-09-18 $20.55 $20.55 $20.55 $20.55 $17.10 100
2015-09-17 $20.90 $20.90 $20.90 $20.90 $17.39 100
2015-09-16 $20.72 $20.72 $20.72 $20.72 $17.24 100
2015-09-15 $20.31 $20.41 $20.31 $20.41 $16.98 202
2015-09-14 $20.16 $20.16 $20.16 $20.16 $16.77 0
2015-09-11 $20.16 $20.16 $20.16 $20.16 $16.77 0
2015-09-10 $20.14 $20.16 $20.14 $20.16 $16.77 17,800
2015-09-09 $20.09 $20.09 $19.83 $19.84 $16.50 830
2015-09-08 $19.91 $19.92 $19.91 $19.92 $16.57 5,995
2015-09-04 $19.62 $19.62 $19.62 $19.62 $16.32 785
2015-09-03 $20.05 $20.05 $20.05 $20.05 $16.68 50
2015-09-02 $20.12 $20.12 $19.91 $20.05 $16.68 6,850
2015-09-01 $20.21 $20.21 $20.08 $20.09 $16.71 5,201
2015-08-31 $20.53 $20.53 $20.53 $20.53 $17.08 0
2015-08-28 $20.53 $20.53 $20.53 $20.53 $17.08 0
2015-08-27 $20.53 $20.53 $20.53 $20.53 $17.08 240
2015-08-26 $19.72 $19.72 $19.72 $19.72 $16.40 100
2015-08-25 $19.81 $19.90 $19.42 $19.42 $16.16 2,911
2015-08-24 $19.37 $19.37 $19.37 $19.37 $16.11 199
2015-08-21 $19.98 $19.98 $19.98 $19.98 $16.62 299
2015-08-20 $20.48 $20.48 $20.48 $20.48 $17.04 100
2015-08-19 $20.75 $20.85 $20.75 $20.85 $17.34 200
2015-08-18 $20.89 $20.89 $20.85 $20.85 $17.35 880
2015-08-17 $22.04 $22.04 $22.04 $22.04 $18.33 11
2015-08-14 $22.04 $22.04 $22.04 $22.04 $18.33 0
2015-08-13 $22.04 $22.04 $22.04 $22.04 $18.33 0
2015-08-12 $22.04 $22.04 $22.04 $22.04 $18.33 0
2015-08-11 $22.04 $22.04 $22.04 $22.04 $18.33 0
2015-08-10 $21.95 $22.04 $21.89 $22.04 $18.33 16,107
2015-08-07 $21.92 $21.94 $21.79 $21.83 $18.16 13,900
2015-08-06 $22.05 $22.05 $21.90 $21.96 $18.27 53,685
2015-08-05 $22.59 $22.59 $22.59 $22.59 $18.79 70
2015-08-04 $22.59 $22.59 $22.59 $22.59 $18.79 0
2015-08-03 $22.59 $22.59 $22.59 $22.59 $18.79 0
2015-07-31 $22.59 $22.59 $22.59 $22.59 $18.79 200
2015-07-30 $22.31 $22.31 $22.31 $22.31 $18.56 0
2015-07-29 $22.53 $22.53 $22.24 $22.31 $18.56 721
2015-07-28 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-27 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-24 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-23 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-22 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-21 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-20 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-17 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-16 $23.50 $23.50 $23.50 $23.50 $19.55 100
2015-07-15 $23.50 $23.50 $23.50 $23.50 $19.55 0
2015-07-14 $23.50 $23.50 $23.50 $23.50 $19.55 200
2015-07-13 $23.28 $23.28 $23.28 $23.28 $19.37 0
2015-07-10 $23.60 $23.60 $23.28 $23.28 $19.37 299
2015-07-09 $22.99 $22.99 $22.97 $22.97 $19.11 800
2015-07-08 $23.51 $23.51 $23.51 $23.51 $19.56 0
2015-07-07 $23.51 $23.51 $23.51 $23.51 $19.56 0
2015-07-06 $23.51 $23.51 $23.51 $23.51 $19.56 709
2015-07-02 $23.77 $23.77 $23.77 $23.77 $19.77 0
2015-07-01 $23.90 $23.92 $23.77 $23.77 $19.77 26,961
2015-06-30 $23.84 $23.85 $23.84 $23.85 $19.84 300
2015-06-29 $24.20 $24.20 $24.20 $24.20 $20.14 100
2015-06-26 $24.20 $24.20 $24.20 $24.20 $20.14 0
2015-06-25 $24.20 $24.20 $24.20 $24.20 $20.14 0

Hartford Multifactor Emerging Markets ETF (ROAM) News Headlines

Recent Hartford Multifactor Emerging Markets ETF (ROAM) News
Similar Companies to Hartford Multifactor Emerging Markets ETF (ROAM) 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.