Hartford Multifactor Diversified International ETF (RODE) Exchange: BATS
Data as of April 26, 2024
$27.48 ($0.21) 0.75%
Hartford Multifactor Diversified International ETF - Daily Information
Click for more stock information on Hartford Multifactor Diversified International ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $27.43 |
Previous Close | $27.48 |
High | $27.48 |
Low | $27.43 |
Adjusted Open | $27.43 |
Previous Adjusted Close | $27.48 |
Adjusted High | $27.48 |
Adjusted Low | $27.43 |
About Hartford Multifactor Diversified International ETF (RODE)
The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Multifactor Diversified International Index (LRODEX) (the “Index”), which is designed to enhance return potential available from investment in a capitalization-weighted universe of developed and emerging markets located outside the U.S. The Index methodology seeks to enhance return potential available from investment in developed markets (excluding the US) and emerging market companies while reducing volatility by up to 15% compared to that of the capitalization-weighted universe over a complete market cycle through the Index construction process. The Index is built with a rules-based, proprietary methodology, which employs a multi-layered risk-controlled approach that seeks to address the risks associated with the cap-weighted universe, accounting for liquidity and volatility risks. Specifically, the Index seeks to select companies exhibiting attractive risk premium profiles, including but not limited to, quality, momentum, and value, while managing overall volatility levels and other risks. 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. Each equity security must be within the top 85% of the applicable country’s estimated free float market capitalization and have an average daily trading volume with an equivalent value of $1 million or more. The components of the Index, and the degree to which these components represent certain industries, may change over time. The Index, developed by Lattice Strategies LLC (“Lattice” or the “Adviser”), seeks to address identified risks within its asset class. For example, company concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as over concentration in countries and individual equities. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in the equity securities that are components of the Index 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. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.
Invest in Hartford Multifactor Diversified International ETF (RODE)
Historical Stock Data for Hartford Multifactor Diversified International ETF (RODE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $27.43 | $27.48 | $27.43 | $27.48 | $27.48 | 814 |
2024-04-25 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 1,062 |
2024-04-24 | $27.51 | $27.51 | $27.31 | $27.32 | $27.32 | 1,062 |
2024-04-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
2024-04-22 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
2024-04-19 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 751 |
2024-04-18 | $26.96 | $27.01 | $26.80 | $26.82 | $26.82 | 1,145 |
2024-04-17 | $26.90 | $26.90 | $26.84 | $26.84 | $26.84 | 486 |
2024-04-16 | $26.77 | $26.77 | $26.76 | $26.76 | $26.76 | 117 |
2024-04-15 | $27.12 | $27.12 | $27.11 | $27.11 | $27.11 | 1,112 |
2024-04-12 | $27.03 | $27.30 | $27.03 | $27.11 | $27.11 | 630 |
2024-04-11 | $27.72 | $27.72 | $27.43 | $27.60 | $27.60 | 2,134 |
2024-04-10 | $27.48 | $27.48 | $27.41 | $27.41 | $27.41 | 1,092 |
2024-04-09 | $27.82 | $27.87 | $27.82 | $27.87 | $27.87 | 322 |
2024-04-08 | $27.91 | $27.91 | $27.89 | $27.89 | $27.89 | 572 |
2024-04-05 | $27.50 | $27.68 | $27.48 | $27.65 | $27.65 | 1,674 |
2024-04-04 | $27.96 | $27.96 | $27.62 | $27.62 | $27.62 | 2,134 |
2024-04-03 | $27.78 | $27.78 | $27.75 | $27.75 | $27.75 | 179 |
2024-04-02 | $27.57 | $27.59 | $27.57 | $27.59 | $27.59 | 362 |
2024-04-01 | $27.60 | $27.60 | $27.59 | $27.59 | $27.59 | 325 |
2024-03-28 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1,990 |
2024-03-27 | $27.69 | $27.75 | $27.69 | $27.75 | $27.75 | 1,990 |
2024-03-26 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
2024-03-25 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
2024-03-22 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 4 |
2024-03-21 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
2024-03-20 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 110 |
2024-03-19 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 110 |
2024-03-18 | $27.55 | $27.58 | $27.55 | $27.58 | $27.58 | 201 |
2024-03-15 | $27.57 | $27.57 | $27.52 | $27.57 | $27.57 | 2,063 |
2024-03-14 | $27.92 | $27.92 | $27.53 | $27.53 | $27.53 | 1,816 |
2024-03-13 | $27.83 | $27.83 | $27.81 | $27.81 | $27.81 | 839 |
2024-03-12 | $27.48 | $27.71 | $27.48 | $27.71 | $27.71 | 1,279 |
2024-03-11 | $27.60 | $27.64 | $27.60 | $27.64 | $27.64 | 219 |
2024-03-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 228 |
2024-03-07 | $27.64 | $27.75 | $27.64 | $27.75 | $27.75 | 116 |
2024-03-06 | $27.58 | $27.58 | $27.47 | $27.47 | $27.47 | 1,640 |
2024-03-05 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 9 |
2024-03-04 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 9 |
2024-03-01 | $27.28 | $27.31 | $27.24 | $27.31 | $27.31 | 1,574 |
2024-02-29 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 544 |
2024-02-28 | $27.07 | $27.09 | $26.96 | $27.05 | $27.05 | 4,952 |
2024-02-27 | $27.18 | $27.22 | $27.18 | $27.22 | $27.22 | 2,008 |
2024-02-26 | $27.16 | $27.16 | $27.11 | $27.11 | $27.11 | 856 |
2024-02-23 | $27.51 | $27.51 | $27.28 | $27.28 | $27.28 | 2,520 |
2024-02-22 | $27.28 | $27.32 | $27.28 | $27.32 | $27.32 | 356 |
2024-02-21 | $27.02 | $27.02 | $26.99 | $26.99 | $26.99 | 171 |
2024-02-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 170 |
2024-02-16 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 131 |
2024-02-15 | $26.66 | $26.66 | $26.56 | $26.65 | $26.65 | 2,645 |
2024-02-14 | $26.36 | $26.43 | $26.35 | $26.43 | $26.43 | 577 |
2024-02-13 | $26.50 | $26.50 | $26.19 | $26.19 | $26.19 | 1,503 |
2024-02-12 | $26.61 | $26.61 | $26.55 | $26.55 | $26.55 | 336 |
2024-02-09 | $26.27 | $26.40 | $26.27 | $26.40 | $26.40 | 1,105 |
2024-02-08 | $26.54 | $26.54 | $26.28 | $26.33 | $26.33 | 1,812 |
2024-02-07 | $26.51 | $26.79 | $26.51 | $26.52 | $26.52 | 650 |
2024-02-06 | $26.42 | $26.55 | $26.42 | $26.52 | $26.52 | 824 |
2024-02-05 | $26.27 | $26.35 | $26.27 | $26.32 | $26.32 | 1,910 |
2024-02-02 | $26.34 | $26.40 | $26.34 | $26.40 | $26.40 | 2,321 |
2024-02-01 | $26.41 | $26.50 | $26.41 | $26.50 | $26.50 | 580 |
2024-01-31 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 262 |
2024-01-30 | $26.35 | $26.38 | $26.35 | $26.38 | $26.38 | 321 |
2024-01-29 | $26.37 | $26.43 | $26.37 | $26.43 | $26.43 | 959 |
2024-01-26 | $26.28 | $26.28 | $26.27 | $26.27 | $26.27 | 433 |
2024-01-25 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 166 |
2024-01-24 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 131 |
2024-01-23 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 128 |
2024-01-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 57 |
2024-01-19 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 330 |
2024-01-18 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 38 |
2024-01-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 21 |
2024-01-16 | $26.14 | $26.14 | $26.04 | $26.06 | $26.06 | 604 |
2024-01-12 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 9 |
2024-01-11 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 71 |
2024-01-10 | $26.39 | $26.41 | $26.39 | $26.41 | $26.41 | 749 |
2024-01-09 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 50 |
2024-01-08 | $26.54 | $26.60 | $26.54 | $26.60 | $26.60 | 444 |
2024-01-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1,813 |
2024-01-04 | $26.48 | $26.48 | $26.47 | $26.47 | $26.47 | 1,813 |
2024-01-03 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 28 |
2024-01-02 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 201 |
2023-12-29 | $27.05 | $27.05 | $26.72 | $26.72 | $26.72 | 600 |
2023-12-28 | $26.73 | $26.73 | $26.69 | $26.69 | $26.69 | 1,320 |
2023-12-27 | $26.57 | $26.57 | $26.54 | $26.54 | $26.54 | 820 |
2023-12-26 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
2023-12-22 | $26.30 | $26.30 | $26.20 | $26.30 | $26.30 | 1,956 |
2023-12-21 | $26.90 | $26.99 | $26.90 | $26.99 | $26.23 | 341 |
2023-12-20 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
2023-12-19 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 282 |
2023-12-18 | $26.67 | $26.70 | $26.66 | $26.70 | $26.70 | 282 |
2023-12-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 6 |
2023-12-14 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 13 |
2023-12-13 | $26.54 | $26.58 | $26.54 | $26.58 | $26.58 | 388 |
2023-12-12 | $26.13 | $26.21 | $26.13 | $26.21 | $26.21 | 809 |
2023-12-11 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
2023-12-08 | $26.06 | $26.13 | $26.06 | $26.13 | $26.13 | 1,174 |
2023-12-07 | $26.07 | $26.16 | $26.07 | $26.16 | $26.16 | 732 |
2023-12-06 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 385 |
2023-12-05 | $25.92 | $25.95 | $25.92 | $25.95 | $25.95 | 1,004 |
2023-12-04 | $25.98 | $26.02 | $25.98 | $26.02 | $26.02 | 297 |
2023-12-01 | $26.19 | $26.22 | $26.17 | $26.22 | $26.22 | 684 |
2023-11-30 | $26.15 | $26.15 | $25.86 | $25.93 | $25.93 | 2,106 |
2023-11-29 | $25.96 | $25.98 | $25.93 | $25.96 | $25.96 | 1,028 |
2023-11-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
2023-11-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
2023-11-24 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 31 |
2023-11-22 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
2023-11-21 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 195 |
2023-11-20 | $25.89 | $25.90 | $25.89 | $25.90 | $25.90 | 195 |
2023-11-17 | $25.64 | $25.72 | $25.63 | $25.72 | $25.72 | 392 |
2023-11-16 | $25.43 | $25.50 | $25.43 | $25.50 | $25.50 | 356 |
2023-11-15 | $25.56 | $25.59 | $25.56 | $25.59 | $25.59 | 1,058 |
2023-11-14 | $25.57 | $25.63 | $25.57 | $25.63 | $25.63 | 196 |
2023-11-13 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 1 |
2023-11-10 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 70 |
2023-11-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 171 |
2023-11-08 | $24.84 | $24.89 | $24.84 | $24.89 | $24.89 | 456 |
2023-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 51 |
2023-11-06 | $25.15 | $25.18 | $25.13 | $25.18 | $25.18 | 1,446 |
2023-11-03 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 50 |
2023-11-02 | $24.87 | $24.91 | $24.84 | $24.91 | $24.91 | 1,350 |
2023-11-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 50 |
2023-10-31 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 50 |
2023-10-30 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 95 |
2023-10-27 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 50 |
2023-10-26 | $24.17 | $24.22 | $24.17 | $24.22 | $24.22 | 387 |
2023-10-25 | $24.27 | $24.29 | $24.27 | $24.29 | $24.29 | 414 |
2023-10-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
2023-10-23 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
2023-10-20 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 74 |
2023-10-19 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 460 |
2023-10-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 53 |
2023-10-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 52 |
2023-10-16 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 342 |
2023-10-13 | $25.02 | $25.06 | $25.01 | $25.06 | $25.06 | 1,650 |
2023-10-12 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 35 |
2023-10-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 37 |
2023-10-10 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 198 |
2023-10-09 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 2 |
2023-10-06 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 40 |
2023-10-05 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 90 |
2023-10-04 | $24.57 | $24.67 | $24.57 | $24.67 | $24.67 | 168 |
2023-10-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 50 |
2023-10-02 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 251 |
2023-09-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 164 |
2023-09-28 | $25.24 | $25.32 | $25.24 | $25.32 | $25.32 | 162 |
2023-09-27 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 50 |
2023-09-26 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 100 |
2023-09-25 | $25.50 | $25.52 | $25.50 | $25.52 | $25.52 | 170 |
2023-09-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 50 |
2023-09-21 | $25.56 | $25.56 | $25.49 | $25.49 | $25.49 | 719 |
2023-09-20 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 50 |
2023-09-19 | $25.81 | $25.83 | $25.81 | $25.83 | $25.83 | 352 |
2023-09-18 | $25.72 | $25.76 | $25.72 | $25.76 | $25.76 | 248 |
2023-09-15 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 50 |
2023-09-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 50 |
2023-09-13 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 50 |
2023-09-12 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 50 |
2023-09-11 | $25.69 | $25.70 | $25.69 | $25.70 | $25.70 | 306 |
2023-09-08 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 197 |
2023-09-07 | $25.43 | $25.47 | $25.43 | $25.47 | $25.47 | 439 |
2023-09-06 | $25.54 | $25.56 | $25.54 | $25.56 | $25.56 | 219 |
2023-09-05 | $25.63 | $25.63 | $25.60 | $25.60 | $25.60 | 397 |
2023-09-01 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 69 |
2023-08-31 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 115 |
2023-08-30 | $25.73 | $25.76 | $25.72 | $25.76 | $25.76 | 273 |
2023-08-29 | $25.77 | $25.78 | $25.77 | $25.78 | $25.78 | 169 |
2023-08-28 | $25.46 | $25.50 | $25.46 | $25.50 | $25.50 | 157 |
2023-08-25 | $25.26 | $25.28 | $25.26 | $25.28 | $25.28 | 171 |
2023-08-24 | $25.23 | $25.23 | $25.16 | $25.16 | $25.16 | 299 |
2023-08-23 | $25.41 | $25.43 | $24.75 | $25.43 | $25.43 | 505 |
2023-08-22 | $25.17 | $25.17 | $25.13 | $25.13 | $25.13 | 279 |
2023-08-21 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
2023-08-18 | $25.06 | $25.12 | $25.06 | $25.09 | $25.09 | 240 |
2023-08-17 | $25.15 | $25.23 | $25.15 | $25.23 | $25.23 | 100 |
2023-08-16 | $25.29 | $25.29 | $25.26 | $25.26 | $25.26 | 100 |
2023-08-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 472 |
2023-08-14 | $25.61 | $25.63 | $25.61 | $25.63 | $25.63 | 472 |
2023-08-11 | $25.72 | $25.77 | $25.72 | $25.77 | $25.77 | 100 |
2023-08-10 | $26.08 | $26.08 | $25.91 | $25.91 | $25.91 | 193 |
2023-08-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 195 |
2023-08-08 | $25.79 | $25.93 | $25.79 | $25.93 | $25.93 | 195 |
2023-08-07 | $26.06 | $26.09 | $26.06 | $26.09 | $26.09 | 200 |
2023-08-04 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 649 |
2023-08-03 | $25.81 | $25.81 | $25.76 | $25.78 | $25.78 | 649 |
2023-08-02 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1,314 |
2023-08-01 | $26.63 | $26.63 | $26.33 | $26.36 | $26.36 | 1,314 |
2023-07-31 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 133 |
2023-07-28 | $26.77 | $26.77 | $26.68 | $26.72 | $26.72 | 592 |
2023-07-27 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 698 |
2023-07-26 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1 |
2023-07-25 | $26.42 | $26.50 | $26.42 | $26.50 | $26.50 | 8,390 |
2023-07-24 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 135 |
2023-07-21 | $26.28 | $26.28 | $26.22 | $26.26 | $26.26 | 1,709 |
2023-07-20 | $26.25 | $26.25 | $26.20 | $26.20 | $26.20 | 1,452 |
2023-07-19 | $26.27 | $26.27 | $26.26 | $26.26 | $26.26 | 392 |
2023-07-18 | $26.36 | $26.36 | $26.30 | $26.30 | $26.30 | 558 |
2023-07-17 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 100 |
2023-07-14 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 100 |
2023-07-13 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 100 |
2023-07-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 100 |
2023-07-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 100 |
2023-07-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 1 |
2023-07-07 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
2023-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6 |
2023-07-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 6 |
2023-07-03 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1 |
2023-06-30 | $25.47 | $25.49 | $25.47 | $25.49 | $25.49 | 272 |
2023-06-29 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 5 |
2023-06-28 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 85 |
2023-06-27 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 172 |
2023-06-26 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 172 |
2023-06-23 | $26.65 | $26.65 | $25.55 | $25.57 | $25.57 | 1,718 |
2023-06-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 200 |
2023-06-21 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 100 |
2023-06-20 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 1 |
2023-06-16 | $26.45 | $26.46 | $26.44 | $26.44 | $26.44 | 1,427 |
2023-06-15 | $26.43 | $26.45 | $26.43 | $26.45 | $26.45 | 700 |
2023-06-14 | $26.25 | $26.28 | $26.21 | $26.28 | $26.28 | 870 |
2023-06-13 | $26.25 | $26.25 | $26.23 | $26.25 | $26.25 | 200 |
2023-06-12 | $26.06 | $26.06 | $26.05 | $26.06 | $26.06 | 200 |
2023-06-09 | $26.08 | $26.08 | $26.07 | $26.08 | $26.08 | 200 |
2023-06-08 | $25.95 | $26.00 | $25.92 | $26.00 | $26.00 | 6,556 |
2023-06-07 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 1,195 |
2023-06-06 | $25.79 | $25.88 | $25.79 | $25.88 | $25.88 | 1,195 |
2023-06-05 | $25.93 | $25.93 | $25.57 | $25.67 | $25.67 | 300 |
2023-06-02 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 223 |
2023-06-01 | $25.15 | $25.30 | $25.14 | $25.30 | $25.30 | 835 |
2023-05-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 212 |
2023-05-30 | $25.23 | $25.23 | $25.14 | $25.22 | $25.22 | 708 |
2023-05-26 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
2023-05-25 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
2023-05-24 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
2023-05-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
2023-05-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
2023-05-19 | $25.90 | $25.90 | $25.87 | $25.90 | $25.90 | 200 |
2023-05-18 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 2,417 |
2023-05-17 | $25.67 | $25.80 | $25.67 | $25.80 | $25.80 | 2,417 |
2023-05-16 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 1,300 |
2023-05-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
2023-05-12 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 24 |
2023-05-11 | $25.87 | $25.93 | $25.87 | $25.93 | $25.93 | 224 |
2023-05-10 | $26.06 | $26.12 | $26.06 | $26.12 | $26.12 | 4,274 |
2023-05-09 | $26.23 | $26.26 | $26.23 | $26.26 | $26.26 | 1,301 |
2023-05-08 | $26.21 | $26.30 | $26.20 | $26.27 | $26.27 | 4,267 |
2023-05-05 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
2023-05-04 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 427 |
2023-05-03 | $25.76 | $25.77 | $25.70 | $25.70 | $25.70 | 427 |
2023-05-02 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
2023-05-01 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
2023-04-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
2023-04-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1 |
2023-04-26 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 1 |
2023-04-25 | $25.54 | $25.54 | $25.51 | $25.51 | $25.51 | 3,850 |
2023-04-24 | $25.81 | $25.85 | $25.81 | $25.85 | $25.85 | 119 |
2023-04-21 | $25.77 | $25.86 | $25.77 | $25.86 | $25.86 | 435 |
2023-04-20 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
2023-04-19 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 100 |
2023-04-18 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 100 |
2023-04-17 | $25.91 | $25.97 | $25.91 | $25.97 | $25.97 | 201 |
2023-04-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
2023-04-13 | $25.96 | $26.03 | $25.96 | $26.03 | $26.03 | 200 |
2023-04-12 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 100 |
2023-04-11 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 70 |
2023-04-10 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 70 |
2023-04-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 1 |
2023-04-05 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
2023-04-04 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 669 |
2023-04-03 | $25.35 | $25.43 | $25.35 | $25.43 | $25.43 | 669 |
2023-03-31 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
2023-03-30 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 593 |
2023-03-29 | $25.00 | $25.03 | $24.95 | $25.03 | $25.03 | 593 |
2023-03-28 | $24.86 | $24.88 | $24.86 | $24.88 | $24.88 | 174 |
2023-03-27 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
2023-03-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 100 |
2023-03-23 | $24.54 | $24.69 | $24.54 | $24.69 | $24.69 | 100 |
2023-03-22 | $24.51 | $24.63 | $24.51 | $24.63 | $24.63 | 120 |
2023-03-21 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 661 |
2023-03-20 | $24.38 | $24.46 | $24.38 | $24.46 | $24.46 | 661 |
2023-03-17 | $24.17 | $24.23 | $24.17 | $24.23 | $24.23 | 446 |
2023-03-16 | $24.28 | $24.40 | $24.28 | $24.40 | $24.40 | 301 |
2023-03-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 5 |
2023-03-14 | $24.47 | $24.52 | $24.47 | $24.52 | $24.52 | 201 |
2023-03-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 301 |
2023-03-10 | $24.68 | $24.68 | $24.54 | $24.55 | $24.55 | 301 |
2023-03-09 | $24.77 | $24.77 | $24.75 | $24.75 | $24.75 | 894 |
2023-03-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2 |
2023-03-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
2023-03-06 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
2023-03-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 2,752 |
2023-03-02 | $24.92 | $24.98 | $24.90 | $24.98 | $24.98 | 2,752 |
2023-03-01 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 43 |
2023-02-28 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 95 |
2023-02-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 48 |
2023-02-24 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 48 |
2023-02-23 | $24.86 | $25.02 | $24.86 | $25.02 | $25.02 | 537 |
2023-02-22 | $24.99 | $24.99 | $24.90 | $24.90 | $24.90 | 200 |
2023-02-21 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 148 |
2023-02-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
2023-02-16 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1 |
2023-02-15 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1 |
2023-02-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 16 |
2023-02-13 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 16 |
2023-02-10 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 492 |
2023-02-09 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 103 |
2023-02-08 | $24.97 | $25.01 | $24.97 | $25.01 | $25.01 | 101 |
2023-02-07 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 2 |
2023-02-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 107 |
2023-02-03 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 53 |
2023-02-02 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1 |
2023-02-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 589 |
2023-01-31 | $25.30 | $25.41 | $25.30 | $25.41 | $25.41 | 589 |
2023-01-30 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 8 |
2023-01-27 | $25.57 | $25.58 | $25.57 | $25.58 | $25.58 | 471 |
2023-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
2023-01-25 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 2 |
2023-01-24 | $25.40 | $25.45 | $25.40 | $25.45 | $25.45 | 175 |
2023-01-23 | $25.45 | $25.45 | $25.39 | $25.43 | $25.43 | 453 |
2023-01-20 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 100 |
2023-01-19 | $25.06 | $25.15 | $25.06 | $25.15 | $25.15 | 100 |
2023-01-18 | $25.29 | $25.29 | $25.06 | $25.06 | $25.06 | 200 |
2023-01-17 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
2023-01-13 | $25.00 | $25.04 | $24.92 | $25.04 | $25.04 | 972 |
2023-01-12 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
2023-01-11 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
2023-01-10 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
2023-01-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
2023-01-06 | $24.54 | $24.57 | $24.54 | $24.57 | $24.57 | 100 |
2023-01-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 183 |
2023-01-04 | $24.24 | $24.26 | $24.24 | $24.26 | $24.26 | 183 |
2023-01-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 5 |
2022-12-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 130 |
2022-12-29 | $24.42 | $24.42 | $24.12 | $24.16 | $24.16 | 827 |
2022-12-28 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 15 |
2022-12-27 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 47 |
2022-12-23 | $23.92 | $23.95 | $23.92 | $23.95 | $23.95 | 109 |
2022-12-22 | $23.95 | $23.95 | $23.71 | $23.83 | $23.83 | 559 |
2022-12-21 | $24.60 | $24.60 | $24.60 | $24.60 | $23.95 | 120 |
2022-12-20 | $24.42 | $24.42 | $24.42 | $24.42 | $23.77 | 83 |
2022-12-19 | $24.28 | $24.28 | $24.28 | $24.28 | $23.63 | 9 |
2022-12-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
2022-12-15 | $24.41 | $24.41 | $24.40 | $24.40 | $24.40 | 875 |
2022-12-14 | $24.93 | $24.93 | $24.84 | $24.90 | $24.90 | 684 |
2022-12-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 1 |
2022-12-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 1 |
2022-12-09 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 100 |
2022-12-08 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 100 |
2022-12-07 | $24.57 | $24.57 | $24.55 | $24.55 | $24.55 | 100 |
2022-12-06 | $24.52 | $24.59 | $24.52 | $24.59 | $24.59 | 613 |
2022-12-05 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 360 |
2022-12-02 | $24.87 | $24.97 | $24.87 | $24.97 | $24.97 | 1,057 |
2022-12-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
2022-11-30 | $24.60 | $24.96 | $24.60 | $24.96 | $24.96 | 100 |
2022-11-29 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 613 |
2022-11-28 | $24.38 | $24.38 | $24.33 | $24.36 | $24.36 | 613 |
2022-11-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
2022-11-23 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 200 |
2022-11-22 | $23.98 | $24.15 | $23.98 | $24.15 | $24.15 | 200 |
2022-11-21 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
2022-11-18 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 100 |
2022-11-17 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 100 |
2022-11-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
2022-11-15 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 200 |
2022-11-14 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 200 |
2022-11-11 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 800 |
2022-11-10 | $23.51 | $23.83 | $23.51 | $23.83 | $23.83 | 800 |
2022-11-09 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 1,565 |
2022-11-08 | $23.05 | $23.18 | $22.96 | $23.18 | $23.18 | 1,565 |
2022-11-07 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 200 |
2022-11-04 | $22.64 | $22.86 | $22.64 | $22.86 | $22.86 | 721 |
2022-11-03 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 200 |
2022-11-02 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
2022-11-01 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 600 |
2022-10-31 | $22.21 | $22.29 | $22.21 | $22.29 | $22.29 | 600 |
2022-10-28 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 400 |
2022-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
2022-10-26 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
2022-10-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 163 |
2022-10-24 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 163 |
2022-10-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
2022-10-20 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
2022-10-19 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 1 |
2022-10-18 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1 |
2022-10-17 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 31 |
2022-10-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 31 |
2022-10-13 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 1 |
2022-10-12 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
2022-10-11 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 55 |
2022-10-10 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 55 |
2022-10-07 | $21.97 | $21.97 | $21.86 | $21.86 | $21.86 | 372 |
2022-10-06 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 3,096 |
2022-10-05 | $22.32 | $22.38 | $22.19 | $22.38 | $22.38 | 3,096 |
2022-10-04 | $22.31 | $22.56 | $22.31 | $22.56 | $22.56 | 6,316 |
2022-10-03 | $21.94 | $21.94 | $21.93 | $21.93 | $21.93 | 495 |
2022-09-30 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 705 |
2022-09-29 | $21.50 | $21.60 | $21.50 | $21.60 | $21.60 | 705 |
2022-09-28 | $21.61 | $21.88 | $21.61 | $21.88 | $21.88 | 171 |
2022-09-27 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 81,027 |
2022-09-26 | $21.85 | $21.85 | $21.60 | $21.71 | $21.71 | 81,027 |
2022-09-23 | $22.34 | $22.34 | $22.10 | $22.10 | $22.10 | 563 |
2022-09-22 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 177 |
2022-09-21 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 11 |
2022-09-20 | $23.08 | $23.08 | $22.98 | $23.01 | $23.01 | 333 |
2022-09-19 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 287 |
2022-09-16 | $23.16 | $23.26 | $23.16 | $23.26 | $23.26 | 111 |
2022-09-15 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 23 |
2022-09-14 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
2022-09-13 | $23.73 | $23.73 | $23.58 | $23.58 | $23.58 | 601 |
2022-09-12 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 68 |
2022-09-09 | $23.87 | $24.06 | $23.87 | $24.06 | $24.06 | 505 |
2022-09-08 | $23.52 | $23.56 | $23.48 | $23.56 | $23.56 | 3,411 |
2022-09-07 | $23.41 | $23.56 | $23.41 | $23.56 | $23.56 | 1,272 |
2022-09-06 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
2022-09-02 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 174 |
2022-09-01 | $23.72 | $23.72 | $23.53 | $23.68 | $23.68 | 769 |
2022-08-31 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 124 |
2022-08-30 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 23 |
2022-08-29 | $24.25 | $24.25 | $24.22 | $24.22 | $24.22 | 131 |
2022-08-26 | $24.61 | $24.61 | $24.32 | $24.32 | $24.32 | 102 |
2022-08-25 | $24.57 | $24.76 | $24.57 | $24.76 | $24.76 | 114 |
2022-08-24 | $24.50 | $24.53 | $24.50 | $24.53 | $24.53 | 4,999 |
2022-08-23 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 241 |
2022-08-22 | $24.57 | $24.57 | $24.49 | $24.51 | $24.51 | 489 |
2022-08-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 187 |
2022-08-18 | $24.90 | $24.92 | $24.90 | $24.92 | $24.92 | 266 |
2022-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 222 |
2022-08-16 | $25.05 | $25.11 | $25.05 | $25.10 | $25.10 | 5,522 |
2022-08-15 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 226 |
2022-08-12 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 281 |
2022-08-11 | $25.37 | $25.37 | $25.22 | $25.22 | $25.22 | 281 |
2022-08-10 | $25.17 | $25.26 | $25.17 | $25.17 | $25.17 | 502 |
2022-08-09 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 10 |
2022-08-08 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
2022-08-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 1 |
2022-08-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 1 |
2022-08-03 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 1 |
2022-08-02 | $24.75 | $24.75 | $24.73 | $24.73 | $24.73 | 474 |
2022-08-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
2022-07-29 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
2022-07-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
2022-07-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
2022-07-26 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
2022-07-25 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
2022-07-22 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
2022-07-21 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 2 |
2022-07-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 2 |
2022-07-19 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
2022-07-18 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
2022-07-15 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
2022-07-14 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
2022-07-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 214 |
2022-07-12 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 214 |
2022-07-11 | $24.05 | $24.05 | $24.02 | $24.02 | $24.02 | 301 |
2022-07-08 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 169 |
2022-07-07 | $24.27 | $24.32 | $24.27 | $24.32 | $24.32 | 102 |
2022-07-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 186 |
2022-07-05 | $23.82 | $24.04 | $23.82 | $24.04 | $24.04 | 186 |
2022-07-01 | $24.08 | $24.37 | $24.08 | $24.37 | $24.37 | 215 |
2022-06-30 | $24.28 | $24.51 | $24.21 | $24.51 | $24.51 | 2,514 |
2022-06-29 | $24.68 | $24.68 | $24.60 | $24.60 | $24.60 | 323 |
2022-06-28 | $24.78 | $24.81 | $24.73 | $24.73 | $24.73 | 3,907 |
2022-06-27 | $24.86 | $24.95 | $24.78 | $24.78 | $24.78 | 2,629 |
2022-06-24 | $24.89 | $24.95 | $24.89 | $24.95 | $24.72 | 1,332 |
2022-06-23 | $24.59 | $24.59 | $24.38 | $24.49 | $24.27 | 4,066 |
2022-06-22 | $24.64 | $24.70 | $24.57 | $24.57 | $24.35 | 5,081 |
2022-06-21 | $24.84 | $24.85 | $24.84 | $24.85 | $24.62 | 108 |
2022-06-17 | $24.41 | $25.55 | $24.40 | $24.50 | $24.28 | 78,382 |
2022-06-16 | $24.65 | $24.70 | $24.65 | $24.70 | $24.48 | 5,322 |
2022-06-15 | $25.00 | $25.26 | $24.87 | $25.17 | $24.94 | 3,928 |
2022-06-14 | $24.94 | $24.94 | $24.83 | $24.86 | $24.64 | 1,311 |
2022-06-13 | $24.88 | $24.94 | $24.88 | $24.94 | $24.71 | 1,992 |
2022-06-10 | $25.77 | $25.79 | $25.64 | $25.72 | $25.49 | 18,924 |
2022-06-09 | $26.48 | $26.70 | $26.16 | $26.16 | $25.92 | 38,266 |
2022-06-08 | $26.73 | $26.79 | $26.60 | $26.60 | $26.36 | 25,336 |
2022-06-07 | $26.75 | $27.02 | $26.75 | $27.01 | $26.77 | 16,022 |
2022-06-06 | $27.16 | $27.60 | $26.88 | $26.88 | $26.64 | 55,301 |
2022-06-03 | $27.04 | $28.90 | $26.90 | $26.98 | $26.74 | 124,332 |
2022-06-02 | $27.18 | $27.83 | $27.18 | $27.33 | $27.08 | 55,088 |
2022-06-01 | $27.00 | $27.64 | $26.89 | $27.00 | $26.75 | 81,795 |
2022-05-31 | $27.08 | $27.18 | $27.05 | $27.05 | $26.81 | 4,021 |
2022-05-27 | $27.16 | $27.16 | $27.16 | $27.16 | $26.92 | 2,513 |
2022-05-26 | $26.95 | $26.95 | $26.93 | $26.93 | $26.69 | 3,161 |
2022-05-25 | $26.62 | $26.75 | $26.57 | $26.68 | $26.44 | 3,574 |
2022-05-24 | $26.55 | $26.64 | $26.55 | $26.64 | $26.40 | 21,963 |
2022-05-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.46 | 1 |
2022-05-20 | $26.17 | $26.29 | $26.17 | $26.29 | $26.05 | 3,186 |
2022-05-19 | $26.03 | $26.18 | $26.03 | $26.18 | $25.95 | 147 |
2022-05-18 | $26.39 | $26.39 | $25.93 | $25.93 | $25.70 | 2,400 |
2022-05-17 | $26.41 | $26.51 | $26.36 | $26.44 | $26.20 | 1,006 |
2022-05-16 | $26.05 | $26.05 | $26.05 | $26.05 | $25.81 | 3 |
2022-05-13 | $25.96 | $26.10 | $25.96 | $26.09 | $25.86 | 2,593 |
2022-05-12 | $25.54 | $25.56 | $25.54 | $25.56 | $25.33 | 5,657 |
2022-05-11 | $25.93 | $25.93 | $25.66 | $25.66 | $25.43 | 9,582 |
2022-05-10 | $25.87 | $25.89 | $25.87 | $25.89 | $25.66 | 110 |
2022-05-09 | $26.00 | $26.00 | $25.78 | $25.83 | $25.59 | 513 |
2022-05-06 | $26.42 | $26.42 | $26.41 | $26.41 | $26.17 | 801 |
2022-05-05 | $27.00 | $27.00 | $26.42 | $26.56 | $26.32 | 3,368 |
2022-05-04 | $27.37 | $27.37 | $27.37 | $27.37 | $27.12 | 175 |
2022-05-03 | $27.17 | $27.17 | $26.93 | $26.93 | $26.69 | 8,339 |
2022-05-02 | $26.69 | $26.73 | $26.69 | $26.73 | $26.49 | 2,772 |
2022-04-29 | $27.19 | $27.24 | $26.87 | $26.87 | $26.63 | 7,662 |
2022-04-28 | $27.13 | $27.13 | $27.13 | $27.13 | $26.89 | 1,543 |
2022-04-27 | $26.75 | $26.80 | $26.75 | $26.80 | $26.56 | 1,543 |
2022-04-26 | $26.73 | $26.76 | $26.67 | $26.67 | $26.43 | 7,117 |
2022-04-25 | $27.17 | $27.17 | $27.17 | $27.17 | $26.93 | 2 |
2022-04-22 | $27.36 | $27.36 | $27.36 | $27.36 | $27.11 | 60 |
2022-04-21 | $27.72 | $27.72 | $27.72 | $27.72 | $27.46 | 2 |
2022-04-20 | $28.12 | $28.12 | $28.12 | $28.12 | $27.87 | 0 |
2022-04-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.75 | 2 |
2022-04-18 | $27.91 | $27.92 | $27.91 | $27.92 | $27.66 | 223 |
2022-04-14 | $28.03 | $28.03 | $28.03 | $28.03 | $27.78 | 24 |
2022-04-13 | $28.20 | $28.20 | $28.20 | $28.20 | $27.94 | 0 |
2022-04-12 | $27.90 | $27.90 | $27.90 | $27.90 | $27.65 | 50 |
2022-04-11 | $28.04 | $28.04 | $28.04 | $28.04 | $27.78 | 1 |
2022-04-08 | $28.27 | $28.27 | $28.27 | $28.27 | $28.02 | 2 |
2022-04-07 | $28.15 | $28.15 | $28.15 | $28.15 | $27.90 | 0 |
2022-04-06 | $28.17 | $28.17 | $28.17 | $28.17 | $27.92 | 2 |
2022-04-05 | $28.37 | $28.37 | $28.37 | $28.37 | $28.11 | 3 |
2022-04-04 | $28.69 | $28.69 | $28.69 | $28.69 | $28.43 | 3 |
2022-04-01 | $28.33 | $28.47 | $28.33 | $28.47 | $28.22 | 381 |
2022-03-31 | $28.23 | $28.23 | $28.23 | $28.23 | $27.97 | 2 |
2022-03-30 | $28.54 | $28.54 | $28.54 | $28.54 | $28.28 | 2 |
2022-03-29 | $28.60 | $28.60 | $28.54 | $28.54 | $28.28 | 425 |
2022-03-28 | $28.07 | $28.20 | $28.07 | $28.20 | $27.94 | 146 |
2022-03-25 | $28.25 | $28.25 | $28.25 | $28.25 | $28.00 | 323 |
2022-03-24 | $28.00 | $28.16 | $28.00 | $28.16 | $27.91 | 323 |
2022-03-23 | $28.03 | $28.03 | $28.03 | $28.03 | $27.77 | 400 |
2022-03-22 | $28.26 | $28.26 | $28.26 | $28.26 | $28.01 | 142 |
2022-03-21 | $28.00 | $28.00 | $28.00 | $28.00 | $27.74 | 8 |
2022-03-18 | $28.15 | $28.15 | $28.15 | $28.15 | $27.89 | 2 |
2022-03-17 | $27.95 | $27.95 | $27.95 | $27.95 | $27.70 | 111 |
2022-03-16 | $27.63 | $27.76 | $27.63 | $27.76 | $27.51 | 111 |
2022-03-15 | $26.91 | $26.91 | $26.91 | $26.91 | $26.66 | 2 |
2022-03-14 | $26.94 | $26.94 | $26.80 | $26.80 | $26.56 | 245 |
2022-03-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.55 | 6 |
2022-03-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.74 | 6 |
2022-03-09 | $26.94 | $27.11 | $26.94 | $27.11 | $26.86 | 1,772 |
2022-03-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.27 | 76 |
2022-03-07 | $26.53 | $26.53 | $26.53 | $26.53 | $26.29 | 11 |
2022-03-04 | $27.22 | $27.22 | $27.22 | $27.22 | $26.97 | 2 |
2022-03-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.30 | 3 |
2022-03-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.47 | 4 |
2022-03-01 | $27.44 | $27.47 | $27.44 | $27.47 | $27.22 | 385 |
2022-02-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.58 | 2 |
2022-02-25 | $28.04 | $28.04 | $28.04 | $28.04 | $27.79 | 4 |
2022-02-24 | $26.94 | $27.53 | $26.94 | $27.53 | $27.28 | 316 |
2022-02-23 | $28.04 | $28.04 | $27.92 | $27.92 | $27.66 | 142 |
2022-02-22 | $28.13 | $28.13 | $28.13 | $28.13 | $27.87 | 2 |
2022-02-18 | $28.29 | $28.29 | $28.29 | $28.29 | $28.04 | 2 |
2022-02-17 | $28.61 | $28.61 | $28.40 | $28.40 | $28.14 | 200 |
2022-02-16 | $28.74 | $28.74 | $28.74 | $28.74 | $28.48 | 670 |
2022-02-15 | $28.62 | $28.63 | $28.54 | $28.63 | $28.37 | 670 |
2022-02-14 | $28.33 | $28.33 | $28.24 | $28.29 | $28.04 | 3,002 |
2022-02-11 | $28.48 | $28.48 | $28.48 | $28.48 | $28.22 | 70 |
2022-02-10 | $28.71 | $28.71 | $28.71 | $28.71 | $28.45 | 401 |
2022-02-09 | $28.98 | $28.98 | $28.98 | $28.98 | $28.71 | 0 |
2022-02-08 | $28.69 | $28.69 | $28.69 | $28.69 | $28.43 | 0 |
2022-02-07 | $28.45 | $28.45 | $28.45 | $28.45 | $28.19 | 2 |
2022-02-04 | $28.33 | $28.33 | $28.33 | $28.33 | $28.07 | 2 |
2022-02-03 | $28.33 | $28.33 | $28.33 | $28.33 | $28.07 | 71 |
2022-02-02 | $28.47 | $28.54 | $28.47 | $28.54 | $28.28 | 220 |
2022-02-01 | $28.33 | $28.33 | $28.33 | $28.33 | $28.07 | 2 |
2022-01-31 | $28.17 | $28.17 | $28.17 | $28.17 | $27.91 | 2 |
2022-01-28 | $27.55 | $27.74 | $27.51 | $27.74 | $27.49 | 1,487 |
2022-01-27 | $27.76 | $27.76 | $27.76 | $27.76 | $27.51 | 1 |
2022-01-26 | $27.86 | $27.86 | $27.86 | $27.86 | $27.61 | 1 |
2022-01-25 | $28.04 | $28.04 | $28.04 | $28.04 | $27.79 | 410 |
2022-01-24 | $27.94 | $28.01 | $27.94 | $28.01 | $27.76 | 410 |
2022-01-21 | $28.60 | $28.60 | $28.36 | $28.36 | $28.10 | 2,425 |
2022-01-20 | $28.63 | $28.63 | $28.63 | $28.63 | $28.37 | 140 |
2022-01-19 | $28.78 | $28.96 | $28.78 | $28.79 | $28.53 | 1,289 |
2022-01-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.49 | 1 |
2022-01-14 | $29.01 | $29.01 | $29.01 | $29.01 | $28.74 | 1 |
2022-01-13 | $29.17 | $29.17 | $29.11 | $29.11 | $28.85 | 1,370 |
2022-01-12 | $29.12 | $29.12 | $29.12 | $29.12 | $28.86 | 2 |
2022-01-11 | $28.63 | $28.65 | $28.63 | $28.65 | $28.39 | 597 |
2022-01-10 | $28.52 | $28.53 | $28.52 | $28.53 | $28.27 | 400 |
2022-01-07 | $28.79 | $28.79 | $28.79 | $28.79 | $28.53 | 4 |
2022-01-06 | $28.47 | $28.47 | $28.47 | $28.47 | $28.21 | 1,100 |
2022-01-05 | $28.80 | $28.82 | $28.55 | $28.55 | $28.30 | 1,100 |
2022-01-04 | $28.68 | $28.68 | $28.68 | $28.68 | $28.42 | 0 |
2022-01-03 | $28.51 | $28.51 | $28.51 | $28.51 | $28.25 | 1 |
2021-12-31 | $28.45 | $28.45 | $28.45 | $28.45 | $28.19 | 1 |
2021-12-30 | $28.50 | $28.50 | $28.50 | $28.50 | $28.24 | 21 |
2021-12-29 | $28.52 | $28.56 | $28.52 | $28.56 | $28.30 | 362 |
2021-12-28 | $28.51 | $28.51 | $28.51 | $28.51 | $28.25 | 17 |
2021-12-27 | $28.46 | $28.46 | $28.46 | $28.46 | $28.20 | 53 |
2021-12-23 | $28.21 | $28.27 | $28.21 | $28.27 | $28.01 | 150 |
2021-12-22 | $27.86 | $28.03 | $27.86 | $28.03 | $27.77 | 400 |
2021-12-21 | $28.80 | $28.94 | $28.76 | $28.94 | $27.59 | 240 |
2021-12-20 | $28.63 | $28.63 | $28.63 | $28.63 | $27.29 | 0 |
2021-12-17 | $28.67 | $28.67 | $28.67 | $28.67 | $27.34 | 1 |
2021-12-16 | $28.96 | $28.96 | $28.96 | $28.96 | $27.61 | 1 |
2021-12-15 | $28.78 | $28.78 | $28.78 | $28.78 | $27.44 | 1 |
2021-12-14 | $28.51 | $28.51 | $28.51 | $28.51 | $27.18 | 1 |
2021-12-13 | $28.61 | $28.61 | $28.61 | $28.61 | $27.28 | 0 |
2021-12-10 | $28.88 | $28.88 | $28.88 | $28.88 | $27.53 | 0 |
2021-12-09 | $28.81 | $28.81 | $28.81 | $28.81 | $27.46 | 2 |
2021-12-08 | $28.90 | $28.90 | $28.90 | $28.90 | $27.55 | 2 |
2021-12-07 | $28.87 | $28.87 | $28.87 | $28.87 | $27.53 | 0 |
2021-12-06 | $28.43 | $28.43 | $28.43 | $28.43 | $27.11 | 0 |
2021-12-03 | $28.14 | $28.14 | $28.14 | $28.14 | $26.83 | 0 |
2021-12-02 | $28.19 | $28.19 | $28.19 | $28.19 | $26.87 | 0 |
2021-12-01 | $27.88 | $27.88 | $27.88 | $27.88 | $26.58 | 0 |
2021-11-30 | $27.86 | $27.86 | $27.86 | $27.86 | $26.56 | 1 |
2021-11-29 | $28.16 | $28.16 | $28.16 | $28.16 | $26.85 | 1 |
2021-11-26 | $27.96 | $27.96 | $27.96 | $27.96 | $26.66 | 351 |
2021-11-24 | $28.63 | $28.63 | $28.63 | $28.63 | $27.29 | 600 |
2021-11-23 | $28.66 | $28.67 | $28.66 | $28.67 | $27.33 | 600 |
2021-11-22 | $28.69 | $28.69 | $28.69 | $28.69 | $27.36 | 0 |
2021-11-19 | $28.75 | $28.75 | $28.75 | $28.75 | $27.41 | 0 |
2021-11-18 | $28.84 | $28.84 | $28.84 | $28.84 | $27.49 | 0 |
2021-11-17 | $28.87 | $28.87 | $28.87 | $28.87 | $27.53 | 0 |
2021-11-16 | $28.92 | $28.92 | $28.92 | $28.92 | $27.58 | 0 |
2021-11-15 | $29.04 | $29.04 | $29.04 | $29.04 | $27.68 | 1 |
2021-11-12 | $29.10 | $29.10 | $29.10 | $29.10 | $27.74 | 1 |
2021-11-11 | $28.97 | $28.97 | $28.97 | $28.97 | $27.61 | 1 |
2021-11-10 | $28.82 | $28.82 | $28.82 | $28.82 | $27.48 | 1 |
2021-11-09 | $29.09 | $29.09 | $29.09 | $29.09 | $27.73 | 0 |
2021-11-08 | $29.17 | $29.17 | $29.17 | $29.17 | $27.81 | 0 |
2021-11-05 | $29.07 | $29.07 | $29.07 | $29.07 | $27.71 | 2,300 |
2021-11-04 | $29.14 | $29.14 | $28.71 | $29.07 | $27.72 | 2,300 |
2021-11-03 | $29.26 | $29.26 | $29.26 | $29.26 | $27.90 | 0 |
2021-11-02 | $29.01 | $29.01 | $29.01 | $29.01 | $27.66 | 1 |
2021-11-01 | $29.13 | $29.13 | $29.13 | $29.13 | $27.77 | 1 |
2021-10-29 | $28.92 | $28.92 | $28.92 | $28.92 | $27.58 | 2 |
2021-10-28 | $29.10 | $29.10 | $29.10 | $29.10 | $27.74 | 2 |
2021-10-27 | $28.97 | $28.97 | $28.97 | $28.97 | $27.62 | 2 |
2021-10-26 | $29.18 | $29.18 | $29.17 | $29.17 | $27.81 | 101 |
2021-10-25 | $29.15 | $29.15 | $29.15 | $29.15 | $27.79 | 6 |
2021-10-22 | $29.12 | $29.12 | $29.12 | $29.12 | $27.76 | 0 |
2021-10-21 | $29.04 | $29.04 | $29.04 | $29.04 | $27.69 | 0 |
2021-10-20 | $29.18 | $29.18 | $29.18 | $29.18 | $27.82 | 0 |
2021-10-19 | $29.19 | $29.19 | $29.19 | $29.19 | $27.82 | 0 |
2021-10-18 | $29.04 | $29.04 | $29.04 | $29.04 | $27.68 | 18 |
2021-10-15 | $29.14 | $29.14 | $29.14 | $29.14 | $27.78 | 18 |
2021-10-14 | $28.94 | $28.94 | $28.94 | $28.94 | $27.59 | 1 |
2021-10-13 | $28.75 | $28.75 | $28.75 | $28.75 | $27.41 | 0 |
2021-10-12 | $28.55 | $28.55 | $28.55 | $28.55 | $27.22 | 0 |
2021-10-11 | $28.57 | $28.57 | $28.57 | $28.57 | $27.24 | 0 |
2021-10-08 | $28.58 | $28.58 | $28.58 | $28.58 | $27.24 | 4 |
2021-10-07 | $28.61 | $28.61 | $28.61 | $28.61 | $27.28 | 4 |
2021-10-06 | $28.43 | $28.43 | $28.43 | $28.43 | $27.10 | 75 |
2021-10-05 | $28.53 | $28.53 | $28.53 | $28.53 | $27.20 | 75 |
2021-10-04 | $28.28 | $28.28 | $28.28 | $28.28 | $26.96 | 3 |
2021-10-01 | $28.51 | $28.51 | $28.51 | $28.51 | $27.18 | 2 |
2021-09-30 | $28.47 | $28.47 | $28.47 | $28.47 | $27.14 | 2 |
2021-09-29 | $28.49 | $28.49 | $28.49 | $28.49 | $27.16 | 2 |
2021-09-28 | $28.55 | $28.55 | $28.55 | $28.55 | $27.22 | 1 |
2021-09-27 | $29.03 | $29.03 | $29.03 | $29.03 | $27.68 | 9 |
2021-09-24 | $29.03 | $29.03 | $29.03 | $29.03 | $27.68 | 2 |
2021-09-23 | $29.27 | $29.27 | $29.27 | $29.27 | $27.90 | 6 |
2021-09-22 | $29.02 | $29.02 | $29.02 | $29.02 | $27.66 | 1 |
2021-09-21 | $28.80 | $28.80 | $28.80 | $28.80 | $27.46 | 557 |
2021-09-20 | $28.56 | $28.59 | $28.56 | $28.59 | $27.26 | 557 |
2021-09-17 | $29.47 | $29.47 | $29.25 | $29.25 | $27.89 | 241 |
2021-09-16 | $29.64 | $29.64 | $29.64 | $29.64 | $28.25 | 37 |
2021-09-15 | $29.77 | $29.77 | $29.77 | $29.77 | $28.38 | 2 |
2021-09-14 | $29.64 | $29.64 | $29.64 | $29.64 | $28.26 | 0 |
2021-09-13 | $29.78 | $29.78 | $29.78 | $29.78 | $28.39 | 2 |
2021-09-10 | $29.59 | $29.59 | $29.59 | $29.59 | $28.21 | 2 |
2021-09-09 | $29.80 | $29.80 | $29.70 | $29.70 | $28.31 | 150 |
2021-09-08 | $29.64 | $29.64 | $29.64 | $29.64 | $28.25 | 1 |
2021-09-07 | $29.87 | $29.87 | $29.87 | $29.87 | $28.47 | 2 |
2021-09-03 | $29.98 | $29.98 | $29.98 | $29.98 | $28.58 | 0 |
2021-09-02 | $29.78 | $29.78 | $29.78 | $29.78 | $28.39 | 5 |
2021-09-01 | $29.78 | $29.78 | $29.78 | $29.78 | $28.39 | 5 |
2021-08-31 | $29.58 | $29.58 | $29.58 | $29.58 | $28.20 | 0 |
2021-08-30 | $29.55 | $29.55 | $29.55 | $29.55 | $28.18 | 0 |
2021-08-27 | $29.43 | $29.43 | $29.43 | $29.43 | $28.05 | 0 |
2021-08-26 | $29.11 | $29.11 | $29.11 | $29.11 | $27.76 | 1 |
2021-08-25 | $29.28 | $29.28 | $29.28 | $29.28 | $27.92 | 1 |
2021-08-24 | $29.19 | $29.19 | $29.19 | $29.19 | $27.82 | 1 |
2021-08-23 | $29.12 | $29.12 | $29.12 | $29.12 | $27.77 | 2 |
2021-08-20 | $28.81 | $28.81 | $28.81 | $28.81 | $27.47 | 124 |
2021-08-19 | $28.62 | $28.66 | $28.62 | $28.66 | $27.32 | 405 |
2021-08-18 | $28.98 | $28.98 | $28.98 | $28.98 | $27.63 | 11 |
2021-08-17 | $28.85 | $28.98 | $28.85 | $28.98 | $27.63 | 401 |
2021-08-16 | $29.23 | $29.31 | $29.20 | $29.31 | $27.94 | 436 |
2021-08-13 | $29.40 | $29.47 | $29.40 | $29.47 | $28.10 | 201 |
2021-08-12 | $29.41 | $29.41 | $29.41 | $29.41 | $28.04 | 101 |
2021-08-11 | $29.37 | $29.37 | $29.37 | $29.37 | $28.00 | 1 |
2021-08-10 | $29.17 | $29.17 | $29.17 | $29.17 | $27.81 | 1 |
2021-08-09 | $29.13 | $29.13 | $29.13 | $29.13 | $27.77 | 4 |
2021-08-06 | $29.22 | $29.23 | $29.22 | $29.22 | $27.86 | 1,004 |
2021-08-05 | $29.35 | $29.39 | $29.35 | $29.39 | $28.01 | 201 |
2021-08-04 | $29.27 | $29.27 | $29.27 | $29.27 | $27.91 | 69 |
2021-08-03 | $29.25 | $29.25 | $29.25 | $29.25 | $27.89 | 2 |
2021-08-02 | $29.06 | $29.06 | $29.06 | $29.06 | $27.70 | 2 |
2021-07-30 | $28.93 | $28.93 | $28.93 | $28.93 | $27.59 | 2 |
2021-07-29 | $29.23 | $29.23 | $29.23 | $29.23 | $27.87 | 3 |
2021-07-28 | $29.01 | $29.01 | $29.01 | $29.01 | $27.65 | 0 |
2021-07-27 | $28.72 | $28.72 | $28.72 | $28.72 | $27.38 | 2 |
2021-07-26 | $28.88 | $28.88 | $28.88 | $28.88 | $27.54 | 2 |
2021-07-23 | $28.94 | $28.94 | $28.94 | $28.94 | $27.59 | 2 |
2021-07-22 | $28.84 | $28.84 | $28.84 | $28.84 | $27.50 | 3 |
2021-07-21 | $28.79 | $28.79 | $28.79 | $28.79 | $27.44 | 3 |
2021-07-20 | $28.51 | $28.51 | $28.51 | $28.51 | $27.18 | 3 |
2021-07-19 | $28.29 | $28.29 | $28.29 | $28.29 | $26.97 | 3 |
2021-07-16 | $28.79 | $28.79 | $28.79 | $28.79 | $27.45 | 4 |
2021-07-15 | $28.94 | $28.94 | $28.94 | $28.94 | $27.59 | 39 |
2021-07-14 | $29.02 | $29.02 | $29.02 | $29.02 | $27.66 | 39 |
2021-07-13 | $28.94 | $28.94 | $28.94 | $28.94 | $27.59 | 2 |
2021-07-12 | $29.09 | $29.09 | $29.09 | $29.09 | $27.74 | 2 |
2021-07-09 | $29.06 | $29.06 | $29.06 | $29.06 | $27.71 | 1 |
2021-07-08 | $28.64 | $28.64 | $28.64 | $28.64 | $27.30 | 1 |
2021-07-07 | $29.03 | $29.03 | $29.03 | $29.03 | $27.68 | 69 |
2021-07-06 | $28.95 | $28.95 | $28.95 | $28.95 | $27.60 | 94 |
2021-07-02 | $29.17 | $29.23 | $29.11 | $29.16 | $27.80 | 603 |
2021-07-01 | $29.04 | $29.04 | $29.03 | $29.03 | $27.67 | 165 |
2021-06-30 | $29.06 | $29.06 | $29.06 | $29.06 | $27.70 | 60 |
2021-06-29 | $29.13 | $29.13 | $29.13 | $29.13 | $27.77 | 36 |
2021-06-28 | $29.18 | $29.18 | $29.18 | $29.18 | $27.82 | 5 |
2021-06-25 | $29.28 | $29.28 | $29.21 | $29.21 | $27.85 | 330 |
2021-06-24 | $29.65 | $29.65 | $29.65 | $29.65 | $27.74 | 37 |
2021-06-23 | $29.36 | $29.36 | $29.36 | $29.36 | $27.47 | 2 |
2021-06-22 | $29.55 | $29.55 | $29.55 | $29.55 | $27.64 | 2 |
2021-06-21 | $29.49 | $29.49 | $29.49 | $29.49 | $27.59 | 1 |
2021-06-18 | $29.29 | $29.29 | $29.20 | $29.20 | $27.32 | 553 |
2021-06-17 | $29.59 | $29.59 | $29.59 | $29.59 | $27.68 | 415 |
2021-06-16 | $30.03 | $30.03 | $29.75 | $29.75 | $27.83 | 415 |
2021-06-15 | $29.99 | $29.99 | $29.99 | $29.99 | $28.06 | 5 |
2021-06-14 | $29.94 | $30.01 | $29.94 | $30.01 | $28.08 | 177 |
2021-06-11 | $29.98 | $30.04 | $29.98 | $30.01 | $28.07 | 500 |
2021-06-10 | $29.96 | $29.96 | $29.96 | $29.96 | $28.03 | 10 |
2021-06-09 | $29.84 | $29.84 | $29.84 | $29.84 | $27.91 | 72 |
2021-06-08 | $29.98 | $29.98 | $29.87 | $29.93 | $28.00 | 1,202 |
2021-06-07 | $30.01 | $30.01 | $29.90 | $29.96 | $28.03 | 702 |
2021-06-04 | $29.95 | $29.95 | $29.95 | $29.95 | $28.02 | 11 |
2021-06-03 | $29.72 | $29.72 | $29.66 | $29.66 | $27.75 | 665 |
2021-06-02 | $29.84 | $29.84 | $29.84 | $29.84 | $27.92 | 2 |
2021-06-01 | $29.77 | $29.77 | $29.77 | $29.77 | $27.85 | 2 |
2021-05-28 | $29.51 | $29.51 | $29.51 | $29.51 | $27.61 | 2 |
2021-05-27 | $29.42 | $29.42 | $29.42 | $29.42 | $27.52 | 0 |
2021-05-26 | $29.32 | $29.32 | $29.32 | $29.32 | $27.43 | 0 |
2021-05-25 | $29.24 | $29.24 | $29.24 | $29.24 | $27.35 | 0 |
2021-05-24 | $29.26 | $29.26 | $29.26 | $29.26 | $27.38 | 2 |
2021-05-21 | $29.04 | $29.04 | $29.04 | $29.04 | $27.17 | 2 |
2021-05-20 | $29.19 | $29.19 | $29.16 | $29.16 | $27.28 | 350 |
2021-05-19 | $28.82 | $28.82 | $28.82 | $28.82 | $26.96 | 15 |
2021-05-18 | $29.02 | $29.02 | $29.02 | $29.02 | $27.15 | 32 |
2021-05-17 | $28.75 | $28.75 | $28.74 | $28.74 | $26.88 | 217 |
2021-05-14 | $28.83 | $28.83 | $28.83 | $28.83 | $26.97 | 1 |
2021-05-13 | $28.48 | $28.48 | $28.48 | $28.48 | $26.65 | 2 |
2021-05-12 | $28.59 | $28.59 | $28.28 | $28.28 | $26.45 | 443 |
2021-05-11 | $28.89 | $28.95 | $28.89 | $28.95 | $27.08 | 1,001 |
2021-05-10 | $29.22 | $29.22 | $29.22 | $29.22 | $27.34 | 2 |
2021-05-07 | $29.33 | $29.33 | $29.33 | $29.33 | $27.44 | 2 |
2021-05-06 | $28.91 | $28.91 | $28.91 | $28.91 | $27.05 | 704 |
2021-05-05 | $28.74 | $28.74 | $28.74 | $28.74 | $26.89 | 1 |
2021-05-04 | $28.49 | $28.49 | $28.49 | $28.49 | $26.66 | 31 |
2021-05-03 | $28.82 | $28.82 | $28.82 | $28.82 | $26.96 | 8 |
2021-04-30 | $28.59 | $28.59 | $28.59 | $28.59 | $26.75 | 1 |
2021-04-29 | $28.79 | $28.93 | $28.79 | $28.93 | $27.07 | 700 |
2021-04-28 | $28.92 | $28.92 | $28.92 | $28.92 | $27.05 | 1,180 |
2021-04-27 | $28.88 | $28.88 | $28.83 | $28.83 | $26.97 | 211 |
2021-04-26 | $28.97 | $28.97 | $28.97 | $28.97 | $27.10 | 17 |
2021-04-23 | $28.84 | $28.91 | $28.84 | $28.91 | $27.05 | 200 |
2021-04-22 | $28.79 | $28.79 | $28.66 | $28.66 | $26.81 | 304 |
2021-04-21 | $28.91 | $28.91 | $28.91 | $28.91 | $27.05 | 3 |
2021-04-20 | $28.75 | $28.75 | $28.75 | $28.75 | $26.90 | 276 |
2021-04-19 | $28.96 | $28.96 | $28.96 | $28.96 | $27.09 | 220 |
2021-04-16 | $28.90 | $28.94 | $28.90 | $28.94 | $27.08 | 220 |
2021-04-15 | $28.76 | $28.76 | $28.76 | $28.76 | $26.90 | 107 |
2021-04-14 | $28.48 | $28.48 | $28.48 | $28.48 | $26.64 | 10 |
2021-04-13 | $28.47 | $28.47 | $28.39 | $28.44 | $26.60 | 2,000 |
2021-04-12 | $28.31 | $28.37 | $28.31 | $28.31 | $26.49 | 615 |
2021-04-09 | $28.45 | $28.45 | $28.43 | $28.43 | $26.59 | 150 |
2021-04-08 | $28.48 | $28.51 | $28.48 | $28.51 | $26.67 | 300 |
2021-04-07 | $28.31 | $28.31 | $28.31 | $28.31 | $26.49 | 0 |
2021-04-06 | $28.27 | $28.27 | $28.27 | $28.27 | $26.44 | 18 |
2021-04-05 | $28.43 | $28.43 | $28.43 | $28.43 | $26.59 | 18 |
2021-04-01 | $28.14 | $28.14 | $28.14 | $28.14 | $26.32 | 200 |
2021-03-31 | $27.92 | $27.92 | $27.92 | $27.92 | $26.12 | 200 |
2021-03-30 | $27.94 | $27.94 | $27.94 | $27.94 | $26.14 | 110 |
2021-03-29 | $27.95 | $28.03 | $27.95 | $28.03 | $26.22 | 852 |
2021-03-26 | $27.85 | $27.98 | $27.85 | $27.98 | $26.18 | 202 |
2021-03-25 | $27.59 | $27.59 | $27.59 | $27.59 | $25.82 | 407 |
2021-03-24 | $27.50 | $27.58 | $27.43 | $27.43 | $25.66 | 407 |
2021-03-23 | $27.58 | $27.58 | $27.58 | $27.58 | $25.81 | 94 |
2021-03-22 | $27.89 | $27.91 | $27.89 | $27.91 | $26.11 | 710 |
2021-03-19 | $28.00 | $28.00 | $27.96 | $27.96 | $26.16 | 372 |
2021-03-18 | $28.00 | $28.09 | $27.87 | $27.87 | $26.07 | 719 |
2021-03-17 | $27.98 | $27.98 | $27.98 | $27.98 | $26.18 | 1 |
2021-03-16 | $27.97 | $27.97 | $27.94 | $27.94 | $26.14 | 820 |
2021-03-15 | $27.74 | $27.80 | $27.74 | $27.80 | $26.01 | 505 |
2021-03-12 | $27.75 | $27.75 | $27.75 | $27.75 | $25.96 | 77 |
2021-03-11 | $27.82 | $27.82 | $27.82 | $27.82 | $26.02 | 100 |
2021-03-10 | $27.56 | $27.56 | $27.56 | $27.56 | $25.78 | 0 |
2021-03-09 | $27.46 | $27.46 | $27.46 | $27.46 | $25.69 | 0 |
2021-03-08 | $27.15 | $27.15 | $27.15 | $27.15 | $25.40 | 100 |
2021-03-05 | $27.32 | $27.33 | $27.32 | $27.33 | $25.57 | 100 |
2021-03-04 | $27.04 | $27.04 | $27.04 | $27.04 | $25.30 | 72 |
2021-03-03 | $27.30 | $27.30 | $27.30 | $27.30 | $25.55 | 72 |
2021-03-02 | $27.28 | $27.36 | $27.28 | $27.36 | $25.59 | 150 |
2021-03-01 | $27.50 | $27.50 | $27.50 | $27.50 | $25.72 | 2 |
2021-02-26 | $26.99 | $26.99 | $26.99 | $26.99 | $25.25 | 2 |
2021-02-25 | $27.32 | $27.32 | $27.32 | $27.32 | $25.56 | 11 |
2021-02-24 | $27.72 | $27.72 | $27.72 | $27.72 | $25.94 | 11 |
2021-02-23 | $27.72 | $27.72 | $27.72 | $27.72 | $25.94 | 6 |
2021-02-22 | $27.71 | $27.71 | $27.71 | $27.71 | $25.92 | 10 |
2021-02-19 | $28.00 | $28.00 | $27.88 | $27.88 | $26.08 | 117 |
2021-02-18 | $27.77 | $27.77 | $27.77 | $27.77 | $25.98 | 320 |
2021-02-17 | $27.85 | $27.96 | $27.85 | $27.96 | $26.16 | 320 |
2021-02-16 | $28.07 | $28.07 | $28.07 | $28.07 | $26.27 | 100 |
2021-02-12 | $27.97 | $27.97 | $27.97 | $27.97 | $26.17 | 100 |
2021-02-11 | $27.87 | $27.87 | $27.87 | $27.87 | $26.07 | 20 |
2021-02-10 | $27.67 | $27.67 | $27.67 | $27.67 | $25.88 | 20 |
2021-02-09 | $27.69 | $27.69 | $27.69 | $27.69 | $25.90 | 8 |
2021-02-08 | $27.59 | $27.59 | $27.59 | $27.59 | $25.81 | 0 |
2021-02-05 | $27.39 | $27.39 | $27.39 | $27.39 | $25.62 | 0 |
2021-02-04 | $27.32 | $27.32 | $27.32 | $27.32 | $25.56 | 0 |
2021-02-03 | $27.33 | $27.33 | $27.33 | $27.33 | $25.57 | 10 |
2021-02-02 | $27.36 | $27.36 | $27.36 | $27.36 | $25.60 | 10 |
2021-02-01 | $27.07 | $27.07 | $27.07 | $27.07 | $25.32 | 0 |
2021-01-29 | $26.73 | $26.73 | $26.73 | $26.73 | $25.01 | 0 |
2021-01-28 | $27.28 | $27.28 | $27.28 | $27.28 | $25.52 | 7 |
2021-01-27 | $27.15 | $27.15 | $27.15 | $27.15 | $25.40 | 7 |
2021-01-26 | $27.76 | $27.76 | $27.76 | $27.76 | $25.97 | 2 |
2021-01-25 | $27.70 | $27.70 | $27.70 | $27.70 | $25.92 | 2 |
2021-01-22 | $27.67 | $27.67 | $27.67 | $27.67 | $25.88 | 3 |
2021-01-21 | $27.85 | $27.85 | $27.85 | $27.85 | $26.05 | 3 |
2021-01-20 | $27.82 | $27.82 | $27.82 | $27.82 | $26.03 | 0 |
2021-01-19 | $27.56 | $27.56 | $27.56 | $27.56 | $25.78 | 0 |
2021-01-15 | $27.55 | $27.55 | $27.55 | $27.55 | $25.77 | 17 |
2021-01-14 | $27.89 | $27.89 | $27.89 | $27.89 | $26.09 | 17 |
2021-01-13 | $27.70 | $27.70 | $27.70 | $27.70 | $25.92 | 5 |
2021-01-12 | $27.56 | $27.65 | $27.56 | $27.65 | $25.87 | 208 |
2021-01-11 | $27.49 | $27.49 | $27.49 | $27.49 | $25.72 | 1 |
2021-01-08 | $27.76 | $27.76 | $27.76 | $27.76 | $25.98 | 1 |
2021-01-07 | $27.51 | $27.51 | $27.51 | $27.51 | $25.74 | 40 |
2021-01-06 | $27.23 | $27.39 | $27.23 | $27.39 | $25.63 | 275 |
2021-01-05 | $27.17 | $27.18 | $27.17 | $27.18 | $25.43 | 280 |
2021-01-04 | $27.08 | $27.08 | $26.86 | $26.86 | $25.13 | 404 |
2020-12-31 | $26.68 | $26.68 | $26.68 | $26.68 | $24.96 | 13 |
2020-12-30 | $26.79 | $26.79 | $26.79 | $26.79 | $25.06 | 2 |
2020-12-29 | $26.70 | $26.70 | $26.70 | $26.70 | $24.98 | 2 |
2020-12-28 | $26.58 | $26.58 | $26.58 | $26.58 | $24.86 | 11 |
2020-12-24 | $26.36 | $26.36 | $26.36 | $26.36 | $24.66 | 400 |
2020-12-23 | $26.22 | $26.22 | $26.22 | $26.22 | $24.54 | 400 |
2020-12-22 | $26.46 | $26.46 | $26.46 | $26.46 | $24.35 | 3 |
2020-12-21 | $26.61 | $26.61 | $26.61 | $26.61 | $24.48 | 3 |
2020-12-18 | $26.91 | $26.91 | $26.91 | $26.91 | $24.76 | 1 |
2020-12-17 | $26.85 | $26.85 | $26.85 | $26.85 | $24.70 | 1 |
2020-12-16 | $26.69 | $26.73 | $26.69 | $26.73 | $24.59 | 300 |
2020-12-15 | $26.62 | $26.62 | $26.62 | $26.62 | $24.49 | 300 |
2020-12-14 | $26.43 | $26.43 | $26.43 | $26.43 | $24.32 | 0 |
2020-12-11 | $26.36 | $26.36 | $26.36 | $26.36 | $24.25 | 0 |
2020-12-10 | $26.41 | $26.41 | $26.41 | $26.41 | $24.30 | 1 |
2020-12-09 | $26.33 | $26.33 | $26.33 | $26.33 | $24.22 | 0 |
2020-12-08 | $26.24 | $26.24 | $26.24 | $26.24 | $24.15 | 0 |
2020-12-07 | $26.18 | $26.18 | $26.18 | $26.18 | $24.09 | 0 |
2020-12-04 | $26.28 | $26.28 | $26.28 | $26.28 | $24.18 | 0 |
2020-12-03 | $26.16 | $26.16 | $26.16 | $26.16 | $24.08 | 0 |
2020-12-02 | $26.08 | $26.08 | $26.08 | $26.08 | $24.00 | 4 |
2020-12-01 | $26.03 | $26.03 | $26.03 | $26.03 | $23.95 | 4 |
2020-11-30 | $25.55 | $25.55 | $25.55 | $25.55 | $23.51 | 1 |
2020-11-27 | $26.09 | $26.09 | $26.09 | $26.09 | $24.00 | 1 |
2020-11-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.80 | 0 |
2020-11-24 | $25.92 | $25.92 | $25.92 | $25.92 | $23.85 | 0 |
2020-11-23 | $25.66 | $25.66 | $25.66 | $25.66 | $23.61 | 0 |
2020-11-20 | $25.65 | $25.65 | $25.65 | $25.65 | $23.60 | 0 |
2020-11-19 | $25.51 | $25.51 | $25.51 | $25.51 | $23.47 | 0 |
2020-11-18 | $25.41 | $25.41 | $25.41 | $25.41 | $23.38 | 0 |
2020-11-17 | $25.47 | $25.47 | $25.47 | $25.47 | $23.44 | 0 |
2020-11-16 | $25.45 | $25.45 | $25.45 | $25.45 | $23.41 | 1 |
2020-11-13 | $25.23 | $25.23 | $25.23 | $25.23 | $23.22 | 1 |
2020-11-12 | $24.97 | $24.97 | $24.97 | $24.97 | $22.98 | 1 |
2020-11-11 | $25.26 | $25.26 | $25.26 | $25.26 | $23.24 | 1 |
2020-11-10 | $25.03 | $25.03 | $25.03 | $25.03 | $23.03 | 3 |
2020-11-09 | $24.94 | $24.94 | $24.94 | $24.94 | $22.95 | 0 |
2020-11-06 | $24.54 | $24.54 | $24.54 | $24.54 | $22.58 | 400 |
2020-11-05 | $24.41 | $24.49 | $24.41 | $24.49 | $22.53 | 400 |
2020-11-04 | $24.06 | $24.06 | $24.06 | $24.06 | $22.14 | 400 |
2020-11-03 | $23.65 | $23.80 | $23.65 | $23.80 | $21.90 | 400 |
2020-11-02 | $23.33 | $23.33 | $23.33 | $23.33 | $21.47 | 701 |
2020-10-30 | $22.91 | $23.00 | $22.91 | $23.00 | $21.16 | 701 |
2020-10-29 | $23.22 | $23.22 | $23.22 | $23.22 | $21.36 | 0 |
2020-10-28 | $23.11 | $23.11 | $23.11 | $23.11 | $21.27 | 0 |
2020-10-27 | $23.68 | $23.68 | $23.68 | $23.68 | $21.79 | 0 |
2020-10-26 | $23.80 | $23.80 | $23.80 | $23.80 | $21.90 | 0 |
2020-10-23 | $24.13 | $24.13 | $24.13 | $24.13 | $22.21 | 0 |
2020-10-22 | $24.02 | $24.02 | $24.02 | $24.02 | $22.10 | 0 |
2020-10-21 | $24.11 | $24.11 | $24.11 | $24.11 | $22.18 | 0 |
2020-10-20 | $24.04 | $24.04 | $24.04 | $24.04 | $22.12 | 4 |
2020-10-19 | $23.91 | $23.91 | $23.91 | $23.91 | $22.00 | 4 |
2020-10-16 | $24.00 | $24.00 | $24.00 | $24.00 | $22.08 | 0 |
2020-10-15 | $23.93 | $23.93 | $23.93 | $23.93 | $22.02 | 0 |
2020-10-14 | $24.20 | $24.20 | $24.20 | $24.20 | $22.27 | 0 |
2020-10-13 | $24.17 | $24.17 | $24.17 | $24.17 | $22.24 | 0 |
2020-10-12 | $24.33 | $24.33 | $24.33 | $24.33 | $22.39 | 0 |
2020-10-09 | $24.22 | $24.22 | $24.21 | $24.21 | $22.27 | 100 |
2020-10-08 | $24.10 | $24.10 | $24.10 | $24.10 | $22.17 | 1 |
2020-10-07 | $23.94 | $23.94 | $23.94 | $23.94 | $22.03 | 1 |
2020-10-06 | $23.82 | $23.82 | $23.82 | $23.82 | $21.91 | 400 |
2020-10-05 | $23.93 | $23.99 | $23.93 | $23.99 | $22.07 | 400 |
2020-10-02 | $23.72 | $23.72 | $23.72 | $23.72 | $21.83 | 200 |
2020-10-01 | $23.73 | $23.79 | $23.73 | $23.79 | $21.89 | 200 |
2020-09-30 | $23.74 | $23.74 | $23.74 | $23.74 | $21.84 | 22 |
2020-09-29 | $23.68 | $23.68 | $23.68 | $23.68 | $21.79 | 22 |
2020-09-28 | $23.65 | $23.65 | $23.65 | $23.65 | $21.76 | 0 |
2020-09-25 | $23.36 | $23.36 | $23.36 | $23.36 | $21.50 | 100 |
2020-09-24 | $23.20 | $23.32 | $23.20 | $23.32 | $21.45 | 100 |
2020-09-23 | $23.35 | $23.37 | $23.35 | $23.37 | $21.51 | 750 |
2020-09-22 | $23.69 | $23.69 | $23.69 | $23.69 | $21.80 | 0 |
2020-09-21 | $23.76 | $23.76 | $23.76 | $23.76 | $21.87 | 0 |
2020-09-18 | $24.25 | $24.25 | $24.25 | $24.25 | $22.31 | 206 |
2020-09-17 | $24.24 | $24.26 | $24.24 | $24.26 | $22.32 | 206 |
2020-09-16 | $24.32 | $24.32 | $24.32 | $24.32 | $22.38 | 1 |
2020-09-15 | $24.32 | $24.32 | $24.32 | $24.32 | $22.38 | 250 |
2020-09-14 | $24.21 | $24.24 | $24.21 | $24.24 | $22.31 | 250 |
2020-09-11 | $24.09 | $24.09 | $24.09 | $24.09 | $22.17 | 0 |
2020-09-10 | $23.95 | $23.95 | $23.95 | $23.95 | $22.04 | 600 |
2020-09-09 | $24.19 | $24.29 | $24.19 | $24.28 | $22.34 | 600 |
2020-09-08 | $23.93 | $23.93 | $23.93 | $23.93 | $22.02 | 0 |
2020-09-04 | $24.15 | $24.15 | $24.15 | $24.15 | $22.23 | 0 |
2020-09-03 | $24.05 | $24.05 | $24.05 | $24.05 | $22.13 | 0 |
2020-09-02 | $24.50 | $24.50 | $24.50 | $24.50 | $22.54 | 0 |
2020-09-01 | $24.30 | $24.30 | $24.30 | $24.30 | $22.36 | 0 |
2020-08-31 | $24.31 | $24.31 | $24.31 | $24.31 | $22.37 | 0 |
2020-08-28 | $24.59 | $24.59 | $24.59 | $24.59 | $22.63 | 0 |
2020-08-27 | $24.43 | $24.43 | $24.43 | $24.43 | $22.48 | 0 |
2020-08-26 | $24.66 | $24.66 | $24.66 | $24.66 | $22.69 | 0 |
2020-08-25 | $24.58 | $24.58 | $24.58 | $24.58 | $22.62 | 0 |
2020-08-24 | $24.48 | $24.48 | $24.48 | $24.48 | $22.53 | 0 |
2020-08-21 | $24.19 | $24.23 | $24.19 | $24.23 | $22.30 | 200 |
2020-08-20 | $24.35 | $24.35 | $24.35 | $24.35 | $22.41 | 2 |
2020-08-19 | $24.48 | $24.48 | $24.48 | $24.48 | $22.53 | 2 |
2020-08-18 | $24.57 | $24.57 | $24.57 | $24.57 | $22.61 | 58 |
2020-08-17 | $24.67 | $24.67 | $24.67 | $24.67 | $22.70 | 0 |
2020-08-14 | $24.50 | $24.50 | $24.50 | $24.50 | $22.54 | 0 |
2020-08-13 | $24.55 | $24.55 | $24.55 | $24.55 | $22.59 | 401 |
2020-08-12 | $24.64 | $24.67 | $24.64 | $24.67 | $22.70 | 401 |
2020-08-11 | $24.31 | $24.31 | $24.31 | $24.31 | $22.37 | 0 |
2020-08-10 | $24.23 | $24.23 | $24.23 | $24.23 | $22.30 | 0 |
2020-08-07 | $24.01 | $24.01 | $24.01 | $24.01 | $22.09 | 2 |
2020-08-06 | $24.16 | $24.16 | $24.16 | $24.16 | $22.23 | 2 |
2020-08-05 | $24.15 | $24.15 | $24.15 | $24.15 | $22.22 | 0 |
2020-08-04 | $23.94 | $23.94 | $23.94 | $23.94 | $22.03 | 0 |
2020-08-03 | $23.74 | $23.74 | $23.74 | $23.74 | $21.84 | 0 |
2020-07-31 | $23.45 | $23.45 | $23.45 | $23.45 | $21.58 | 403 |
2020-07-30 | $23.82 | $23.88 | $23.82 | $23.88 | $21.97 | 403 |
2020-07-29 | $24.16 | $24.16 | $24.16 | $24.16 | $22.23 | 1 |
2020-07-28 | $23.95 | $23.95 | $23.95 | $23.95 | $22.03 | 0 |
2020-07-27 | $24.15 | $24.15 | $24.15 | $24.15 | $22.22 | 100 |
2020-07-24 | $23.91 | $23.91 | $23.91 | $23.91 | $22.00 | 0 |
2020-07-23 | $23.91 | $23.91 | $23.91 | $23.91 | $22.00 | 1 |
2020-07-22 | $24.15 | $24.15 | $24.15 | $24.15 | $22.22 | 1 |
2020-07-21 | $24.08 | $24.08 | $24.08 | $24.08 | $22.16 | 0 |
2020-07-20 | $24.08 | $24.08 | $24.08 | $24.08 | $22.16 | 0 |
2020-07-17 | $23.94 | $23.94 | $23.94 | $23.94 | $22.03 | 0 |
2020-07-16 | $23.87 | $23.87 | $23.87 | $23.87 | $21.97 | 0 |
2020-07-15 | $24.01 | $24.01 | $24.01 | $24.01 | $22.09 | 0 |
2020-07-14 | $23.85 | $23.85 | $23.85 | $23.85 | $21.94 | 0 |
2020-07-13 | $23.48 | $23.48 | $23.48 | $23.48 | $21.61 | 23 |
2020-07-10 | $23.53 | $23.53 | $23.53 | $23.53 | $21.65 | 23 |
2020-07-09 | $23.41 | $23.41 | $23.41 | $23.41 | $21.54 | 23 |
2020-07-08 | $23.74 | $23.74 | $23.74 | $23.74 | $21.84 | 23 |
2020-07-07 | $23.54 | $23.54 | $23.54 | $23.54 | $21.66 | 23 |
2020-07-06 | $23.95 | $23.95 | $23.95 | $23.95 | $22.04 | 11 |
2020-07-02 | $23.42 | $23.42 | $23.42 | $23.42 | $21.55 | 1 |
2020-07-01 | $23.09 | $23.09 | $23.09 | $23.09 | $21.25 | 2 |
2020-06-30 | $22.99 | $22.99 | $22.99 | $22.99 | $21.16 | 1 |
2020-06-29 | $22.92 | $22.92 | $22.92 | $22.92 | $21.09 | 243 |
2020-06-26 | $22.84 | $22.84 | $22.84 | $22.84 | $21.01 | 0 |
2020-06-25 | $22.92 | $23.13 | $22.92 | $23.13 | $21.28 | 400 |
2020-06-24 | $23.31 | $23.31 | $23.31 | $23.31 | $21.09 | 105 |
2020-06-23 | $23.79 | $23.79 | $23.79 | $23.79 | $21.53 | 0 |
2020-06-22 | $23.70 | $23.70 | $23.70 | $23.70 | $21.45 | 0 |
2020-06-19 | $23.52 | $23.52 | $23.52 | $23.52 | $21.28 | 0 |
2020-06-18 | $23.73 | $23.73 | $23.73 | $23.73 | $21.48 | 1 |
2020-06-17 | $23.82 | $23.82 | $23.82 | $23.82 | $21.56 | 0 |
2020-06-16 | $23.75 | $23.75 | $23.75 | $23.75 | $21.49 | 0 |
2020-06-15 | $23.48 | $23.48 | $23.48 | $23.48 | $21.25 | 0 |
2020-06-12 | $23.56 | $23.56 | $23.56 | $23.56 | $21.33 | 0 |
2020-06-11 | $23.79 | $23.79 | $23.14 | $23.14 | $20.94 | 200 |
2020-06-10 | $24.51 | $24.51 | $24.51 | $24.51 | $22.18 | 0 |
2020-06-09 | $24.55 | $24.55 | $24.55 | $24.55 | $22.22 | 0 |
2020-06-08 | $24.85 | $24.85 | $24.85 | $24.85 | $22.49 | 0 |
2020-06-05 | $24.48 | $24.48 | $24.48 | $24.48 | $22.15 | 0 |
2020-06-04 | $23.90 | $23.90 | $23.90 | $23.90 | $21.63 | 0 |
2020-06-03 | $24.10 | $24.10 | $24.10 | $24.10 | $21.81 | 0 |
2020-06-02 | $23.10 | $23.10 | $23.10 | $23.10 | $20.91 | 0 |
2020-06-01 | $22.73 | $23.10 | $22.73 | $23.10 | $20.91 | 200 |
2020-05-29 | $22.59 | $22.59 | $22.59 | $22.59 | $20.44 | 0 |
2020-05-28 | $22.53 | $22.53 | $22.53 | $22.53 | $20.39 | 1 |
2020-05-27 | $22.49 | $22.49 | $22.49 | $22.49 | $20.35 | 0 |
2020-05-26 | $22.31 | $22.31 | $22.31 | $22.31 | $20.19 | 0 |
2020-05-22 | $21.69 | $21.69 | $21.69 | $21.69 | $19.63 | 0 |
2020-05-21 | $21.84 | $21.84 | $21.84 | $21.84 | $19.77 | 1 |
2020-05-20 | $22.07 | $22.07 | $22.07 | $22.07 | $19.97 | 1 |
2020-05-19 | $21.79 | $21.79 | $21.79 | $21.79 | $19.72 | 0 |
2020-05-18 | $22.07 | $22.07 | $22.07 | $22.07 | $19.98 | 0 |
2020-05-15 | $21.25 | $21.25 | $21.25 | $21.25 | $19.23 | 0 |
2020-05-14 | $21.08 | $21.37 | $21.08 | $21.37 | $19.34 | 200 |
2020-05-13 | $21.49 | $21.49 | $21.49 | $21.49 | $19.45 | 0 |
2020-05-12 | $21.73 | $21.73 | $21.73 | $21.73 | $19.66 | 0 |
2020-05-11 | $21.96 | $21.96 | $21.96 | $21.96 | $19.88 | 0 |
2020-05-08 | $21.96 | $21.96 | $21.96 | $21.96 | $19.88 | 0 |
2020-05-07 | $21.62 | $21.62 | $21.62 | $21.62 | $19.57 | 0 |
2020-05-06 | $21.59 | $21.59 | $21.59 | $21.59 | $19.54 | 0 |
2020-05-05 | $21.45 | $21.45 | $21.45 | $21.45 | $19.41 | 10 |
2020-05-04 | $21.26 | $21.26 | $21.26 | $21.26 | $19.24 | 0 |
2020-05-01 | $21.90 | $21.90 | $21.90 | $21.90 | $19.82 | 0 |
2020-04-30 | $22.41 | $22.41 | $22.41 | $22.41 | $20.28 | 0 |
2020-04-29 | $21.84 | $21.84 | $21.84 | $21.84 | $19.76 | 0 |
2020-04-28 | $21.66 | $21.66 | $21.66 | $21.66 | $19.61 | 0 |
2020-04-27 | $21.27 | $21.27 | $21.27 | $21.27 | $19.25 | 0 |
2020-04-24 | $21.14 | $21.14 | $21.14 | $21.14 | $19.13 | 0 |
2020-04-23 | $21.15 | $21.15 | $21.15 | $21.15 | $19.15 | 2 |
2020-04-22 | $20.77 | $20.77 | $20.77 | $20.77 | $18.80 | 0 |
2020-04-21 | $21.24 | $21.24 | $21.24 | $21.24 | $19.22 | 0 |
2020-04-20 | $21.51 | $21.51 | $21.51 | $21.51 | $19.46 | 0 |
2020-04-17 | $20.95 | $20.95 | $20.95 | $20.95 | $18.96 | 52 |
2020-04-16 | $21.02 | $21.02 | $21.02 | $21.02 | $19.02 | 1 |
2020-04-15 | $21.65 | $21.65 | $21.65 | $21.65 | $19.60 | 2 |
2020-04-14 | $21.34 | $21.34 | $21.34 | $21.34 | $19.31 | 0 |
2020-04-13 | $21.47 | $21.47 | $21.47 | $21.47 | $19.43 | 0 |
2020-04-09 | $21.14 | $21.14 | $21.14 | $21.14 | $19.14 | 79 |
2020-04-08 | $20.95 | $20.95 | $20.95 | $20.95 | $18.96 | 5 |
2020-04-07 | $20.85 | $20.85 | $20.85 | $20.85 | $18.87 | 0 |
2020-04-06 | $19.74 | $19.74 | $19.74 | $19.74 | $17.86 | 1 |
2020-04-03 | $20.14 | $20.14 | $20.14 | $20.14 | $18.23 | 0 |
2020-04-02 | $20.14 | $20.14 | $20.14 | $20.14 | $18.23 | 0 |
2020-04-01 | $19.67 | $19.67 | $19.67 | $19.67 | $17.80 | 0 |
2020-03-31 | $20.41 | $20.41 | $20.41 | $20.41 | $18.47 | 0 |
2020-03-30 | $20.42 | $20.42 | $20.42 | $20.42 | $18.48 | 0 |
2020-03-27 | $20.04 | $20.04 | $20.04 | $20.04 | $18.14 | 50 |
2020-03-26 | $20.79 | $20.79 | $20.79 | $20.79 | $18.81 | 0 |
2020-03-25 | $20.13 | $20.13 | $19.91 | $19.91 | $18.02 | 800 |
2020-03-24 | $19.22 | $19.22 | $19.22 | $19.22 | $17.40 | 0 |
2020-03-23 | $17.76 | $17.76 | $17.76 | $17.76 | $16.08 | 3 |
2020-03-20 | $18.22 | $18.22 | $18.22 | $18.22 | $16.49 | 0 |
2020-03-19 | $18.28 | $18.28 | $18.28 | $18.28 | $16.54 | 0 |
2020-03-18 | $18.07 | $18.07 | $18.07 | $18.07 | $16.36 | 0 |
2020-03-17 | $19.31 | $19.31 | $19.31 | $19.31 | $17.48 | 0 |
2020-03-16 | $18.66 | $18.66 | $18.66 | $18.66 | $16.88 | 0 |
2020-03-13 | $20.84 | $20.84 | $20.84 | $20.84 | $18.86 | 0 |
2020-03-12 | $19.86 | $19.86 | $19.86 | $19.86 | $17.98 | 0 |
2020-03-11 | $22.69 | $22.69 | $22.31 | $22.31 | $20.19 | 100 |
2020-03-10 | $23.28 | $23.28 | $23.28 | $23.28 | $21.07 | 0 |
2020-03-09 | $21.32 | $22.64 | $21.32 | $22.64 | $20.49 | 900 |
2020-03-06 | $24.47 | $24.47 | $24.47 | $24.47 | $22.15 | 0 |
2020-03-05 | $24.93 | $24.93 | $24.84 | $24.84 | $22.48 | 600 |
2020-03-04 | $25.40 | $25.40 | $25.40 | $25.40 | $22.99 | 0 |
2020-03-03 | $24.86 | $24.86 | $24.86 | $24.86 | $22.50 | 3 |
2020-03-02 | $24.56 | $24.90 | $24.56 | $24.90 | $22.54 | 1,001 |
2020-02-28 | $24.51 | $24.51 | $24.51 | $24.51 | $22.18 | 36 |
2020-02-27 | $24.88 | $24.88 | $24.88 | $24.88 | $22.51 | 16 |
2020-02-26 | $25.54 | $25.54 | $25.54 | $25.54 | $23.12 | 0 |
2020-02-25 | $25.53 | $25.53 | $25.53 | $25.53 | $23.10 | 0 |
2020-02-24 | $25.85 | $25.85 | $25.85 | $25.85 | $23.40 | 11 |
2020-02-21 | $26.80 | $26.80 | $26.80 | $26.80 | $24.25 | 0 |
2020-02-20 | $26.85 | $26.87 | $26.85 | $26.87 | $24.32 | 300 |
2020-02-19 | $27.14 | $27.15 | $27.07 | $27.07 | $24.50 | 1,926 |
2020-02-18 | $27.04 | $27.04 | $27.03 | $27.03 | $24.46 | 200 |
2020-02-14 | $27.15 | $27.15 | $27.15 | $27.15 | $24.57 | 0 |
2020-02-13 | $27.14 | $27.14 | $27.14 | $27.14 | $24.56 | 2 |
2020-02-12 | $27.34 | $27.34 | $27.34 | $27.34 | $24.74 | 0 |
2020-02-11 | $27.23 | $27.23 | $27.23 | $27.23 | $24.64 | 0 |
2020-02-10 | $27.10 | $27.10 | $27.10 | $27.10 | $24.52 | 0 |
2020-02-07 | $27.06 | $27.06 | $27.06 | $27.06 | $24.49 | 0 |
2020-02-06 | $27.28 | $27.28 | $27.28 | $27.28 | $24.69 | 0 |
2020-02-05 | $27.21 | $27.21 | $27.21 | $27.21 | $24.63 | 0 |
2020-02-04 | $26.96 | $26.96 | $26.96 | $26.96 | $24.40 | 0 |
2020-02-03 | $26.56 | $26.57 | $26.56 | $26.57 | $24.04 | 100 |
2020-01-31 | $26.73 | $26.73 | $26.51 | $26.51 | $23.99 | 200 |
2020-01-30 | $26.95 | $26.95 | $26.95 | $26.95 | $24.39 | 40 |
2020-01-29 | $27.12 | $27.12 | $27.12 | $27.12 | $24.54 | 0 |
2020-01-28 | $27.13 | $27.13 | $27.13 | $27.13 | $24.55 | 0 |
2020-01-27 | $26.96 | $26.96 | $26.96 | $26.96 | $24.40 | 1 |
2020-01-24 | $27.62 | $27.64 | $27.62 | $27.64 | $25.01 | 100 |
2020-01-23 | $27.70 | $27.70 | $27.70 | $27.70 | $25.06 | 0 |
2020-01-22 | $27.86 | $27.86 | $27.86 | $27.86 | $25.21 | 1 |
2020-01-21 | $27.79 | $27.79 | $27.79 | $27.79 | $25.15 | 0 |
2020-01-17 | $28.08 | $28.08 | $28.08 | $28.08 | $25.42 | 0 |
2020-01-16 | $27.95 | $27.95 | $27.95 | $27.95 | $25.30 | 0 |
2020-01-15 | $27.84 | $27.84 | $27.84 | $27.84 | $25.20 | 0 |
2020-01-14 | $27.92 | $27.92 | $27.92 | $27.92 | $25.27 | 0 |
2020-01-13 | $27.96 | $27.96 | $27.96 | $27.96 | $25.31 | 0 |
2020-01-10 | $27.79 | $27.81 | $27.79 | $27.81 | $25.17 | 100 |
2020-01-09 | $27.77 | $27.77 | $27.77 | $27.77 | $25.13 | 0 |
2020-01-08 | $27.68 | $27.68 | $27.68 | $27.68 | $25.05 | 0 |
2020-01-07 | $27.65 | $27.65 | $27.65 | $27.65 | $25.02 | 0 |
2020-01-06 | $27.66 | $27.66 | $27.66 | $27.66 | $25.03 | 0 |
2020-01-03 | $27.74 | $27.75 | $27.74 | $27.75 | $25.11 | 100 |
2020-01-02 | $27.99 | $27.99 | $27.99 | $27.99 | $25.33 | 0 |
2019-12-31 | $27.75 | $27.75 | $27.75 | $27.75 | $25.11 | 0 |
2019-12-30 | $27.85 | $27.85 | $27.65 | $27.65 | $25.02 | 1,900 |
2019-12-27 | $27.76 | $27.76 | $27.76 | $27.76 | $25.12 | 3 |
2019-12-26 | $27.73 | $27.73 | $27.73 | $27.73 | $25.10 | 0 |
2019-12-24 | $27.61 | $27.61 | $27.61 | $27.61 | $24.98 | 27 |
2019-12-23 | $27.64 | $27.64 | $27.64 | $27.64 | $25.02 | 0 |
2019-12-20 | $27.61 | $27.62 | $27.61 | $27.62 | $25.00 | 1,100 |
2019-12-19 | $28.03 | $28.03 | $28.03 | $28.03 | $24.98 | 0 |
2019-12-18 | $28.03 | $28.03 | $28.03 | $28.03 | $24.97 | 0 |
2019-12-17 | $28.07 | $28.07 | $28.07 | $28.07 | $25.01 | 0 |
2019-12-16 | $28.05 | $28.05 | $28.05 | $28.05 | $24.99 | 1 |
2019-12-13 | $27.78 | $27.78 | $27.78 | $27.78 | $24.75 | 0 |
2019-12-12 | $27.75 | $27.75 | $27.75 | $27.75 | $24.73 | 0 |
2019-12-11 | $27.59 | $27.59 | $27.59 | $27.59 | $24.58 | 0 |
2019-12-10 | $27.44 | $27.44 | $27.44 | $27.44 | $24.45 | 0 |
2019-12-09 | $27.43 | $27.43 | $27.43 | $27.43 | $24.44 | 0 |
2019-12-06 | $27.51 | $27.51 | $27.51 | $27.51 | $24.51 | 0 |
2019-12-05 | $27.40 | $27.40 | $27.31 | $27.31 | $24.34 | 350 |
2019-12-04 | $27.28 | $27.28 | $27.28 | $27.28 | $24.30 | 0 |
2019-12-03 | $27.01 | $27.01 | $27.01 | $27.01 | $24.06 | 0 |
2019-12-02 | $27.19 | $27.20 | $27.19 | $27.20 | $24.23 | 200 |
2019-11-29 | $27.28 | $27.28 | $27.28 | $27.28 | $24.31 | 0 |
2019-11-27 | $27.52 | $27.52 | $27.52 | $27.52 | $24.52 | 0 |
2019-11-26 | $27.35 | $27.45 | $27.35 | $27.45 | $24.46 | 200 |
2019-11-25 | $27.44 | $27.44 | $27.44 | $27.44 | $24.45 | 0 |
2019-11-22 | $27.28 | $27.28 | $27.28 | $27.28 | $24.30 | 0 |
2019-11-21 | $27.28 | $27.28 | $27.28 | $27.28 | $24.31 | 0 |
2019-11-20 | $27.32 | $27.32 | $27.32 | $27.32 | $24.34 | 0 |
2019-11-19 | $27.49 | $27.49 | $27.49 | $27.49 | $24.49 | 0 |
2019-11-18 | $27.51 | $27.51 | $27.51 | $27.51 | $24.51 | 0 |
2019-11-15 | $27.47 | $27.47 | $27.47 | $27.47 | $24.48 | 0 |
2019-11-14 | $27.27 | $27.27 | $27.27 | $27.27 | $24.30 | 0 |
2019-11-13 | $27.36 | $27.36 | $27.36 | $27.36 | $24.38 | 0 |
2019-11-12 | $27.53 | $27.53 | $27.53 | $27.53 | $24.53 | 0 |
2019-11-11 | $27.54 | $27.54 | $27.54 | $27.54 | $24.54 | 0 |
2019-11-08 | $27.61 | $27.61 | $27.61 | $27.61 | $24.60 | 0 |
2019-11-07 | $27.69 | $27.69 | $27.69 | $27.69 | $24.67 | 0 |
2019-11-06 | $27.58 | $27.58 | $27.58 | $27.58 | $24.57 | 0 |
2019-11-05 | $27.54 | $27.54 | $27.54 | $27.54 | $24.54 | 0 |
2019-11-04 | $27.56 | $27.56 | $27.56 | $27.56 | $24.55 | 0 |
2019-11-01 | $27.47 | $27.47 | $27.47 | $27.47 | $24.48 | 0 |
2019-10-31 | $27.26 | $27.26 | $27.26 | $27.26 | $24.29 | 0 |
2019-10-30 | $27.38 | $27.38 | $27.38 | $27.38 | $24.39 | 0 |
2019-10-29 | $27.26 | $27.26 | $27.26 | $27.26 | $24.29 | 0 |
2019-10-28 | $27.30 | $27.30 | $27.30 | $27.30 | $24.33 | 0 |
2019-10-25 | $27.22 | $27.22 | $27.22 | $27.22 | $24.25 | 0 |
2019-10-24 | $27.22 | $27.22 | $27.22 | $27.22 | $24.25 | 0 |
2019-10-23 | $27.15 | $27.15 | $27.15 | $27.15 | $24.19 | 0 |
2019-10-22 | $27.11 | $27.11 | $27.11 | $27.11 | $24.15 | 0 |
2019-10-21 | $27.12 | $27.12 | $27.12 | $27.12 | $24.16 | 0 |
2019-10-18 | $27.01 | $27.01 | $27.01 | $27.01 | $24.07 | 0 |
2019-10-17 | $27.07 | $27.07 | $27.07 | $27.07 | $24.12 | 0 |
2019-10-16 | $26.96 | $26.96 | $26.96 | $26.96 | $24.02 | 99 |
2019-10-15 | $26.78 | $26.90 | $26.75 | $26.90 | $23.97 | 3,250 |
2019-10-14 | $26.73 | $26.75 | $26.73 | $26.75 | $23.83 | 800 |
2019-10-11 | $26.86 | $26.86 | $26.86 | $26.86 | $23.93 | 0 |
2019-10-10 | $26.55 | $26.55 | $26.55 | $26.55 | $23.66 | 0 |
2019-10-09 | $26.46 | $26.46 | $26.46 | $26.46 | $23.58 | 0 |
2019-10-08 | $26.33 | $26.33 | $26.33 | $26.33 | $23.46 | 0 |
2019-10-07 | $26.53 | $26.53 | $26.53 | $26.53 | $23.64 | 0 |
2019-10-04 | $26.62 | $26.62 | $26.62 | $26.62 | $23.72 | 0 |
2019-10-03 | $26.41 | $26.41 | $26.41 | $26.41 | $23.53 | 0 |
2019-10-02 | $26.27 | $26.27 | $26.27 | $26.27 | $23.40 | 0 |
2019-10-01 | $26.63 | $26.63 | $26.63 | $26.63 | $23.73 | 0 |
2019-09-30 | $26.83 | $26.83 | $26.83 | $26.83 | $23.90 | 0 |
2019-09-27 | $26.77 | $26.77 | $26.77 | $26.77 | $23.85 | 0 |
2019-09-26 | $26.87 | $26.89 | $26.85 | $26.89 | $23.96 | 575 |
2019-09-25 | $26.87 | $26.87 | $26.87 | $26.87 | $23.94 | 0 |
2019-09-24 | $26.92 | $26.92 | $26.92 | $26.92 | $23.98 | 0 |
2019-09-23 | $26.98 | $26.98 | $26.98 | $26.98 | $24.04 | 0 |
2019-09-20 | $26.97 | $26.97 | $26.97 | $26.97 | $24.03 | 0 |
2019-09-19 | $26.99 | $26.99 | $26.99 | $26.99 | $24.05 | 0 |
2019-09-18 | $26.94 | $26.94 | $26.94 | $26.94 | $24.01 | 0 |
2019-09-17 | $26.97 | $26.97 | $26.97 | $26.97 | $24.03 | 0 |
2019-09-16 | $26.86 | $26.86 | $26.86 | $26.86 | $23.93 | 0 |
2019-09-13 | $27.03 | $27.03 | $27.03 | $27.03 | $24.09 | 0 |
2019-09-12 | $26.98 | $26.98 | $26.98 | $26.98 | $24.04 | 1 |
2019-09-11 | $26.85 | $26.85 | $26.85 | $26.85 | $23.92 | 0 |
2019-09-10 | $26.69 | $26.69 | $26.69 | $26.69 | $23.78 | 4 |
2019-09-09 | $26.76 | $26.76 | $26.76 | $26.76 | $23.85 | 0 |
2019-09-06 | $26.82 | $26.82 | $26.82 | $26.82 | $23.89 | 0 |
2019-09-05 | $26.71 | $26.71 | $26.71 | $26.71 | $23.80 | 0 |
2019-09-04 | $26.64 | $26.64 | $26.64 | $26.64 | $23.74 | 0 |
2019-09-03 | $26.34 | $26.34 | $26.34 | $26.34 | $23.47 | 0 |
2019-08-30 | $26.42 | $26.42 | $26.42 | $26.42 | $23.54 | 0 |
2019-08-29 | $26.33 | $26.33 | $26.33 | $26.33 | $23.46 | 0 |
2019-08-28 | $26.15 | $26.15 | $26.15 | $26.15 | $23.30 | 0 |
2019-08-27 | $26.15 | $26.15 | $26.15 | $26.15 | $23.30 | 0 |
2019-08-26 | $26.09 | $26.09 | $26.09 | $26.09 | $23.25 | 0 |
2019-08-23 | $25.96 | $25.96 | $25.96 | $25.96 | $23.13 | 0 |
2019-08-22 | $26.29 | $26.37 | $26.29 | $26.37 | $23.50 | 300 |
2019-08-21 | $26.42 | $26.48 | $26.42 | $26.48 | $23.60 | 300 |
2019-08-20 | $26.23 | $26.29 | $26.23 | $26.29 | $23.43 | 300 |
2019-08-19 | $26.27 | $26.34 | $26.27 | $26.34 | $23.47 | 300 |
2019-08-16 | $26.18 | $26.25 | $26.18 | $26.25 | $23.39 | 300 |
2019-08-15 | $25.88 | $25.95 | $25.88 | $25.95 | $23.12 | 304 |
2019-08-14 | $25.87 | $25.87 | $25.87 | $25.87 | $23.05 | 100 |
2019-08-13 | $26.34 | $26.40 | $26.34 | $26.40 | $23.52 | 100 |
2019-08-12 | $26.13 | $26.13 | $26.13 | $26.13 | $23.28 | 300 |
2019-08-09 | $26.44 | $26.44 | $26.37 | $26.43 | $23.55 | 977 |
2019-08-08 | $26.55 | $26.61 | $26.55 | $26.61 | $23.71 | 300 |
2019-08-07 | $26.29 | $26.35 | $26.29 | $26.35 | $23.48 | 301 |
2019-08-06 | $26.17 | $26.20 | $26.13 | $26.20 | $23.34 | 403 |
2019-08-05 | $26.01 | $26.01 | $26.01 | $26.01 | $23.18 | 300 |
2019-08-02 | $26.53 | $26.60 | $26.53 | $26.60 | $23.70 | 302 |
2019-08-01 | $27.03 | $27.03 | $26.68 | $26.74 | $23.83 | 1,161 |
2019-07-31 | $26.76 | $26.87 | $26.76 | $26.87 | $23.94 | 300 |
2019-07-30 | $26.96 | $27.03 | $26.96 | $27.03 | $24.08 | 300 |
2019-07-29 | $27.14 | $27.20 | $27.14 | $27.20 | $24.24 | 300 |
2019-07-26 | $27.28 | $27.28 | $27.11 | $27.19 | $24.23 | 6,062 |
2019-07-25 | $27.02 | $27.09 | $27.02 | $27.09 | $24.14 | 300 |
2019-07-24 | $27.25 | $27.31 | $27.25 | $27.31 | $24.33 | 310 |
2019-07-23 | $27.23 | $27.30 | $27.23 | $27.30 | $24.32 | 300 |
2019-07-22 | $27.17 | $27.23 | $27.17 | $27.23 | $24.26 | 300 |
2019-07-19 | $27.21 | $27.28 | $27.21 | $27.28 | $24.30 | 300 |
2019-07-18 | $27.28 | $27.35 | $27.28 | $27.35 | $24.37 | 300 |
2019-07-17 | $27.19 | $27.26 | $27.19 | $27.26 | $24.29 | 300 |
2019-07-16 | $27.23 | $27.30 | $27.23 | $27.30 | $24.33 | 300 |
2019-07-15 | $27.31 | $27.38 | $27.31 | $27.38 | $24.39 | 300 |
2019-07-12 | $27.31 | $27.38 | $27.31 | $27.38 | $24.39 | 300 |
2019-07-11 | $27.31 | $27.37 | $27.31 | $27.37 | $24.39 | 300 |
2019-07-10 | $27.33 | $27.39 | $27.33 | $27.39 | $24.41 | 300 |
2019-07-09 | $27.18 | $27.24 | $27.18 | $27.24 | $24.27 | 305 |
2019-07-08 | $27.20 | $27.27 | $27.20 | $27.27 | $24.30 | 303 |
2019-07-05 | $27.34 | $27.40 | $27.34 | $27.40 | $24.42 | 300 |
2019-07-03 | $27.52 | $27.59 | $27.52 | $27.59 | $24.58 | 308 |
2019-07-02 | $27.38 | $27.45 | $27.38 | $27.45 | $24.46 | 301 |
2019-07-01 | $27.27 | $27.34 | $27.27 | $27.34 | $24.36 | 303 |
2019-06-28 | $27.16 | $27.22 | $27.16 | $27.22 | $24.25 | 300 |
2019-06-27 | $27.08 | $27.15 | $27.08 | $27.15 | $24.19 | 308 |
2019-06-26 | $27.07 | $27.14 | $27.07 | $27.14 | $24.18 | 300 |
2019-06-25 | $27.30 | $27.30 | $27.04 | $27.12 | $24.16 | 400 |
2019-06-24 | $27.45 | $27.52 | $27.45 | $27.52 | $24.25 | 300 |
2019-06-21 | $27.40 | $27.48 | $27.40 | $27.48 | $24.22 | 300 |
2019-06-20 | $27.51 | $27.58 | $27.51 | $27.58 | $24.31 | 300 |
2019-06-19 | $27.29 | $27.36 | $27.29 | $27.36 | $24.11 | 300 |
2019-06-18 | $27.15 | $27.22 | $27.15 | $27.22 | $23.99 | 300 |
2019-06-17 | $26.77 | $26.84 | $26.77 | $26.84 | $23.65 | 300 |
2019-06-14 | $26.81 | $26.88 | $26.81 | $26.88 | $23.69 | 300 |
2019-06-13 | $26.99 | $26.99 | $26.99 | $26.99 | $23.79 | 0 |
2019-06-12 | $26.96 | $27.03 | $26.96 | $27.03 | $23.82 | 300 |
2019-06-11 | $27.08 | $27.15 | $27.08 | $27.15 | $23.93 | 300 |
2019-06-10 | $27.03 | $27.09 | $27.03 | $27.09 | $23.88 | 300 |
2019-06-07 | $27.01 | $27.08 | $27.01 | $27.08 | $23.86 | 300 |
2019-06-06 | $26.77 | $26.84 | $26.77 | $26.84 | $23.65 | 300 |
2019-06-05 | $26.63 | $26.70 | $26.63 | $26.70 | $23.53 | 300 |
2019-06-04 | $26.55 | $26.69 | $26.55 | $26.69 | $23.53 | 600 |
2019-06-03 | $26.50 | $26.53 | $26.50 | $26.53 | $23.38 | 300 |
2019-05-31 | $26.28 | $26.35 | $26.28 | $26.35 | $23.22 | 300 |
2019-05-30 | $26.32 | $26.37 | $26.32 | $26.37 | $23.24 | 300 |
2019-05-29 | $26.33 | $26.33 | $26.28 | $26.28 | $23.16 | 300 |
2019-05-28 | $26.43 | $26.43 | $26.40 | $26.40 | $23.27 | 300 |
2019-05-24 | $26.58 | $26.58 | $26.53 | $26.53 | $23.38 | 300 |
2019-05-23 | $26.38 | $26.38 | $26.32 | $26.32 | $23.20 | 450 |
2019-05-22 | $26.53 | $26.53 | $26.49 | $26.49 | $23.35 | 300 |
2019-05-21 | $26.54 | $26.54 | $26.49 | $26.49 | $23.35 | 300 |
2019-05-20 | $26.43 | $26.43 | $26.38 | $26.38 | $23.25 | 300 |
2019-05-17 | $26.42 | $26.42 | $26.35 | $26.35 | $23.23 | 450 |
2019-05-16 | $26.54 | $26.54 | $26.48 | $26.48 | $23.33 | 300 |
2019-05-15 | $26.41 | $26.41 | $26.36 | $26.36 | $23.23 | 301 |
2019-05-14 | $26.39 | $26.39 | $26.34 | $26.34 | $23.21 | 300 |
2019-05-13 | $26.17 | $26.17 | $26.12 | $26.12 | $23.02 | 200 |
2019-05-10 | $26.43 | $26.67 | $26.43 | $26.59 | $23.44 | 400 |
2019-05-09 | $26.44 | $26.44 | $26.39 | $26.39 | $23.26 | 301 |
2019-05-08 | $26.59 | $26.59 | $26.53 | $26.53 | $23.38 | 300 |
2019-05-07 | $26.53 | $26.53 | $26.48 | $26.48 | $23.33 | 300 |
2019-05-06 | $26.53 | $26.78 | $26.53 | $26.73 | $23.56 | 400 |
2019-05-03 | $26.99 | $26.99 | $26.94 | $26.94 | $23.74 | 300 |
2019-05-02 | $26.74 | $26.74 | $26.69 | $26.69 | $23.52 | 300 |
2019-05-01 | $26.80 | $26.80 | $26.74 | $26.74 | $23.57 | 300 |
2019-04-30 | $26.94 | $26.94 | $26.89 | $26.89 | $23.70 | 300 |
2019-04-29 | $26.89 | $26.89 | $26.84 | $26.84 | $23.65 | 300 |
2019-04-26 | $26.85 | $26.85 | $26.80 | $26.80 | $23.62 | 300 |
2019-04-25 | $26.75 | $26.75 | $26.70 | $26.70 | $23.53 | 300 |
2019-04-24 | $26.74 | $26.74 | $26.69 | $26.69 | $23.52 | 300 |
2019-04-23 | $26.93 | $26.93 | $26.88 | $26.88 | $23.69 | 300 |
2019-04-22 | $26.86 | $26.86 | $26.81 | $26.81 | $23.63 | 300 |
2019-04-18 | $26.91 | $26.91 | $26.86 | $26.86 | $23.67 | 300 |
2019-04-17 | $26.95 | $26.95 | $26.90 | $26.90 | $23.71 | 300 |
2019-04-16 | $26.88 | $26.88 | $26.83 | $26.83 | $23.64 | 301 |
2019-04-15 | $26.84 | $26.84 | $26.79 | $26.79 | $23.61 | 300 |
2019-04-12 | $26.88 | $26.88 | $26.81 | $26.81 | $23.63 | 300 |
2019-04-11 | $26.75 | $26.75 | $26.72 | $26.72 | $23.55 | 300 |
2019-04-10 | $26.87 | $26.87 | $26.82 | $26.82 | $23.64 | 398 |
2019-04-09 | $26.78 | $26.78 | $26.74 | $26.74 | $23.57 | 300 |
2019-04-08 | $26.77 | $26.85 | $26.77 | $26.80 | $23.62 | 550 |
2019-04-05 | $26.80 | $26.91 | $26.76 | $26.85 | $23.67 | 601 |
2019-04-04 | $26.83 | $26.88 | $26.83 | $26.83 | $23.64 | 400 |
2019-04-03 | $26.92 | $26.92 | $26.87 | $26.87 | $23.68 | 300 |
2019-04-02 | $26.81 | $26.81 | $26.76 | $26.76 | $23.58 | 300 |
2019-04-01 | $26.87 | $26.87 | $26.82 | $26.82 | $23.64 | 300 |
2019-03-29 | $26.67 | $26.67 | $26.61 | $26.61 | $23.45 | 300 |
2019-03-28 | $26.58 | $26.58 | $26.53 | $26.53 | $23.38 | 300 |
2019-03-27 | $26.53 | $26.53 | $26.48 | $26.48 | $23.33 | 300 |
2019-03-26 | $26.69 | $26.69 | $26.63 | $26.63 | $23.47 | 300 |
2019-03-25 | $26.53 | $26.53 | $26.48 | $26.48 | $23.34 | 300 |
2019-03-22 | $26.51 | $26.51 | $26.48 | $26.48 | $23.34 | 100 |
2019-03-21 | $26.89 | $26.89 | $26.84 | $26.84 | $23.65 | 300 |
2019-03-20 | $26.91 | $26.91 | $26.85 | $26.85 | $23.66 | 300 |
2019-03-19 | $26.82 | $26.82 | $26.75 | $26.75 | $23.58 | 300 |
2019-03-18 | $26.83 | $26.83 | $26.79 | $26.79 | $23.61 | 300 |
2019-03-15 | $26.74 | $26.74 | $26.68 | $26.68 | $23.51 | 300 |
2019-03-14 | $26.52 | $26.52 | $26.47 | $26.47 | $23.33 | 300 |
2019-03-13 | $26.58 | $26.58 | $26.53 | $26.53 | $23.38 | 300 |
2019-03-12 | $26.44 | $26.44 | $26.40 | $26.40 | $23.26 | 300 |
2019-03-11 | $26.43 | $26.43 | $26.37 | $26.37 | $23.24 | 300 |
2019-03-08 | $26.17 | $26.17 | $26.12 | $26.12 | $23.02 | 300 |
2019-03-07 | $26.21 | $26.21 | $26.16 | $26.16 | $23.06 | 300 |
2019-03-06 | $26.46 | $26.46 | $26.42 | $26.42 | $23.28 | 300 |
2019-03-05 | $26.56 | $26.56 | $26.52 | $26.52 | $23.38 | 300 |
2019-03-04 | $26.48 | $26.48 | $26.43 | $26.43 | $23.29 | 300 |
2019-03-01 | $26.53 | $26.53 | $26.51 | $26.51 | $23.37 | 349 |
2019-02-28 | $26.52 | $26.52 | $26.44 | $26.44 | $23.30 | 400 |
2019-02-27 | $26.68 | $26.68 | $26.63 | $26.63 | $23.47 | 300 |
2019-02-26 | $26.78 | $26.78 | $26.75 | $26.75 | $23.57 | 450 |
2019-02-25 | $26.70 | $26.70 | $26.64 | $26.64 | $23.48 | 300 |
2019-02-22 | $26.64 | $26.64 | $26.59 | $26.59 | $23.43 | 300 |
2019-02-21 | $26.48 | $26.48 | $26.43 | $26.43 | $23.29 | 300 |
2019-02-20 | $26.59 | $26.60 | $26.55 | $26.55 | $23.40 | 812 |
2019-02-19 | $26.52 | $26.52 | $26.47 | $26.47 | $23.33 | 300 |
2019-02-15 | $26.42 | $26.42 | $26.37 | $26.37 | $23.24 | 300 |
2019-02-14 | $26.23 | $26.23 | $26.19 | $26.19 | $23.08 | 300 |
2019-02-13 | $26.18 | $26.19 | $26.14 | $26.14 | $23.04 | 875 |
2019-02-12 | $26.25 | $26.25 | $26.20 | $26.20 | $23.09 | 500 |
2019-02-11 | $26.04 | $26.04 | $25.99 | $25.99 | $22.90 | 300 |
2019-02-08 | $26.10 | $26.10 | $26.04 | $26.04 | $22.95 | 300 |
2019-02-07 | $26.12 | $26.12 | $26.07 | $26.07 | $22.98 | 300 |
2019-02-06 | $26.36 | $26.77 | $26.30 | $26.30 | $23.18 | 2,246 |
2019-02-05 | $26.31 | $26.53 | $26.31 | $26.47 | $23.33 | 2,101 |
2019-02-04 | $26.29 | $26.29 | $26.24 | $26.24 | $23.12 | 300 |
2019-02-01 | $26.21 | $26.21 | $26.17 | $26.17 | $23.06 | 300 |
2019-01-31 | $26.18 | $26.25 | $26.17 | $26.19 | $23.08 | 1,531 |
2019-01-30 | $26.19 | $26.19 | $26.13 | $26.13 | $23.03 | 300 |
2019-01-29 | $25.92 | $25.92 | $25.87 | $25.87 | $22.80 | 300 |
2019-01-28 | $25.78 | $25.78 | $25.73 | $25.73 | $22.68 | 300 |
2019-01-25 | $25.92 | $25.92 | $25.87 | $25.87 | $22.80 | 397 |
2019-01-24 | $25.73 | $25.73 | $25.69 | $25.69 | $22.64 | 300 |
2019-01-23 | $25.67 | $25.67 | $25.62 | $25.62 | $22.58 | 300 |
2019-01-22 | $25.54 | $25.54 | $25.48 | $25.48 | $22.45 | 300 |
2019-01-18 | $25.83 | $25.85 | $25.79 | $25.79 | $22.73 | 489 |
2019-01-17 | $25.66 | $25.66 | $25.59 | $25.59 | $22.55 | 300 |
2019-01-16 | $25.57 | $25.57 | $25.52 | $25.52 | $22.49 | 302 |
2019-01-15 | $25.46 | $25.46 | $25.41 | $25.41 | $22.40 | 300 |
2019-01-14 | $25.31 | $25.31 | $25.25 | $25.25 | $22.26 | 300 |
2019-01-11 | $25.46 | $25.46 | $25.41 | $25.41 | $22.40 | 300 |
2019-01-10 | $25.58 | $25.58 | $25.53 | $25.53 | $22.50 | 301 |
2019-01-09 | $25.48 | $25.48 | $25.42 | $25.42 | $22.40 | 300 |
2019-01-08 | $25.20 | $25.20 | $25.16 | $25.16 | $22.17 | 300 |
2019-01-07 | $25.06 | $25.06 | $25.04 | $25.04 | $22.07 | 300 |
2019-01-04 | $25.01 | $25.01 | $24.96 | $24.96 | $21.99 | 300 |
2019-01-03 | $24.35 | $24.35 | $24.29 | $24.29 | $21.40 | 300 |
2019-01-02 | $24.53 | $24.53 | $24.45 | $24.45 | $21.55 | 300 |
2018-12-31 | $24.57 | $24.57 | $24.49 | $24.49 | $21.59 | 100 |
2018-12-28 | $24.55 | $24.55 | $24.47 | $24.47 | $21.57 | 301 |
2018-12-27 | $24.42 | $24.42 | $24.31 | $24.31 | $21.43 | 304 |
2018-12-26 | $24.40 | $24.40 | $24.32 | $24.32 | $21.43 | 300 |
2018-12-24 | $24.08 | $24.08 | $24.08 | $24.08 | $21.22 | 2 |
2018-12-21 | $24.14 | $24.14 | $24.08 | $24.08 | $21.22 | 200 |
2018-12-20 | $24.46 | $24.46 | $24.40 | $24.40 | $21.50 | 300 |
2018-12-19 | $24.90 | $24.90 | $24.84 | $24.84 | $21.55 | 100 |
2018-12-18 | $25.07 | $25.07 | $25.04 | $25.04 | $21.72 | 300 |
2018-12-17 | $25.10 | $25.10 | $25.02 | $25.02 | $21.70 | 100 |
2018-12-14 | $25.29 | $25.29 | $25.25 | $25.25 | $21.91 | 300 |
2018-12-13 | $25.59 | $25.59 | $25.57 | $25.57 | $22.18 | 300 |
2018-12-12 | $25.58 | $25.58 | $25.55 | $25.55 | $22.17 | 102 |
2018-12-11 | $25.30 | $25.30 | $25.25 | $25.25 | $21.90 | 103 |
2018-12-10 | $25.21 | $25.21 | $25.17 | $25.17 | $21.84 | 200 |
2018-12-07 | $26.24 | $26.24 | $26.24 | $26.24 | $22.76 | 0 |
2018-12-06 | $26.24 | $26.24 | $26.24 | $26.24 | $22.76 | 0 |
2018-12-04 | $25.76 | $26.24 | $25.76 | $26.24 | $22.76 | 200 |
2018-12-03 | $26.24 | $26.30 | $26.24 | $26.24 | $22.76 | 500 |
2018-11-30 | $26.05 | $26.05 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-29 | $26.05 | $26.05 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-28 | $26.14 | $26.14 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-27 | $25.75 | $25.75 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-26 | $25.80 | $25.80 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-23 | $25.53 | $25.64 | $25.53 | $25.64 | $22.24 | 300 |
2018-11-21 | $25.65 | $25.65 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-20 | $25.64 | $25.64 | $25.64 | $25.64 | $22.24 | 0 |
2018-11-19 | $25.67 | $25.67 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-16 | $25.91 | $25.91 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-15 | $25.83 | $25.83 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-14 | $25.61 | $25.64 | $25.61 | $25.64 | $22.24 | 300 |
2018-11-13 | $25.56 | $25.64 | $25.56 | $25.64 | $22.24 | 300 |
2018-11-12 | $25.41 | $25.64 | $25.41 | $25.64 | $22.24 | 200 |
2018-11-09 | $25.72 | $25.72 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-08 | $25.89 | $25.89 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-07 | $26.12 | $26.12 | $25.64 | $25.64 | $22.24 | 300 |
2018-11-06 | $25.82 | $25.82 | $25.64 | $25.64 | $22.24 | 306 |
2018-11-05 | $25.75 | $25.75 | $25.63 | $25.63 | $22.23 | 309 |
2018-11-02 | $25.79 | $25.79 | $24.90 | $24.90 | $21.60 | 200 |
2018-11-01 | $25.72 | $25.72 | $24.90 | $24.90 | $21.60 | 300 |
2018-10-31 | $25.44 | $25.44 | $24.90 | $24.90 | $21.60 | 300 |
2018-10-30 | $25.19 | $25.19 | $24.90 | $24.90 | $21.60 | 300 |
2018-10-29 | $24.97 | $24.97 | $24.90 | $24.90 | $21.60 | 300 |
2018-10-26 | $25.81 | $25.81 | $25.81 | $25.81 | $22.39 | 2 |
2018-10-25 | $25.30 | $25.81 | $25.30 | $25.81 | $22.39 | 302 |
2018-10-24 | $25.81 | $25.81 | $25.81 | $25.81 | $22.39 | 0 |
2018-10-23 | $25.55 | $25.81 | $25.55 | $25.81 | $22.39 | 300 |
2018-10-22 | $25.79 | $25.81 | $25.79 | $25.81 | $22.39 | 300 |
2018-10-19 | $25.80 | $25.86 | $25.80 | $25.81 | $22.39 | 1,200 |
2018-10-18 | $26.50 | $26.50 | $26.50 | $26.50 | $22.99 | 0 |
2018-10-17 | $26.06 | $26.50 | $26.06 | $26.50 | $22.99 | 300 |
2018-10-16 | $26.24 | $26.50 | $26.24 | $26.50 | $22.99 | 300 |
2018-10-15 | $26.50 | $26.50 | $26.50 | $26.50 | $22.99 | 0 |
2018-10-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.99 | 89 |
2018-10-11 | $26.50 | $26.50 | $26.50 | $26.50 | $22.99 | 0 |
2018-10-10 | $26.50 | $26.50 | $26.50 | $26.50 | $22.99 | 0 |
2018-10-09 | $26.49 | $26.50 | $26.49 | $26.50 | $22.99 | 300 |
2018-10-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.99 | 90 |
2018-10-05 | $27.36 | $27.36 | $27.36 | $27.36 | $23.73 | 0 |
2018-10-04 | $26.81 | $27.36 | $26.81 | $27.36 | $23.73 | 600 |
2018-10-03 | $27.20 | $27.36 | $27.20 | $27.36 | $23.73 | 310 |
2018-10-02 | $27.29 | $27.30 | $27.29 | $27.29 | $23.67 | 579 |
2018-10-01 | $27.52 | $27.52 | $27.42 | $27.42 | $23.79 | 300 |
2018-09-28 | $27.46 | $27.46 | $27.42 | $27.42 | $23.79 | 662 |
2018-09-27 | $27.54 | $27.61 | $27.54 | $27.61 | $23.95 | 300 |
2018-09-26 | $27.61 | $27.61 | $27.54 | $27.61 | $23.95 | 551 |
2018-09-25 | $27.50 | $27.50 | $27.38 | $27.38 | $23.75 | 300 |
2018-09-24 | $27.37 | $27.38 | $27.37 | $27.38 | $23.75 | 300 |
2018-09-21 | $27.49 | $27.49 | $27.38 | $27.38 | $23.75 | 300 |
2018-09-20 | $27.38 | $27.48 | $27.38 | $27.38 | $23.75 | 550 |
2018-09-19 | $27.29 | $27.29 | $27.28 | $27.28 | $23.66 | 300 |
2018-09-18 | $27.28 | $27.28 | $27.26 | $27.28 | $23.66 | 492 |
2018-09-17 | $27.12 | $27.12 | $27.03 | $27.12 | $23.53 | 485 |
2018-09-14 | $27.10 | $27.10 | $27.08 | $27.08 | $23.49 | 308 |
2018-09-13 | $27.16 | $27.16 | $27.04 | $27.04 | $23.46 | 300 |
2018-09-12 | $27.04 | $27.04 | $27.04 | $27.04 | $23.46 | 494 |
2018-09-11 | $26.85 | $26.88 | $26.85 | $26.85 | $23.29 | 786 |
2018-09-10 | $26.78 | $26.83 | $26.78 | $26.83 | $23.27 | 302 |
2018-09-07 | $26.73 | $26.83 | $26.73 | $26.83 | $23.27 | 300 |
2018-09-06 | $26.86 | $26.86 | $26.83 | $26.83 | $23.27 | 614 |
2018-09-05 | $26.84 | $26.89 | $26.84 | $26.89 | $23.33 | 780 |
2018-09-04 | $27.10 | $27.10 | $27.10 | $27.10 | $23.51 | 475 |
2018-08-31 | $27.40 | $27.40 | $27.40 | $27.40 | $23.77 | 300 |
2018-08-30 | $27.47 | $27.47 | $27.47 | $27.47 | $23.83 | 319 |
2018-08-29 | $27.02 | $27.02 | $27.02 | $27.02 | $23.44 | 0 |
2018-08-28 | $27.02 | $27.02 | $27.02 | $27.02 | $23.44 | 0 |
2018-08-27 | $27.02 | $27.02 | $27.02 | $27.02 | $23.44 | 0 |
2018-08-24 | $27.36 | $27.36 | $27.02 | $27.02 | $23.44 | 430 |
2018-08-23 | $27.11 | $27.11 | $27.02 | $27.02 | $23.44 | 300 |
2018-08-22 | $27.31 | $27.31 | $27.02 | $27.02 | $23.44 | 300 |
2018-08-21 | $27.22 | $27.22 | $27.02 | $27.02 | $23.44 | 300 |
2018-08-20 | $27.05 | $27.05 | $27.02 | $27.02 | $23.44 | 303 |
2018-08-17 | $26.97 | $26.97 | $26.78 | $26.78 | $23.23 | 338 |
2018-08-16 | $26.77 | $26.80 | $26.77 | $26.80 | $23.25 | 318 |
2018-08-15 | $26.59 | $26.81 | $26.59 | $26.81 | $23.26 | 300 |
2018-08-14 | $26.89 | $26.89 | $26.81 | $26.81 | $23.26 | 319 |
2018-08-13 | $26.70 | $26.93 | $26.70 | $26.93 | $23.36 | 350 |
2018-08-10 | $26.93 | $26.93 | $26.90 | $26.93 | $23.36 | 400 |
2018-08-09 | $27.30 | $27.47 | $27.30 | $27.47 | $23.83 | 300 |
2018-08-08 | $27.38 | $27.47 | $27.38 | $27.47 | $23.83 | 300 |
2018-08-07 | $27.36 | $27.47 | $27.36 | $27.47 | $23.83 | 332 |
2018-08-06 | $27.21 | $27.21 | $27.12 | $27.12 | $23.53 | 305 |
2018-08-03 | $27.35 | $27.50 | $27.35 | $27.50 | $23.86 | 300 |
2018-08-02 | $27.25 | $27.50 | $27.25 | $27.50 | $23.86 | 300 |
2018-08-01 | $27.49 | $27.50 | $27.49 | $27.50 | $23.86 | 300 |
2018-07-31 | $27.56 | $27.56 | $27.50 | $27.50 | $23.86 | 300 |
2018-07-30 | $27.52 | $27.52 | $27.50 | $27.50 | $23.86 | 300 |
2018-07-27 | $27.58 | $27.58 | $27.50 | $27.50 | $23.86 | 302 |
2018-07-26 | $27.55 | $27.55 | $27.50 | $27.50 | $23.86 | 300 |
2018-07-25 | $27.71 | $27.71 | $27.50 | $27.50 | $23.86 | 200 |
2018-07-24 | $27.50 | $27.50 | $27.41 | $27.50 | $23.86 | 500 |
2018-07-23 | $27.27 | $27.27 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-20 | $27.36 | $27.36 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-19 | $27.14 | $27.14 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-18 | $27.24 | $27.24 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-17 | $27.26 | $27.26 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-16 | $27.19 | $27.19 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-13 | $27.23 | $27.23 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-12 | $27.14 | $27.14 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-11 | $26.89 | $26.89 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-10 | $27.31 | $27.31 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-09 | $27.28 | $27.28 | $26.84 | $26.84 | $23.28 | 300 |
2018-07-06 | $27.05 | $27.05 | $26.84 | $26.84 | $23.28 | 304 |
2018-07-05 | $26.88 | $27.13 | $26.88 | $27.13 | $23.53 | 300 |
2018-07-03 | $26.73 | $27.13 | $26.73 | $27.13 | $23.53 | 321 |
2018-07-02 | $26.66 | $27.13 | $26.66 | $27.13 | $23.53 | 300 |
2018-06-29 | $26.98 | $27.13 | $26.98 | $27.13 | $23.53 | 200 |
2018-06-28 | $26.72 | $27.13 | $26.72 | $27.13 | $23.53 | 200 |
2018-06-27 | $26.66 | $27.13 | $26.66 | $27.13 | $23.53 | 201 |
2018-06-26 | $26.89 | $27.13 | $26.89 | $27.13 | $23.53 | 200 |
2018-06-25 | $26.92 | $27.13 | $26.92 | $27.13 | $23.53 | 200 |
2018-06-22 | $27.22 | $27.22 | $27.13 | $27.13 | $23.53 | 200 |
2018-06-21 | $27.13 | $27.13 | $26.98 | $27.13 | $23.53 | 400 |
2018-06-20 | $27.48 | $27.87 | $27.48 | $27.87 | $23.90 | 200 |
2018-06-19 | $27.40 | $27.87 | $27.40 | $27.87 | $23.90 | 201 |
2018-06-18 | $27.65 | $27.87 | $27.65 | $27.87 | $23.90 | 200 |
2018-06-15 | $27.81 | $27.87 | $27.81 | $27.87 | $23.90 | 202 |
2018-06-14 | $27.96 | $28.03 | $27.96 | $28.03 | $24.04 | 400 |
2018-06-13 | $28.03 | $28.03 | $28.03 | $28.03 | $24.04 | 0 |
2018-06-12 | $28.13 | $28.13 | $28.03 | $28.03 | $24.04 | 200 |
2018-06-11 | $28.21 | $28.21 | $28.03 | $28.03 | $24.04 | 400 |
2018-06-08 | $28.11 | $28.11 | $28.03 | $28.03 | $24.04 | 200 |
2018-06-07 | $28.07 | $28.07 | $28.03 | $28.03 | $24.04 | 200 |
2018-06-06 | $28.24 | $28.24 | $28.03 | $28.03 | $24.04 | 200 |
2018-06-05 | $28.03 | $28.03 | $28.03 | $28.03 | $24.04 | 400 |
2018-06-04 | $28.04 | $28.04 | $28.03 | $28.03 | $24.04 | 210 |
2018-06-01 | $28.03 | $28.03 | $28.03 | $28.03 | $24.04 | 0 |
2018-05-31 | $27.67 | $28.03 | $27.67 | $28.03 | $24.04 | 200 |
2018-05-30 | $27.77 | $28.03 | $27.77 | $28.03 | $24.04 | 200 |
2018-05-29 | $27.47 | $28.03 | $27.47 | $28.03 | $24.04 | 600 |
2018-05-25 | $27.81 | $28.03 | $27.81 | $28.03 | $24.04 | 200 |
2018-05-24 | $27.86 | $28.03 | $27.86 | $28.03 | $24.04 | 200 |
2018-05-23 | $27.91 | $28.03 | $27.91 | $28.03 | $24.04 | 200 |
2018-05-22 | $28.04 | $28.04 | $28.03 | $28.03 | $24.04 | 200 |
2018-05-21 | $28.08 | $28.08 | $28.03 | $28.03 | $24.04 | 200 |
2018-05-18 | $27.89 | $28.03 | $27.89 | $28.03 | $24.04 | 200 |
2018-05-17 | $27.94 | $28.03 | $27.94 | $28.03 | $24.04 | 200 |
2018-05-16 | $27.99 | $28.03 | $27.99 | $28.03 | $24.04 | 200 |
2018-05-15 | $27.83 | $28.03 | $27.83 | $28.03 | $24.04 | 200 |
2018-05-14 | $28.07 | $28.07 | $28.03 | $28.03 | $24.04 | 200 |
2018-05-11 | $28.04 | $28.04 | $28.03 | $28.03 | $24.04 | 200 |
2018-05-10 | $27.95 | $28.03 | $27.95 | $28.03 | $24.04 | 200 |
2018-05-09 | $27.68 | $28.03 | $27.68 | $28.03 | $24.04 | 200 |
2018-05-08 | $27.63 | $28.03 | $27.63 | $28.03 | $24.04 | 200 |
2018-05-07 | $27.63 | $28.03 | $27.63 | $28.03 | $24.04 | 200 |
2018-05-04 | $27.66 | $28.03 | $27.66 | $28.03 | $24.04 | 200 |
2018-05-03 | $27.59 | $28.03 | $27.59 | $28.03 | $24.04 | 200 |
2018-05-02 | $27.59 | $28.03 | $27.59 | $28.03 | $24.04 | 400 |
2018-05-01 | $27.66 | $28.03 | $27.66 | $28.03 | $24.04 | 400 |
2018-04-30 | $27.76 | $28.03 | $27.76 | $28.03 | $24.04 | 400 |
2018-04-27 | $27.88 | $28.03 | $27.88 | $28.03 | $24.04 | 400 |
2018-04-26 | $27.77 | $28.03 | $27.77 | $28.03 | $24.04 | 400 |
2018-04-25 | $27.61 | $28.03 | $27.61 | $28.03 | $24.04 | 400 |
2018-04-24 | $27.68 | $28.03 | $27.68 | $28.03 | $24.04 | 400 |
2018-04-23 | $27.77 | $28.03 | $27.77 | $28.03 | $24.04 | 400 |
2018-04-20 | $27.84 | $28.03 | $27.84 | $28.03 | $24.04 | 400 |
2018-04-19 | $28.04 | $28.04 | $28.03 | $28.03 | $24.04 | 400 |
2018-04-18 | $28.19 | $28.19 | $28.03 | $28.03 | $24.04 | 400 |
2018-04-17 | $28.06 | $28.06 | $28.03 | $28.03 | $24.04 | 400 |
2018-04-16 | $28.00 | $28.03 | $28.00 | $28.03 | $24.04 | 400 |
2018-04-13 | $27.90 | $28.03 | $27.90 | $28.03 | $24.04 | 401 |
2018-04-12 | $28.02 | $28.02 | $27.82 | $27.82 | $23.86 | 400 |
2018-04-11 | $27.95 | $27.95 | $27.82 | $27.82 | $23.86 | 401 |
2018-04-10 | $28.07 | $28.07 | $28.04 | $28.04 | $24.05 | 407 |
2018-04-09 | $27.77 | $27.77 | $27.74 | $27.74 | $23.79 | 402 |
2018-04-06 | $27.58 | $27.75 | $27.58 | $27.75 | $23.80 | 408 |
2018-04-05 | $27.15 | $27.15 | $27.15 | $27.15 | $23.28 | 2 |
2018-04-04 | $27.70 | $27.70 | $27.15 | $27.15 | $23.28 | 402 |
2018-04-03 | $27.65 | $27.65 | $27.47 | $27.47 | $23.56 | 400 |
2018-04-02 | $27.45 | $27.47 | $27.45 | $27.47 | $23.56 | 400 |
2018-03-29 | $27.79 | $27.79 | $27.47 | $27.47 | $23.56 | 400 |
2018-03-28 | $27.50 | $27.50 | $27.47 | $27.47 | $23.56 | 400 |
2018-03-27 | $27.47 | $27.47 | $27.45 | $27.47 | $23.56 | 632 |
2018-03-26 | $27.59 | $28.15 | $27.59 | $28.15 | $24.14 | 400 |
2018-03-23 | $28.15 | $28.15 | $28.15 | $28.15 | $24.14 | 0 |
2018-03-22 | $28.15 | $28.15 | $28.15 | $28.15 | $24.14 | 0 |
2018-03-21 | $27.96 | $28.15 | $27.96 | $28.15 | $24.14 | 400 |
2018-03-20 | $27.81 | $28.15 | $27.81 | $28.15 | $24.14 | 400 |
2018-03-19 | $27.75 | $28.15 | $27.75 | $28.15 | $24.14 | 453 |
2018-03-16 | $28.00 | $28.00 | $28.00 | $28.00 | $24.01 | 400 |
2018-03-15 | $28.00 | $28.04 | $28.00 | $28.00 | $24.01 | 829 |
2018-03-14 | $28.05 | $28.05 | $27.96 | $27.96 | $23.98 | 400 |
2018-03-13 | $27.98 | $27.98 | $27.96 | $27.96 | $23.98 | 400 |
2018-03-12 | $28.16 | $28.16 | $27.96 | $27.96 | $23.98 | 400 |
2018-03-09 | $27.96 | $28.10 | $27.96 | $27.96 | $23.98 | 801 |
2018-03-08 | $27.76 | $27.76 | $27.45 | $27.45 | $23.54 | 300 |
2018-03-07 | $27.67 | $27.67 | $27.45 | $27.45 | $23.54 | 400 |
2018-03-06 | $27.72 | $27.72 | $27.45 | $27.45 | $23.54 | 400 |
2018-03-05 | $27.46 | $27.54 | $27.45 | $27.45 | $23.54 | 1,420 |
2018-03-02 | $27.38 | $27.47 | $27.38 | $27.38 | $23.48 | 525 |
2018-03-01 | $27.40 | $27.79 | $27.40 | $27.79 | $23.83 | 200 |
2018-02-28 | $27.78 | $27.79 | $27.69 | $27.79 | $23.83 | 650 |
2018-02-27 | $27.95 | $28.27 | $27.95 | $28.27 | $24.25 | 400 |
2018-02-26 | $28.27 | $28.36 | $28.27 | $28.27 | $24.25 | 600 |
2018-02-23 | $28.12 | $28.12 | $28.01 | $28.01 | $24.02 | 312 |
2018-02-22 | $27.82 | $28.05 | $27.82 | $28.05 | $24.06 | 400 |
2018-02-21 | $28.05 | $28.05 | $27.81 | $28.05 | $24.06 | 575 |
2018-02-20 | $27.89 | $27.89 | $27.72 | $27.72 | $23.77 | 625 |
2018-02-16 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-15 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-14 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-13 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 21 |
2018-02-12 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-09 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-08 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-07 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-06 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-05 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-02 | $28.87 | $28.87 | $28.87 | $28.87 | $24.76 | 0 |
2018-02-01 | $28.92 | $28.92 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-31 | $28.99 | $28.99 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-30 | $28.91 | $28.91 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-29 | $29.10 | $29.10 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-26 | $29.40 | $29.40 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-25 | $29.16 | $29.16 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-24 | $29.26 | $29.26 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-23 | $29.16 | $29.16 | $28.87 | $28.87 | $24.76 | 400 |
2018-01-22 | $29.06 | $29.06 | $28.87 | $28.87 | $24.76 | 300 |
2018-01-19 | $28.97 | $28.97 | $28.87 | $28.87 | $24.76 | 300 |
2018-01-18 | $28.79 | $28.87 | $28.79 | $28.87 | $24.76 | 300 |
2018-01-17 | $28.87 | $28.87 | $28.83 | $28.87 | $24.76 | 400 |
2018-01-16 | $28.67 | $28.67 | $28.13 | $28.13 | $24.13 | 300 |
2018-01-12 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 0 |
2018-01-11 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 0 |
2018-01-10 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 0 |
2018-01-09 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 0 |
2018-01-08 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 0 |
2018-01-05 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 95 |
2018-01-04 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 0 |
2018-01-03 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 2 |
2018-01-02 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 0 |
2017-12-29 | $28.13 | $28.13 | $28.13 | $28.13 | $24.13 | 100 |
2017-12-28 | $27.46 | $27.46 | $27.46 | $27.46 | $23.55 | 0 |
2017-12-27 | $27.46 | $27.46 | $27.46 | $27.46 | $23.55 | 13 |
2017-12-26 | $27.46 | $27.46 | $27.46 | $27.46 | $23.55 | 0 |
2017-12-22 | $27.46 | $27.46 | $27.46 | $27.46 | $23.55 | 0 |
2017-12-21 | $27.46 | $27.46 | $27.46 | $27.46 | $23.55 | 0 |
2017-12-20 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-19 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-18 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-15 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-14 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-13 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-12 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-11 | $27.74 | $27.74 | $27.74 | $27.74 | $23.55 | 0 |
2017-12-08 | $27.79 | $27.79 | $27.74 | $27.74 | $23.55 | 720 |
2017-12-07 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 0 |
2017-12-06 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 0 |
2017-12-05 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 0 |
2017-12-04 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 0 |
2017-12-01 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 0 |
2017-11-30 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 0 |
2017-11-29 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 0 |
2017-11-28 | $27.96 | $27.96 | $27.96 | $27.96 | $23.73 | 900 |
2017-11-27 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-24 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-22 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-21 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-20 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-17 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-16 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-15 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-14 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-13 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-10 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-09 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-08 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-07 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-06 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-03 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-02 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-11-01 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-31 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-30 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-27 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-26 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-25 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-24 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-23 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-20 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 2 |
2017-10-19 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-18 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-17 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-16 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-13 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-12 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-11 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-10 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-09 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-06 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-05 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-04 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-03 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-10-02 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-09-29 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-09-28 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-09-27 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-09-26 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-09-25 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-09-22 | $26.95 | $26.95 | $26.95 | $26.95 | $22.88 | 0 |
2017-09-21 | $26.96 | $26.96 | $26.95 | $26.95 | $22.88 | 200 |
2017-09-20 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 0 |
2017-09-19 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 0 |
2017-09-18 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 0 |
2017-09-15 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 0 |
2017-09-14 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 0 |
2017-09-13 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 0 |
2017-09-12 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 0 |
2017-09-11 | $27.01 | $27.01 | $27.01 | $27.01 | $22.93 | 708 |
2017-09-08 | $26.45 | $26.45 | $26.45 | $26.45 | $22.45 | 0 |
2017-09-07 | $26.45 | $26.45 | $26.45 | $26.45 | $22.45 | 0 |
2017-09-06 | $26.45 | $26.45 | $26.45 | $26.45 | $22.45 | 0 |
2017-09-05 | $26.45 | $26.45 | $26.45 | $26.45 | $22.45 | 1,900 |
2017-09-01 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-31 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-30 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 26 |
2017-08-29 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-28 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-25 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-24 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-23 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-22 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-21 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-18 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-17 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-16 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 0 |
2017-08-15 | $26.01 | $26.01 | $26.01 | $26.01 | $22.08 | 800 |
2017-08-14 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-11 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-10 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-09 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-08 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-07 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-04 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-03 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-02 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-08-01 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-31 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-28 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-27 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-26 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-25 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-24 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-21 | $26.32 | $26.32 | $26.32 | $26.32 | $22.34 | 0 |
2017-07-20 | $26.28 | $26.32 | $26.26 | $26.32 | $22.34 | 807 |
2017-07-19 | $26.26 | $26.26 | $26.26 | $26.26 | $22.29 | 100 |
2017-07-18 | $26.08 | $26.08 | $26.08 | $26.08 | $22.14 | 0 |
2017-07-17 | $26.08 | $26.08 | $26.08 | $26.08 | $22.14 | 0 |
2017-07-14 | $26.08 | $26.08 | $26.08 | $26.08 | $22.14 | 150 |
2017-07-13 | $25.88 | $25.88 | $25.88 | $25.88 | $21.97 | 0 |
2017-07-12 | $25.88 | $25.88 | $25.88 | $25.88 | $21.97 | 100 |
2017-07-11 | $25.52 | $25.53 | $25.52 | $25.53 | $21.67 | 300 |
2017-07-10 | $25.51 | $25.51 | $25.51 | $25.51 | $21.66 | 0 |
2017-07-07 | $25.51 | $25.51 | $25.51 | $25.51 | $21.66 | 100 |
2017-07-06 | $25.54 | $25.54 | $25.54 | $25.54 | $21.68 | 707 |
2017-07-05 | $25.68 | $25.68 | $25.68 | $25.68 | $21.80 | 3,000 |
2017-07-03 | $25.82 | $25.82 | $25.82 | $25.82 | $21.92 | 0 |
2017-06-30 | $25.82 | $25.82 | $25.82 | $25.82 | $21.92 | 0 |
2017-06-29 | $25.82 | $25.82 | $25.82 | $25.82 | $21.92 | 336 |
2017-06-28 | $25.75 | $26.02 | $25.75 | $26.02 | $22.09 | 3,907 |
2017-06-27 | $25.65 | $25.65 | $25.65 | $25.65 | $21.77 | 0 |
2017-06-26 | $25.65 | $25.65 | $25.65 | $25.65 | $21.77 | 0 |
2017-06-23 | $25.65 | $25.65 | $25.65 | $25.65 | $21.77 | 0 |
2017-06-22 | $25.79 | $25.79 | $25.79 | $25.79 | $21.77 | 0 |
2017-06-21 | $25.79 | $25.79 | $25.79 | $25.79 | $21.77 | 0 |
2017-06-20 | $25.79 | $25.79 | $25.79 | $25.79 | $21.77 | 0 |
2017-06-19 | $25.79 | $25.79 | $25.79 | $25.79 | $21.77 | 0 |
2017-06-16 | $25.79 | $25.79 | $25.79 | $25.79 | $21.77 | 275 |
2017-06-15 | $25.64 | $25.64 | $25.64 | $25.64 | $21.64 | 200 |
2017-06-14 | $25.96 | $25.97 | $25.96 | $25.97 | $21.93 | 800 |
2017-06-13 | $25.88 | $25.92 | $25.87 | $25.92 | $21.88 | 4,500 |
2017-06-12 | $25.92 | $25.92 | $25.92 | $25.92 | $21.88 | 0 |
2017-06-09 | $25.92 | $25.92 | $25.92 | $25.92 | $21.88 | 0 |
2017-06-08 | $25.92 | $25.92 | $25.92 | $25.92 | $21.88 | 400 |
2017-06-07 | $25.97 | $25.97 | $25.91 | $25.91 | $21.87 | 4,000 |
2017-06-06 | $25.68 | $25.68 | $25.68 | $25.68 | $21.68 | 0 |
2017-06-05 | $25.68 | $25.68 | $25.68 | $25.68 | $21.68 | 0 |
2017-06-02 | $25.68 | $25.68 | $25.68 | $25.68 | $21.68 | 0 |
2017-06-01 | $25.89 | $25.89 | $25.68 | $25.68 | $21.68 | 200 |
2017-05-31 | $25.68 | $25.68 | $25.68 | $25.68 | $21.68 | 0 |
2017-05-30 | $25.67 | $25.68 | $25.67 | $25.68 | $21.68 | 1,600 |
2017-05-26 | $25.64 | $25.64 | $25.64 | $25.64 | $21.65 | 1,586 |
2017-05-25 | $25.57 | $25.57 | $25.57 | $25.57 | $21.59 | 0 |
2017-05-24 | $25.57 | $25.57 | $25.57 | $25.57 | $21.59 | 0 |
2017-05-23 | $25.61 | $25.62 | $25.57 | $25.57 | $21.59 | 750 |
2017-05-22 | $25.43 | $25.43 | $25.43 | $25.43 | $21.47 | 0 |
2017-05-19 | $25.46 | $25.46 | $25.43 | $25.43 | $21.47 | 200 |
2017-05-18 | $25.32 | $25.32 | $25.32 | $25.32 | $21.38 | 400 |
2017-05-17 | $25.49 | $25.49 | $25.49 | $25.49 | $21.52 | 0 |
2017-05-16 | $25.49 | $25.49 | $25.49 | $25.49 | $21.52 | 602 |
2017-05-15 | $25.41 | $25.41 | $25.41 | $25.41 | $21.45 | 750 |
2017-05-12 | $25.20 | $25.20 | $25.20 | $25.20 | $21.28 | 101 |
2017-05-11 | $25.09 | $25.09 | $25.09 | $25.09 | $21.18 | 90,000 |
Hartford Multifactor Diversified International ETF (RODE) News Headlines
Recent Hartford Multifactor Diversified International ETF (RODE) News
Similar Companies to Hartford Multifactor Diversified International ETF (RODE) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |