Hartford Multifactor Developed Markets (ex-US) ETF (RODM) Exchange: NYSE ARCA

Data as of April 19, 2024

$27.01 ($0.11) 0.41%

Hartford Multifactor Developed Markets (ex-US) ETF - Daily Information
Click for more stock information on Hartford Multifactor Developed Markets (ex-US) ETF.
Daily Information Data
Date April 19, 2024
Open $26.98
Previous Close $27.01
High $27.09
Low $26.95
Adjusted Open $26.98
Previous Adjusted Close $27.01
Adjusted High $27.09
Adjusted Low $26.95

About Hartford Multifactor Developed Markets (ex-US) ETF (RODM)

The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Risk-Optimized Multifactor Developed Markets (ex-US) Index (LRODMX) (the “Index”), which is designed to address risks and opportunities within developed markets located outside the U.S. The Index selects equity securities of companies domiciled within developed international equity markets that exhibit a favorable combination of factors, including valuation, momentum, and quality. The Index seeks to outperform a capitalization-weighted universe of companies located in major developed markets of Europe, Canada and the Pacific Region over a complete market cycle with up to 15% less volatility compared to that of the capitalization-weighted universe through the Index construction process. Risk-Optimized refers to the approach Lattice Strategies LLC (“Lattice” or the “Adviser”) takes in the development and management of the Index. The Index, developed by Lattice, seeks to address identified risks within its asset class. For example, country, company, and currency concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. Risk-optimized does not mean “lower risk,” but rather refers to the deliberate and intentional re-allocation of specific risks. The Index is built with a rules-based, proprietary methodology that employs a multi-layered risk-controlled approach that seeks to address risks associated with the cap-weighted universe, accounting for size, country, liquidity and volatility risks. Specifically, the Index seeks to de-concentrate individual country and currency risks while emphasizing companies that exhibit persistent risk premium factors, including but not limited to, quality, momentum, and value. The Index’s components are risk- and factor-adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on December 31, 2013. The components of the Index, and the degree to which these components represent certain industries, may change over time. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but may also reduce some of the risks of active management, such as over concentration in 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 securities included in the Index and in depositary receipts (such as American Depositary Receipts (“ADRs”), Global Depositary Receipts (“GDRs”) and European Depositary Receipts (“EDRs”)) representing securities included in 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.

Historical Stock Data for Hartford Multifactor Developed Markets (ex-US) ETF (RODM)

Date Open High Low Close Adj.Close Volume
2024-04-19 $26.98 $27.09 $26.95 $27.01 $27.01 166,525
2024-04-18 $26.94 $27.04 $26.85 $26.90 $26.90 88,893
2024-04-17 $27.03 $27.03 $26.81 $26.92 $26.92 101,963
2024-04-16 $26.98 $26.99 $26.81 $26.89 $26.89 254,185
2024-04-15 $27.50 $27.51 $27.11 $27.15 $27.15 171,371
2024-04-12 $27.38 $27.47 $27.20 $27.23 $27.23 205,712
2024-04-11 $27.61 $27.63 $27.36 $27.56 $27.56 393,235
2024-04-10 $27.52 $27.63 $27.41 $27.51 $27.51 173,598
2024-04-09 $27.97 $27.97 $27.75 $27.86 $27.86 77,973
2024-04-08 $27.85 $27.93 $27.84 $27.88 $27.88 92,789
2024-04-05 $27.62 $27.79 $27.60 $27.76 $27.76 121,759
2024-04-04 $27.99 $28.02 $27.64 $27.67 $27.67 198,015
2024-04-03 $27.62 $27.89 $27.62 $27.86 $27.86 1,198,966
2024-04-02 $27.67 $27.74 $27.64 $27.69 $27.69 123,474
2024-04-01 $27.91 $28.01 $27.80 $27.85 $27.85 116,230
2024-03-28 $27.99 $28.06 $27.97 $28.00 $28.00 260,169
2024-03-27 $27.95 $28.05 $27.93 $28.04 $28.04 218,738
2024-03-26 $27.92 $27.95 $27.86 $27.86 $27.86 105,684
2024-03-25 $27.82 $27.92 $27.82 $27.82 $27.82 217,418
2024-03-22 $27.93 $27.98 $27.83 $27.84 $27.84 113,670
2024-03-21 $28.03 $28.03 $27.93 $27.93 $27.93 130,286
2024-03-20 $27.75 $28.02 $27.72 $28.00 $28.00 190,056
2024-03-19 $27.68 $27.82 $27.68 $27.79 $27.79 135,286
2024-03-18 $27.82 $27.83 $27.68 $27.69 $27.69 103,966
2024-03-15 $27.78 $27.79 $27.65 $27.72 $27.72 188,623
2024-03-14 $27.90 $27.90 $27.61 $27.70 $27.70 164,481
2024-03-13 $27.87 $27.98 $27.87 $27.93 $27.93 262,359
2024-03-12 $27.80 $27.93 $27.74 $27.92 $27.92 106,542
2024-03-11 $27.76 $27.82 $27.69 $27.81 $27.81 143,731
2024-03-08 $28.07 $28.07 $27.89 $27.92 $27.92 164,059
2024-03-07 $27.82 $27.93 $27.81 $27.91 $27.91 292,658
2024-03-06 $27.60 $27.68 $27.57 $27.61 $27.61 167,616
2024-03-05 $27.37 $27.45 $27.27 $27.32 $27.32 291,947
2024-03-04 $27.33 $27.37 $27.29 $27.32 $27.32 326,731
2024-03-01 $27.35 $27.47 $27.24 $27.46 $27.46 2,778,802
2024-02-29 $27.42 $27.44 $27.24 $27.33 $27.33 167,328
2024-02-28 $27.28 $27.33 $27.25 $27.28 $27.28 135,220
2024-02-27 $27.38 $27.41 $27.32 $27.40 $27.40 251,282
2024-02-26 $27.40 $27.42 $27.30 $27.36 $27.36 254,229
2024-02-23 $27.37 $27.46 $27.37 $27.43 $27.43 205,032
2024-02-22 $27.31 $27.39 $27.28 $27.39 $27.39 402,249
2024-02-21 $27.14 $27.20 $27.09 $27.20 $27.20 109,135
2024-02-20 $27.19 $27.26 $27.15 $27.19 $27.19 121,936
2024-02-16 $27.08 $27.21 $27.04 $27.12 $27.12 219,446
2024-02-15 $26.86 $27.05 $26.86 $27.03 $27.03 3,680,825
2024-02-14 $26.64 $26.79 $26.64 $26.77 $26.77 241,979
2024-02-13 $26.60 $26.66 $26.40 $26.48 $26.48 160,347
2024-02-12 $26.83 $26.97 $26.83 $26.91 $26.91 81,968
2024-02-09 $26.77 $26.83 $26.69 $26.82 $26.82 138,781
2024-02-08 $26.83 $26.83 $26.68 $26.76 $26.76 127,834
2024-02-07 $26.96 $27.00 $26.90 $26.93 $26.93 212,366
2024-02-06 $26.76 $26.98 $26.76 $26.97 $26.97 175,420
2024-02-05 $26.87 $26.87 $26.71 $26.79 $26.79 214,278
2024-02-02 $27.07 $27.08 $26.92 $27.03 $27.03 251,626
2024-02-01 $27.11 $27.28 $27.06 $27.27 $27.27 346,626
2024-01-31 $27.30 $27.39 $27.05 $27.09 $27.09 348,409
2024-01-30 $27.16 $27.23 $27.11 $27.20 $27.20 141,468
2024-01-29 $27.13 $27.28 $27.09 $27.26 $27.26 173,186
2024-01-26 $27.20 $27.26 $27.15 $27.17 $27.17 112,757
2024-01-25 $27.12 $27.12 $26.98 $27.11 $27.11 658,568
2024-01-24 $27.22 $27.23 $27.03 $27.04 $27.04 295,389
2024-01-23 $26.95 $26.98 $26.86 $26.96 $26.96 370,303
2024-01-22 $27.01 $27.08 $26.96 $27.00 $27.00 353,150
2024-01-19 $26.81 $26.95 $26.75 $26.94 $26.94 223,629
2024-01-18 $26.80 $26.92 $26.76 $26.91 $26.91 176,118
2024-01-17 $26.75 $26.82 $26.68 $26.80 $26.80 181,927
2024-01-16 $27.17 $27.18 $26.90 $27.03 $27.03 5,120,637
2024-01-12 $27.51 $27.61 $27.40 $27.44 $27.44 97,619
2024-01-11 $27.44 $27.45 $27.15 $27.36 $27.36 90,289
2024-01-10 $27.31 $27.40 $27.31 $27.39 $27.39 183,453
2024-01-09 $27.36 $27.36 $27.26 $27.30 $27.30 145,853
2024-01-08 $27.24 $27.50 $27.24 $27.49 $27.49 286,028
2024-01-05 $27.25 $27.45 $27.19 $27.27 $27.27 131,157
2024-01-04 $27.18 $27.34 $27.18 $27.26 $27.26 178,773
2024-01-03 $27.06 $27.19 $26.99 $27.13 $27.13 257,816
2024-01-02 $27.20 $27.34 $27.20 $27.22 $27.22 165,313
2023-12-29 $27.42 $27.49 $27.36 $27.42 $27.42 320,225
2023-12-28 $27.44 $27.52 $27.36 $27.38 $27.38 146,357
2023-12-27 $27.30 $27.45 $27.29 $27.43 $27.43 347,585
2023-12-26 $27.25 $27.32 $27.21 $27.29 $27.29 137,562
2023-12-22 $27.15 $27.24 $27.10 $27.19 $27.19 280,686
2023-12-21 $27.50 $27.60 $27.44 $27.60 $27.06 314,903
2023-12-20 $27.45 $27.52 $27.21 $27.21 $26.67 155,321
2023-12-19 $27.39 $27.44 $27.36 $27.44 $26.90 242,401
2023-12-18 $27.26 $27.28 $27.17 $27.23 $26.69 177,710
2023-12-15 $27.28 $27.32 $27.14 $27.14 $27.14 308,898
2023-12-14 $27.44 $27.54 $27.38 $27.45 $27.45 180,082
2023-12-13 $26.87 $27.27 $26.78 $27.27 $27.27 230,948
2023-12-12 $26.86 $26.91 $26.79 $26.91 $26.91 186,438
2023-12-11 $26.76 $26.88 $26.76 $26.87 $26.87 140,567
2023-12-08 $26.72 $26.90 $26.72 $26.87 $26.87 124,482
2023-12-07 $26.74 $26.87 $26.67 $26.83 $26.83 133,036
2023-12-06 $26.77 $26.84 $26.64 $26.66 $26.66 139,233
2023-12-05 $26.61 $26.67 $26.58 $26.59 $26.59 108,710
2023-12-04 $26.60 $26.75 $26.60 $26.67 $26.67 121,679
2023-12-01 $26.52 $26.86 $26.52 $26.85 $26.85 99,219
2023-11-30 $26.53 $26.57 $26.45 $26.55 $26.55 122,171
2023-11-29 $26.56 $26.63 $26.49 $26.55 $26.55 111,859
2023-11-28 $26.44 $26.61 $26.43 $26.53 $26.53 137,823
2023-11-27 $26.44 $26.47 $26.39 $26.45 $26.45 180,067
2023-11-24 $26.38 $26.52 $26.38 $26.52 $26.52 64,048
2023-11-22 $26.21 $26.27 $26.15 $26.27 $26.27 115,028
2023-11-21 $26.28 $26.32 $26.18 $26.20 $26.20 95,971
2023-11-20 $26.17 $26.32 $26.17 $26.28 $26.28 211,334
2023-11-17 $26.11 $26.21 $26.10 $26.20 $26.20 171,380
2023-11-16 $25.91 $26.01 $25.84 $25.89 $25.89 107,245
2023-11-15 $26.03 $26.12 $25.99 $25.99 $25.99 174,938
2023-11-14 $25.85 $26.12 $25.85 $26.10 $26.10 233,115
2023-11-13 $25.33 $25.51 $25.31 $25.49 $25.49 89,507
2023-11-10 $25.29 $25.39 $25.14 $25.38 $25.38 81,686
2023-11-09 $25.39 $25.49 $25.23 $25.23 $25.23 106,488
2023-11-08 $25.29 $25.37 $25.22 $25.25 $25.25 121,668
2023-11-07 $25.35 $25.41 $25.30 $25.34 $25.34 205,883
2023-11-06 $25.66 $25.66 $25.52 $25.55 $25.55 146,693
2023-11-03 $25.68 $25.77 $25.63 $25.68 $25.68 124,670
2023-11-02 $25.35 $25.42 $25.28 $25.40 $25.40 177,239
2023-11-01 $24.82 $25.01 $24.78 $24.98 $24.98 100,868
2023-10-31 $24.77 $24.82 $24.69 $24.79 $24.79 163,797
2023-10-30 $24.62 $24.73 $24.56 $24.73 $24.73 167,568
2023-10-27 $24.61 $24.61 $24.34 $24.40 $24.40 130,506
2023-10-26 $24.55 $24.61 $24.42 $24.51 $24.51 111,537
2023-10-25 $24.64 $24.71 $24.54 $24.56 $24.56 153,942
2023-10-24 $24.69 $24.76 $24.62 $24.71 $24.71 145,879
2023-10-23 $24.57 $24.80 $24.48 $24.63 $24.63 147,790
2023-10-20 $24.77 $24.82 $24.63 $24.66 $24.66 126,906
2023-10-19 $24.99 $25.11 $24.84 $24.88 $24.88 126,992
2023-10-18 $25.28 $25.32 $25.05 $25.07 $25.07 125,186
2023-10-17 $25.27 $25.53 $25.27 $25.41 $25.41 120,453
2023-10-16 $25.39 $25.49 $25.32 $25.47 $25.47 164,358
2023-10-13 $25.49 $25.53 $25.30 $25.35 $25.35 323,006
2023-10-12 $25.75 $25.75 $25.42 $25.51 $25.51 91,336
2023-10-11 $25.83 $25.84 $25.64 $25.76 $25.76 86,583
2023-10-10 $25.67 $25.83 $25.67 $25.76 $25.76 102,063
2023-10-09 $25.27 $25.50 $25.27 $25.47 $25.47 160,984
2023-10-06 $25.26 $25.54 $25.07 $25.50 $25.50 171,525
2023-10-05 $25.08 $25.24 $25.08 $25.22 $25.22 218,548
2023-10-04 $24.99 $25.00 $24.78 $24.98 $24.98 159,622
2023-10-03 $25.02 $25.12 $24.91 $25.00 $25.00 324,243
2023-10-02 $25.51 $25.51 $25.22 $25.25 $25.25 214,730
2023-09-29 $25.92 $25.93 $25.60 $25.65 $25.65 315,486
2023-09-28 $25.55 $25.79 $25.54 $25.71 $25.71 191,801
2023-09-27 $25.67 $25.69 $25.38 $25.49 $25.49 416,932
2023-09-26 $25.78 $25.83 $25.64 $25.67 $25.67 407,545
2023-09-25 $25.85 $25.95 $25.81 $25.93 $25.93 113,818
2023-09-22 $26.14 $26.18 $26.00 $26.02 $26.02 116,349
2023-09-21 $26.15 $26.23 $26.03 $26.06 $26.06 122,270
2023-09-20 $26.50 $26.62 $26.34 $26.34 $26.34 109,939
2023-09-19 $26.45 $26.50 $26.35 $26.40 $26.40 68,153
2023-09-18 $26.40 $26.41 $26.29 $26.38 $26.38 86,795
2023-09-15 $26.50 $26.55 $26.40 $26.43 $26.43 128,471
2023-09-14 $26.32 $26.45 $26.30 $26.45 $26.45 171,729
2023-09-13 $26.17 $26.21 $26.08 $26.14 $26.14 131,889
2023-09-12 $26.15 $26.26 $26.15 $26.19 $26.19 96,528
2023-09-11 $26.20 $26.26 $26.12 $26.25 $26.25 165,979
2023-09-08 $25.97 $26.03 $25.90 $25.94 $25.94 111,150
2023-09-07 $25.98 $26.02 $25.90 $25.93 $25.93 107,575
2023-09-06 $26.05 $26.08 $25.91 $26.00 $26.00 104,103
2023-09-05 $26.19 $26.19 $26.04 $26.05 $26.05 118,952
2023-09-01 $26.44 $26.49 $26.22 $26.29 $26.29 153,436
2023-08-31 $26.36 $26.39 $26.22 $26.28 $26.28 92,852
2023-08-30 $26.38 $26.48 $26.34 $26.37 $26.37 118,497
2023-08-29 $25.97 $26.36 $25.97 $26.33 $26.33 447,842
2023-08-28 $25.91 $26.03 $25.91 $25.99 $25.99 84,596
2023-08-25 $25.81 $25.84 $25.62 $25.79 $25.79 114,944
2023-08-24 $25.82 $25.88 $25.64 $25.65 $25.65 121,615
2023-08-23 $25.81 $25.98 $25.80 $25.93 $25.93 109,449
2023-08-22 $25.85 $25.85 $25.69 $25.71 $25.71 97,893
2023-08-21 $25.79 $25.81 $25.66 $25.78 $25.78 77,126
2023-08-18 $25.62 $25.79 $25.59 $25.73 $25.73 98,067
2023-08-17 $26.00 $26.04 $25.76 $25.80 $25.80 110,146
2023-08-16 $26.02 $26.16 $25.91 $25.92 $25.92 122,290
2023-08-15 $26.27 $26.28 $26.07 $26.12 $26.12 123,606
2023-08-14 $26.31 $26.42 $26.22 $26.39 $26.39 99,820
2023-08-11 $26.48 $26.59 $26.44 $26.47 $26.47 100,341
2023-08-10 $26.79 $26.92 $26.60 $26.64 $26.64 103,824
2023-08-09 $26.56 $26.65 $26.50 $26.58 $26.58 122,609
2023-08-08 $26.38 $26.53 $26.32 $26.50 $26.50 79,836
2023-08-07 $26.59 $26.67 $26.50 $26.67 $26.67 96,731
2023-08-04 $26.50 $26.65 $26.41 $26.41 $26.41 80,623
2023-08-03 $26.29 $26.43 $26.24 $26.36 $26.36 164,584
2023-08-02 $26.58 $26.83 $26.42 $26.45 $26.45 182,627
2023-08-01 $26.90 $27.00 $26.83 $26.84 $26.84 180,707
2023-07-31 $27.14 $27.26 $27.14 $27.17 $27.17 119,125
2023-07-28 $27.18 $27.25 $27.11 $27.14 $27.14 108,717
2023-07-27 $27.31 $27.31 $27.03 $27.03 $27.03 218,960
2023-07-26 $26.99 $27.28 $26.99 $27.23 $27.23 140,294
2023-07-25 $26.98 $27.12 $26.97 $27.11 $27.11 178,244
2023-07-24 $26.99 $27.09 $26.96 $27.02 $27.02 76,304
2023-07-21 $27.04 $27.06 $26.98 $27.04 $27.04 86,803
2023-07-20 $27.14 $27.20 $27.02 $27.09 $27.09 397,592
2023-07-19 $27.11 $27.16 $27.01 $27.09 $27.09 104,115
2023-07-18 $26.89 $27.09 $26.89 $27.03 $27.03 335,131
2023-07-17 $26.80 $26.89 $26.74 $26.89 $26.89 57,797
2023-07-14 $27.00 $27.00 $26.86 $26.86 $26.86 81,761
2023-07-13 $26.89 $27.06 $26.89 $27.02 $27.02 97,981
2023-07-12 $26.56 $26.72 $26.54 $26.68 $26.68 122,009
2023-07-11 $26.01 $26.20 $26.01 $26.18 $26.18 137,462
2023-07-10 $25.91 $25.99 $25.91 $25.97 $25.97 1,534,850
2023-07-07 $25.75 $26.05 $25.75 $25.96 $25.96 156,101
2023-07-06 $25.85 $25.87 $25.62 $25.77 $25.77 94,820
2023-07-05 $26.16 $26.23 $26.12 $26.15 $26.15 114,387
2023-07-03 $26.36 $26.39 $26.30 $26.39 $26.39 79,981
2023-06-30 $26.20 $26.33 $26.20 $26.32 $26.32 163,355
2023-06-29 $25.93 $26.02 $25.90 $26.01 $26.01 273,467
2023-06-28 $26.06 $26.10 $25.98 $26.07 $26.07 324,711
2023-06-27 $25.89 $26.05 $25.86 $26.03 $26.03 97,639
2023-06-26 $25.85 $25.89 $25.78 $25.85 $25.85 95,829
2023-06-23 $26.45 $26.51 $26.40 $26.45 $26.45 95,817
2023-06-22 $26.76 $26.80 $26.71 $26.76 $26.76 159,248
2023-06-21 $26.87 $27.00 $26.78 $26.91 $26.91 109,901
2023-06-20 $26.98 $26.99 $26.83 $26.88 $26.88 113,519
2023-06-16 $27.35 $27.38 $27.21 $27.21 $27.21 111,307
2023-06-15 $26.99 $27.28 $26.99 $27.27 $27.27 93,234
2023-06-14 $27.04 $27.09 $26.82 $26.94 $26.94 134,294
2023-06-13 $26.84 $26.95 $26.84 $26.90 $26.90 112,126
2023-06-12 $26.66 $26.80 $26.61 $26.70 $26.70 92,030
2023-06-09 $26.71 $26.71 $26.63 $26.67 $26.67 110,637
2023-06-08 $26.60 $26.70 $26.54 $26.68 $26.68 113,223
2023-06-07 $26.54 $26.63 $26.41 $26.45 $26.45 168,342
2023-06-06 $26.37 $26.60 $26.37 $26.59 $26.59 260,830
2023-06-05 $26.50 $26.51 $26.37 $26.39 $26.39 84,973
2023-06-02 $26.43 $26.50 $26.42 $26.49 $26.49 99,339
2023-06-01 $25.90 $26.14 $25.90 $26.12 $26.12 119,184
2023-05-31 $25.82 $25.83 $25.65 $25.81 $25.81 91,011
2023-05-30 $26.24 $26.24 $26.00 $26.06 $26.06 120,018
2023-05-26 $26.21 $26.31 $26.20 $26.29 $26.29 133,184
2023-05-25 $26.27 $26.27 $26.05 $26.15 $26.15 117,234
2023-05-24 $26.43 $26.43 $26.29 $26.30 $26.30 92,167
2023-05-23 $26.74 $26.79 $26.64 $26.64 $26.64 130,595
2023-05-22 $26.94 $26.96 $26.87 $26.90 $26.90 107,478
2023-05-19 $26.86 $26.96 $26.86 $26.96 $26.96 191,839
2023-05-18 $26.83 $26.83 $26.67 $26.80 $26.80 65,416
2023-05-17 $26.91 $26.95 $26.77 $26.94 $26.94 63,817
2023-05-16 $27.02 $27.03 $26.86 $26.88 $26.88 102,836
2023-05-15 $27.05 $27.15 $27.00 $27.14 $27.14 96,254
2023-05-12 $27.03 $27.03 $26.82 $26.89 $26.89 92,436
2023-05-11 $26.97 $27.01 $26.84 $27.01 $27.01 116,460
2023-05-10 $27.22 $27.22 $26.98 $27.16 $27.16 134,271
2023-05-09 $27.07 $27.23 $27.07 $27.20 $27.20 280,055
2023-05-08 $27.39 $27.39 $27.27 $27.29 $27.29 103,081
2023-05-05 $27.06 $27.31 $27.03 $27.25 $27.25 130,356
2023-05-04 $26.91 $26.97 $26.82 $26.89 $26.89 77,865
2023-05-03 $26.93 $27.08 $26.92 $26.93 $26.93 115,084
2023-05-02 $26.88 $26.90 $26.74 $26.86 $26.86 86,757
2023-05-01 $27.08 $27.25 $27.08 $27.14 $27.14 132,399
2023-04-28 $26.98 $27.17 $26.98 $27.14 $27.14 155,712
2023-04-27 $26.94 $27.10 $26.91 $27.09 $27.09 81,504
2023-04-26 $26.95 $26.97 $26.77 $26.79 $26.79 64,325
2023-04-25 $26.98 $27.00 $26.75 $26.77 $26.77 105,994
2023-04-24 $27.10 $27.14 $27.08 $27.14 $27.14 46,146
2023-04-21 $27.02 $27.09 $26.89 $27.06 $27.06 84,909
2023-04-20 $26.94 $27.04 $26.92 $26.96 $26.96 91,225
2023-04-19 $26.96 $27.04 $26.96 $27.02 $27.02 268,421
2023-04-18 $27.10 $27.10 $27.00 $27.05 $27.05 75,351
2023-04-17 $26.98 $27.01 $26.89 $26.99 $26.99 182,257
2023-04-14 $27.11 $27.15 $26.91 $26.99 $26.99 518,960
2023-04-13 $26.99 $27.11 $26.98 $27.11 $27.11 190,465
2023-04-12 $26.85 $26.92 $26.76 $26.79 $26.79 251,471
2023-04-11 $26.60 $26.70 $26.60 $26.66 $26.66 124,645
2023-04-10 $26.42 $26.53 $26.37 $26.52 $26.52 118,200
2023-04-06 $26.45 $26.64 $26.45 $26.56 $26.56 100,996
2023-04-05 $26.48 $26.51 $26.36 $26.45 $26.45 659,165
2023-04-04 $26.59 $26.66 $26.54 $26.60 $26.60 143,303
2023-04-03 $26.42 $26.55 $26.40 $26.55 $26.55 176,996
2023-03-31 $26.29 $26.40 $26.29 $26.33 $26.33 218,424
2023-03-30 $26.24 $26.27 $26.20 $26.23 $26.23 159,454
2023-03-29 $25.98 $26.00 $25.92 $25.97 $25.97 162,152
2023-03-28 $25.71 $25.82 $25.68 $25.76 $25.76 734,542
2023-03-27 $25.65 $25.72 $25.58 $25.69 $25.69 196,636
2023-03-24 $25.38 $25.49 $25.29 $25.47 $25.47 757,958
2023-03-23 $25.72 $25.87 $25.44 $25.54 $25.54 119,256
2023-03-22 $25.63 $25.94 $25.54 $25.54 $25.54 124,033
2023-03-21 $25.70 $25.71 $25.55 $25.64 $25.64 95,746
2023-03-20 $25.23 $25.42 $25.21 $25.36 $25.36 154,241
2023-03-17 $25.12 $25.13 $24.96 $25.06 $25.06 105,965
2023-03-16 $24.92 $25.31 $24.90 $25.30 $25.30 201,957
2023-03-15 $24.91 $25.08 $24.79 $25.07 $25.07 196,706
2023-03-14 $25.57 $25.64 $25.48 $25.63 $25.63 98,524
2023-03-13 $25.38 $25.58 $25.34 $25.42 $25.42 250,674
2023-03-10 $25.85 $25.87 $25.55 $25.60 $25.60 106,697
2023-03-09 $26.10 $26.10 $25.76 $25.78 $25.78 135,089
2023-03-08 $25.96 $26.05 $25.89 $25.95 $25.95 107,166
2023-03-07 $26.27 $26.27 $25.82 $25.86 $25.86 138,827
2023-03-06 $26.26 $26.37 $26.25 $26.29 $26.29 74,217
2023-03-03 $26.17 $26.35 $26.08 $26.35 $26.35 116,221
2023-03-02 $25.93 $26.09 $25.89 $26.04 $26.04 127,662
2023-03-01 $26.06 $26.10 $25.96 $26.05 $26.05 201,281
2023-02-28 $26.02 $26.05 $25.88 $25.88 $25.88 89,321
2023-02-27 $26.11 $26.18 $26.04 $26.11 $26.11 69,316
2023-02-24 $25.93 $25.93 $25.77 $25.88 $25.88 118,316
2023-02-23 $26.13 $26.20 $25.96 $26.14 $26.14 116,617
2023-02-22 $26.25 $26.25 $26.04 $26.06 $26.06 107,419
2023-02-21 $26.34 $26.39 $26.17 $26.18 $26.18 72,392
2023-02-17 $26.17 $26.44 $26.17 $26.40 $26.40 118,646
2023-02-16 $26.15 $26.41 $26.14 $26.27 $26.27 96,797
2023-02-15 $26.14 $26.35 $26.13 $26.35 $26.35 271,999
2023-02-14 $26.28 $26.48 $26.20 $26.41 $26.41 153,772
2023-02-13 $26.20 $26.35 $26.14 $26.33 $26.33 113,516
2023-02-10 $26.12 $26.17 $26.07 $26.15 $26.15 78,399
2023-02-09 $26.49 $26.52 $26.15 $26.21 $26.21 150,568
2023-02-08 $26.33 $26.33 $26.15 $26.22 $26.22 211,826
2023-02-07 $26.00 $26.34 $25.94 $26.28 $26.28 204,053
2023-02-06 $26.12 $26.18 $26.02 $26.14 $26.14 264,171
2023-02-03 $26.42 $26.54 $26.31 $26.34 $26.34 555,869
2023-02-02 $26.80 $26.86 $26.59 $26.70 $26.70 149,264
2023-02-01 $26.51 $26.85 $26.42 $26.74 $26.74 183,282
2023-01-31 $26.39 $26.53 $26.28 $26.53 $26.53 118,463
2023-01-30 $26.44 $26.56 $26.39 $26.40 $26.40 113,231
2023-01-27 $26.45 $26.60 $26.43 $26.52 $26.52 162,777
2023-01-26 $26.59 $26.63 $26.39 $26.56 $26.56 121,740
2023-01-25 $26.33 $26.54 $26.29 $26.54 $26.54 105,093
2023-01-24 $26.28 $26.45 $26.24 $26.43 $26.43 131,681
2023-01-23 $26.26 $26.42 $26.21 $26.42 $26.42 161,939
2023-01-20 $26.11 $26.33 $26.04 $26.32 $26.32 119,807
2023-01-19 $26.04 $26.15 $25.98 $26.11 $26.11 208,644
2023-01-18 $26.47 $26.48 $26.10 $26.11 $26.11 130,149
2023-01-17 $26.17 $26.32 $26.17 $26.24 $26.24 234,583
2023-01-13 $25.86 $26.13 $25.86 $26.10 $26.10 262,756
2023-01-12 $25.93 $26.11 $25.69 $26.05 $26.05 225,876
2023-01-11 $25.65 $25.73 $25.60 $25.73 $25.73 1,388,938
2023-01-10 $25.57 $25.62 $25.47 $25.62 $25.62 132,993
2023-01-09 $25.64 $25.80 $25.57 $25.57 $25.57 148,943
2023-01-06 $25.11 $25.52 $24.96 $25.51 $25.51 176,983
2023-01-05 $24.98 $25.02 $24.90 $24.95 $24.95 262,953
2023-01-04 $25.22 $25.28 $25.11 $25.23 $25.23 136,488
2023-01-03 $24.91 $25.10 $24.85 $24.92 $24.92 174,205
2022-12-30 $24.93 $24.97 $24.78 $24.79 $24.79 334,784
2022-12-29 $24.88 $25.09 $24.88 $25.01 $25.01 298,125
2022-12-28 $24.95 $25.04 $24.65 $24.65 $24.65 272,042
2022-12-27 $24.97 $25.02 $24.87 $24.94 $24.94 313,145
2022-12-23 $24.74 $24.91 $24.73 $24.89 $24.89 164,496
2022-12-22 $24.80 $24.80 $24.58 $24.78 $24.78 315,495
2022-12-21 $24.98 $25.19 $24.98 $25.10 $24.86 336,686
2022-12-20 $24.78 $24.97 $24.78 $24.87 $24.64 312,145
2022-12-19 $24.87 $24.97 $24.74 $24.79 $24.56 271,494
2022-12-16 $24.82 $24.94 $24.75 $24.83 $24.60 258,174
2022-12-15 $25.36 $25.43 $24.97 $25.05 $24.81 454,953
2022-12-14 $25.64 $25.75 $25.40 $25.55 $25.31 315,164
2022-12-13 $25.91 $25.94 $25.53 $25.59 $25.35 423,755
2022-12-12 $25.29 $25.30 $25.17 $25.30 $25.06 149,132
2022-12-09 $25.22 $25.44 $25.22 $25.25 $25.25 193,214
2022-12-08 $25.11 $25.27 $25.10 $25.24 $25.24 217,385
2022-12-07 $25.15 $25.24 $25.07 $25.14 $25.14 280,032
2022-12-06 $25.18 $25.25 $25.02 $25.15 $25.15 2,070,703
2022-12-05 $25.38 $25.46 $25.09 $25.13 $25.13 241,807
2022-12-02 $25.31 $25.56 $25.29 $25.50 $25.50 491,741
2022-12-01 $25.51 $25.57 $25.39 $25.47 $25.47 268,840
2022-11-30 $25.11 $25.37 $24.88 $25.27 $25.27 304,876
2022-11-29 $24.94 $25.09 $24.92 $24.95 $24.95 158,776
2022-11-28 $25.07 $25.17 $24.88 $24.91 $24.91 146,902
2022-11-25 $25.07 $25.29 $25.07 $25.27 $25.27 27,588
2022-11-23 $24.83 $25.09 $24.83 $25.04 $25.04 296,129
2022-11-22 $24.58 $24.87 $24.58 $24.82 $24.82 347,988
2022-11-21 $24.45 $24.50 $24.36 $24.46 $24.46 408,069
2022-11-18 $24.58 $24.67 $24.53 $24.57 $24.57 374,103
2022-11-17 $24.23 $24.54 $24.23 $24.51 $24.51 176,222
2022-11-16 $24.59 $24.70 $24.52 $24.58 $24.58 284,533
2022-11-15 $24.81 $24.89 $24.45 $24.61 $24.61 332,326
2022-11-14 $24.63 $24.74 $24.53 $24.54 $24.54 150,544
2022-11-11 $24.49 $24.78 $24.46 $24.72 $24.72 311,141
2022-11-10 $24.11 $24.43 $24.03 $24.41 $24.41 1,052,000
2022-11-09 $23.49 $23.66 $23.33 $23.34 $23.34 207,070
2022-11-08 $23.45 $23.75 $23.45 $23.61 $23.61 323,283
2022-11-07 $23.34 $23.46 $23.28 $23.37 $23.37 408,715
2022-11-04 $23.05 $23.31 $22.97 $23.28 $23.28 266,988
2022-11-03 $22.41 $22.60 $22.40 $22.50 $22.50 374,636
2022-11-02 $23.01 $23.32 $22.73 $22.75 $22.75 376,665
2022-11-01 $23.19 $23.20 $22.87 $22.97 $22.97 565,865
2022-10-31 $22.81 $22.88 $22.77 $22.81 $22.81 686,921
2022-10-28 $22.81 $23.01 $22.76 $22.99 $22.99 403,094
2022-10-27 $22.92 $23.09 $22.83 $22.83 $22.83 480,533
2022-10-26 $22.81 $23.15 $22.81 $22.98 $22.98 316,907
2022-10-25 $22.46 $22.78 $22.46 $22.78 $22.78 324,840
2022-10-24 $22.23 $22.39 $22.16 $22.32 $22.32 485,923
2022-10-21 $21.81 $22.36 $21.76 $22.34 $22.34 226,778
2022-10-20 $22.06 $22.27 $21.93 $21.98 $21.98 352,637
2022-10-19 $22.13 $22.18 $21.91 $22.08 $22.08 362,447
2022-10-18 $22.45 $22.45 $22.13 $22.31 $22.31 423,692
2022-10-17 $22.12 $22.27 $22.12 $22.16 $22.16 340,808
2022-10-14 $22.05 $22.14 $21.67 $21.67 $21.67 318,359
2022-10-13 $21.20 $22.07 $21.20 $21.98 $21.98 1,131,902
2022-10-12 $21.54 $21.63 $21.50 $21.52 $21.52 681,616
2022-10-11 $21.76 $21.99 $21.62 $21.66 $21.66 493,090
2022-10-10 $21.91 $21.95 $21.76 $21.84 $21.84 369,000
2022-10-07 $22.09 $22.13 $21.84 $21.90 $21.90 411,089
2022-10-06 $22.40 $22.46 $22.17 $22.21 $22.21 342,438
2022-10-05 $22.55 $22.74 $22.40 $22.62 $22.62 487,364
2022-10-04 $22.66 $22.93 $22.65 $22.92 $22.92 561,224
2022-10-03 $21.99 $22.27 $21.93 $22.20 $22.20 416,303
2022-09-30 $21.73 $21.99 $21.71 $21.74 $21.74 359,503
2022-09-29 $21.76 $21.83 $21.55 $21.80 $21.80 460,946
2022-09-28 $21.62 $22.13 $21.57 $22.08 $22.08 511,883
2022-09-27 $21.86 $21.93 $21.54 $21.66 $21.66 365,433
2022-09-26 $21.95 $22.05 $21.70 $21.81 $21.81 288,772
2022-09-23 $22.40 $22.40 $22.05 $22.17 $22.17 482,393
2022-09-22 $22.99 $22.99 $22.80 $22.88 $22.88 587,268
2022-09-21 $23.26 $23.32 $22.94 $22.94 $22.94 205,408
2022-09-20 $23.32 $23.35 $23.11 $23.25 $23.25 257,566
2022-09-19 $23.32 $23.70 $23.32 $23.69 $23.69 548,438
2022-09-16 $23.63 $23.67 $23.49 $23.63 $23.63 317,660
2022-09-15 $23.74 $23.91 $23.65 $23.69 $23.69 437,237
2022-09-14 $23.98 $24.01 $23.82 $23.93 $23.93 296,699
2022-09-13 $24.23 $24.38 $23.91 $23.95 $23.95 196,590
2022-09-12 $24.65 $24.80 $24.65 $24.69 $24.69 150,811
2022-09-09 $24.23 $24.42 $24.23 $24.40 $24.40 118,200
2022-09-08 $23.56 $23.84 $23.56 $23.83 $23.83 125,396
2022-09-07 $23.52 $23.82 $23.49 $23.81 $23.81 168,159
2022-09-06 $23.83 $23.86 $23.63 $23.69 $23.69 157,944
2022-09-02 $24.06 $24.23 $23.75 $23.82 $23.82 303,821
2022-09-01 $23.97 $23.97 $23.77 $23.94 $23.94 146,403
2022-08-31 $24.35 $24.42 $24.23 $24.23 $24.23 135,982
2022-08-30 $24.67 $24.72 $24.35 $24.40 $24.40 128,724
2022-08-29 $24.52 $24.66 $24.52 $24.56 $24.56 117,176
2022-08-26 $25.17 $25.21 $24.63 $24.65 $24.65 124,448
2022-08-25 $25.02 $25.21 $24.96 $25.20 $25.20 136,737
2022-08-24 $24.89 $25.06 $24.88 $25.00 $25.00 126,080
2022-08-23 $24.95 $25.16 $24.91 $25.01 $25.01 235,110
2022-08-22 $25.10 $25.12 $24.95 $24.98 $24.98 201,831
2022-08-19 $25.39 $25.43 $25.28 $25.32 $25.32 127,875
2022-08-18 $25.68 $25.70 $25.55 $25.58 $25.58 333,948
2022-08-17 $25.69 $25.80 $25.55 $25.71 $25.71 88,251
2022-08-16 $25.70 $25.92 $25.70 $25.87 $25.87 237,552
2022-08-15 $25.75 $25.84 $25.73 $25.84 $25.84 131,173
2022-08-12 $25.92 $26.01 $25.82 $26.01 $26.01 174,323
2022-08-11 $26.04 $26.12 $25.93 $25.94 $25.94 94,984
2022-08-10 $25.91 $26.01 $25.80 $25.93 $25.93 124,829
2022-08-09 $25.45 $25.48 $25.32 $25.35 $25.35 215,372
2022-08-08 $25.51 $25.62 $25.41 $25.45 $25.45 291,736
2022-08-05 $25.27 $25.39 $25.22 $25.34 $25.34 140,626
2022-08-04 $25.43 $25.57 $25.43 $25.52 $25.52 155,235
2022-08-03 $25.42 $25.48 $25.25 $25.45 $25.45 262,856
2022-08-02 $25.55 $25.61 $25.34 $25.35 $25.35 237,942
2022-08-01 $25.68 $25.84 $25.64 $25.71 $25.71 211,524
2022-07-29 $25.45 $25.75 $25.45 $25.72 $25.72 412,628
2022-07-28 $25.36 $25.51 $25.21 $25.47 $25.47 197,381
2022-07-27 $25.13 $25.39 $25.00 $25.34 $25.34 174,826
2022-07-26 $25.07 $25.12 $24.97 $24.99 $24.99 112,860
2022-07-25 $25.30 $25.33 $25.22 $25.32 $25.32 195,681
2022-07-22 $25.22 $25.34 $25.06 $25.13 $25.13 211,799
2022-07-21 $24.92 $25.18 $24.88 $25.18 $25.18 171,275
2022-07-20 $24.95 $25.04 $24.83 $24.91 $24.91 532,115
2022-07-19 $24.79 $25.02 $24.79 $24.98 $24.98 652,225
2022-07-18 $24.65 $24.74 $24.47 $24.52 $24.52 250,435
2022-07-15 $24.26 $24.42 $24.17 $24.38 $24.38 291,512
2022-07-14 $24.00 $24.20 $23.87 $24.17 $24.17 176,260
2022-07-13 $24.30 $24.61 $24.27 $24.51 $24.51 112,321
2022-07-12 $24.49 $24.69 $24.48 $24.55 $24.55 126,837
2022-07-11 $24.62 $24.65 $24.49 $24.53 $24.53 196,439
2022-07-08 $24.73 $24.93 $24.70 $24.86 $24.86 168,169
2022-07-07 $24.62 $24.80 $24.62 $24.79 $24.79 150,515
2022-07-06 $24.40 $24.48 $24.28 $24.42 $24.42 156,556
2022-07-05 $24.29 $24.48 $24.17 $24.47 $24.47 235,057
2022-07-01 $24.66 $24.95 $24.55 $24.95 $24.95 228,637
2022-06-30 $24.57 $24.91 $24.50 $24.89 $24.89 433,486
2022-06-29 $24.96 $25.03 $24.87 $24.90 $24.90 469,200
2022-06-28 $25.26 $25.34 $24.97 $24.97 $24.97 231,017
2022-06-27 $25.08 $25.19 $25.01 $25.07 $25.07 253,398
2022-06-24 $25.50 $25.79 $25.45 $25.79 $25.08 160,015
2022-06-23 $25.17 $25.26 $25.00 $25.18 $24.49 204,043
2022-06-22 $25.21 $25.42 $25.18 $25.27 $24.58 288,660
2022-06-21 $25.53 $25.55 $25.41 $25.43 $24.73 445,828
2022-06-17 $25.24 $25.36 $25.05 $25.16 $24.47 404,229
2022-06-16 $25.28 $25.45 $25.14 $25.28 $24.59 519,793
2022-06-15 $25.60 $25.90 $25.32 $25.77 $25.06 267,430
2022-06-14 $25.58 $25.62 $25.20 $25.37 $24.67 329,637
2022-06-13 $25.76 $25.87 $25.53 $25.57 $24.87 790,469
2022-06-10 $26.48 $26.48 $26.25 $26.33 $25.61 344,550
2022-06-09 $27.23 $27.30 $26.87 $26.87 $26.13 284,754
2022-06-08 $27.55 $27.61 $27.39 $27.41 $26.66 148,680
2022-06-07 $27.53 $27.87 $27.53 $27.83 $27.06 199,066
2022-06-06 $27.92 $28.01 $27.75 $27.77 $27.01 170,653
2022-06-03 $27.80 $27.85 $27.67 $27.74 $26.98 144,550
2022-06-02 $27.74 $28.06 $27.68 $28.06 $27.29 318,923
2022-06-01 $27.96 $27.98 $27.51 $27.59 $26.83 339,819
2022-05-31 $27.83 $27.95 $27.75 $27.82 $27.06 207,466
2022-05-27 $27.88 $28.00 $27.86 $27.98 $27.21 156,288
2022-05-26 $27.55 $27.79 $27.55 $27.75 $26.99 222,053
2022-05-25 $27.36 $27.62 $27.36 $27.53 $26.77 273,691
2022-05-24 $27.43 $27.58 $27.34 $27.51 $26.75 167,539
2022-05-23 $27.41 $27.60 $27.38 $27.53 $26.77 190,455
2022-05-20 $27.20 $27.27 $26.87 $27.14 $26.39 383,876
2022-05-19 $26.79 $27.13 $26.79 $27.00 $26.26 377,422
2022-05-18 $27.18 $27.19 $26.77 $26.81 $26.07 217,433
2022-05-17 $27.29 $27.39 $27.21 $27.38 $26.63 897,130
2022-05-16 $26.78 $27.04 $26.71 $26.93 $26.19 444,383
2022-05-13 $26.60 $26.88 $26.56 $26.86 $26.12 393,074
2022-05-12 $26.29 $26.49 $26.10 $26.29 $25.57 620,455
2022-05-11 $26.64 $26.91 $26.40 $26.41 $25.68 1,104,326
2022-05-10 $26.83 $26.84 $26.43 $26.57 $25.84 674,973
2022-05-09 $26.70 $26.74 $26.43 $26.50 $25.77 664,027
2022-05-06 $27.18 $27.24 $26.96 $27.12 $26.37 615,940
2022-05-05 $27.71 $27.73 $27.11 $27.31 $26.56 448,988
2022-05-04 $27.61 $28.08 $27.36 $28.07 $27.30 390,866
2022-05-03 $27.68 $27.76 $27.55 $27.65 $26.88 793,595
2022-05-02 $27.51 $27.60 $27.20 $27.45 $26.70 337,831
2022-04-29 $27.96 $28.08 $27.53 $27.55 $26.79 323,496
2022-04-28 $27.72 $27.95 $27.55 $27.91 $27.14 301,066
2022-04-27 $27.54 $27.71 $27.40 $27.55 $26.79 322,252
2022-04-26 $27.96 $27.98 $27.48 $27.50 $26.74 331,546
2022-04-25 $28.04 $28.18 $27.80 $28.17 $27.40 449,944
2022-04-22 $28.65 $28.70 $28.24 $28.25 $27.47 266,963
2022-04-21 $29.22 $29.24 $28.70 $28.71 $27.92 191,016
2022-04-20 $29.00 $29.13 $28.99 $29.06 $28.26 284,368
2022-04-19 $28.57 $28.83 $28.57 $28.81 $28.02 277,835
2022-04-18 $28.74 $28.81 $28.60 $28.66 $27.87 97,695
2022-04-14 $28.94 $28.97 $28.77 $28.80 $28.01 191,012
2022-04-13 $28.64 $28.91 $28.64 $28.88 $28.09 197,763
2022-04-12 $28.89 $28.93 $28.62 $28.65 $27.86 240,015
2022-04-11 $28.98 $28.99 $28.79 $28.82 $28.03 331,511
2022-04-08 $28.91 $29.12 $28.90 $29.05 $28.25 246,002
2022-04-07 $28.93 $29.08 $28.77 $29.02 $28.22 485,542
2022-04-06 $28.89 $29.01 $28.76 $28.88 $28.09 272,192
2022-04-05 $29.28 $29.39 $29.07 $29.11 $28.31 205,647
2022-04-04 $29.27 $29.38 $29.25 $29.35 $28.54 175,798
2022-04-01 $29.26 $29.36 $29.14 $29.29 $28.48 194,487
2022-03-31 $29.35 $29.45 $29.12 $29.12 $28.32 306,169
2022-03-30 $29.52 $29.63 $29.47 $29.54 $28.73 261,057
2022-03-29 $29.55 $29.59 $29.34 $29.54 $28.73 288,493
2022-03-28 $28.98 $29.13 $28.94 $29.11 $28.31 171,760
2022-03-25 $29.07 $29.17 $28.99 $29.15 $28.35 196,974
2022-03-24 $29.00 $29.08 $28.92 $29.08 $28.28 216,435
2022-03-23 $29.03 $29.08 $28.94 $28.95 $28.15 335,213
2022-03-22 $29.21 $29.32 $29.19 $29.28 $28.48 291,674
2022-03-21 $29.15 $29.21 $28.97 $29.09 $28.29 752,189
2022-03-18 $28.81 $29.21 $28.78 $29.18 $28.37 213,707
2022-03-17 $28.71 $29.06 $28.68 $29.00 $28.20 189,370
2022-03-16 $28.47 $28.81 $28.23 $28.81 $28.02 247,600
2022-03-15 $27.98 $28.10 $27.86 $28.06 $27.29 396,177
2022-03-14 $28.04 $28.19 $27.87 $27.90 $27.13 353,869
2022-03-11 $28.05 $28.08 $27.65 $27.69 $26.93 365,504
2022-03-10 $27.71 $27.91 $27.64 $27.76 $27.00 258,738
2022-03-09 $27.70 $28.13 $27.68 $27.97 $27.20 510,123
2022-03-08 $27.23 $27.60 $26.92 $27.12 $26.37 889,851
2022-03-07 $27.62 $27.68 $27.03 $27.12 $26.37 535,157
2022-03-04 $27.74 $27.86 $27.61 $27.86 $27.09 764,198
2022-03-03 $28.63 $28.63 $28.20 $28.30 $27.52 218,777
2022-03-02 $28.44 $28.67 $28.39 $28.66 $27.87 307,498
2022-03-01 $28.71 $28.82 $28.24 $28.37 $27.59 405,865
2022-02-28 $28.80 $29.07 $28.69 $28.82 $28.03 404,330
2022-02-25 $28.70 $29.13 $28.70 $29.13 $28.33 505,686
2022-02-24 $28.03 $28.57 $27.96 $28.52 $27.74 399,185
2022-02-23 $29.37 $29.37 $28.89 $28.93 $28.13 283,547
2022-02-22 $29.21 $29.33 $28.99 $29.17 $28.37 597,354
2022-02-18 $29.56 $29.61 $29.37 $29.43 $28.62 261,261
2022-02-17 $29.70 $29.72 $29.51 $29.54 $28.73 291,764
2022-02-16 $29.68 $29.96 $29.68 $29.87 $29.05 223,087
2022-02-15 $29.73 $29.84 $29.67 $29.81 $28.99 413,372
2022-02-14 $29.46 $29.50 $29.22 $29.39 $28.58 467,189
2022-02-11 $29.82 $29.92 $29.45 $29.52 $28.71 344,255
2022-02-10 $29.75 $30.15 $29.75 $29.81 $28.99 222,833
2022-02-09 $30.05 $30.11 $30.02 $30.11 $29.28 186,184
2022-02-08 $29.61 $29.79 $29.58 $29.76 $28.94 287,036
2022-02-07 $29.58 $29.72 $29.54 $29.58 $28.77 242,894
2022-02-04 $29.45 $29.64 $29.37 $29.52 $28.71 593,010
2022-02-03 $29.70 $29.79 $29.59 $29.61 $28.80 307,937
2022-02-02 $29.78 $29.84 $29.67 $29.80 $28.98 1,271,712
2022-02-01 $29.38 $29.54 $29.28 $29.53 $28.72 311,085
2022-01-31 $28.96 $29.34 $28.96 $29.32 $28.51 200,707
2022-01-28 $28.76 $28.97 $28.62 $28.97 $28.17 234,852
2022-01-27 $29.08 $29.16 $28.80 $28.88 $28.09 316,570
2022-01-26 $29.35 $29.38 $28.87 $28.97 $28.17 286,649
2022-01-25 $28.96 $29.29 $28.79 $29.11 $28.31 467,029
2022-01-24 $28.93 $29.20 $28.53 $29.16 $28.36 620,730
2022-01-21 $29.65 $29.71 $29.38 $29.42 $28.61 815,377
2022-01-20 $30.05 $30.13 $29.71 $29.73 $28.91 378,450
2022-01-19 $30.13 $30.14 $29.94 $29.96 $29.14 224,612
2022-01-18 $30.04 $30.09 $29.90 $29.99 $29.17 250,538
2022-01-14 $30.28 $30.40 $30.15 $30.31 $29.48 139,557
2022-01-13 $30.58 $30.70 $30.36 $30.40 $29.56 221,272
2022-01-12 $30.39 $30.53 $30.38 $30.49 $29.65 977,002
2022-01-11 $29.97 $30.27 $29.97 $30.25 $29.42 786,129
2022-01-10 $29.90 $29.99 $29.76 $29.97 $29.15 150,130
2022-01-07 $29.98 $30.19 $29.98 $30.16 $29.33 119,891
2022-01-06 $30.03 $30.13 $29.95 $30.00 $29.18 152,206
2022-01-05 $30.38 $30.43 $30.05 $30.09 $29.26 460,408
2022-01-04 $30.30 $30.36 $30.23 $30.27 $29.44 226,773
2022-01-03 $30.19 $30.19 $30.00 $30.16 $29.33 777,516
2021-12-31 $30.17 $30.24 $30.08 $30.11 $29.28 180,409
2021-12-30 $30.24 $30.24 $30.13 $30.13 $29.30 160,880
2021-12-29 $30.13 $30.25 $30.12 $30.22 $29.39 186,471
2021-12-28 $30.16 $30.22 $30.10 $30.15 $29.32 375,339
2021-12-27 $29.91 $30.11 $29.86 $30.08 $29.25 356,145
2021-12-23 $29.70 $29.85 $29.66 $29.79 $28.97 115,791
2021-12-22 $29.32 $29.69 $29.32 $29.69 $28.87 152,601
2021-12-21 $30.04 $30.18 $29.97 $30.16 $28.63 156,794
2021-12-20 $29.80 $29.86 $29.68 $29.86 $28.34 161,185
2021-12-17 $30.09 $30.14 $29.89 $29.90 $28.38 128,831
2021-12-16 $30.30 $30.35 $30.15 $30.20 $28.67 117,072
2021-12-15 $29.88 $30.19 $29.81 $30.17 $28.64 227,123
2021-12-14 $29.85 $29.95 $29.74 $29.86 $28.34 149,812
2021-12-13 $30.06 $30.14 $29.96 $29.96 $28.44 166,692
2021-12-10 $30.18 $30.24 $30.12 $30.21 $28.68 154,475
2021-12-09 $30.15 $30.20 $30.11 $30.13 $28.60 172,094
2021-12-08 $30.27 $30.33 $30.22 $30.32 $28.78 129,290
2021-12-07 $30.10 $30.31 $30.10 $30.31 $28.77 262,864
2021-12-06 $29.70 $29.88 $29.69 $29.82 $28.31 357,190
2021-12-03 $29.67 $29.69 $29.37 $29.52 $28.02 179,428
2021-12-02 $29.34 $29.64 $29.34 $29.56 $28.06 261,717
2021-12-01 $29.67 $29.78 $29.20 $29.20 $27.72 369,058
2021-11-30 $29.54 $29.63 $29.16 $29.38 $27.89 242,712
2021-11-29 $29.75 $29.76 $29.59 $29.70 $28.19 127,816
2021-11-26 $29.75 $29.82 $29.53 $29.58 $28.08 64,966
2021-11-24 $30.02 $30.16 $30.01 $30.15 $28.62 152,110
2021-11-23 $30.27 $30.38 $30.21 $30.35 $28.81 163,988
2021-11-22 $30.48 $30.54 $30.36 $30.38 $28.84 137,339
2021-11-19 $30.53 $30.56 $30.44 $30.46 $28.91 88,267
2021-11-18 $30.63 $30.66 $30.52 $30.64 $29.09 113,976
2021-11-17 $30.64 $30.66 $30.58 $30.62 $29.07 124,934
2021-11-16 $30.75 $30.77 $30.67 $30.67 $29.11 176,832
2021-11-15 $30.89 $30.94 $30.82 $30.82 $29.26 944,709
2021-11-12 $30.81 $30.87 $30.75 $30.84 $29.27 99,540
2021-11-11 $30.72 $30.75 $30.69 $30.70 $29.14 104,584
2021-11-10 $30.86 $30.94 $30.63 $30.64 $29.09 225,373
2021-11-09 $31.02 $31.03 $30.88 $30.95 $29.38 333,500
2021-11-08 $31.05 $31.07 $30.99 $31.05 $29.47 238,629
2021-11-05 $31.00 $31.05 $30.91 $31.05 $29.47 184,022
2021-11-04 $31.02 $31.05 $30.97 $31.04 $29.46 922,614
2021-11-03 $30.84 $31.11 $30.83 $31.08 $29.50 250,888
2021-11-02 $30.88 $30.91 $30.85 $30.85 $29.28 284,315
2021-11-01 $30.81 $30.95 $30.81 $30.95 $29.38 80,098
2021-10-29 $30.70 $30.72 $30.63 $30.70 $29.14 236,682
2021-10-28 $30.78 $30.96 $30.78 $30.93 $29.36 120,019
2021-10-27 $30.85 $30.87 $30.71 $30.73 $29.17 171,261
2021-10-26 $30.99 $31.02 $30.87 $30.90 $29.33 134,382
2021-10-25 $30.90 $31.00 $30.84 $30.94 $29.37 124,335
2021-10-22 $30.92 $31.03 $30.87 $30.97 $29.40 172,953
2021-10-21 $30.80 $30.91 $30.80 $30.83 $29.27 163,620
2021-10-20 $30.87 $30.97 $30.83 $30.93 $29.36 144,435
2021-10-19 $30.78 $30.90 $30.77 $30.84 $29.27 439,148
2021-10-18 $30.62 $30.71 $30.57 $30.69 $29.13 185,940
2021-10-15 $30.75 $30.83 $30.73 $30.81 $29.25 162,604
2021-10-14 $30.57 $30.63 $30.55 $30.60 $29.05 160,938
2021-10-13 $30.25 $30.40 $30.19 $30.40 $28.86 206,670
2021-10-12 $30.15 $30.23 $30.07 $30.12 $28.59 231,374
2021-10-11 $30.22 $30.32 $30.11 $30.12 $28.59 145,178
2021-10-08 $30.21 $30.25 $30.14 $30.18 $28.65 116,899
2021-10-07 $30.08 $30.26 $30.08 $30.14 $28.61 442,709
2021-10-06 $29.78 $30.00 $29.72 $29.97 $28.45 1,007,865
2021-10-05 $30.04 $30.23 $29.99 $30.17 $28.64 258,619
2021-10-04 $30.08 $30.16 $29.85 $29.95 $28.43 379,912
2021-10-01 $30.13 $30.24 $29.95 $30.16 $28.63 190,312
2021-09-30 $30.23 $30.29 $30.05 $30.10 $28.57 87,989
2021-09-29 $30.32 $30.37 $30.21 $30.25 $28.71 115,163
2021-09-28 $30.46 $30.46 $30.19 $30.27 $28.73 241,579
2021-09-27 $30.87 $30.93 $30.82 $30.86 $29.29 206,652
2021-09-24 $30.91 $30.98 $30.91 $30.95 $29.38 68,262
2021-09-23 $31.13 $31.26 $31.13 $31.18 $29.60 86,126
2021-09-22 $30.88 $31.10 $30.87 $30.90 $29.33 147,483
2021-09-21 $30.87 $30.99 $30.78 $30.79 $29.23 317,137
2021-09-20 $30.52 $30.65 $30.39 $30.62 $29.07 324,148
2021-09-17 $31.35 $31.38 $31.08 $31.15 $29.57 188,236
2021-09-16 $31.48 $31.56 $31.41 $31.56 $29.96 181,240
2021-09-15 $31.50 $31.66 $31.48 $31.63 $30.02 240,901
2021-09-14 $31.69 $31.74 $31.45 $31.47 $29.87 106,954
2021-09-13 $31.68 $31.68 $31.54 $31.64 $30.03 159,840
2021-09-10 $31.74 $31.74 $31.44 $31.46 $29.86 143,786
2021-09-09 $31.57 $31.69 $31.52 $31.55 $29.95 298,352
2021-09-08 $31.63 $31.73 $31.55 $31.55 $29.95 402,605
2021-09-07 $31.83 $31.84 $31.76 $31.79 $30.18 106,387
2021-09-03 $31.78 $31.94 $31.75 $31.87 $30.25 125,034
2021-09-02 $31.70 $31.80 $31.70 $31.75 $30.14 142,391
2021-09-01 $31.58 $31.71 $31.58 $31.61 $30.01 157,198
2021-08-31 $31.48 $31.51 $31.41 $31.45 $29.85 187,140
2021-08-30 $31.43 $31.52 $31.41 $31.47 $29.87 133,728
2021-08-27 $31.23 $31.45 $31.17 $31.40 $29.81 139,494
2021-08-26 $31.29 $31.30 $31.18 $31.23 $29.65 178,679
2021-08-25 $31.31 $31.39 $31.27 $31.34 $29.75 167,421
2021-08-24 $31.32 $31.41 $31.26 $31.38 $29.79 109,581
2021-08-23 $31.29 $31.39 $31.22 $31.36 $29.77 72,855
2021-08-20 $30.93 $31.15 $30.92 $31.14 $29.56 119,569
2021-08-19 $30.93 $31.08 $30.91 $31.03 $29.46 131,321
2021-08-18 $31.30 $31.41 $31.22 $31.22 $29.64 149,729
2021-08-17 $31.35 $31.40 $31.18 $31.34 $29.75 238,119
2021-08-16 $31.50 $31.61 $31.45 $31.59 $29.99 128,840
2021-08-13 $31.63 $31.72 $31.60 $31.69 $30.08 94,695
2021-08-12 $31.47 $31.52 $31.42 $31.49 $29.89 72,512
2021-08-11 $31.43 $31.50 $31.41 $31.50 $29.90 97,652
2021-08-10 $31.22 $31.28 $31.15 $31.28 $29.69 163,554
2021-08-09 $31.21 $31.23 $31.17 $31.21 $29.63 397,268
2021-08-06 $31.28 $31.33 $31.21 $31.26 $29.67 107,377
2021-08-05 $31.38 $31.42 $31.35 $31.36 $29.77 108,693
2021-08-04 $31.39 $31.46 $31.29 $31.31 $29.72 157,266
2021-08-03 $31.33 $31.44 $31.23 $31.40 $29.81 152,287
2021-08-02 $31.25 $31.32 $31.15 $31.18 $29.60 226,247
2021-07-30 $31.09 $31.17 $31.02 $31.09 $29.51 81,153
2021-07-29 $31.18 $31.25 $31.16 $31.17 $29.59 108,320
2021-07-28 $30.90 $31.05 $30.86 $31.02 $29.45 208,639
2021-07-27 $30.86 $30.92 $30.78 $30.89 $29.32 158,043
2021-07-26 $30.87 $31.01 $30.87 $30.99 $29.42 141,035
2021-07-23 $30.92 $31.00 $30.86 $30.95 $29.38 78,123
2021-07-22 $30.79 $30.83 $30.70 $30.76 $29.20 115,825
2021-07-21 $30.54 $30.77 $30.53 $30.75 $29.19 157,902
2021-07-20 $30.14 $30.46 $30.14 $30.40 $28.86 208,102
2021-07-19 $30.31 $30.33 $30.07 $30.22 $28.69 315,368
2021-07-16 $30.88 $30.88 $30.65 $30.70 $29.14 120,018
2021-07-15 $30.82 $30.90 $30.74 $30.82 $29.26 147,342
2021-07-14 $31.04 $31.06 $30.98 $31.00 $29.43 139,871
2021-07-13 $31.01 $31.06 $30.92 $30.96 $29.39 166,570
2021-07-12 $30.94 $31.08 $30.91 $31.06 $29.48 139,252
2021-07-09 $30.75 $30.98 $30.74 $30.96 $29.39 162,503
2021-07-08 $30.45 $30.57 $30.39 $30.53 $28.98 296,146
2021-07-07 $30.80 $30.90 $30.74 $30.85 $29.28 156,590
2021-07-06 $30.86 $30.86 $30.62 $30.74 $29.18 221,463
2021-07-02 $30.82 $30.92 $30.72 $30.89 $29.32 395,611
2021-07-01 $30.71 $30.81 $30.63 $30.81 $29.25 198,608
2021-06-30 $30.65 $30.73 $30.57 $30.71 $29.15 380,166
2021-06-29 $30.84 $30.89 $30.79 $30.81 $29.25 375,313
2021-06-28 $30.85 $30.88 $30.76 $30.78 $29.22 200,232
2021-06-25 $30.88 $30.90 $30.81 $30.90 $29.33 180,812
2021-06-24 $31.34 $31.42 $31.32 $31.37 $29.21 132,435
2021-06-23 $31.32 $31.32 $31.15 $31.18 $29.03 245,989
2021-06-22 $31.24 $31.40 $31.16 $31.35 $29.19 148,567
2021-06-21 $31.03 $31.33 $31.03 $31.30 $29.15 169,766
2021-06-18 $30.99 $31.01 $30.87 $30.92 $28.79 270,539
2021-06-17 $31.48 $31.51 $31.30 $31.43 $29.27 153,989
2021-06-16 $31.92 $31.96 $31.61 $31.71 $29.53 317,977
2021-06-15 $31.91 $31.94 $31.82 $31.91 $29.71 154,071
2021-06-14 $31.89 $31.92 $31.83 $31.92 $29.72 139,161
2021-06-11 $31.88 $31.90 $31.81 $31.89 $29.70 209,282
2021-06-10 $31.81 $31.91 $31.78 $31.85 $29.66 331,607
2021-06-09 $31.86 $31.90 $31.77 $31.78 $29.59 100,342
2021-06-08 $31.92 $31.93 $31.83 $31.85 $29.66 167,277
2021-06-07 $31.87 $31.90 $31.82 $31.88 $29.69 175,081
2021-06-04 $31.71 $31.79 $31.65 $31.75 $29.57 328,223
2021-06-03 $31.45 $31.52 $31.40 $31.48 $29.31 282,440
2021-06-02 $31.58 $31.66 $31.55 $31.64 $29.46 188,324
2021-06-01 $31.68 $31.70 $31.53 $31.54 $29.37 279,318
2021-05-28 $31.48 $31.58 $31.48 $31.50 $29.33 149,296
2021-05-27 $31.44 $31.52 $31.41 $31.49 $29.32 240,128
2021-05-26 $31.33 $31.43 $31.33 $31.36 $29.20 436,772
2021-05-25 $31.48 $31.49 $31.35 $31.38 $29.22 231,524
2021-05-24 $31.33 $31.46 $31.33 $31.45 $29.29 155,418
2021-05-21 $31.34 $31.34 $31.17 $31.29 $29.14 256,930
2021-05-20 $31.16 $31.37 $31.15 $31.36 $29.20 213,715
2021-05-19 $30.85 $31.07 $30.77 $30.94 $28.81 416,960
2021-05-18 $31.29 $31.32 $31.17 $31.18 $29.03 265,910
2021-05-17 $30.99 $31.14 $30.99 $31.12 $28.98 460,269
2021-05-14 $30.89 $31.12 $30.89 $31.09 $28.95 262,755
2021-05-13 $30.51 $30.76 $30.51 $30.71 $28.60 314,635
2021-05-12 $30.78 $30.88 $30.43 $30.50 $28.40 387,492
2021-05-11 $30.91 $31.07 $30.85 $31.01 $28.88 518,819
2021-05-10 $31.50 $31.56 $31.29 $31.30 $29.15 414,150
2021-05-07 $31.08 $31.37 $31.08 $31.33 $29.17 405,548
2021-05-06 $30.75 $31.00 $30.71 $30.99 $28.86 380,756
2021-05-05 $30.66 $30.82 $30.63 $30.78 $28.66 378,200
2021-05-04 $30.49 $30.53 $30.27 $30.49 $28.39 1,287,421
2021-05-03 $30.59 $30.77 $30.59 $30.75 $28.63 344,691
2021-04-30 $30.64 $30.69 $30.39 $30.44 $28.35 289,679
2021-04-29 $30.83 $30.83 $30.58 $30.75 $28.63 401,366
2021-04-28 $30.61 $30.80 $30.61 $30.75 $28.63 476,345
2021-04-27 $30.60 $30.70 $30.58 $30.66 $28.55 376,400
2021-04-26 $30.76 $30.82 $30.74 $30.78 $28.66 161,337
2021-04-23 $30.58 $30.82 $30.58 $30.76 $28.64 130,137
2021-04-22 $30.63 $30.64 $30.43 $30.48 $28.38 446,663
2021-04-21 $30.35 $30.68 $30.35 $30.68 $28.57 767,180
2021-04-20 $30.57 $30.62 $30.37 $30.44 $28.35 418,088
2021-04-19 $30.85 $30.88 $30.74 $30.80 $28.68 445,591
2021-04-16 $30.71 $30.79 $30.66 $30.77 $28.65 288,861
2021-04-15 $30.54 $30.61 $30.53 $30.59 $28.49 982,641
2021-04-14 $30.37 $30.47 $30.35 $30.37 $28.28 230,308
2021-04-13 $30.25 $30.40 $30.25 $30.38 $28.29 224,736
2021-04-12 $30.24 $30.30 $30.20 $30.24 $28.16 216,641
2021-04-09 $30.23 $30.37 $30.23 $30.36 $28.27 176,179
2021-04-08 $30.32 $30.36 $30.27 $30.32 $28.23 380,474
2021-04-07 $30.17 $30.25 $30.14 $30.21 $28.13 615,733
2021-04-06 $30.05 $30.14 $30.03 $30.09 $28.02 198,260
2021-04-05 $30.14 $30.36 $30.11 $30.32 $28.23 510,473
2021-04-01 $29.84 $30.03 $29.77 $30.02 $27.95 283,053
2021-03-31 $29.73 $29.85 $29.70 $29.70 $27.66 318,409
2021-03-30 $29.79 $29.91 $29.79 $29.88 $27.82 322,477
2021-03-29 $29.86 $29.97 $29.81 $29.94 $27.88 177,982
2021-03-26 $29.72 $30.01 $29.72 $30.00 $27.94 336,199
2021-03-25 $29.45 $29.68 $29.42 $29.64 $27.60 643,117
2021-03-24 $29.58 $29.71 $29.50 $29.51 $27.48 183,515
2021-03-23 $29.80 $29.87 $29.60 $29.66 $27.62 211,538
2021-03-22 $29.84 $29.99 $29.82 $29.92 $27.86 214,702
2021-03-19 $29.74 $29.92 $29.62 $29.80 $27.75 270,103
2021-03-18 $29.70 $29.92 $29.62 $29.63 $27.59 312,454
2021-03-17 $29.59 $29.85 $29.54 $29.79 $27.74 326,843
2021-03-16 $29.70 $29.73 $29.67 $29.70 $27.66 215,111
2021-03-15 $29.48 $29.60 $29.39 $29.58 $27.54 233,815
2021-03-12 $29.34 $29.55 $29.31 $29.54 $27.51 164,070
2021-03-11 $29.37 $29.49 $29.32 $29.47 $27.44 228,320
2021-03-10 $29.23 $29.35 $29.19 $29.31 $27.29 426,476
2021-03-09 $29.09 $29.20 $29.09 $29.11 $27.11 222,266
2021-03-08 $28.73 $28.95 $28.72 $28.77 $26.79 218,615
2021-03-05 $28.75 $28.86 $28.47 $28.86 $26.87 327,983
2021-03-04 $28.82 $28.97 $28.45 $28.58 $26.61 662,419
2021-03-03 $28.81 $28.92 $28.71 $28.74 $26.76 576,875
2021-03-02 $28.82 $28.97 $28.79 $28.87 $26.88 419,951
2021-03-01 $28.68 $28.89 $28.68 $28.85 $26.86 255,902
2021-02-26 $28.70 $28.70 $28.36 $28.36 $26.41 339,368
2021-02-25 $29.20 $29.31 $28.77 $28.83 $26.85 476,847
2021-02-24 $28.95 $29.24 $28.92 $29.19 $27.18 379,312
2021-02-23 $29.07 $29.18 $28.85 $29.12 $27.12 280,226
2021-02-22 $29.07 $29.22 $29.07 $29.07 $27.07 643,615
2021-02-19 $29.14 $29.22 $29.08 $29.10 $27.10 235,808
2021-02-18 $29.02 $29.09 $28.90 $29.08 $27.08 404,939
2021-02-17 $29.22 $29.27 $29.11 $29.22 $27.21 228,191
2021-02-16 $29.44 $29.47 $29.33 $29.35 $27.33 530,817
2021-02-12 $29.13 $29.33 $29.13 $29.32 $27.30 205,088
2021-02-11 $29.23 $29.26 $29.14 $29.25 $27.24 1,349,450
2021-02-10 $29.24 $29.25 $28.98 $29.07 $27.07 569,196
2021-02-09 $29.01 $29.19 $28.97 $29.12 $27.12 945,404
2021-02-08 $29.01 $29.05 $28.93 $28.99 $27.00 316,800
2021-02-05 $28.81 $28.85 $28.71 $28.82 $26.84 329,172
2021-02-04 $28.62 $28.72 $28.58 $28.70 $26.73 466,591
2021-02-03 $28.69 $28.72 $28.60 $28.69 $26.72 493,483
2021-02-02 $28.53 $28.69 $28.49 $28.68 $26.71 670,258
2021-02-01 $28.50 $28.50 $28.35 $28.46 $26.50 611,040
2021-01-29 $28.43 $28.51 $28.10 $28.20 $26.26 626,806
2021-01-28 $28.59 $28.84 $28.59 $28.72 $26.74 353,478
2021-01-27 $28.68 $28.80 $28.50 $28.53 $26.57 445,810
2021-01-26 $29.04 $29.09 $28.97 $29.05 $27.05 1,371,684
2021-01-25 $28.84 $29.00 $28.72 $29.00 $27.00 930,968
2021-01-22 $28.94 $29.03 $28.92 $28.98 $26.99 579,386
2021-01-21 $29.12 $29.17 $28.97 $29.12 $27.12 857,856
2021-01-20 $28.96 $29.10 $28.93 $29.09 $27.09 934,312
2021-01-19 $28.94 $28.96 $28.83 $28.91 $26.92 613,762
2021-01-15 $28.85 $28.92 $28.68 $28.82 $26.84 819,338
2021-01-14 $29.04 $29.22 $29.04 $29.14 $27.13 1,926,425
2021-01-13 $28.95 $29.05 $28.94 $28.98 $26.99 274,128
2021-01-12 $28.80 $28.95 $28.74 $28.95 $26.96 479,021
2021-01-11 $28.74 $28.94 $28.74 $28.84 $26.86 441,427
2021-01-08 $29.16 $29.20 $28.93 $29.20 $27.19 258,375
2021-01-07 $28.92 $29.05 $28.89 $29.01 $27.01 277,318
2021-01-06 $28.74 $29.09 $28.74 $28.98 $26.99 379,113
2021-01-05 $28.53 $28.79 $28.52 $28.70 $26.73 327,010
2021-01-04 $28.73 $28.78 $28.34 $28.43 $26.47 564,258
2020-12-31 $28.40 $28.44 $28.24 $28.31 $26.36 295,626
2020-12-30 $28.51 $28.61 $28.44 $28.46 $26.50 317,087
2020-12-29 $28.49 $28.52 $28.36 $28.40 $26.45 499,038
2020-12-28 $28.24 $28.37 $28.20 $28.22 $26.28 838,649
2020-12-24 $28.01 $28.11 $28.00 $28.06 $26.13 162,297
2020-12-23 $28.02 $28.06 $27.98 $28.05 $26.12 309,653
2020-12-22 $28.26 $28.29 $28.15 $28.25 $25.95 360,791
2020-12-21 $28.09 $28.39 $28.00 $28.34 $26.03 616,828
2020-12-18 $28.72 $28.76 $28.60 $28.66 $26.32 345,198
2020-12-17 $28.73 $28.79 $28.67 $28.69 $26.35 1,389,947
2020-12-16 $28.51 $28.60 $28.44 $28.57 $26.24 465,538
2020-12-15 $28.36 $28.49 $28.31 $28.47 $26.15 220,249
2020-12-14 $28.48 $28.50 $28.30 $28.32 $26.01 342,490
2020-12-11 $28.16 $28.26 $28.12 $28.26 $25.96 591,072
2020-12-10 $28.20 $28.36 $28.17 $28.31 $26.00 711,144
2020-12-09 $28.33 $28.39 $28.10 $28.23 $25.93 614,742
2020-12-08 $28.03 $28.20 $28.03 $28.17 $25.87 476,995
2020-12-07 $28.10 $28.18 $28.07 $28.12 $25.83 705,979
2020-12-04 $28.24 $28.31 $28.23 $28.27 $25.96 439,732
2020-12-03 $28.14 $28.25 $28.12 $28.14 $25.84 302,917
2020-12-02 $27.91 $28.08 $27.91 $28.04 $25.75 315,658
2020-12-01 $27.89 $28.05 $27.89 $28.01 $25.73 468,777
2020-11-30 $27.99 $28.03 $27.59 $27.63 $25.38 527,176
2020-11-27 $28.03 $28.16 $28.03 $28.16 $25.86 103,193
2020-11-25 $27.90 $28.04 $27.86 $28.01 $25.73 354,525
2020-11-24 $27.86 $28.03 $27.82 $28.02 $25.73 327,948
2020-11-23 $27.84 $27.87 $27.65 $27.74 $25.48 524,712
2020-11-20 $27.71 $27.81 $27.70 $27.77 $25.51 214,794
2020-11-19 $27.53 $27.70 $27.52 $27.69 $25.43 377,282
2020-11-18 $27.69 $27.77 $27.55 $27.55 $25.30 337,881
2020-11-17 $27.60 $27.74 $27.57 $27.68 $25.42 594,853
2020-11-16 $27.65 $27.66 $27.54 $27.66 $25.40 605,073
2020-11-13 $27.23 $27.43 $27.21 $27.39 $25.16 199,402
2020-11-12 $27.24 $27.34 $27.07 $27.12 $24.91 323,338
2020-11-11 $27.34 $27.41 $27.30 $27.38 $25.15 517,357
2020-11-10 $27.16 $27.34 $27.14 $27.20 $24.98 637,056
2020-11-09 $27.57 $27.57 $27.06 $27.09 $24.88 1,019,891
2020-11-06 $26.67 $26.75 $26.63 $26.66 $24.49 355,948
2020-11-05 $26.57 $26.65 $26.44 $26.57 $24.40 720,758
2020-11-04 $25.94 $26.27 $25.87 $26.07 $23.94 915,296
2020-11-03 $25.72 $25.96 $25.72 $25.88 $23.77 782,196
2020-11-02 $25.27 $25.32 $25.15 $25.30 $23.24 422,022
2020-10-30 $25.04 $25.08 $24.88 $25.02 $22.98 321,428
2020-10-29 $25.08 $25.24 $24.95 $25.17 $23.12 462,632
2020-10-28 $25.24 $25.32 $25.05 $25.07 $23.03 775,337
2020-10-27 $25.90 $25.92 $25.74 $25.79 $23.69 666,716
2020-10-26 $26.05 $26.09 $25.81 $25.94 $23.82 527,796
2020-10-23 $26.28 $26.31 $26.15 $26.28 $24.14 571,328
2020-10-22 $26.13 $26.20 $26.02 $26.16 $24.03 499,151
2020-10-21 $26.20 $26.33 $26.16 $26.16 $24.03 683,661
2020-10-20 $26.19 $26.31 $26.17 $26.19 $24.05 717,521
2020-10-19 $26.28 $26.32 $26.05 $26.06 $23.93 740,992
2020-10-16 $26.17 $26.28 $26.17 $26.19 $24.05 518,229
2020-10-15 $25.95 $26.16 $25.95 $26.12 $23.99 642,957
2020-10-14 $26.50 $26.54 $26.37 $26.39 $24.24 656,653
2020-10-13 $26.48 $26.51 $26.38 $26.43 $24.27 832,713
2020-10-12 $26.58 $26.70 $26.58 $26.66 $24.49 389,840
2020-10-09 $26.47 $26.57 $26.46 $26.53 $24.37 580,653
2020-10-08 $26.33 $26.40 $26.31 $26.39 $24.24 1,097,246
2020-10-07 $26.23 $26.30 $26.20 $26.23 $24.09 1,567,395
2020-10-06 $26.35 $26.40 $26.09 $26.11 $23.98 323,832
2020-10-05 $26.22 $26.37 $26.22 $26.36 $24.21 513,351
2020-10-02 $25.77 $26.04 $25.77 $25.99 $23.87 384,927
2020-10-01 $26.01 $26.05 $25.91 $26.04 $23.92 358,498
2020-09-30 $25.91 $26.05 $25.83 $25.88 $23.77 608,948
2020-09-29 $26.01 $26.09 $25.92 $26.00 $23.88 360,323
2020-09-28 $25.95 $26.06 $25.93 $26.04 $23.92 275,673
2020-09-25 $25.42 $25.70 $25.36 $25.70 $23.60 328,759
2020-09-24 $25.55 $25.76 $25.46 $25.63 $23.54 583,607
2020-09-23 $25.94 $25.96 $25.59 $25.60 $23.51 300,114
2020-09-22 $25.85 $25.91 $25.67 $25.91 $23.80 419,917
2020-09-21 $25.86 $25.88 $25.61 $25.87 $23.76 437,038
2020-09-18 $26.45 $26.48 $26.29 $26.38 $24.23 322,585
2020-09-17 $26.26 $26.51 $26.26 $26.48 $24.32 507,622
2020-09-16 $26.51 $26.60 $26.38 $26.40 $24.25 312,999
2020-09-15 $26.54 $26.54 $26.41 $26.46 $24.30 320,829
2020-09-14 $26.41 $26.44 $26.31 $26.32 $24.17 288,477
2020-09-11 $26.22 $26.31 $26.10 $26.19 $24.05 416,061
2020-09-10 $26.40 $26.43 $25.99 $26.00 $23.88 443,096
2020-09-09 $26.25 $26.42 $26.24 $26.33 $24.18 537,473
2020-09-08 $25.85 $26.04 $25.77 $25.85 $23.74 479,880
2020-09-04 $26.16 $26.24 $25.72 $26.13 $24.00 433,122
2020-09-03 $26.52 $26.57 $25.98 $26.05 $23.93 1,288,095
2020-09-02 $26.41 $26.63 $26.37 $26.60 $24.43 562,726
2020-09-01 $26.28 $26.35 $26.21 $26.30 $24.15 359,026
2020-08-31 $26.47 $26.52 $26.33 $26.33 $24.18 420,038
2020-08-28 $26.53 $26.57 $26.41 $26.57 $24.40 439,753
2020-08-27 $26.60 $26.61 $26.28 $26.38 $24.23 429,276
2020-08-26 $26.46 $26.63 $26.45 $26.61 $24.44 291,931
2020-08-25 $26.58 $26.58 $26.33 $26.46 $24.30 530,351
2020-08-24 $26.51 $26.51 $26.36 $26.45 $24.29 479,381
2020-08-21 $26.03 $26.18 $26.02 $26.15 $24.02 250,455
2020-08-20 $26.11 $26.32 $26.11 $26.28 $24.14 295,352
2020-08-19 $26.51 $26.55 $26.27 $26.30 $24.15 239,197
2020-08-18 $26.52 $26.57 $26.39 $26.42 $24.27 244,564
2020-08-17 $26.39 $26.46 $26.39 $26.44 $24.28 192,277
2020-08-14 $26.22 $26.33 $26.20 $26.27 $24.13 169,476
2020-08-13 $26.51 $26.56 $26.32 $26.40 $24.25 422,039
2020-08-12 $26.52 $26.65 $26.49 $26.54 $24.38 400,734
2020-08-11 $26.32 $26.35 $26.00 $26.04 $23.92 372,124
2020-08-10 $25.80 $25.89 $25.77 $25.89 $23.78 835,440
2020-08-07 $25.58 $25.74 $25.57 $25.72 $23.62 613,727
2020-08-06 $25.67 $25.83 $25.64 $25.80 $23.70 1,166,379
2020-08-05 $25.82 $25.93 $25.76 $25.78 $23.68 396,044
2020-08-04 $25.35 $25.60 $25.35 $25.59 $23.50 420,627
2020-08-03 $25.21 $25.41 $25.17 $25.39 $23.32 336,200
2020-07-31 $25.38 $25.38 $24.89 $25.07 $23.03 349,720
2020-07-30 $25.26 $25.52 $25.06 $25.51 $23.43 281,479
2020-07-29 $25.68 $25.88 $25.65 $25.81 $23.70 266,940
2020-07-28 $25.60 $25.74 $25.60 $25.60 $23.51 925,310
2020-07-27 $25.63 $25.78 $25.60 $25.72 $23.62 461,648
2020-07-24 $25.44 $25.52 $25.37 $25.45 $23.37 331,166
2020-07-23 $25.60 $25.74 $25.45 $25.50 $23.42 422,989
2020-07-22 $25.63 $25.79 $25.63 $25.71 $23.61 383,020
2020-07-21 $25.69 $25.77 $25.61 $25.62 $23.53 298,645
2020-07-20 $25.50 $25.61 $25.45 $25.59 $23.50 257,089
2020-07-17 $25.40 $25.50 $25.35 $25.48 $23.40 204,867
2020-07-16 $25.37 $25.50 $25.36 $25.41 $23.34 309,291
2020-07-15 $25.53 $25.61 $25.41 $25.48 $23.40 352,637
2020-07-14 $24.89 $25.25 $24.89 $25.20 $23.14 470,400
2020-07-13 $25.03 $25.17 $24.74 $24.77 $22.75 628,719
2020-07-10 $24.71 $24.93 $24.68 $24.92 $22.89 302,107
2020-07-09 $24.90 $24.90 $24.48 $24.62 $22.61 277,723
2020-07-08 $24.78 $24.99 $24.74 $24.97 $22.93 671,708
2020-07-07 $24.94 $25.05 $24.79 $24.80 $22.78 1,037,689
2020-07-06 $25.15 $25.23 $25.07 $25.13 $23.08 2,135,505
2020-07-02 $24.92 $25.07 $24.84 $24.85 $22.82 321,614
2020-07-01 $24.53 $24.72 $24.52 $24.66 $22.65 599,515
2020-06-30 $24.46 $24.69 $24.40 $24.62 $22.61 454,330
2020-06-29 $24.46 $24.60 $24.34 $24.55 $22.55 527,466
2020-06-26 $24.63 $24.63 $24.31 $24.37 $22.38 851,984
2020-06-25 $24.41 $24.74 $24.31 $24.74 $22.72 493,028
2020-06-24 $25.17 $25.23 $24.78 $24.85 $22.45 549,318
2020-06-23 $25.63 $25.67 $25.46 $25.46 $23.00 273,092
2020-06-22 $25.23 $25.41 $25.16 $25.36 $22.91 366,655
2020-06-19 $25.49 $25.50 $25.06 $25.07 $22.65 237,423
2020-06-18 $25.22 $25.38 $25.18 $25.29 $22.85 268,722
2020-06-17 $25.64 $25.64 $25.36 $25.46 $23.00 296,192
2020-06-16 $25.69 $25.72 $25.18 $25.44 $22.98 345,594
2020-06-15 $24.67 $25.29 $24.61 $25.21 $22.78 594,452
2020-06-12 $25.31 $25.41 $24.77 $25.09 $22.67 646,158
2020-06-11 $25.37 $25.42 $24.64 $24.68 $22.30 548,684
2020-06-10 $26.21 $26.30 $26.00 $26.07 $23.55 385,947
2020-06-09 $26.08 $26.24 $26.03 $26.19 $23.66 542,004
2020-06-08 $26.39 $26.62 $26.25 $26.59 $24.02 1,397,708
2020-06-05 $26.17 $26.38 $26.16 $26.19 $23.66 688,168
2020-06-04 $25.61 $25.82 $25.59 $25.69 $23.21 3,166,687
2020-06-03 $25.50 $25.86 $25.50 $25.79 $23.30 818,014
2020-06-02 $25.03 $25.18 $25.03 $25.16 $22.73 2,448,928
2020-06-01 $24.47 $24.85 $24.47 $24.84 $22.44 652,859
2020-05-29 $24.31 $24.37 $24.06 $24.29 $21.95 584,925
2020-05-28 $24.45 $24.64 $24.38 $24.38 $22.03 449,106
2020-05-27 $24.24 $24.26 $23.97 $24.22 $21.88 512,389
2020-05-26 $23.85 $24.04 $23.85 $23.93 $21.62 275,501
2020-05-22 $23.19 $23.20 $23.04 $23.20 $20.96 561,777
2020-05-21 $23.33 $23.46 $23.18 $23.22 $20.98 493,140
2020-05-20 $23.41 $23.53 $23.36 $23.42 $21.16 637,292
2020-05-19 $23.25 $23.31 $23.07 $23.08 $20.85 727,368
2020-05-18 $23.04 $23.44 $23.04 $23.38 $21.12 757,187
2020-05-15 $22.44 $22.59 $22.37 $22.51 $20.34 851,957
2020-05-14 $22.27 $22.56 $22.08 $22.56 $20.38 1,019,216
2020-05-13 $23.09 $23.11 $22.65 $22.74 $20.54 1,016,697
2020-05-12 $23.40 $23.45 $23.01 $23.03 $20.81 701,242
2020-05-11 $23.21 $23.41 $23.19 $23.36 $21.11 483,985
2020-05-08 $23.21 $23.41 $23.21 $23.34 $21.09 583,736
2020-05-07 $22.96 $23.12 $22.88 $23.00 $20.78 618,415
2020-05-06 $23.02 $23.08 $22.71 $22.71 $20.52 575,047
2020-05-05 $22.99 $23.11 $22.85 $22.88 $20.67 480,263
2020-05-04 $22.71 $22.88 $22.61 $22.86 $20.65 601,532
2020-05-01 $22.99 $23.16 $22.81 $22.91 $20.70 760,113
2020-04-30 $23.66 $23.71 $23.30 $23.45 $21.19 1,154,533
2020-04-29 $23.74 $24.00 $23.74 $23.91 $21.60 635,473
2020-04-28 $23.48 $23.70 $23.27 $23.28 $21.03 511,293
2020-04-27 $22.91 $23.13 $22.90 $23.06 $20.83 1,016,889
2020-04-24 $22.67 $22.81 $22.53 $22.76 $20.56 878,498
2020-04-23 $22.58 $22.91 $22.46 $22.50 $20.33 452,835
2020-04-22 $22.45 $22.56 $22.38 $22.46 $20.29 754,627
2020-04-21 $22.19 $22.42 $22.05 $22.13 $19.99 698,314
2020-04-20 $22.55 $22.91 $22.52 $22.52 $20.35 660,209
2020-04-17 $22.70 $22.94 $22.58 $22.90 $20.69 1,732,333
2020-04-16 $22.43 $22.52 $22.10 $22.33 $20.17 1,616,464
2020-04-15 $22.49 $22.59 $22.33 $22.41 $20.25 1,188,498
2020-04-14 $23.16 $23.27 $22.96 $23.12 $20.89 1,073,255
2020-04-13 $23.00 $23.07 $22.65 $22.88 $20.67 1,151,596
2020-04-09 $22.77 $23.13 $22.66 $22.98 $20.76 1,654,587
2020-04-08 $22.35 $22.61 $22.18 $22.48 $20.31 571,161
2020-04-07 $22.83 $22.92 $22.23 $22.24 $20.09 826,801
2020-04-06 $21.65 $22.14 $21.60 $22.11 $19.98 1,509,284
2020-04-03 $21.17 $21.22 $20.84 $20.95 $18.93 1,060,437
2020-04-02 $21.16 $21.63 $21.05 $21.54 $19.46 1,258,162
2020-04-01 $21.48 $21.58 $21.10 $21.13 $19.09 1,242,721
2020-03-31 $21.78 $22.24 $21.78 $22.04 $19.91 1,369,023
2020-03-30 $21.77 $22.19 $21.62 $22.19 $20.05 1,456,894
2020-03-27 $21.45 $22.10 $21.35 $21.72 $19.62 1,154,211
2020-03-26 $21.34 $22.33 $21.34 $22.26 $20.11 1,769,809
2020-03-25 $20.84 $21.60 $20.56 $21.24 $19.19 3,909,513
2020-03-24 $20.16 $20.68 $20.10 $20.57 $18.58 1,488,094
2020-03-23 $19.36 $19.50 $18.90 $19.02 $17.18 1,724,179
2020-03-20 $20.09 $20.38 $19.41 $19.47 $17.59 1,398,887
2020-03-19 $19.32 $20.06 $19.20 $19.68 $17.78 1,835,437
2020-03-18 $19.24 $19.90 $18.76 $19.34 $17.47 1,350,691
2020-03-17 $19.89 $20.59 $19.70 $20.46 $18.49 3,505,885
2020-03-16 $19.30 $20.49 $18.83 $19.71 $17.81 2,043,503
2020-03-13 $22.20 $22.29 $20.97 $22.15 $20.01 2,061,310
2020-03-12 $21.83 $21.89 $20.80 $20.97 $18.95 1,706,169
2020-03-11 $24.38 $24.41 $23.63 $23.72 $21.43 1,884,477
2020-03-10 $25.04 $25.05 $24.24 $24.91 $22.51 4,044,710
2020-03-09 $24.44 $24.95 $24.00 $24.24 $21.90 1,289,381
2020-03-06 $26.18 $26.35 $26.01 $26.26 $23.73 635,982
2020-03-05 $26.64 $26.85 $26.48 $26.58 $24.01 937,885
2020-03-04 $26.95 $27.25 $26.77 $27.23 $24.60 932,857
2020-03-03 $26.90 $27.27 $26.38 $26.52 $23.96 2,005,724
2020-03-02 $26.33 $26.71 $26.16 $26.68 $24.10 3,550,188
2020-02-28 $26.04 $26.34 $25.77 $26.28 $23.74 2,664,711
2020-02-27 $26.95 $27.17 $26.59 $26.59 $24.02 2,182,173
2020-02-26 $27.64 $27.76 $27.37 $27.38 $24.74 1,623,213
2020-02-25 $28.02 $28.02 $27.42 $27.46 $24.81 414,895
2020-02-24 $27.92 $28.06 $27.80 $27.91 $25.22 560,900
2020-02-21 $28.89 $28.94 $28.82 $28.89 $26.10 357,390
2020-02-20 $29.08 $29.09 $28.86 $28.97 $26.17 517,197
2020-02-19 $29.21 $29.21 $29.14 $29.19 $26.37 294,435
2020-02-18 $29.05 $29.12 $29.03 $29.08 $26.27 438,271
2020-02-14 $29.17 $29.20 $29.10 $29.17 $26.35 717,298
2020-02-13 $29.09 $29.18 $29.05 $29.10 $26.29 926,143
2020-02-12 $29.26 $29.30 $29.22 $29.29 $26.46 401,803
2020-02-11 $29.25 $29.26 $29.18 $29.22 $26.40 372,273
2020-02-10 $29.03 $29.11 $29.03 $29.10 $26.29 266,730
2020-02-07 $29.15 $29.17 $29.04 $29.06 $26.25 328,150
2020-02-06 $29.34 $29.34 $29.27 $29.29 $26.46 425,068
2020-02-05 $29.31 $29.31 $29.21 $29.29 $26.46 451,038
2020-02-04 $29.02 $29.07 $28.96 $29.05 $26.25 588,400
2020-02-03 $28.75 $28.83 $28.64 $28.70 $25.93 393,024
2020-01-31 $28.90 $28.90 $28.62 $28.72 $25.95 622,868
2020-01-30 $28.93 $29.10 $28.86 $29.10 $26.29 672,114
2020-01-29 $29.18 $29.19 $29.06 $29.16 $26.35 435,176
2020-01-28 $29.06 $29.17 $29.00 $29.16 $26.35 655,927
2020-01-27 $28.92 $29.03 $28.81 $28.91 $26.12 530,419
2020-01-24 $29.60 $29.60 $29.35 $29.42 $26.58 453,916
2020-01-23 $29.53 $29.56 $29.37 $29.54 $26.69 279,432
2020-01-22 $29.67 $29.67 $29.59 $29.67 $26.81 278,187
2020-01-21 $29.62 $29.64 $29.55 $29.58 $26.72 427,652
2020-01-17 $29.68 $29.71 $29.62 $29.71 $26.84 446,592
2020-01-16 $29.53 $29.62 $29.46 $29.62 $26.76 338,751
2020-01-15 $29.45 $29.51 $29.43 $29.47 $26.63 405,099
2020-01-14 $29.43 $29.51 $29.36 $29.51 $26.66 279,821
2020-01-13 $29.39 $29.50 $29.32 $29.50 $26.65 274,859
2020-01-10 $29.43 $29.44 $29.31 $29.34 $26.51 531,813
2020-01-09 $29.38 $29.43 $29.35 $29.42 $26.58 526,656
2020-01-08 $29.29 $29.45 $29.25 $29.40 $26.56 328,822
2020-01-07 $29.37 $29.37 $29.28 $29.33 $26.50 395,903
2020-01-06 $29.20 $29.36 $29.20 $29.35 $26.52 370,303
2020-01-03 $29.23 $29.38 $29.10 $29.24 $26.42 991,571
2020-01-02 $29.45 $29.55 $29.39 $29.51 $26.66 1,359,005
2019-12-31 $29.28 $29.37 $29.19 $29.37 $26.54 269,709
2019-12-30 $29.49 $29.49 $29.24 $29.27 $26.44 270,092
2019-12-27 $29.45 $29.46 $29.40 $29.46 $26.62 307,868
2019-12-26 $29.31 $29.41 $29.26 $29.41 $26.57 203,882
2019-12-24 $29.30 $29.30 $29.20 $29.26 $26.44 283,521
2019-12-23 $29.28 $29.28 $29.22 $29.27 $26.44 707,867
2019-12-20 $29.28 $29.29 $29.13 $29.22 $26.40 252,797
2019-12-19 $29.53 $29.57 $29.49 $29.57 $26.40 329,550
2019-12-18 $29.59 $29.60 $29.51 $29.55 $26.38 576,268
2019-12-17 $29.62 $29.64 $29.57 $29.58 $26.41 234,242
2019-12-16 $29.66 $29.74 $29.58 $29.70 $26.52 209,323
2019-12-13 $29.37 $29.54 $29.33 $29.43 $26.27 240,939
2019-12-12 $29.20 $29.35 $29.14 $29.29 $26.15 228,387
2019-12-11 $29.12 $29.26 $29.10 $29.24 $26.11 250,590
2019-12-10 $29.11 $29.17 $29.05 $29.12 $26.00 290,174
2019-12-09 $29.16 $29.22 $29.11 $29.12 $26.00 1,143,731
2019-12-06 $29.21 $29.24 $29.18 $29.24 $26.11 207,626
2019-12-05 $29.07 $29.07 $28.97 $29.04 $25.93 218,843
2019-12-04 $28.95 $29.03 $28.94 $29.03 $25.92 346,033
2019-12-03 $28.65 $28.83 $28.58 $28.83 $25.74 278,458
2019-12-02 $29.02 $29.02 $28.81 $28.92 $25.82 211,340
2019-11-29 $29.06 $29.08 $29.02 $29.03 $25.92 100,931
2019-11-27 $29.12 $29.20 $29.07 $29.20 $26.07 142,138
2019-11-26 $29.03 $29.10 $28.98 $29.09 $25.97 283,969
2019-11-25 $28.93 $29.03 $28.93 $29.01 $25.90 174,350
2019-11-22 $28.90 $28.90 $28.76 $28.83 $25.74 245,743
2019-11-21 $28.80 $28.83 $28.73 $28.83 $25.74 296,365
2019-11-20 $28.88 $28.88 $28.74 $28.84 $25.75 319,969
2019-11-19 $29.09 $29.09 $28.93 $28.98 $25.87 321,851
2019-11-18 $28.92 $29.02 $28.90 $29.00 $25.89 328,096
2019-11-15 $28.91 $28.98 $28.82 $28.98 $25.87 287,328
2019-11-14 $28.74 $28.81 $28.67 $28.81 $25.72 1,178,142
2019-11-13 $28.76 $28.88 $28.76 $28.84 $25.75 1,288,704
2019-11-12 $28.93 $28.99 $28.89 $28.90 $25.80 389,624
2019-11-11 $28.83 $28.94 $28.81 $28.93 $25.83 121,018
2019-11-08 $28.83 $28.92 $28.81 $28.91 $25.81 187,502
2019-11-07 $29.01 $29.05 $28.93 $28.99 $25.88 231,855
2019-11-06 $28.84 $28.97 $28.84 $28.85 $25.76 313,950
2019-11-05 $28.84 $28.90 $28.77 $28.90 $25.80 463,370
2019-11-04 $28.92 $28.93 $28.85 $28.88 $25.78 1,691,860
2019-11-01 $28.71 $28.80 $28.71 $28.80 $25.71 279,745
2019-10-31 $28.59 $28.60 $28.50 $28.58 $25.52 267,314
2019-10-30 $28.56 $28.68 $28.47 $28.68 $25.61 236,668
2019-10-29 $28.44 $28.58 $28.44 $28.54 $25.48 208,038
2019-10-28 $28.55 $28.61 $28.54 $28.59 $25.52 183,610
2019-10-25 $28.38 $28.51 $28.38 $28.51 $25.45 259,743
2019-10-24 $28.57 $28.57 $28.43 $28.48 $25.43 203,805
2019-10-23 $28.41 $28.49 $28.38 $28.49 $25.44 229,775
2019-10-22 $28.45 $28.51 $28.35 $28.38 $25.34 366,826
2019-10-21 $28.41 $28.43 $28.38 $28.42 $25.37 275,607
2019-10-18 $28.22 $28.31 $28.18 $28.24 $25.21 749,939
2019-10-17 $28.32 $28.35 $28.22 $28.30 $25.27 724,846
2019-10-16 $28.11 $28.21 $28.05 $28.18 $25.16 3,998,428
2019-10-15 $27.95 $28.20 $27.92 $28.16 $25.14 1,366,030
2019-10-14 $27.89 $27.90 $27.77 $27.89 $24.90 184,547
2019-10-11 $27.92 $28.07 $27.90 $27.95 $24.95 267,061
2019-10-10 $27.33 $27.53 $27.33 $27.50 $24.55 566,925
2019-10-09 $27.37 $27.40 $27.27 $27.39 $24.45 379,923
2019-10-08 $27.31 $27.34 $27.17 $27.21 $24.29 599,508
2019-10-07 $27.48 $27.58 $27.46 $27.50 $24.55 614,081
2019-10-04 $27.33 $27.50 $27.31 $27.50 $24.55 531,962
2019-10-03 $27.18 $27.29 $27.06 $27.27 $24.35 1,258,630
2019-10-02 $27.43 $27.43 $27.15 $27.23 $24.31 278,375
2019-10-01 $27.84 $27.86 $27.64 $27.70 $24.73 229,783
2019-09-30 $27.85 $27.88 $27.77 $27.88 $24.89 306,157
2019-09-27 $27.88 $27.90 $27.72 $27.80 $24.82 218,243
2019-09-26 $27.85 $27.91 $27.82 $27.84 $24.86 382,843
2019-09-25 $27.70 $27.79 $27.63 $27.79 $24.81 214,115
2019-09-24 $27.98 $27.98 $27.81 $27.87 $24.88 797,762
2019-09-23 $27.84 $27.90 $27.75 $27.90 $24.91 385,395
2019-09-20 $27.97 $28.01 $27.88 $27.92 $24.93 582,323
2019-09-19 $27.95 $28.03 $27.94 $27.96 $24.96 573,966
2019-09-18 $27.81 $27.86 $27.67 $27.82 $24.84 247,669
2019-09-17 $27.68 $27.91 $27.67 $27.91 $24.92 483,622
2019-09-16 $27.85 $27.85 $27.74 $27.77 $24.79 348,027
2019-09-13 $27.91 $28.00 $27.90 $27.96 $24.96 167,264
2019-09-12 $27.72 $27.85 $27.68 $27.80 $24.82 368,987
2019-09-11 $27.68 $27.76 $27.67 $27.72 $24.75 343,624
2019-09-10 $27.54 $27.61 $27.46 $27.58 $24.62 250,334
2019-09-09 $27.52 $27.61 $27.50 $27.53 $24.58 343,332
2019-09-06 $27.44 $27.55 $27.44 $27.52 $24.57 274,366
2019-09-05 $27.45 $27.48 $27.40 $27.43 $24.49 1,287,722
2019-09-04 $27.22 $27.32 $27.18 $27.31 $24.38 420,361
2019-09-03 $26.98 $27.04 $26.92 $27.03 $24.13 250,459
2019-08-30 $27.13 $27.17 $26.98 $27.07 $24.17 433,747
2019-08-29 $27.03 $27.09 $26.96 $27.02 $24.12 288,371
2019-08-28 $26.82 $26.94 $26.75 $26.83 $23.95 828,454
2019-08-27 $27.00 $27.00 $26.83 $26.84 $23.96 861,625
2019-08-26 $26.94 $26.94 $26.81 $26.91 $24.02 333,291
2019-08-23 $26.98 $27.10 $26.72 $26.78 $23.91 415,738
2019-08-22 $27.12 $27.12 $26.92 $27.02 $24.12 266,346
2019-08-21 $27.17 $27.17 $27.05 $27.07 $24.17 330,067
2019-08-20 $27.05 $27.05 $26.93 $26.97 $24.08 403,766
2019-08-19 $27.09 $27.11 $27.04 $27.06 $24.16 160,535
2019-08-16 $26.74 $26.92 $26.71 $26.92 $24.03 192,857
2019-08-15 $26.62 $26.62 $26.47 $26.59 $23.74 370,777
2019-08-14 $26.75 $26.77 $26.53 $26.54 $23.69 402,643
2019-08-13 $26.97 $27.24 $26.90 $27.24 $24.32 218,135
2019-08-12 $27.07 $27.13 $26.95 $26.96 $24.07 301,901
2019-08-09 $27.31 $27.33 $27.14 $27.22 $24.30 185,280
2019-08-08 $27.24 $27.39 $27.17 $27.39 $24.45 388,938
2019-08-07 $26.92 $27.14 $26.84 $27.09 $24.19 230,546
2019-08-06 $27.00 $27.04 $26.81 $27.00 $24.11 631,493
2019-08-05 $27.16 $27.16 $26.73 $26.81 $23.94 1,608,048
2019-08-02 $27.44 $27.49 $27.29 $27.36 $24.43 409,137
2019-08-01 $27.51 $27.76 $27.39 $27.47 $24.52 308,344
2019-07-31 $27.79 $27.86 $27.41 $27.57 $24.61 522,874
2019-07-30 $27.80 $27.82 $27.73 $27.76 $24.78 706,458
2019-07-29 $28.00 $28.07 $28.00 $28.06 $25.05 306,373
2019-07-26 $28.05 $28.05 $27.97 $28.01 $25.01 341,088
2019-07-25 $28.19 $28.19 $27.96 $28.00 $25.00 424,626
2019-07-24 $28.20 $28.24 $28.12 $28.23 $25.20 496,518
2019-07-23 $28.27 $28.27 $28.18 $28.26 $25.23 333,717
2019-07-22 $28.23 $28.23 $28.13 $28.19 $25.17 484,650
2019-07-19 $28.28 $28.28 $28.16 $28.21 $25.19 240,844
2019-07-18 $28.14 $28.29 $28.09 $28.29 $25.26 344,652
2019-07-17 $28.30 $28.33 $28.24 $28.25 $25.22 236,669
2019-07-16 $28.37 $28.37 $28.24 $28.29 $25.26 425,111
2019-07-15 $28.41 $28.43 $28.37 $28.40 $25.36 287,172
2019-07-12 $28.36 $28.37 $28.27 $28.37 $25.33 259,686
2019-07-11 $28.45 $28.45 $28.28 $28.32 $25.28 399,608
2019-07-10 $28.36 $28.40 $28.28 $28.34 $25.30 785,124
2019-07-09 $28.17 $28.23 $28.12 $28.23 $25.20 272,540
2019-07-08 $28.37 $28.37 $28.26 $28.32 $25.28 598,713
2019-07-05 $28.47 $28.49 $28.31 $28.49 $25.44 222,163
2019-07-03 $28.59 $28.65 $28.55 $28.65 $25.58 145,251
2019-07-02 $28.36 $28.43 $28.36 $28.42 $25.37 976,058
2019-07-01 $28.41 $28.41 $28.20 $28.30 $25.27 671,628
2019-06-28 $28.19 $28.21 $28.15 $28.16 $25.14 252,695
2019-06-27 $28.09 $28.12 $28.06 $28.12 $25.11 391,124
2019-06-26 $28.10 $28.10 $28.04 $28.05 $25.04 408,356
2019-06-25 $28.26 $28.26 $28.05 $28.06 $25.05 245,300
2019-06-24 $28.68 $28.70 $28.62 $28.67 $25.17 421,604
2019-06-21 $28.62 $28.66 $28.55 $28.63 $25.13 276,409
2019-06-20 $28.82 $28.82 $28.61 $28.73 $25.22 1,112,195
2019-06-19 $28.44 $28.55 $28.37 $28.55 $25.06 216,684
2019-06-18 $28.34 $28.42 $28.27 $28.39 $24.92 487,525
2019-06-17 $28.20 $28.20 $28.13 $28.13 $24.69 187,448
2019-06-14 $28.26 $28.26 $28.14 $28.14 $24.70 278,849
2019-06-13 $28.39 $28.39 $28.26 $28.28 $24.82 317,547
2019-06-12 $28.39 $28.40 $28.25 $28.27 $24.82 234,117
2019-06-11 $28.55 $28.55 $28.38 $28.40 $24.93 385,279
2019-06-10 $28.46 $28.46 $28.32 $28.33 $24.87 331,970
2019-06-07 $28.28 $28.41 $28.27 $28.36 $24.89 616,579
2019-06-06 $28.03 $28.08 $27.97 $28.03 $24.61 381,025
2019-06-05 $28.00 $28.00 $27.83 $27.85 $24.45 574,724
2019-06-04 $27.82 $27.87 $27.69 $27.84 $24.44 394,023
2019-06-03 $27.50 $27.62 $27.44 $27.58 $24.21 509,206
2019-05-31 $27.41 $27.44 $27.29 $27.43 $24.08 201,644
2019-05-30 $27.59 $27.59 $27.48 $27.54 $24.18 729,003
2019-05-29 $27.56 $27.56 $27.42 $27.51 $24.15 259,683
2019-05-28 $27.95 $28.10 $27.68 $27.68 $24.30 266,498
2019-05-24 $27.91 $27.95 $27.86 $27.93 $24.52 618,385
2019-05-23 $27.62 $27.70 $27.57 $27.67 $24.29 322,697
2019-05-22 $27.87 $27.91 $27.81 $27.84 $24.44 219,401
2019-05-21 $27.95 $27.98 $27.88 $27.96 $24.54 236,083
2019-05-20 $27.82 $27.89 $27.76 $27.80 $24.40 638,181
2019-05-17 $27.88 $27.98 $27.85 $27.88 $24.47 242,074
2019-05-16 $27.94 $28.08 $27.91 $27.96 $24.54 349,002
2019-05-15 $27.55 $27.80 $27.53 $27.79 $24.39 299,544
2019-05-14 $27.74 $27.83 $27.67 $27.76 $24.37 606,103
2019-05-13 $27.64 $27.69 $27.50 $27.58 $24.21 490,902
2019-05-10 $27.86 $28.06 $27.75 $28.02 $24.60 194,864
2019-05-09 $27.71 $27.88 $27.64 $27.88 $24.47 357,245
2019-05-08 $27.97 $28.02 $27.89 $27.96 $24.54 759,741
2019-05-07 $28.11 $28.15 $27.89 $27.97 $24.55 438,394
2019-05-06 $27.89 $28.23 $27.89 $28.19 $24.75 408,693
2019-05-03 $28.38 $28.48 $28.32 $28.48 $25.00 251,901
2019-05-02 $28.33 $28.33 $28.17 $28.26 $24.81 253,408
2019-05-01 $28.52 $28.54 $28.26 $28.29 $24.83 288,530
2019-04-30 $28.44 $28.48 $28.34 $28.47 $24.99 285,877
2019-04-29 $28.37 $28.43 $28.33 $28.42 $24.95 334,324
2019-04-26 $28.33 $28.38 $28.25 $28.38 $24.91 281,146
2019-04-25 $28.21 $28.25 $28.16 $28.25 $24.80 267,189
2019-04-24 $28.36 $28.36 $28.19 $28.25 $24.80 415,603
2019-04-23 $28.45 $28.48 $28.36 $28.45 $24.97 294,451
2019-04-22 $28.45 $28.47 $28.38 $28.46 $24.98 965,382
2019-04-18 $28.51 $28.51 $28.42 $28.49 $25.01 563,376
2019-04-17 $28.65 $28.65 $28.49 $28.56 $25.07 495,561
2019-04-16 $28.62 $28.62 $28.55 $28.57 $25.08 558,176
2019-04-15 $28.57 $28.57 $28.49 $28.55 $25.06 289,157
2019-04-12 $28.57 $28.57 $28.49 $28.56 $25.07 227,853
2019-04-11 $28.50 $28.50 $28.39 $28.45 $24.97 267,613
2019-04-10 $28.42 $28.47 $28.38 $28.46 $24.98 374,218
2019-04-09 $28.46 $28.46 $28.33 $28.36 $24.89 294,845
2019-04-08 $28.52 $28.53 $28.45 $28.52 $25.04 1,313,458
2019-04-05 $28.45 $28.48 $28.37 $28.48 $25.00 290,184
2019-04-04 $28.46 $28.46 $28.39 $28.46 $24.98 319,984
2019-04-03 $28.55 $28.60 $28.48 $28.52 $25.04 452,864
2019-04-02 $28.36 $28.39 $28.27 $28.35 $24.89 235,582
2019-04-01 $28.29 $28.41 $28.29 $28.39 $24.92 641,588
2019-03-29 $28.20 $28.20 $28.07 $28.17 $24.73 310,908
2019-03-28 $28.07 $28.10 $27.97 $28.04 $24.61 359,080
2019-03-27 $28.13 $28.18 $27.97 $28.07 $24.64 247,260
2019-03-26 $28.28 $28.28 $28.13 $28.17 $24.73 202,588
2019-03-25 $28.04 $28.06 $27.92 $28.05 $24.62 447,870
2019-03-22 $28.24 $28.25 $28.00 $28.04 $24.61 334,722
2019-03-21 $28.35 $28.46 $28.28 $28.45 $24.97 266,555
2019-03-20 $28.38 $28.57 $28.24 $28.40 $24.93 550,648
2019-03-19 $28.59 $28.59 $28.41 $28.45 $24.97 300,156
2019-03-18 $28.37 $28.44 $28.32 $28.44 $24.97 384,200
2019-03-15 $28.25 $28.34 $28.24 $28.32 $24.86 444,652
2019-03-14 $28.17 $28.18 $28.06 $28.11 $24.68 362,684
2019-03-13 $28.14 $28.24 $28.09 $28.21 $24.76 443,843
2019-03-12 $28.03 $28.04 $27.99 $28.04 $24.61 397,744
2019-03-11 $27.85 $27.99 $27.85 $27.99 $24.57 346,636
2019-03-08 $27.72 $27.84 $27.66 $27.84 $24.44 352,772
2019-03-07 $28.04 $28.04 $27.77 $27.79 $24.39 712,574
2019-03-06 $28.18 $28.18 $28.05 $28.08 $24.65 477,082
2019-03-05 $28.12 $28.18 $28.06 $28.12 $24.68 553,841
2019-03-04 $28.23 $28.23 $27.97 $28.10 $24.67 1,055,775
2019-03-01 $28.20 $28.20 $28.10 $28.17 $24.73 407,685
2019-02-28 $28.11 $28.11 $28.02 $28.06 $24.63 383,260
2019-02-27 $28.12 $28.13 $28.04 $28.11 $24.68 362,235
2019-02-26 $28.03 $28.19 $28.00 $28.15 $24.71 841,439
2019-02-25 $28.10 $28.10 $28.01 $28.03 $24.61 500,846
2019-02-22 $27.99 $28.05 $27.94 $28.00 $24.58 940,378
2019-02-21 $27.99 $27.99 $27.84 $27.90 $24.49 661,550
2019-02-20 $27.97 $28.08 $27.92 $28.00 $24.58 570,952
2019-02-19 $27.77 $27.95 $27.74 $27.94 $24.53 500,441
2019-02-15 $27.75 $27.84 $27.66 $27.84 $24.44 376,587
2019-02-14 $27.51 $27.60 $27.44 $27.51 $24.15 302,526
2019-02-13 $27.56 $27.61 $27.51 $27.51 $24.15 565,810
2019-02-12 $27.51 $27.57 $27.43 $27.55 $24.18 866,703
2019-02-11 $27.35 $27.35 $27.23 $27.28 $23.95 268,955
2019-02-08 $27.33 $27.36 $27.22 $27.34 $24.00 504,510
2019-02-07 $27.49 $27.52 $27.29 $27.41 $24.06 1,023,369
2019-02-06 $27.79 $27.79 $27.65 $27.69 $24.31 871,177
2019-02-05 $27.71 $27.86 $27.71 $27.85 $24.45 837,953
2019-02-04 $27.51 $27.70 $27.50 $27.66 $24.28 1,683,604
2019-02-01 $27.58 $27.58 $27.45 $27.54 $24.18 396,061
2019-01-31 $27.47 $27.54 $27.38 $27.49 $24.13 869,881
2019-01-30 $27.37 $27.59 $27.22 $27.52 $24.16 618,003
2019-01-29 $27.32 $27.38 $27.27 $27.28 $23.95 869,164
2019-01-28 $27.14 $27.24 $27.09 $27.24 $23.91 806,314
2019-01-25 $27.30 $27.34 $27.21 $27.30 $23.96 1,126,490
2019-01-24 $27.13 $27.14 $26.99 $27.09 $23.78 682,437
2019-01-23 $27.15 $27.16 $26.96 $27.08 $23.77 616,439
2019-01-22 $27.07 $27.09 $26.90 $26.97 $23.67 568,594
2019-01-18 $27.23 $27.23 $27.12 $27.21 $23.89 365,043
2019-01-17 $26.85 $27.10 $26.82 $27.03 $23.73 573,225
2019-01-16 $26.91 $26.98 $26.88 $26.93 $23.64 727,787
2019-01-15 $26.80 $26.86 $26.72 $26.80 $23.53 433,841
2019-01-14 $26.70 $26.78 $26.63 $26.74 $23.47 491,885
2019-01-11 $26.84 $26.91 $26.74 $26.85 $23.56 218,814
2019-01-10 $26.86 $27.02 $26.79 $27.00 $23.70 330,596
2019-01-09 $26.80 $26.87 $26.71 $26.87 $23.59 403,930
2019-01-08 $26.57 $26.57 $26.43 $26.55 $23.31 351,373
2019-01-07 $26.34 $26.46 $26.22 $26.40 $23.17 371,805
2019-01-04 $25.95 $26.32 $25.93 $26.28 $23.06 595,133
2019-01-03 $25.77 $25.77 $25.54 $25.66 $22.52 480,684
2019-01-02 $25.56 $25.79 $25.56 $25.75 $22.60 1,020,017
2018-12-31 $25.96 $26.10 $25.57 $25.80 $22.65 1,555,403
2018-12-28 $25.80 $25.88 $25.66 $25.75 $22.60 1,922,009
2018-12-27 $25.37 $25.64 $25.18 $25.64 $22.51 2,138,069
2018-12-26 $25.29 $25.64 $25.02 $25.64 $22.51 1,027,326
2018-12-24 $25.34 $25.54 $24.94 $25.02 $21.96 1,906,421
2018-12-21 $25.55 $25.62 $25.18 $25.28 $22.19 1,290,591
2018-12-20 $25.84 $25.87 $25.57 $25.69 $22.55 1,127,847
2018-12-19 $26.38 $26.49 $25.88 $26.02 $22.66 1,530,220
2018-12-18 $26.34 $26.36 $26.10 $26.23 $22.85 1,422,129
2018-12-17 $26.46 $26.47 $26.13 $26.22 $22.84 914,311
2018-12-14 $26.49 $26.56 $26.40 $26.40 $22.99 910,833
2018-12-13 $26.80 $26.81 $26.64 $26.73 $23.28 1,531,687
2018-12-12 $26.67 $26.92 $26.67 $26.74 $23.29 1,452,997
2018-12-11 $26.67 $26.67 $26.32 $26.43 $23.02 922,291
2018-12-10 $26.53 $26.55 $26.22 $26.45 $23.04 1,108,070
2018-12-07 $26.90 $26.97 $26.50 $26.60 $23.17 1,015,456
2018-12-06 $26.62 $26.81 $26.39 $26.78 $23.32 1,215,644
2018-12-04 $27.39 $27.39 $26.88 $26.89 $23.42 834,989
2018-12-03 $27.61 $27.61 $27.40 $27.46 $23.92 786,664
2018-11-30 $27.22 $27.27 $27.13 $27.27 $23.75 435,325
2018-11-29 $27.34 $27.42 $27.22 $27.33 $23.80 768,888
2018-11-28 $27.08 $27.47 $27.01 $27.41 $23.87 1,312,343
2018-11-27 $27.10 $27.10 $26.95 $27.09 $23.59 659,929
2018-11-26 $27.17 $27.23 $27.10 $27.19 $23.68 562,886
2018-11-23 $26.78 $26.90 $26.76 $26.81 $23.35 103,504
2018-11-21 $26.90 $27.06 $26.86 $26.96 $23.48 1,030,856
2018-11-20 $26.71 $26.81 $26.55 $26.63 $23.19 747,744
2018-11-19 $27.31 $27.31 $26.99 $27.05 $23.56 756,078
2018-11-16 $27.10 $27.35 $27.08 $27.29 $23.77 313,339
2018-11-15 $26.99 $27.27 $26.86 $27.17 $23.66 667,081
2018-11-14 $27.27 $27.37 $26.97 $27.13 $23.63 497,839
2018-11-13 $27.10 $27.24 $27.00 $27.06 $23.57 1,160,201
2018-11-12 $27.23 $27.27 $26.98 $26.99 $23.51 442,026
2018-11-09 $27.42 $27.47 $27.25 $27.38 $23.85 240,712
2018-11-08 $27.65 $27.70 $27.40 $27.44 $23.90 393,984
2018-11-07 $27.48 $27.64 $27.27 $27.61 $24.05 503,976
2018-11-06 $27.12 $27.26 $27.10 $27.23 $23.72 257,176
2018-11-05 $27.21 $27.24 $27.07 $27.12 $23.62 189,037
2018-11-02 $27.24 $27.35 $27.04 $27.18 $23.67 1,058,128
2018-11-01 $27.17 $27.19 $27.03 $27.15 $23.65 406,931
2018-10-31 $26.88 $26.99 $26.82 $26.89 $23.42 955,027
2018-10-30 $26.33 $26.69 $26.33 $26.66 $23.22 3,299,822
2018-10-29 $26.66 $26.78 $26.16 $26.29 $22.90 494,975
2018-10-26 $26.52 $26.60 $26.19 $26.46 $23.05 1,035,476
2018-10-25 $26.49 $26.72 $26.26 $26.61 $23.17 455,375
2018-10-24 $26.92 $27.07 $26.36 $26.39 $22.98 393,842
2018-10-23 $26.85 $27.04 $26.68 $26.93 $23.45 395,014
2018-10-22 $27.36 $27.42 $27.17 $27.26 $23.74 226,744
2018-10-19 $27.40 $27.56 $27.32 $27.32 $23.79 452,973
2018-10-18 $27.62 $27.63 $27.25 $27.33 $23.80 346,413
2018-10-17 $27.67 $27.69 $27.49 $27.56 $24.00 578,603
2018-10-16 $27.56 $27.87 $27.52 $27.74 $24.16 397,301
2018-10-15 $27.33 $27.42 $27.20 $27.30 $23.78 278,635
2018-10-12 $27.49 $27.49 $27.15 $27.39 $23.86 711,403
2018-10-11 $27.54 $27.62 $27.15 $27.33 $23.80 502,458
2018-10-10 $28.05 $28.05 $27.56 $27.61 $24.05 1,186,659
2018-10-09 $27.97 $28.14 $27.90 $28.09 $24.47 159,669
2018-10-08 $28.08 $28.24 $28.01 $28.22 $24.58 248,400
2018-10-05 $28.48 $28.48 $28.25 $28.37 $24.71 396,152
2018-10-04 $28.65 $28.75 $28.35 $28.47 $24.80 393,062
2018-10-03 $28.88 $28.97 $28.76 $28.84 $25.12 147,934
2018-10-02 $28.87 $28.91 $28.76 $28.85 $25.13 300,513
2018-10-01 $29.19 $29.22 $28.99 $29.04 $25.29 373,347
2018-09-28 $29.01 $29.16 $28.89 $28.96 $25.22 407,158
2018-09-27 $29.21 $29.35 $29.10 $29.15 $25.39 211,888
2018-09-26 $29.29 $29.53 $29.25 $29.30 $25.52 419,497
2018-09-25 $29.34 $29.35 $29.20 $29.23 $25.46 584,901
2018-09-24 $29.28 $29.49 $29.09 $29.14 $25.38 254,898
2018-09-21 $29.23 $29.33 $29.20 $29.23 $25.46 292,429
2018-09-20 $29.25 $29.34 $29.15 $29.31 $25.53 378,337
2018-09-19 $29.09 $29.12 $28.97 $29.02 $25.28 429,525
2018-09-18 $28.92 $29.09 $28.88 $29.02 $25.28 288,311
2018-09-17 $28.81 $28.87 $28.72 $28.74 $25.03 159,842
2018-09-14 $28.79 $28.81 $28.60 $28.68 $24.98 279,258
2018-09-13 $28.79 $28.85 $28.63 $28.71 $25.01 189,820
2018-09-12 $28.55 $28.73 $28.50 $28.62 $24.93 650,473
2018-09-11 $28.40 $28.59 $28.31 $28.46 $24.79 321,389
2018-09-10 $28.47 $28.52 $28.39 $28.40 $24.74 145,521
2018-09-07 $28.33 $28.43 $28.20 $28.27 $24.62 141,799
2018-09-06 $28.48 $28.58 $28.32 $28.45 $24.78 310,675
2018-09-05 $28.64 $28.76 $28.48 $28.56 $24.87 482,015
2018-09-04 $28.71 $28.73 $28.59 $28.66 $24.96 465,902
2018-08-31 $29.00 $29.08 $28.83 $28.97 $25.23 247,778
2018-08-30 $29.19 $29.20 $29.07 $29.14 $25.38 155,053
2018-08-29 $29.21 $29.30 $29.10 $29.26 $25.48 272,029
2018-08-28 $29.24 $29.39 $29.07 $29.11 $25.35 148,546
2018-08-27 $29.10 $29.31 $29.10 $29.25 $25.48 202,259
2018-08-24 $28.90 $29.00 $28.84 $28.90 $25.17 170,117
2018-08-23 $28.84 $28.91 $28.75 $28.75 $25.04 389,142
2018-08-22 $28.84 $28.99 $28.83 $28.90 $25.17 290,954
2018-08-21 $28.76 $28.88 $28.71 $28.81 $25.09 258,702
2018-08-20 $28.54 $28.73 $28.49 $28.54 $24.86 250,094
2018-08-17 $28.26 $28.55 $28.26 $28.48 $24.80 113,072
2018-08-16 $28.34 $28.40 $28.26 $28.30 $24.65 206,250
2018-08-15 $28.15 $28.36 $27.98 $28.16 $24.53 205,662
2018-08-14 $28.40 $28.54 $28.34 $28.38 $24.72 270,520
2018-08-13 $28.39 $28.65 $28.28 $28.32 $24.67 222,171
2018-08-10 $28.50 $28.52 $28.31 $28.37 $24.71 276,753
2018-08-09 $28.89 $28.92 $28.79 $28.79 $25.07 413,634
2018-08-08 $28.85 $28.91 $28.73 $28.87 $25.14 299,263
2018-08-07 $29.02 $29.20 $28.70 $28.88 $25.15 161,300
2018-08-06 $28.78 $28.86 $28.70 $28.79 $25.07 511,077
2018-08-03 $28.72 $28.87 $28.71 $28.86 $25.14 426,582
2018-08-02 $28.64 $28.85 $28.60 $28.83 $25.11 275,876
2018-08-01 $29.01 $29.24 $28.92 $28.93 $25.20 314,355
2018-07-31 $29.09 $29.12 $28.99 $29.04 $25.29 353,063
2018-07-30 $29.12 $29.16 $29.02 $29.05 $25.30 122,863
2018-07-27 $29.14 $29.14 $29.00 $29.06 $25.31 131,992
2018-07-26 $29.05 $29.09 $28.95 $29.00 $25.26 148,477
2018-07-25 $28.94 $29.23 $28.71 $29.10 $25.34 199,164
2018-07-24 $28.92 $29.03 $28.80 $28.81 $25.09 265,235
2018-07-23 $28.78 $28.82 $28.72 $28.78 $25.07 266,929
2018-07-20 $28.68 $28.81 $28.68 $28.76 $25.05 84,395
2018-07-19 $28.61 $28.72 $28.54 $28.62 $24.92 283,312
2018-07-18 $28.69 $28.76 $28.64 $28.71 $25.01 128,302
2018-07-17 $28.66 $28.76 $28.55 $28.70 $25.00 124,161
2018-07-16 $28.72 $28.72 $28.55 $28.67 $24.97 121,478
2018-07-13 $28.55 $28.64 $28.52 $28.63 $24.94 79,227
2018-07-12 $28.40 $28.62 $28.40 $28.55 $24.87 57,272
2018-07-11 $28.46 $28.60 $28.27 $28.32 $24.67 190,020
2018-07-10 $28.68 $28.78 $28.67 $28.75 $25.04 118,547
2018-07-09 $28.70 $28.77 $28.57 $28.63 $24.94 93,029
2018-07-06 $28.41 $28.60 $28.38 $28.52 $24.84 70,995
2018-07-05 $28.60 $28.60 $28.28 $28.37 $24.71 77,757
2018-07-03 $28.27 $28.32 $28.14 $28.14 $24.51 235,122
2018-07-02 $28.17 $28.17 $27.91 $28.08 $24.46 614,446
2018-06-29 $28.41 $28.54 $28.36 $28.37 $24.71 75,994
2018-06-28 $28.14 $28.31 $28.05 $28.16 $24.53 162,369
2018-06-27 $28.49 $28.75 $28.17 $28.17 $24.53 205,424
2018-06-26 $28.52 $28.56 $28.33 $28.44 $24.77 187,464
2018-06-25 $28.61 $28.85 $28.38 $28.41 $24.74 160,465
2018-06-22 $28.82 $28.95 $28.59 $28.77 $25.06 129,336
2018-06-21 $28.57 $28.77 $28.45 $28.57 $24.89 134,399
2018-06-20 $29.05 $29.17 $28.90 $28.96 $24.94 89,830
2018-06-19 $28.99 $29.02 $28.80 $28.98 $24.96 262,296
2018-06-18 $29.10 $29.29 $29.10 $29.15 $25.11 102,468
2018-06-15 $29.36 $29.69 $29.24 $29.30 $25.24 109,620
2018-06-14 $29.58 $29.61 $29.45 $29.45 $25.36 451,957
2018-06-13 $29.62 $29.69 $29.45 $29.54 $25.44 139,052
2018-06-12 $29.71 $29.71 $29.50 $29.52 $25.43 669,004
2018-06-11 $29.65 $29.70 $29.51 $29.67 $25.55 101,169
2018-06-08 $29.52 $29.63 $29.43 $29.57 $25.47 275,300
2018-06-07 $29.69 $29.74 $29.48 $29.48 $25.39 169,470
2018-06-06 $29.59 $29.73 $29.55 $29.69 $25.57 346,481
2018-06-05 $29.53 $29.72 $29.39 $29.51 $25.42 100,306
2018-06-04 $29.56 $29.76 $29.36 $29.51 $25.42 182,453
2018-06-01 $29.42 $29.47 $29.24 $29.39 $25.31 130,017
2018-05-31 $29.28 $29.37 $29.01 $29.10 $25.06 109,715
2018-05-30 $29.20 $29.38 $29.07 $29.35 $25.28 258,619
2018-05-29 $29.18 $29.28 $28.78 $28.90 $24.89 237,574
2018-05-25 $29.46 $29.55 $29.37 $29.42 $25.34 53,207
2018-05-24 $29.60 $29.65 $29.44 $29.53 $25.43 311,009
2018-05-23 $29.62 $29.67 $29.42 $29.59 $25.48 270,584
2018-05-22 $29.87 $29.92 $29.68 $29.75 $25.62 136,741
2018-05-21 $29.79 $29.86 $29.65 $29.72 $25.59 135,561
2018-05-18 $29.66 $29.69 $29.49 $29.58 $25.48 408,223
2018-05-17 $29.67 $29.72 $29.50 $29.60 $25.49 79,033
2018-05-16 $29.60 $29.73 $29.56 $29.61 $25.50 246,864
2018-05-15 $29.61 $29.69 $29.44 $29.53 $25.43 710,668
2018-05-14 $29.84 $29.99 $29.71 $29.73 $25.61 223,226
2018-05-11 $29.78 $29.85 $29.65 $29.77 $25.64 200,032
2018-05-10 $29.67 $29.77 $29.51 $29.68 $25.56 99,320
2018-05-09 $29.55 $29.64 $29.43 $29.53 $25.43 463,111
2018-05-08 $29.47 $29.57 $29.37 $29.41 $25.33 79,973
2018-05-07 $29.51 $29.63 $29.36 $29.53 $25.43 330,322
2018-05-04 $29.31 $29.63 $29.20 $29.48 $25.39 122,874
2018-05-03 $29.43 $29.57 $29.19 $29.38 $25.30 587,937
2018-05-02 $29.51 $29.57 $29.33 $29.34 $25.27 102,881
2018-05-01 $29.55 $29.55 $29.27 $29.43 $25.35 183,174
2018-04-30 $29.53 $29.60 $29.40 $29.46 $25.37 665,031
2018-04-27 $29.50 $29.67 $29.46 $29.63 $25.52 78,038
2018-04-26 $29.46 $29.54 $29.35 $29.44 $25.36 50,708
2018-04-25 $29.26 $29.64 $29.13 $29.27 $25.21 111,447
2018-04-24 $29.57 $29.67 $29.28 $29.36 $25.29 92,608
2018-04-23 $29.56 $29.66 $29.40 $29.49 $25.40 423,172
2018-04-20 $29.54 $30.71 $29.42 $29.53 $25.43 102,213
2018-04-19 $29.83 $29.89 $29.66 $29.71 $25.59 94,675
2018-04-18 $29.83 $29.92 $29.71 $29.86 $25.72 159,329
2018-04-17 $29.74 $29.84 $29.64 $29.70 $25.58 114,124
2018-04-16 $29.60 $29.68 $29.52 $29.60 $25.49 98,114
2018-04-13 $29.58 $29.63 $29.37 $29.45 $25.36 73,250
2018-04-12 $29.51 $29.58 $29.35 $29.54 $25.44 363,315
2018-04-11 $29.47 $29.66 $29.34 $29.38 $25.31 62,858
2018-04-10 $29.53 $29.69 $29.47 $29.54 $25.44 55,989
2018-04-09 $29.35 $29.58 $29.27 $29.27 $25.21 154,404
2018-04-06 $29.24 $29.51 $28.95 $29.09 $25.05 185,730
2018-04-05 $29.18 $29.29 $29.13 $29.21 $25.16 248,637
2018-04-04 $28.77 $29.14 $28.77 $29.12 $25.08 63,734
2018-04-03 $29.01 $29.12 $28.83 $29.01 $24.99 128,570
2018-04-02 $29.13 $29.42 $28.68 $28.88 $24.87 199,637
2018-03-29 $29.11 $29.34 $29.11 $29.22 $25.17 81,831
2018-03-28 $29.30 $29.31 $28.96 $29.00 $24.98 84,885
2018-03-27 $29.60 $29.60 $28.81 $28.83 $24.83 104,136
2018-03-26 $29.05 $29.32 $28.82 $29.10 $25.06 65,752
2018-03-23 $28.99 $28.99 $28.74 $28.76 $24.77 179,297
2018-03-22 $29.17 $29.24 $28.93 $28.93 $24.92 66,710
2018-03-21 $29.37 $29.52 $29.30 $29.42 $25.34 94,508
2018-03-20 $29.31 $29.44 $29.26 $29.29 $25.23 95,168
2018-03-19 $29.32 $29.44 $29.12 $29.25 $25.19 59,798
2018-03-16 $29.53 $29.59 $29.40 $29.47 $25.39 45,114
2018-03-15 $29.65 $29.67 $29.51 $29.55 $25.45 35,050
2018-03-14 $29.76 $29.76 $29.51 $29.51 $25.42 82,396
2018-03-13 $29.86 $29.91 $29.50 $29.56 $25.46 411,102
2018-03-12 $29.75 $29.84 $29.69 $29.74 $25.61 46,923
2018-03-09 $29.49 $29.75 $29.36 $29.64 $25.53 99,855
2018-03-08 $29.49 $29.61 $29.27 $29.47 $25.38 44,801
2018-03-07 $29.33 $29.45 $29.19 $29.45 $25.36 268,892
2018-03-06 $29.42 $29.51 $29.32 $29.43 $25.35 192,022
2018-03-05 $29.06 $29.30 $28.91 $29.11 $25.07 47,801
2018-03-02 $28.84 $29.36 $28.57 $29.09 $25.05 88,163
2018-03-01 $29.25 $29.28 $28.73 $29.03 $25.00 108,927
2018-02-28 $29.67 $29.69 $29.31 $29.31 $25.24 94,029
2018-02-27 $29.79 $29.86 $29.49 $29.49 $25.40 89,478
2018-02-26 $29.89 $30.03 $29.76 $29.90 $25.75 23,337
2018-02-23 $29.50 $29.79 $29.46 $29.64 $25.53 41,289
2018-02-22 $29.56 $29.72 $29.42 $29.43 $25.35 483,241
2018-02-21 $29.54 $29.82 $29.41 $29.48 $25.39 1,312,020
2018-02-20 $29.51 $29.66 $29.32 $29.48 $25.39 68,484
2018-02-16 $29.50 $29.78 $29.44 $29.66 $25.55 81,572
2018-02-15 $29.44 $29.54 $29.24 $29.40 $25.32 118,171
2018-02-14 $28.68 $29.34 $28.68 $29.26 $25.20 35,843
2018-02-13 $28.70 $28.93 $28.60 $28.92 $24.91 187,568
2018-02-12 $28.62 $28.98 $28.59 $28.81 $24.81 40,637
2018-02-09 $28.44 $28.78 $27.82 $28.41 $24.47 139,717
2018-02-08 $29.10 $29.10 $28.23 $28.24 $24.32 48,820
2018-02-07 $29.06 $29.31 $28.84 $28.95 $24.93 24,302
2018-02-06 $28.75 $29.38 $28.48 $29.26 $25.20 232,085
2018-02-05 $29.57 $29.61 $28.61 $28.84 $24.84 47,999
2018-02-02 $30.20 $30.21 $29.74 $29.74 $25.61 127,844
2018-02-01 $30.89 $30.89 $30.33 $30.40 $26.18 39,671
2018-01-31 $30.51 $30.62 $30.32 $30.40 $26.18 55,561
2018-01-30 $30.51 $31.02 $30.23 $30.31 $26.11 65,579
2018-01-29 $30.61 $30.73 $30.50 $30.52 $26.29 106,272
2018-01-26 $30.67 $30.90 $30.67 $30.81 $26.54 259,310
2018-01-25 $30.73 $30.80 $30.52 $30.53 $26.30 40,072
2018-01-24 $30.69 $30.77 $30.51 $30.66 $26.41 48,772
2018-01-23 $30.44 $30.63 $30.37 $30.51 $26.28 108,967
2018-01-22 $30.37 $30.61 $30.23 $30.39 $26.17 46,267
2018-01-19 $30.39 $30.48 $30.31 $30.38 $26.17 75,895
2018-01-18 $30.38 $30.38 $30.11 $30.25 $26.05 47,037
2018-01-17 $30.21 $30.49 $30.07 $30.27 $26.07 60,630
2018-01-16 $30.19 $30.43 $30.00 $30.12 $25.94 38,023
2018-01-12 $29.98 $30.37 $29.94 $30.12 $25.94 63,834
2018-01-11 $29.93 $29.95 $29.72 $29.82 $25.68 51,920
2018-01-10 $29.82 $30.03 $29.58 $29.65 $25.54 84,813
2018-01-09 $29.74 $29.86 $29.67 $29.73 $25.61 90,725
2018-01-08 $29.75 $29.82 $29.70 $29.73 $25.61 209,643
2018-01-05 $29.75 $29.83 $29.70 $29.76 $25.63 21,600
2018-01-04 $29.62 $29.76 $29.56 $29.70 $25.58 80,387
2018-01-03 $29.39 $29.59 $29.39 $29.55 $25.45 216,815
2018-01-02 $29.29 $29.41 $29.20 $29.29 $25.23 78,518
2017-12-29 $29.20 $29.29 $29.02 $29.21 $25.15 15,576
2017-12-28 $29.11 $29.72 $29.00 $29.19 $25.14 18,370
2017-12-27 $29.03 $29.15 $28.96 $29.12 $25.08 25,143
2017-12-26 $29.06 $29.22 $28.90 $28.93 $24.92 31,795
2017-12-22 $28.92 $29.04 $28.86 $28.87 $24.87 59,448
2017-12-21 $28.90 $29.03 $28.84 $28.91 $24.90 30,818
2017-12-20 $29.28 $29.28 $29.05 $29.10 $24.80 34,323
2017-12-19 $29.22 $29.30 $29.10 $29.30 $24.97 19,183
2017-12-18 $29.20 $29.34 $29.06 $29.24 $24.92 33,969
2017-12-15 $29.13 $30.17 $28.92 $28.95 $24.67 65,274
2017-12-14 $29.04 $29.22 $28.95 $28.96 $24.68 24,158
2017-12-13 $29.02 $29.24 $28.99 $29.06 $24.76 45,852
2017-12-12 $28.97 $29.15 $28.96 $28.98 $24.70 32,004
2017-12-11 $28.97 $29.14 $28.96 $29.02 $24.73 97,434
2017-12-08 $28.90 $29.10 $28.90 $28.96 $24.68 14,859
2017-12-07 $28.82 $29.08 $28.74 $28.85 $24.59 49,347
2017-12-06 $28.77 $28.92 $28.77 $28.77 $24.52 36,215
2017-12-05 $28.94 $29.25 $28.87 $28.87 $24.60 37,294
2017-12-04 $29.10 $29.19 $28.92 $28.94 $24.66 42,289
2017-12-01 $29.17 $29.19 $29.01 $29.06 $24.76 21,481
2017-11-30 $29.10 $29.35 $29.01 $29.04 $24.75 66,463
2017-11-29 $29.05 $29.18 $28.93 $28.95 $24.67 24,554
2017-11-28 $29.13 $29.16 $28.96 $29.03 $24.74 17,789
2017-11-27 $28.97 $29.10 $28.90 $28.90 $24.63 15,962
2017-11-24 $29.03 $29.18 $28.56 $29.03 $24.74 5,482
2017-11-22 $28.86 $29.00 $28.80 $28.86 $24.59 36,931
2017-11-21 $28.89 $28.92 $28.60 $28.81 $24.55 50,671
2017-11-20 $28.68 $28.80 $28.63 $28.70 $24.46 17,289
2017-11-17 $28.62 $28.67 $28.58 $28.63 $24.40 20,699
2017-11-16 $28.65 $28.89 $28.61 $28.74 $24.49 44,697
2017-11-15 $28.42 $28.60 $28.40 $28.46 $24.25 13,229
2017-11-14 $28.57 $28.69 $28.42 $28.56 $24.34 23,010
2017-11-13 $28.47 $28.68 $28.47 $28.60 $24.37 10,104
2017-11-10 $28.71 $28.82 $28.66 $28.69 $24.45 33,968
2017-11-09 $28.91 $28.91 $28.67 $28.86 $24.59 39,847
2017-11-08 $28.90 $28.99 $28.83 $28.95 $24.67 21,309
2017-11-07 $28.79 $28.91 $28.65 $28.74 $24.49 21,480
2017-11-06 $28.76 $28.93 $28.76 $28.87 $24.60 35,963
2017-11-03 $28.77 $28.90 $28.72 $28.79 $24.53 16,004
2017-11-02 $28.73 $29.02 $28.68 $28.75 $24.50 13,983
2017-11-01 $28.81 $28.92 $28.70 $28.70 $24.46 20,784
2017-10-31 $28.74 $28.75 $28.70 $28.70 $24.46 12,541
2017-10-30 $28.59 $28.65 $28.57 $28.59 $24.36 18,494
2017-10-27 $28.52 $28.67 $28.49 $28.55 $24.33 8,626
2017-10-26 $28.64 $28.75 $28.59 $28.59 $24.36 24,212
2017-10-25 $28.66 $28.91 $28.45 $28.54 $24.32 45,660
2017-10-24 $28.80 $28.98 $28.65 $28.76 $24.51 27,215
2017-10-23 $28.71 $28.79 $28.59 $28.59 $24.36 23,404
2017-10-20 $28.84 $29.03 $28.54 $28.83 $24.57 23,802
2017-10-19 $28.63 $28.85 $28.63 $28.66 $24.42 17,121
2017-10-18 $28.75 $28.88 $28.74 $28.80 $24.54 18,033
2017-10-17 $28.68 $28.81 $28.67 $28.71 $24.47 17,212
2017-10-16 $28.78 $29.02 $28.72 $28.72 $24.47 26,080
2017-10-13 $28.86 $28.92 $28.80 $28.85 $24.59 15,890
2017-10-12 $28.72 $28.98 $28.72 $28.75 $24.50 16,385
2017-10-11 $28.70 $28.84 $28.66 $28.74 $24.49 47,728
2017-10-10 $28.68 $28.68 $28.57 $28.62 $24.39 36,837
2017-10-09 $28.38 $28.56 $28.38 $28.40 $24.20 26,250
2017-10-06 $28.28 $28.44 $28.27 $28.30 $24.12 22,507
2017-10-05 $28.34 $28.49 $28.31 $28.43 $24.23 44,885
2017-10-04 $28.39 $28.63 $28.34 $28.34 $24.15 16,881
2017-10-03 $28.35 $28.48 $28.35 $28.44 $24.23 17,405
2017-10-02 $28.32 $28.54 $28.26 $28.32 $24.13 104,325
2017-09-29 $28.30 $28.45 $28.22 $28.37 $24.18 21,759
2017-09-28 $28.05 $28.35 $28.05 $28.30 $24.12 43,037
2017-09-27 $28.04 $28.35 $28.03 $28.05 $23.90 20,530
2017-09-26 $28.16 $28.42 $28.03 $28.15 $23.99 82,728
2017-09-25 $28.16 $28.48 $28.11 $28.12 $23.96 25,967
2017-09-22 $28.25 $28.40 $28.23 $28.28 $24.10 11,211
2017-09-21 $28.15 $28.38 $28.14 $28.14 $23.98 211,741
2017-09-20 $28.38 $28.57 $28.17 $28.26 $24.08 159,033
2017-09-19 $28.30 $28.41 $28.30 $28.35 $24.16 27,435
2017-09-18 $28.39 $28.42 $28.21 $28.30 $24.12 27,106
2017-09-15 $28.21 $28.34 $28.09 $28.23 $24.06 19,454
2017-09-14 $28.08 $28.28 $27.99 $28.22 $24.05 22,444
2017-09-13 $28.27 $28.47 $27.98 $28.16 $24.00 18,814
2017-09-12 $28.53 $28.53 $28.26 $28.26 $24.08 23,308
2017-09-11 $28.21 $28.41 $28.21 $28.26 $24.08 16,422
2017-09-08 $28.29 $28.29 $28.15 $28.17 $24.00 5,191
2017-09-07 $28.10 $28.18 $27.97 $28.15 $23.99 17,982
2017-09-06 $27.87 $28.08 $27.87 $27.99 $23.85 58,263
2017-09-05 $27.89 $27.98 $27.67 $27.81 $23.70 62,268
2017-09-01 $28.06 $28.17 $27.80 $28.06 $23.91 50,580
2017-08-31 $27.84 $28.03 $27.82 $27.89 $23.77 12,089
2017-08-30 $27.76 $27.96 $27.75 $27.78 $23.67 22,261
2017-08-29 $27.74 $28.02 $27.66 $27.81 $23.70 11,913
2017-08-28 $27.90 $28.07 $27.84 $27.84 $23.72 16,928
2017-08-25 $27.82 $27.98 $27.80 $27.90 $23.78 291,897
2017-08-24 $27.81 $27.94 $27.72 $27.81 $23.70 50,593
2017-08-23 $27.66 $27.84 $27.66 $27.82 $23.71 9,693
2017-08-22 $27.72 $27.88 $27.71 $27.71 $23.61 21,482
2017-08-21 $27.66 $27.78 $27.63 $27.75 $23.65 27,598
2017-08-18 $27.63 $27.74 $27.62 $27.68 $23.59 29,980
2017-08-17 $27.71 $27.94 $27.51 $27.51 $23.44 9,988
2017-08-16 $27.69 $27.97 $27.50 $27.71 $23.61 28,373
2017-08-15 $27.60 $27.78 $27.53 $27.65 $23.56 119,497
2017-08-14 $27.62 $27.88 $27.62 $27.72 $23.62 43,233
2017-08-11 $27.44 $27.65 $27.38 $27.38 $23.33 62,363
2017-08-10 $27.68 $27.75 $27.49 $27.49 $23.43 14,343
2017-08-09 $27.69 $27.96 $27.69 $27.83 $23.72 21,896
2017-08-08 $27.90 $28.06 $27.85 $27.87 $23.75 26,009
2017-08-07 $27.86 $28.05 $27.86 $27.89 $23.77 22,022
2017-08-04 $27.96 $28.12 $27.82 $27.94 $23.81 15,964
2017-08-03 $27.97 $28.10 $27.93 $27.93 $23.80 30,225
2017-08-02 $27.95 $28.08 $27.90 $28.08 $23.93 26,708
2017-08-01 $27.96 $28.02 $27.92 $27.92 $23.79 17,746
2017-07-31 $27.74 $27.89 $27.71 $27.75 $23.65 20,729
2017-07-28 $27.54 $27.76 $27.54 $27.67 $23.58 21,754
2017-07-27 $27.78 $27.89 $27.63 $27.73 $23.63 30,102
2017-07-26 $27.63 $27.87 $27.46 $27.77 $23.67 31,979
2017-07-25 $27.67 $27.75 $27.56 $27.56 $23.49 11,676
2017-07-24 $27.51 $27.61 $27.47 $27.56 $23.49 25,777
2017-07-21 $27.60 $27.70 $27.55 $27.56 $23.49 13,398
2017-07-20 $27.63 $27.82 $27.63 $27.77 $23.67 52,138
2017-07-19 $27.61 $27.71 $27.59 $27.66 $23.57 8,569
2017-07-18 $27.51 $27.57 $27.43 $27.51 $23.44 24,672
2017-07-17 $27.45 $27.57 $27.34 $27.38 $23.33 11,785
2017-07-14 $27.34 $27.52 $27.33 $27.44 $23.39 20,650
2017-07-13 $27.24 $27.62 $27.10 $27.23 $23.20 25,387
2017-07-12 $27.14 $27.27 $27.13 $27.21 $23.19 17,712
2017-07-11 $26.97 $27.10 $26.90 $27.03 $23.03 10,805
2017-07-10 $27.43 $27.43 $26.89 $27.01 $23.02 62,998
2017-07-07 $26.82 $27.05 $26.80 $27.05 $23.05 26,037
2017-07-06 $26.87 $26.99 $26.81 $26.82 $22.86 26,405
2017-07-05 $26.90 $27.03 $26.84 $26.92 $22.94 281,987
2017-07-03 $27.25 $27.25 $26.95 $26.98 $22.99 77,479
2017-06-30 $27.09 $27.21 $26.94 $27.08 $23.08 17,790
2017-06-29 $27.19 $27.27 $26.95 $27.00 $23.01 19,323
2017-06-28 $27.08 $27.55 $27.03 $27.10 $23.09 28,531
2017-06-27 $27.05 $27.19 $26.97 $26.97 $22.98 25,878
2017-06-26 $27.18 $27.21 $27.03 $27.09 $23.09 14,272
2017-06-23 $26.97 $27.03 $26.81 $26.99 $23.00 10,764
2017-06-22 $27.80 $27.80 $27.35 $27.44 $23.09 63,210
2017-06-21 $27.35 $27.48 $27.28 $27.32 $22.99 21,715
2017-06-20 $27.50 $27.57 $27.38 $27.46 $23.10 54,226
2017-06-19 $27.55 $27.69 $27.52 $27.64 $23.26 26,518
2017-06-16 $27.34 $27.59 $27.34 $27.50 $23.14 24,247
2017-06-15 $27.20 $27.31 $27.16 $27.25 $22.93 13,240
2017-06-14 $27.52 $27.64 $27.44 $27.55 $23.18 8,978
2017-06-13 $27.38 $27.54 $27.34 $27.46 $23.10 94,721
2017-06-12 $27.21 $27.29 $27.20 $27.23 $22.91 19,317
2017-06-09 $27.53 $27.53 $27.22 $27.37 $23.03 19,170
2017-06-08 $27.42 $27.47 $27.30 $27.46 $23.10 14,637
2017-06-07 $27.43 $27.51 $27.29 $27.50 $23.14 15,153
2017-06-06 $27.45 $27.50 $27.40 $27.40 $23.05 27,555
2017-06-05 $27.51 $27.52 $27.39 $27.39 $23.05 14,008
2017-06-02 $27.43 $27.62 $27.43 $27.61 $23.23 4,186
2017-06-01 $27.46 $27.46 $27.33 $27.43 $23.08 20,114
2017-05-31 $27.21 $27.25 $27.15 $27.20 $22.89 13,369
2017-05-30 $27.04 $27.48 $27.04 $27.08 $22.78 11,347
2017-05-26 $27.06 $27.08 $26.97 $27.07 $22.78 12,857
2017-05-25 $27.14 $27.20 $27.11 $27.14 $22.83 19,726
2017-05-24 $27.03 $27.13 $27.00 $27.00 $22.72 19,083
2017-05-23 $27.18 $27.18 $27.09 $27.10 $22.80 11,775
2017-05-22 $26.99 $27.15 $26.95 $26.95 $22.68 10,965
2017-05-19 $26.86 $27.08 $26.86 $27.05 $22.76 7,132
2017-05-18 $26.66 $26.94 $26.66 $26.71 $22.47 17,945
2017-05-17 $26.79 $27.22 $26.68 $26.68 $22.45 6,746
2017-05-16 $26.87 $27.00 $26.76 $26.90 $22.63 17,296
2017-05-15 $26.70 $26.85 $26.70 $26.78 $22.53 10,933
2017-05-12 $26.56 $26.74 $26.49 $26.52 $22.31 46,598
2017-05-11 $26.62 $26.62 $26.48 $26.51 $22.31 38,408
2017-05-10 $26.81 $26.81 $26.64 $26.70 $22.47 15,553
2017-05-09 $26.67 $26.69 $26.50 $26.61 $22.39 97,012
2017-05-08 $26.64 $26.69 $26.52 $26.52 $22.31 15,013
2017-05-05 $26.62 $26.81 $26.52 $26.79 $22.54 19,360
2017-05-04 $26.39 $26.59 $26.34 $26.56 $22.35 15,012
2017-05-03 $26.32 $26.42 $26.28 $26.38 $22.20 10,658
2017-05-02 $26.33 $26.47 $26.31 $26.38 $22.20 8,789
2017-05-01 $26.34 $26.35 $26.25 $26.25 $22.09 21,473
2017-04-28 $26.19 $26.24 $26.06 $26.06 $21.93 15,189
2017-04-27 $26.12 $26.16 $26.03 $26.13 $21.99 4,859
2017-04-26 $26.08 $26.17 $26.01 $26.08 $21.94 20,728
2017-04-25 $25.98 $26.17 $25.98 $26.15 $22.00 11,056
2017-04-24 $26.01 $26.07 $25.99 $26.02 $21.89 16,514
2017-04-21 $25.57 $25.67 $25.50 $25.63 $21.56 9,868
2017-04-20 $25.60 $25.70 $25.58 $25.61 $21.55 5,803
2017-04-19 $25.65 $25.66 $25.45 $25.47 $21.43 21,510
2017-04-18 $25.55 $25.58 $25.45 $25.54 $21.49 12,584
2017-04-17 $25.55 $25.71 $25.48 $25.65 $21.58 72,264
2017-04-13 $25.56 $25.58 $25.47 $25.50 $21.46 14,823
2017-04-12 $25.70 $25.70 $25.42 $25.67 $21.60 16,772
2017-04-11 $25.52 $25.65 $25.46 $25.65 $21.58 10,644
2017-04-10 $25.43 $25.53 $25.42 $25.42 $21.39 7,532
2017-04-07 $25.56 $25.57 $25.43 $25.49 $21.45 13,909
2017-04-06 $25.47 $25.58 $25.43 $25.51 $21.46 14,992
2017-04-05 $25.55 $25.65 $25.36 $25.36 $21.34 12,330
2017-04-04 $25.61 $25.61 $25.46 $25.58 $21.52 10,212
2017-04-03 $25.65 $25.65 $25.36 $25.56 $21.50 18,025
2017-03-31 $25.57 $25.63 $25.41 $25.59 $21.53 26,876
2017-03-30 $25.69 $25.69 $25.53 $25.57 $21.51 17,274
2017-03-29 $25.70 $25.70 $25.58 $25.64 $21.57 5,194
2017-03-28 $25.65 $25.71 $25.57 $25.67 $21.60 26,517
2017-03-27 $25.44 $25.56 $25.34 $25.55 $21.50 9,644
2017-03-24 $25.45 $25.51 $25.35 $25.49 $21.45 29,141
2017-03-23 $25.34 $25.44 $25.29 $25.29 $21.28 2,722
2017-03-22 $25.33 $25.34 $25.14 $25.34 $21.32 12,292
2017-03-21 $25.51 $25.58 $25.11 $25.11 $21.13 15,756
2017-03-20 $25.48 $25.49 $25.27 $25.30 $21.29 19,068
2017-03-17 $25.55 $25.55 $25.31 $25.50 $21.46 15,158
2017-03-16 $25.44 $25.46 $25.32 $25.38 $21.35 12,462
2017-03-15 $25.12 $25.37 $25.03 $25.35 $21.33 9,025
2017-03-14 $25.01 $25.07 $24.86 $24.86 $20.92 10,685
2017-03-13 $25.06 $25.15 $25.01 $25.13 $21.15 33,644
2017-03-10 $25.07 $25.07 $24.96 $25.00 $21.03 4,737
2017-03-09 $24.94 $24.95 $24.82 $24.87 $20.93 13,794
2017-03-08 $24.98 $24.98 $24.74 $24.79 $20.86 49,222
2017-03-07 $25.00 $25.04 $24.89 $25.00 $21.03 72,126
2017-03-06 $24.96 $25.02 $24.86 $24.86 $20.92 4,211
2017-03-03 $24.99 $25.09 $24.91 $25.09 $21.11 17,927
2017-03-02 $24.94 $24.99 $24.86 $24.86 $20.92 78,799
2017-03-01 $24.98 $25.14 $24.92 $25.12 $21.14 106,218
2017-02-28 $25.01 $25.07 $24.90 $24.91 $20.96 6,677
2017-02-27 $24.91 $25.05 $24.90 $25.01 $21.04 6,995
2017-02-24 $24.88 $25.02 $24.81 $24.81 $20.87 19,557
2017-02-23 $25.12 $25.18 $25.06 $25.16 $21.17 21,837
2017-02-22 $24.94 $25.00 $24.89 $25.00 $21.03 14,112
2017-02-21 $25.00 $25.00 $24.91 $24.94 $20.98 17,282
2017-02-17 $24.95 $25.00 $24.84 $24.90 $20.95 10,694
2017-02-16 $24.95 $25.03 $24.93 $25.03 $21.06 11,313
2017-02-15 $24.77 $24.95 $24.77 $24.78 $20.85 6,711
2017-02-14 $24.84 $24.90 $24.83 $24.88 $20.93 3,849
2017-02-13 $24.91 $25.10 $24.78 $24.93 $20.98 5,328
2017-02-10 $24.86 $24.98 $24.80 $24.92 $20.97 100,849
2017-02-09 $24.84 $25.05 $24.77 $24.88 $20.93 28,863
2017-02-08 $24.67 $24.73 $24.67 $24.71 $20.79 5,597
2017-02-07 $24.60 $24.65 $24.59 $24.64 $20.73 5,975
2017-02-06 $24.58 $24.63 $24.51 $24.51 $20.62 2,573
2017-02-03 $24.71 $24.80 $24.69 $24.80 $20.87 15,363
2017-02-02 $24.68 $24.68 $24.56 $24.63 $20.72 4,768
2017-02-01 $24.60 $24.67 $24.52 $24.65 $20.74 4,742
2017-01-31 $24.52 $24.52 $24.42 $24.47 $20.59 3,506
2017-01-30 $24.23 $24.50 $24.23 $24.50 $20.61 11,322
2017-01-27 $24.55 $24.58 $24.51 $24.51 $20.62 3,068
2017-01-26 $24.59 $24.64 $24.59 $24.62 $20.72 3,237
2017-01-25 $24.65 $24.71 $24.62 $24.71 $20.79 2,440
2017-01-24 $24.60 $24.66 $24.51 $24.63 $20.72 8,798
2017-01-23 $24.38 $24.57 $24.38 $24.50 $20.61 2,543
2017-01-20 $24.49 $24.49 $24.35 $24.35 $20.49 3,850
2017-01-19 $24.30 $24.41 $24.21 $24.41 $20.54 7,776
2017-01-18 $24.39 $24.49 $24.36 $24.36 $20.50 5,615
2017-01-17 $24.61 $24.61 $24.36 $24.58 $20.68 13,383
2017-01-13 $24.52 $24.59 $24.42 $24.59 $20.69 22,409
2017-01-12 $24.27 $24.49 $24.27 $24.38 $20.51 22,456
2017-01-11 $24.19 $24.43 $24.19 $24.36 $20.50 9,624
2017-01-10 $24.19 $24.40 $24.17 $24.37 $20.50 22,659
2017-01-09 $24.17 $24.21 $24.17 $24.21 $20.37 1,915
2017-01-06 $24.27 $24.34 $24.17 $24.24 $20.40 5,384
2017-01-05 $24.23 $24.35 $24.16 $24.34 $20.48 5,599
2017-01-04 $24.00 $24.08 $24.00 $24.08 $20.26 701
2017-01-03 $23.87 $24.00 $23.82 $23.98 $20.18 9,853
2016-12-30 $23.95 $24.02 $23.80 $23.89 $20.10 14,239
2016-12-29 $23.79 $23.87 $23.77 $23.83 $20.05 185,415
2016-12-28 $23.65 $23.65 $23.60 $23.63 $19.88 886
2016-12-27 $23.72 $23.72 $23.72 $23.72 $19.96 963
2016-12-23 $23.62 $23.68 $23.60 $23.65 $19.90 11,361
2016-12-22 $24.10 $24.11 $23.97 $23.99 $19.86 11,964
2016-12-21 $24.01 $24.12 $23.85 $24.06 $19.92 19,680
2016-12-20 $23.98 $24.12 $23.97 $24.10 $19.95 17,679
2016-12-19 $23.91 $23.99 $23.80 $23.89 $19.78 4,659
2016-12-16 $23.86 $24.00 $23.77 $23.88 $19.77 14,770
2016-12-15 $23.84 $23.99 $23.82 $23.88 $19.77 12,539
2016-12-14 $24.28 $24.29 $23.93 $23.93 $19.81 11,321
2016-12-13 $24.27 $24.33 $24.26 $24.31 $20.13 6,211
2016-12-12 $24.28 $24.28 $23.92 $24.10 $19.95 37,431
2016-12-09 $24.01 $24.16 $24.01 $24.09 $19.94 4,830
2016-12-08 $24.00 $24.04 $23.94 $24.04 $19.90 4,386
2016-12-07 $23.92 $24.11 $23.87 $24.10 $19.95 6,666
2016-12-06 $24.00 $24.00 $23.69 $23.78 $19.69 12,963
2016-12-05 $23.67 $23.80 $23.67 $23.75 $19.66 4,646
2016-12-02 $23.71 $23.73 $23.56 $23.57 $19.51 12,190
2016-12-01 $23.58 $23.58 $23.46 $23.56 $19.51 4,766
2016-11-30 $23.62 $23.65 $23.57 $23.65 $19.58 3,527
2016-11-29 $23.73 $23.73 $23.66 $23.72 $19.64 4,464
2016-11-28 $23.51 $23.58 $23.51 $23.52 $19.47 3,191
2016-11-25 $23.64 $23.64 $23.58 $23.58 $19.52 321
2016-11-23 $23.21 $23.50 $23.21 $23.45 $19.42 6,435
2016-11-22 $23.50 $23.61 $23.49 $23.61 $19.55 6,046
2016-11-21 $23.41 $23.52 $23.41 $23.48 $19.44 11,261
2016-11-18 $23.36 $23.36 $23.36 $23.36 $19.34 2,050
2016-11-17 $23.50 $23.50 $23.50 $23.50 $19.46 210
2016-11-16 $23.39 $23.40 $23.27 $23.39 $19.36 4,651
2016-11-15 $23.43 $23.53 $23.43 $23.48 $19.44 2,660
2016-11-14 $23.77 $23.77 $23.77 $23.77 $19.68 0
2016-11-11 $23.77 $23.77 $23.77 $23.77 $19.68 71
2016-11-10 $24.11 $24.11 $23.70 $23.77 $19.68 1,164
2016-11-09 $23.97 $24.01 $23.97 $24.01 $19.88 3,601
2016-11-08 $24.04 $24.04 $24.00 $24.00 $19.87 690
2016-11-07 $23.97 $23.97 $23.97 $23.97 $19.84 625
2016-11-04 $23.82 $23.82 $23.60 $23.71 $19.63 78,429
2016-11-03 $24.23 $24.23 $23.94 $23.94 $19.82 4,232
2016-11-02 $24.03 $24.03 $23.93 $24.01 $19.88 2,022
2016-11-01 $24.01 $24.01 $24.01 $24.01 $19.88 330
2016-10-31 $24.10 $24.10 $24.01 $24.09 $19.94 1,159
2016-10-28 $24.01 $24.08 $23.97 $24.04 $19.90 2,984
2016-10-27 $24.07 $24.08 $24.04 $24.08 $19.94 1,668
2016-10-26 $24.23 $24.24 $24.07 $24.18 $20.02 5,693
2016-10-25 $24.18 $24.29 $24.18 $24.23 $20.06 4,942
2016-10-24 $24.33 $24.33 $24.33 $24.33 $20.14 0
2016-10-21 $24.33 $24.33 $24.33 $24.33 $20.14 0
2016-10-20 $24.27 $24.33 $24.26 $24.33 $20.14 2,805
2016-10-19 $24.44 $24.44 $24.32 $24.32 $20.13 3,070
2016-10-18 $24.26 $24.37 $24.26 $24.34 $20.15 7,405
2016-10-17 $24.07 $24.13 $24.03 $24.04 $19.90 5,025
2016-10-14 $24.22 $24.30 $24.22 $24.30 $20.12 4,730
2016-10-13 $23.95 $24.10 $23.95 $24.10 $19.95 2,778
2016-10-12 $24.01 $24.13 $24.01 $24.13 $19.98 1,720
2016-10-11 $24.22 $24.22 $24.04 $24.13 $19.98 4,285
2016-10-10 $24.42 $24.50 $24.42 $24.50 $20.28 3,320
2016-10-07 $24.33 $24.33 $24.33 $24.33 $20.15 246
2016-10-06 $24.50 $24.50 $24.49 $24.49 $20.28 1,097
2016-10-05 $24.71 $24.71 $24.64 $24.64 $20.40 8,482
2016-10-04 $24.48 $24.60 $24.48 $24.60 $20.37 1,807
2016-10-03 $24.70 $24.70 $24.70 $24.70 $20.45 1,045
2016-09-30 $24.82 $24.85 $24.75 $24.75 $20.49 1,011
2016-09-29 $24.73 $24.73 $24.67 $24.67 $20.42 2,210
2016-09-28 $24.72 $24.83 $24.72 $24.78 $20.52 6,226
2016-09-27 $24.78 $24.78 $24.78 $24.78 $20.52 10,435
2016-09-26 $24.77 $24.77 $24.77 $24.77 $20.51 93
2016-09-23 $24.77 $24.77 $24.77 $24.77 $20.51 700
2016-09-22 $24.96 $25.06 $24.96 $25.04 $20.73 3,000
2016-09-21 $24.54 $24.60 $24.54 $24.60 $20.37 2,335
2016-09-20 $24.50 $24.57 $24.40 $24.49 $20.27 15,784
2016-09-19 $24.35 $24.38 $24.23 $24.38 $20.18 5,438
2016-09-16 $24.32 $24.32 $24.23 $24.23 $20.06 7,271
2016-09-15 $24.57 $24.58 $24.57 $24.58 $20.35 740
2016-09-14 $24.26 $24.35 $24.26 $24.34 $20.15 8,516
2016-09-13 $24.21 $24.36 $24.19 $24.34 $20.15 12,083
2016-09-12 $24.55 $24.76 $24.55 $24.76 $20.50 1,924
2016-09-09 $24.72 $24.72 $24.72 $24.72 $20.47 392
2016-09-08 $25.17 $25.20 $24.88 $24.89 $20.61 12,600
2016-09-07 $25.15 $25.20 $24.75 $25.12 $20.80 7,712
2016-09-06 $24.76 $24.76 $24.76 $24.76 $20.50 0
2016-09-02 $24.84 $24.84 $24.62 $24.76 $20.50 5,789
2016-09-01 $24.54 $24.62 $24.49 $24.62 $20.38 3,410
2016-08-31 $24.49 $24.49 $24.33 $24.36 $20.17 8,209
2016-08-30 $24.45 $24.45 $24.37 $24.37 $20.18 1,469
2016-08-29 $24.46 $24.61 $24.40 $24.40 $20.20 2,648
2016-08-26 $24.78 $24.89 $24.45 $24.46 $20.25 6,331
2016-08-25 $24.78 $24.79 $24.69 $24.73 $20.47 4,664
2016-08-24 $24.78 $24.82 $24.78 $24.82 $20.55 4,835
2016-08-23 $24.84 $24.84 $24.84 $24.84 $20.56 1,617
2016-08-22 $24.65 $24.74 $24.65 $24.74 $20.48 1,809
2016-08-19 $24.61 $24.66 $24.61 $24.66 $20.42 3,231
2016-08-18 $24.76 $24.84 $24.76 $24.81 $20.54 4,208
2016-08-17 $24.63 $24.86 $24.63 $24.70 $20.45 4,028
2016-08-16 $24.80 $24.81 $24.75 $24.75 $20.49 865
2016-08-15 $24.86 $24.86 $24.73 $24.77 $20.51 538
2016-08-12 $24.80 $24.83 $24.65 $24.75 $20.49 6,512
2016-08-11 $24.72 $24.79 $24.69 $24.76 $20.50 8,669
2016-08-10 $24.67 $24.68 $24.53 $24.57 $20.34 16,668
2016-08-09 $24.52 $24.52 $24.45 $24.52 $20.30 5,040
2016-08-08 $24.44 $24.47 $24.28 $24.31 $20.13 19,317
2016-08-05 $24.33 $24.51 $24.21 $24.30 $20.12 17,485
2016-08-04 $24.48 $24.49 $24.24 $24.24 $20.07 1,762
2016-08-03 $24.11 $24.28 $24.11 $24.13 $19.98 7,970
2016-08-02 $24.38 $24.38 $24.38 $24.38 $20.18 301
2016-08-01 $24.30 $24.44 $24.30 $24.36 $20.17 7,417
2016-07-29 $24.47 $24.47 $24.47 $24.47 $20.26 100
2016-07-28 $24.15 $24.15 $24.15 $24.15 $19.99 0
2016-07-27 $24.15 $24.15 $24.15 $24.15 $19.99 0
2016-07-26 $24.05 $24.15 $24.05 $24.15 $19.99 1,792
2016-07-25 $23.98 $23.98 $23.98 $23.98 $19.85 0
2016-07-22 $23.97 $23.98 $23.93 $23.98 $19.85 2,937
2016-07-21 $23.87 $23.87 $23.87 $23.87 $19.76 721
2016-07-20 $23.85 $23.85 $23.85 $23.85 $19.75 218
2016-07-19 $23.80 $23.85 $23.74 $23.81 $19.71 6,176
2016-07-18 $23.89 $24.15 $23.89 $24.15 $19.99 3,471
2016-07-15 $23.68 $23.68 $23.68 $23.68 $19.60 0
2016-07-14 $23.68 $23.68 $23.68 $23.68 $19.60 0
2016-07-13 $23.68 $23.68 $23.68 $23.68 $19.60 0
2016-07-12 $23.68 $23.68 $23.68 $23.68 $19.60 0
2016-07-11 $23.68 $23.68 $23.68 $23.68 $19.60 3,000
2016-07-08 $23.41 $23.65 $23.40 $23.65 $19.58 343
2016-07-07 $23.27 $23.27 $23.27 $23.27 $19.26 0
2016-07-06 $23.27 $23.27 $23.27 $23.27 $19.26 64
2016-07-05 $23.32 $23.32 $23.26 $23.27 $19.26 1,996
2016-07-01 $23.69 $23.69 $23.69 $23.69 $19.61 853
2016-06-30 $23.35 $23.58 $23.35 $23.58 $19.52 28,278
2016-06-29 $23.33 $23.33 $23.24 $23.24 $19.24 772
2016-06-28 $22.83 $22.83 $22.83 $22.83 $18.90 100
2016-06-27 $22.22 $22.32 $22.09 $22.09 $18.29 15,865
2016-06-24 $23.15 $23.15 $22.96 $22.98 $19.02 3,562
2016-06-23 $24.40 $24.40 $24.40 $24.40 $20.20 304
2016-06-22 $24.14 $24.14 $23.91 $23.91 $19.79 2,057
2016-06-21 $24.35 $24.51 $24.32 $24.51 $19.98 2,758
2016-06-20 $24.42 $24.42 $24.20 $24.20 $19.72 15,406
2016-06-17 $23.79 $23.82 $23.79 $23.82 $19.41 1,950
2016-06-16 $23.27 $23.57 $23.27 $23.57 $19.21 1,430
2016-06-15 $23.70 $23.70 $23.62 $23.70 $19.32 3,512
2016-06-14 $23.82 $23.82 $23.82 $23.82 $19.41 0
2016-06-13 $23.76 $23.86 $23.74 $23.82 $19.41 11,980
2016-06-10 $24.06 $24.06 $24.06 $24.06 $19.61 100
2016-06-09 $24.90 $24.90 $24.90 $24.90 $20.29 0
2016-06-08 $24.90 $24.90 $24.90 $24.90 $20.29 1,020
2016-06-07 $24.63 $24.63 $24.63 $24.63 $20.07 0
2016-06-06 $24.74 $24.74 $24.63 $24.63 $20.07 3,576
2016-06-03 $24.41 $24.45 $24.40 $24.44 $19.92 3,374
2016-06-02 $24.25 $24.29 $24.25 $24.29 $19.80 200
2016-06-01 $24.39 $24.39 $24.31 $24.33 $19.83 440
2016-05-31 $24.34 $24.45 $24.34 $24.43 $19.91 1,000
2016-05-27 $24.37 $24.47 $24.34 $24.47 $19.94 9,442
2016-05-26 $24.44 $24.44 $24.44 $24.44 $19.92 0
2016-05-25 $24.43 $24.44 $24.41 $24.44 $19.92 1,000
2016-05-24 $23.96 $23.96 $23.96 $23.96 $19.52 0
2016-05-23 $23.96 $23.96 $23.96 $23.96 $19.52 0
2016-05-20 $23.96 $23.96 $23.96 $23.96 $19.52 0
2016-05-19 $23.96 $23.96 $23.96 $23.96 $19.52 0
2016-05-18 $24.15 $24.15 $23.96 $23.96 $19.52 2,817
2016-05-17 $24.25 $24.25 $24.25 $24.25 $19.76 0
2016-05-16 $24.25 $24.25 $24.25 $24.25 $19.76 0
2016-05-13 $24.25 $24.25 $24.25 $24.25 $19.76 0
2016-05-12 $24.25 $24.25 $24.25 $24.25 $19.76 0
2016-05-11 $24.24 $24.25 $24.24 $24.25 $19.76 890
2016-05-10 $24.09 $24.09 $24.09 $24.09 $19.63 0
2016-05-09 $24.02 $24.09 $24.02 $24.09 $19.63 3,185
2016-05-06 $24.01 $24.01 $24.01 $24.01 $19.57 0
2016-05-05 $24.01 $24.01 $24.01 $24.01 $19.57 1,670
2016-05-04 $24.05 $24.07 $24.00 $24.02 $19.58 57,727
2016-05-03 $24.20 $24.20 $24.20 $24.20 $19.72 393
2016-05-02 $24.29 $24.29 $24.29 $24.29 $19.80 0
2016-04-29 $24.26 $24.30 $24.26 $24.29 $19.80 745
2016-04-28 $24.58 $24.58 $24.58 $24.58 $20.03 0
2016-04-27 $24.58 $24.58 $24.58 $24.58 $20.03 247
2016-04-26 $24.51 $24.51 $24.51 $24.51 $19.97 54
2016-04-25 $24.51 $24.51 $24.51 $24.51 $19.97 0
2016-04-22 $24.49 $24.51 $24.49 $24.51 $19.97 619
2016-04-21 $24.23 $24.23 $24.23 $24.23 $19.75 0
2016-04-20 $24.23 $24.23 $24.23 $24.23 $19.75 0
2016-04-19 $24.23 $24.23 $24.23 $24.23 $19.75 0
2016-04-18 $24.23 $24.23 $24.23 $24.23 $19.75 0
2016-04-15 $24.25 $24.34 $24.23 $24.23 $19.75 6,400
2016-04-14 $24.30 $24.30 $24.30 $24.30 $19.81 300
2016-04-13 $24.25 $24.25 $24.25 $24.25 $19.76 0
2016-04-12 $23.98 $24.25 $23.97 $24.25 $19.76 930
2016-04-11 $23.91 $23.91 $23.91 $23.91 $19.49 0
2016-04-08 $23.93 $23.94 $23.91 $23.91 $19.49 1,300
2016-04-07 $23.62 $23.62 $23.62 $23.62 $19.25 0
2016-04-06 $23.62 $23.62 $23.62 $23.62 $19.25 214
2016-04-05 $24.36 $24.36 $23.50 $23.56 $19.20 1,000
2016-04-04 $23.89 $23.90 $23.83 $23.85 $19.44 3,735
2016-04-01 $23.84 $23.84 $23.84 $23.84 $19.43 600
2016-03-31 $23.79 $23.79 $23.79 $23.79 $19.39 0
2016-03-30 $23.79 $23.79 $23.79 $23.79 $19.39 0
2016-03-29 $23.79 $23.79 $23.79 $23.79 $19.39 0
2016-03-28 $23.72 $24.01 $23.72 $23.79 $19.39 3,267
2016-03-24 $23.64 $23.64 $23.64 $23.64 $19.27 290
2016-03-23 $23.77 $23.77 $23.76 $23.76 $19.36 420
2016-03-22 $23.88 $23.93 $23.88 $23.93 $19.50 325
2016-03-21 $23.92 $23.92 $23.92 $23.92 $19.50 409
2016-03-18 $23.95 $23.95 $23.95 $23.95 $19.52 400
2016-03-17 $23.40 $23.40 $23.40 $23.40 $19.07 0
2016-03-16 $23.40 $23.40 $23.40 $23.40 $19.07 0
2016-03-15 $23.39 $23.50 $23.39 $23.40 $19.07 7,975
2016-03-14 $23.68 $23.68 $23.66 $23.68 $19.30 5,377
2016-03-11 $23.69 $23.69 $23.68 $23.69 $19.30 1,055
2016-03-10 $23.47 $23.47 $23.04 $23.07 $18.80 1,540
2016-03-09 $23.29 $23.37 $23.17 $23.17 $18.88 4,400
2016-03-08 $23.10 $23.22 $23.10 $23.22 $18.92 1,183
2016-03-07 $23.29 $23.32 $23.29 $23.30 $18.99 17,780
2016-03-04 $23.27 $23.27 $23.21 $23.25 $18.95 6,500
2016-03-03 $22.98 $23.05 $22.96 $23.02 $18.76 13,300
2016-03-02 $22.71 $22.71 $22.71 $22.71 $18.51 0
2016-03-01 $22.73 $22.73 $22.71 $22.71 $18.51 6,015
2016-02-29 $22.21 $22.21 $22.21 $22.21 $18.10 0
2016-02-26 $22.21 $22.21 $22.21 $22.21 $18.10 0
2016-02-25 $22.20 $22.22 $22.19 $22.21 $18.10 3,007
2016-02-24 $22.06 $22.20 $22.02 $22.20 $18.09 3,170
2016-02-23 $22.17 $22.18 $22.00 $22.18 $18.08 44,167
2016-02-22 $22.41 $22.41 $22.38 $22.38 $18.24 460
2016-02-19 $22.31 $22.31 $22.31 $22.31 $18.18 0
2016-02-18 $22.35 $22.35 $22.27 $22.31 $18.18 1,081
2016-02-17 $21.99 $22.03 $21.99 $22.03 $17.96 340
2016-02-16 $21.94 $22.03 $21.94 $22.03 $17.95 7,417
2016-02-12 $21.10 $21.10 $21.10 $21.10 $17.20 300
2016-02-11 $20.96 $21.12 $20.95 $20.97 $17.09 5,023
2016-02-10 $21.32 $21.32 $21.32 $21.32 $17.38 0
2016-02-09 $21.33 $21.51 $21.32 $21.32 $17.38 5,848
2016-02-08 $21.44 $21.45 $21.32 $21.32 $17.38 17,825
2016-02-05 $21.89 $21.90 $21.87 $21.87 $17.82 8,760
2016-02-04 $22.17 $22.19 $22.16 $22.17 $18.07 11,690
2016-02-03 $22.03 $22.03 $22.03 $22.03 $17.95 0
2016-02-02 $22.22 $22.32 $22.03 $22.03 $17.95 4,311
2016-02-01 $22.32 $22.32 $22.32 $22.32 $18.19 0
2016-01-29 $22.32 $22.33 $22.32 $22.32 $18.19 2,900
2016-01-28 $21.87 $21.87 $21.87 $21.87 $17.82 0
2016-01-27 $21.87 $21.87 $21.87 $21.87 $17.82 0
2016-01-26 $21.87 $21.87 $21.87 $21.87 $17.82 0
2016-01-25 $21.87 $21.87 $21.87 $21.87 $17.82 450
2016-01-22 $21.87 $22.00 $21.86 $22.00 $17.93 9,200
2016-01-21 $21.50 $21.50 $21.32 $21.32 $17.38 10,539
2016-01-20 $22.07 $22.07 $22.07 $22.07 $17.99 0
2016-01-19 $22.07 $22.07 $22.07 $22.07 $17.99 75
2016-01-15 $22.07 $22.07 $22.07 $22.07 $17.99 0
2016-01-14 $22.07 $22.07 $22.07 $22.07 $17.99 0
2016-01-13 $22.82 $22.82 $22.06 $22.07 $17.99 1,349
2016-01-12 $22.29 $22.29 $22.29 $22.29 $18.17 0
2016-01-11 $22.29 $22.29 $22.29 $22.29 $18.17 146
2016-01-08 $23.26 $23.26 $23.26 $23.26 $18.96 50
2016-01-07 $23.26 $23.26 $23.26 $23.26 $18.96 0
2016-01-06 $23.26 $23.26 $23.26 $23.26 $18.96 0
2016-01-05 $23.24 $23.26 $23.24 $23.26 $18.96 3,078
2016-01-04 $23.26 $23.26 $23.26 $23.26 $18.96 200
2015-12-31 $23.74 $23.74 $23.74 $23.74 $19.35 146
2015-12-30 $23.70 $23.70 $23.70 $23.70 $19.32 1
2015-12-29 $23.70 $23.70 $23.70 $23.70 $19.32 7
2015-12-28 $23.70 $23.70 $23.70 $23.70 $19.32 800
2015-12-24 $23.44 $23.44 $23.44 $23.44 $19.10 0
2015-12-23 $23.44 $23.44 $23.44 $23.44 $19.10 0
2015-12-22 $23.44 $23.44 $23.44 $23.44 $18.89 0
2015-12-21 $23.45 $23.45 $23.44 $23.44 $18.89 800
2015-12-18 $23.51 $23.51 $23.51 $23.51 $18.95 0
2015-12-17 $23.51 $23.51 $23.51 $23.51 $18.95 23,032
2015-12-16 $23.66 $23.66 $23.66 $23.66 $19.07 60
2015-12-15 $23.62 $23.66 $23.62 $23.66 $19.07 101,850
2015-12-14 $23.29 $23.29 $23.29 $23.29 $18.77 0
2015-12-11 $23.47 $23.47 $23.29 $23.29 $18.77 5,773
2015-12-10 $23.89 $23.89 $23.89 $23.89 $19.26 0
2015-12-09 $23.89 $23.89 $23.89 $23.89 $19.26 0
2015-12-08 $23.89 $23.89 $23.89 $23.89 $19.26 1,199
2015-12-07 $24.32 $24.32 $24.32 $24.32 $19.60 0
2015-12-04 $24.32 $24.32 $24.32 $24.32 $19.60 1,500
2015-12-03 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-12-02 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-12-01 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-11-30 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-11-27 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-11-25 $24.30 $24.30 $24.09 $24.20 $19.51 700
2015-11-24 $24.22 $24.22 $24.22 $24.22 $19.52 0
2015-11-23 $24.22 $24.22 $24.22 $24.22 $19.52 0
2015-11-20 $24.22 $24.22 $24.22 $24.22 $19.52 1,000
2015-11-19 $23.81 $23.81 $23.81 $23.81 $19.19 0
2015-11-18 $23.81 $23.81 $23.81 $23.81 $19.19 0
2015-11-17 $23.92 $23.92 $23.81 $23.81 $19.19 4,762
2015-11-16 $23.72 $23.72 $23.72 $23.72 $19.12 0
2015-11-13 $23.72 $23.72 $23.72 $23.72 $19.12 0
2015-11-12 $23.72 $23.72 $23.72 $23.72 $19.12 1
2015-11-11 $23.72 $23.72 $23.72 $23.72 $19.12 0
2015-11-10 $23.80 $23.80 $23.72 $23.72 $19.12 112,664
2015-11-09 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-11-06 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-11-05 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-11-04 $24.20 $24.20 $24.20 $24.20 $19.51 0
2015-11-03 $24.63 $24.63 $24.20 $24.20 $19.51 14,273
2015-11-02 $24.59 $24.59 $24.59 $24.59 $19.82 200
2015-10-30 $24.40 $24.40 $24.40 $24.40 $19.67 805
2015-10-29 $24.09 $24.18 $24.09 $24.18 $19.49 500
2015-10-28 $24.49 $24.49 $24.42 $24.42 $19.68 1,515
2015-10-27 $24.49 $24.51 $24.32 $24.43 $19.69 3,460
2015-10-26 $24.53 $24.53 $24.53 $24.53 $19.77 0
2015-10-23 $24.53 $24.53 $24.53 $24.53 $19.77 0
2015-10-22 $24.48 $24.53 $24.48 $24.53 $19.77 1,000
2015-10-21 $24.25 $24.25 $24.25 $24.25 $19.55 0
2015-10-20 $24.25 $24.25 $24.25 $24.25 $19.55 3,985
2015-10-19 $24.32 $24.32 $24.17 $24.17 $19.48 2,013
2015-10-16 $24.19 $24.19 $24.19 $24.19 $19.50 0
2015-10-15 $24.19 $24.19 $24.19 $24.19 $19.50 0
2015-10-14 $24.19 $24.19 $24.19 $24.19 $19.50 0
2015-10-13 $24.19 $24.19 $24.19 $24.19 $19.50 250
2015-10-12 $23.87 $23.87 $23.87 $23.87 $19.24 0
2015-10-09 $23.87 $23.87 $23.87 $23.87 $19.24 0
2015-10-08 $23.87 $23.87 $23.87 $23.87 $19.24 0
2015-10-07 $23.87 $23.87 $23.87 $23.87 $19.24 0
2015-10-06 $23.87 $23.87 $23.87 $23.87 $19.24 0
2015-10-05 $23.87 $23.87 $23.68 $23.87 $19.24 1,000
2015-10-02 $22.48 $22.48 $22.48 $22.48 $18.12 0
2015-10-01 $22.48 $22.48 $22.48 $22.48 $18.12 0
2015-09-30 $22.48 $22.48 $22.48 $22.48 $18.12 0
2015-09-29 $22.49 $22.49 $22.48 $22.48 $18.12 4,005
2015-09-28 $22.76 $22.76 $22.76 $22.76 $18.35 300
2015-09-25 $23.13 $23.13 $23.13 $23.13 $18.64 102
2015-09-24 $22.84 $23.01 $22.84 $23.01 $18.55 400
2015-09-23 $23.00 $23.00 $23.00 $23.00 $18.54 302
2015-09-22 $23.30 $23.30 $23.30 $23.30 $18.78 2
2015-09-21 $23.31 $23.35 $23.30 $23.30 $18.78 3,956
2015-09-18 $23.60 $23.60 $23.60 $23.60 $19.02 152
2015-09-17 $23.89 $23.89 $23.89 $23.89 $19.25 0
2015-09-16 $23.73 $23.90 $23.73 $23.89 $19.25 1,153
2015-09-15 $23.44 $23.59 $23.44 $23.59 $19.01 2,946
2015-09-14 $23.65 $23.65 $23.65 $23.65 $19.06 0
2015-09-11 $23.65 $23.65 $23.65 $23.65 $19.06 100
2015-09-10 $23.60 $23.60 $23.60 $23.60 $19.02 401
2015-09-09 $23.55 $23.55 $23.55 $23.55 $18.98 1
2015-09-08 $23.57 $23.57 $23.55 $23.55 $18.98 25,046
2015-09-04 $22.90 $22.90 $22.89 $22.89 $18.45 1,952
2015-09-03 $23.40 $24.34 $23.40 $23.48 $18.93 1,951
2015-09-02 $23.78 $23.78 $23.78 $23.78 $19.17 2
2015-09-01 $23.78 $23.78 $23.78 $23.78 $19.17 2
2015-08-31 $23.78 $23.78 $23.78 $23.78 $19.17 300
2015-08-28 $23.91 $23.91 $23.91 $23.91 $19.27 103
2015-08-27 $23.97 $23.97 $23.97 $23.97 $19.32 301
2015-08-26 $23.61 $23.61 $23.61 $23.61 $19.03 500
2015-08-25 $23.83 $23.83 $23.83 $23.83 $19.21 2
2015-08-24 $23.83 $23.83 $23.83 $23.83 $19.21 0
2015-08-21 $24.05 $24.05 $23.83 $23.83 $19.21 700
2015-08-20 $24.56 $24.57 $24.56 $24.57 $19.80 4,200
2015-08-19 $25.44 $25.44 $25.44 $25.44 $20.51 0

Hartford Multifactor Developed Markets (ex-US) ETF (RODM) News Headlines

Recent Hartford Multifactor Developed Markets (ex-US) ETF (RODM) News
Similar Companies to Hartford Multifactor Developed Markets (ex-US) ETF (RODM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.