HARTFORD MULTIFACTOR REIT ETF (RORE) Exchange: NYSE ARCA

Data as of May 3, 2024

$12.26 ($-0.02) -0.12%

HARTFORD MULTIFACTOR REIT ETF - Daily Information
Click for more stock information on HARTFORD MULTIFACTOR REIT ETF .
Daily Information Data
Date May 3, 2024
Open $12.24
Previous Close $12.26
High $12.26
Low $12.24
Adjusted Open $12.24
Previous Adjusted Close $12.26
Adjusted High $12.26
Adjusted Low $12.24

About HARTFORD MULTIFACTOR REIT ETF (RORE)

DELISTED - The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Risk-Optimized Multifactor REIT Index (LROREX) (the “Index”), which is designed to capture the income and growth potential of investing within the U.S. real estate investment trust (“REIT”) universe. The Index selects equity securities of REITs exhibiting a favorable combination of factor characteristics, including quality, momentum, and value. The Index is built with a rules-based, proprietary methodology, which employs a multi-layered risk-controlled approach that seeks to improve diversification and manage risks versus the cap-weighted universe. Specifically, the Index seeks to select companies exhibiting attractive risk premium profiles, including but not limited to, quality, momentum, and value, while managing overall volatility levels and other risks. The Index’s components are 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, 2015. The components of the Index, and the degree to which these components represent certain industries, may change over time. 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 Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as over concentration. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in securities of the Index and in depositary receipts representing securities of the Index. The Fund may invest the remainder of its assets in certain derivative instruments that may not be included in the Index, cash and cash equivalents, including money market funds, as well as in securities that are not included in the Index, but that the sub-adviser believes will help the Fund track the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.

Historical Stock Data for HARTFORD MULTIFACTOR REIT ETF (RORE)

Date Open High Low Close Adj.Close Volume
2020-08-07 $12.24 $12.26 $12.24 $12.26 $12.26 6,331
2020-08-06 $12.28 $12.28 $12.28 $12.28 $12.28 100
2020-08-05 $12.44 $12.44 $12.40 $12.40 $12.24 505
2020-08-04 $12.43 $12.43 $12.43 $12.43 $12.27 127
2020-08-03 $12.39 $12.40 $12.38 $12.38 $12.22 1,628
2020-07-31 $12.38 $12.38 $12.38 $12.38 $12.23 125
2020-07-30 $12.48 $12.48 $12.48 $12.48 $12.33 2
2020-07-29 $12.29 $12.52 $12.29 $12.52 $12.36 256
2020-07-28 $12.00 $12.31 $12.00 $12.31 $12.16 709
2020-07-27 $12.04 $12.04 $12.04 $12.04 $11.89 51
2020-07-24 $12.02 $12.02 $12.00 $12.00 $11.85 1,371
2020-07-23 $12.13 $12.21 $12.02 $12.13 $11.98 5,475
2020-07-22 $12.20 $12.23 $12.20 $12.23 $12.08 312
2020-07-21 $12.06 $12.09 $11.97 $11.97 $11.82 700
2020-07-20 $11.83 $11.88 $11.83 $11.88 $11.73 3,800
2020-07-17 $12.12 $12.12 $12.11 $12.11 $11.96 500
2020-07-16 $11.99 $12.00 $11.97 $12.00 $11.84 1,200
2020-07-15 $12.19 $12.19 $12.17 $12.17 $12.02 200
2020-07-14 $11.94 $11.94 $11.94 $11.94 $11.79 100
2020-07-13 $11.88 $11.89 $11.88 $11.89 $11.74 600
2020-07-10 $11.96 $11.97 $11.90 $11.97 $11.82 1,900
2020-07-09 $11.78 $11.84 $11.78 $11.84 $11.69 1,400
2020-07-08 $11.99 $11.99 $11.99 $11.99 $11.84 100
2020-07-07 $12.12 $12.12 $12.04 $12.04 $11.89 1,200
2020-07-06 $12.48 $12.65 $12.42 $12.42 $12.26 2,300
2020-07-02 $12.73 $12.74 $12.39 $12.39 $12.23 1,000
2020-07-01 $12.52 $12.52 $12.45 $12.47 $12.31 400
2020-06-30 $12.27 $12.32 $12.22 $12.22 $12.07 200
2020-06-29 $12.06 $12.08 $12.02 $12.04 $11.89 8,906
2020-06-26 $11.84 $11.84 $11.84 $11.84 $11.69 100
2020-06-25 $11.89 $12.06 $11.89 $12.06 $11.90 500
2020-06-24 $12.14 $12.14 $11.94 $11.94 $11.71 2,500
2020-06-23 $12.40 $12.40 $12.37 $12.37 $12.13 800
2020-06-22 $12.37 $12.43 $12.37 $12.43 $12.19 500
2020-06-19 $12.82 $12.82 $12.41 $12.41 $12.17 500
2020-06-18 $12.76 $12.76 $12.76 $12.76 $12.51 100
2020-06-17 $12.96 $12.96 $12.89 $12.89 $12.64 800
2020-06-16 $13.32 $13.43 $12.98 $13.14 $12.88 1,400
2020-06-15 $12.67 $12.84 $12.67 $12.84 $12.59 5,400
2020-06-12 $12.52 $12.67 $12.27 $12.64 $12.39 9,400
2020-06-11 $12.25 $12.26 $12.24 $12.24 $12.00 600
2020-06-10 $13.14 $13.18 $13.14 $13.18 $12.92 100
2020-06-09 $13.12 $13.84 $13.12 $13.72 $13.46 2,700
2020-06-08 $14.01 $14.12 $13.98 $14.12 $13.85 3,100
2020-06-05 $13.70 $13.70 $13.60 $13.60 $13.34 800
2020-06-04 $13.00 $13.00 $13.00 $13.00 $12.75 100
2020-06-03 $12.88 $12.88 $12.88 $12.88 $12.64 100
2020-06-02 $12.36 $12.36 $12.36 $12.36 $12.12 0
2020-06-01 $12.26 $12.26 $12.26 $12.26 $12.02 100
2020-05-29 $12.02 $12.02 $12.02 $12.02 $11.78 100
2020-05-28 $12.27 $12.27 $12.19 $12.19 $11.95 400
2020-05-27 $12.29 $12.29 $12.29 $12.29 $12.05 100
2020-05-26 $12.00 $12.00 $11.96 $11.96 $11.73 300
2020-05-22 $11.28 $11.40 $11.27 $11.40 $11.18 1,100
2020-05-21 $11.36 $11.36 $11.36 $11.36 $11.14 200
2020-05-20 $11.32 $11.32 $11.25 $11.31 $11.09 3,700
2020-05-19 $11.20 $11.20 $11.20 $11.20 $10.99 100
2020-05-18 $11.24 $11.24 $11.24 $11.24 $11.02 700
2020-05-15 $10.35 $10.45 $10.35 $10.45 $10.24 400
2020-05-14 $10.45 $10.45 $10.45 $10.45 $10.25 100
2020-05-13 $10.52 $10.55 $10.38 $10.38 $10.18 300
2020-05-12 $10.80 $10.80 $10.80 $10.80 $10.59 100
2020-05-11 $11.41 $11.43 $11.38 $11.43 $11.21 900
2020-05-08 $11.28 $11.28 $11.28 $11.28 $11.06 30
2020-05-07 $11.40 $11.40 $11.28 $11.28 $11.06 600
2020-05-06 $11.36 $11.36 $11.36 $11.36 $11.14 11
2020-05-05 $11.41 $11.59 $11.36 $11.36 $11.14 1,100
2020-05-04 $11.43 $11.43 $11.23 $11.35 $11.13 1,200
2020-05-01 $11.61 $11.61 $11.38 $11.44 $11.22 900
2020-04-30 $11.90 $11.98 $11.90 $11.98 $11.75 500
2020-04-29 $12.28 $12.37 $12.08 $12.29 $12.05 5,000
2020-04-28 $11.93 $11.93 $11.79 $11.79 $11.56 1,800
2020-04-27 $11.50 $11.51 $11.44 $11.46 $11.24 1,300
2020-04-24 $10.97 $10.97 $10.93 $10.93 $10.72 200
2020-04-23 $10.85 $10.87 $10.81 $10.87 $10.66 1,300
2020-04-22 $10.78 $10.78 $10.78 $10.78 $10.57 37
2020-04-21 $10.70 $10.78 $10.70 $10.78 $10.57 300
2020-04-20 $10.92 $10.92 $10.91 $10.91 $10.70 400
2020-04-17 $11.39 $11.39 $11.38 $11.38 $11.16 100
2020-04-16 $11.27 $11.27 $10.98 $11.01 $10.79 1,300
2020-04-15 $11.34 $11.36 $11.26 $11.26 $11.05 3,700
2020-04-14 $11.88 $11.88 $11.84 $11.84 $11.61 200
2020-04-13 $11.63 $11.66 $11.53 $11.56 $11.33 600
2020-04-09 $12.00 $12.12 $11.99 $12.04 $11.81 3,100
2020-04-08 $10.90 $11.27 $10.90 $11.27 $11.05 1,700
2020-04-07 $10.96 $11.18 $10.69 $10.77 $10.56 9,200
2020-04-06 $10.11 $10.47 $10.11 $10.47 $10.27 2,400
2020-04-03 $9.77 $9.77 $9.70 $9.70 $9.51 700
2020-04-02 $10.00 $10.00 $9.78 $9.94 $9.75 2,000
2020-04-01 $10.27 $10.27 $9.89 $10.11 $9.92 4,600
2020-03-31 $10.86 $10.90 $10.86 $10.90 $10.69 200
2020-03-30 $10.75 $10.96 $10.75 $10.96 $10.75 300
2020-03-27 $10.51 $10.87 $10.51 $10.87 $10.66 1,300
2020-03-26 $10.96 $10.96 $10.61 $10.91 $10.70 6,300
2020-03-25 $10.45 $10.45 $10.45 $10.45 $10.25 100
2020-03-24 $9.67 $9.76 $9.67 $9.76 $9.57 1,300
2020-03-23 $9.20 $9.20 $8.91 $9.06 $8.89 3,100
2020-03-20 $9.85 $9.89 $9.26 $9.26 $9.08 1,600
2020-03-19 $9.66 $9.68 $9.66 $9.68 $9.49 300
2020-03-18 $10.02 $10.02 $9.10 $9.10 $8.92 2,100
2020-03-17 $10.13 $10.63 $10.07 $10.53 $10.33 1,200
2020-03-16 $12.02 $12.02 $10.10 $10.11 $9.91 6,800
2020-03-13 $11.91 $12.42 $11.80 $12.42 $12.18 1,500
2020-03-12 $12.03 $12.03 $11.59 $11.59 $11.37 3,200
2020-03-11 $13.85 $13.85 $13.09 $13.13 $12.87 3,900
2020-03-10 $13.83 $14.16 $13.51 $14.16 $13.89 5,500
2020-03-09 $14.00 $14.17 $13.71 $13.71 $13.45 3,600
2020-03-06 $14.87 $15.09 $14.69 $15.09 $14.80 1,100
2020-03-05 $15.48 $15.48 $15.12 $15.20 $14.90 2,300
2020-03-04 $15.42 $15.54 $15.30 $15.54 $15.24 3,600
2020-03-03 $15.44 $15.45 $15.00 $15.05 $14.76 6,100
2020-03-02 $14.65 $15.00 $14.65 $14.92 $14.63 13,000
2020-02-28 $14.48 $14.60 $14.23 $14.60 $14.32 11,500
2020-02-27 $15.41 $15.64 $15.03 $15.03 $14.74 2,000
2020-02-26 $16.10 $16.10 $15.75 $15.75 $15.45 400
2020-02-25 $16.34 $16.36 $15.91 $15.91 $15.60 2,100
2020-02-24 $16.62 $16.62 $16.36 $16.37 $16.05 1,100
2020-02-21 $16.57 $16.62 $16.55 $16.62 $16.30 1,400
2020-02-20 $16.43 $16.61 $16.43 $16.61 $16.29 41,300
2020-02-19 $16.40 $16.42 $16.37 $16.37 $16.05 500
2020-02-18 $16.62 $16.62 $16.62 $16.62 $16.29 600
2020-02-14 $16.59 $16.64 $16.59 $16.64 $16.32 1,400
2020-02-13 $16.60 $16.60 $16.50 $16.53 $16.21 4,900
2020-02-12 $16.28 $16.44 $16.28 $16.39 $16.07 1,300
2020-02-11 $16.45 $16.45 $16.39 $16.39 $16.07 300
2020-02-10 $16.34 $16.42 $16.32 $16.42 $16.10 1,000
2020-02-07 $16.39 $16.39 $16.29 $16.29 $15.98 1,400
2020-02-06 $16.42 $16.42 $16.41 $16.41 $16.09 400
2020-02-05 $16.37 $16.37 $16.36 $16.36 $16.04 300
2020-02-04 $16.32 $16.34 $16.32 $16.34 $16.03 300
2020-02-03 $16.18 $16.18 $16.14 $16.14 $15.83 300
2020-01-31 $16.32 $16.32 $16.12 $16.12 $15.81 800
2020-01-30 $16.34 $16.34 $16.30 $16.30 $15.99 5,525
2020-01-29 $16.44 $16.44 $16.36 $16.36 $16.04 300
2020-01-28 $16.42 $16.42 $16.41 $16.41 $16.09 300
2020-01-27 $16.37 $16.38 $16.34 $16.34 $16.02 1,100
2020-01-24 $16.65 $16.65 $16.47 $16.47 $16.15 500
2020-01-23 $16.63 $16.63 $16.63 $16.63 $16.31 300
2020-01-22 $16.57 $16.65 $16.50 $16.50 $16.18 700
2020-01-21 $16.45 $16.55 $16.44 $16.55 $16.23 1,700
2020-01-17 $16.43 $16.45 $16.43 $16.44 $16.12 1,200
2020-01-16 $16.42 $16.44 $16.37 $16.41 $16.09 6,600
2020-01-15 $16.25 $16.31 $16.23 $16.23 $15.92 250,800
2020-01-14 $16.20 $16.20 $16.19 $16.20 $15.88 900
2020-01-13 $16.25 $16.25 $16.24 $16.24 $15.93 600
2020-01-10 $16.02 $16.09 $16.01 $16.09 $15.78 1,300
2020-01-09 $16.03 $16.07 $16.03 $16.04 $15.73 1,600
2020-01-08 $15.97 $16.06 $15.97 $16.06 $15.75 2,000
2020-01-07 $16.33 $16.33 $15.91 $15.91 $15.61 2,800
2020-01-06 $16.15 $16.15 $16.15 $16.15 $15.84 100
2020-01-03 $15.91 $16.11 $15.91 $16.11 $15.80 1,000
2020-01-02 $16.26 $16.26 $16.00 $16.01 $15.70 2,900
2019-12-31 $16.27 $16.30 $16.27 $16.30 $15.99 900
2019-12-30 $16.11 $16.11 $16.11 $16.11 $15.80 100
2019-12-27 $16.09 $16.09 $16.09 $16.09 $15.78 100
2019-12-26 $16.03 $16.06 $16.03 $16.06 $15.75 500
2019-12-24 $15.97 $15.97 $15.97 $15.97 $15.66 300
2019-12-23 $15.92 $16.05 $15.92 $15.94 $15.63 800
2019-12-20 $16.02 $16.07 $16.02 $16.07 $15.76 1,700
2019-12-19 $16.23 $16.23 $16.20 $16.20 $15.70 100
2019-12-18 $16.16 $16.16 $16.16 $16.16 $15.66 100
2019-12-17 $16.03 $16.03 $16.03 $16.03 $15.54 1,100
2019-12-16 $16.02 $16.05 $16.02 $16.05 $15.56 300
2019-12-13 $15.90 $15.93 $15.90 $15.93 $15.44 100
2019-12-12 $16.37 $16.37 $15.98 $15.98 $15.49 4,300
2019-12-11 $16.40 $16.40 $16.19 $16.29 $15.79 8,800
2019-12-10 $16.47 $16.47 $16.38 $16.43 $15.92 900
2019-12-09 $16.54 $16.58 $16.53 $16.54 $16.03 4,500
2019-12-06 $16.65 $16.65 $16.48 $16.49 $15.98 4,100
2019-12-05 $16.65 $16.65 $16.40 $16.42 $15.92 12,000
2019-12-04 $16.42 $16.42 $16.38 $16.38 $15.88 1,000
2019-12-03 $16.32 $16.33 $16.30 $16.33 $15.82 2,100
2019-12-02 $16.47 $16.47 $16.42 $16.42 $15.92 1,200
2019-11-29 $16.72 $16.72 $16.65 $16.65 $16.14 6,500
2019-11-27 $16.66 $16.70 $16.66 $16.70 $16.18 800
2019-11-26 $16.54 $16.54 $16.54 $16.54 $16.03 40
2019-11-25 $16.40 $16.40 $16.40 $16.40 $15.89 4
2019-11-22 $16.21 $16.21 $16.21 $16.21 $15.71 100
2019-11-21 $16.32 $16.32 $16.27 $16.27 $15.77 459,400
2019-11-20 $16.55 $16.55 $16.49 $16.49 $15.98 1,100
2019-11-19 $16.61 $16.62 $16.61 $16.61 $16.10 800
2019-11-18 $16.64 $16.64 $16.64 $16.64 $16.13 406
2019-11-15 $16.52 $16.56 $16.52 $16.56 $16.05 400
2019-11-14 $16.49 $16.49 $16.46 $16.46 $15.95 500
2019-11-13 $16.35 $16.37 $16.35 $16.37 $15.87 200
2019-11-12 $16.30 $16.30 $16.30 $16.30 $15.80 92
2019-11-11 $16.41 $16.41 $16.41 $16.41 $15.90 19
2019-11-08 $16.48 $16.48 $16.43 $16.43 $15.93 500
2019-11-07 $16.59 $16.59 $16.54 $16.56 $16.05 800
2019-11-06 $16.80 $16.80 $16.74 $16.74 $16.22 2,400
2019-11-05 $16.80 $16.80 $16.78 $16.78 $16.26 400
2019-11-04 $16.95 $16.95 $16.95 $16.95 $16.43 400
2019-11-01 $17.10 $17.10 $16.88 $16.96 $16.43 1,700
2019-10-31 $16.88 $16.88 $16.82 $16.82 $16.30 400
2019-10-30 $16.73 $16.89 $16.73 $16.89 $16.37 400
2019-10-29 $16.78 $16.78 $16.78 $16.78 $16.27 7
2019-10-28 $16.77 $16.77 $16.76 $16.76 $16.24 100
2019-10-25 $16.82 $16.84 $16.77 $16.77 $16.25 600
2019-10-24 $16.95 $16.95 $16.84 $16.86 $16.34 1,600
2019-10-23 $16.78 $16.85 $16.78 $16.85 $16.33 200
2019-10-22 $17.04 $17.04 $16.80 $16.81 $16.29 3,300
2019-10-21 $16.75 $16.81 $16.75 $16.81 $16.29 200
2019-10-18 $16.54 $16.62 $16.54 $16.62 $16.11 600
2019-10-17 $16.53 $16.54 $16.53 $16.54 $16.03 300
2019-10-16 $16.40 $16.42 $16.39 $16.42 $15.92 700
2019-10-15 $16.40 $16.40 $16.37 $16.38 $15.88 1,800
2019-10-14 $16.25 $16.33 $16.25 $16.33 $15.83 2,700
2019-10-11 $16.39 $16.39 $16.31 $16.31 $15.81 500
2019-10-10 $16.16 $16.18 $16.16 $16.18 $15.68 2,100
2019-10-09 $16.17 $16.19 $16.17 $16.19 $15.69 300
2019-10-08 $16.13 $16.27 $16.13 $16.23 $15.73 1,900
2019-10-07 $17.42 $17.42 $16.24 $16.31 $15.80 400
2019-10-04 $16.23 $16.25 $16.19 $16.25 $15.75 56,000
2019-10-03 $16.09 $16.22 $16.09 $16.16 $15.66 500
2019-10-02 $16.05 $16.07 $16.05 $16.07 $15.57 900
2019-10-01 $16.28 $16.28 $16.13 $16.13 $15.63 1,800
2019-09-30 $16.44 $16.44 $16.34 $16.36 $15.86 2,000
2019-09-27 $16.43 $16.44 $16.28 $16.34 $15.84 5,500
2019-09-26 $16.33 $16.47 $16.33 $16.43 $15.93 400
2019-09-25 $16.34 $16.34 $16.26 $16.27 $15.77 10,000
2019-09-24 $16.25 $16.25 $16.21 $16.21 $15.71 400
2019-09-23 $16.20 $16.26 $16.18 $16.23 $15.73 1,700
2019-09-20 $16.20 $16.21 $16.18 $16.18 $15.68 2,800
2019-09-19 $16.18 $16.20 $16.16 $16.16 $15.66 900
2019-09-18 $16.14 $16.14 $16.04 $16.11 $15.62 500
2019-09-17 $16.13 $16.13 $16.10 $16.11 $15.61 800
2019-09-16 $15.99 $16.05 $15.99 $16.05 $15.55 1,000
2019-09-13 $16.29 $16.29 $16.01 $16.01 $15.52 1,100
2019-09-12 $16.33 $16.33 $16.23 $16.23 $15.73 500
2019-09-11 $16.20 $16.35 $16.20 $16.35 $15.84 200
2019-09-10 $16.13 $16.14 $16.08 $16.14 $15.64 2,200
2019-09-09 $16.12 $16.18 $16.09 $16.18 $15.68 2,200
2019-09-06 $16.12 $16.15 $16.12 $16.15 $15.66 1,200
2019-09-05 $16.05 $16.14 $16.05 $16.08 $15.59 1,400
2019-09-04 $16.10 $16.14 $16.10 $16.14 $15.65 1,400
2019-09-03 $15.99 $16.00 $15.99 $15.99 $15.49 1,000
2019-08-30 $15.90 $15.92 $15.87 $15.92 $15.43 2,000
2019-08-29 $15.81 $15.86 $15.81 $15.86 $15.37 1,800
2019-08-28 $15.66 $15.72 $15.66 $15.72 $15.24 1,300
2019-08-27 $15.83 $15.83 $15.67 $15.67 $15.19 1,200
2019-08-26 $15.73 $15.73 $15.68 $15.71 $15.23 2,000
2019-08-23 $15.84 $15.87 $15.61 $15.61 $15.13 900
2019-08-22 $15.85 $15.87 $15.76 $15.87 $15.38 1,000
2019-08-21 $15.79 $15.80 $15.77 $15.77 $15.29 1,300
2019-08-20 $15.84 $15.84 $15.74 $15.76 $15.28 1,500
2019-08-19 $15.89 $15.90 $15.89 $15.90 $15.41 1,900
2019-08-16 $15.74 $15.76 $15.74 $15.76 $15.27 1,221
2019-08-15 $15.54 $15.54 $15.54 $15.54 $15.06 300
2019-08-14 $15.46 $15.46 $15.46 $15.46 $14.99 800
2019-08-13 $15.70 $15.70 $15.70 $15.70 $15.22 100
2019-08-12 $15.70 $15.70 $15.70 $15.70 $15.21 27
2019-08-09 $15.62 $15.71 $15.62 $15.71 $15.23 300
2019-08-08 $15.68 $15.68 $15.68 $15.68 $15.20 1,300
2019-08-07 $15.45 $15.45 $15.45 $15.45 $14.97 1,300
2019-08-06 $15.17 $15.30 $15.17 $15.28 $14.81 400
2019-08-05 $15.11 $15.16 $15.11 $15.16 $14.69 300
2019-08-02 $15.37 $15.47 $15.37 $15.47 $15.00 7,100
2019-08-01 $15.39 $15.40 $15.39 $15.40 $14.93 100
2019-07-31 $15.48 $15.50 $15.42 $15.42 $14.95 500
2019-07-30 $15.39 $15.43 $15.39 $15.43 $14.96 400
2019-07-29 $15.33 $15.33 $15.33 $15.33 $14.86 63
2019-07-26 $15.19 $15.29 $15.19 $15.29 $14.82 800
2019-07-25 $15.27 $15.27 $15.23 $15.23 $14.76 200
2019-07-24 $15.36 $15.36 $15.36 $15.36 $14.88 2,300
2019-07-23 $15.19 $15.30 $15.12 $15.30 $14.83 800
2019-07-22 $15.09 $15.09 $15.09 $15.09 $14.62 0
2019-07-19 $15.24 $15.24 $15.13 $15.13 $14.67 600
2019-07-18 $15.31 $15.42 $15.31 $15.42 $14.94 500
2019-07-17 $15.41 $15.41 $15.41 $15.41 $14.94 100
2019-07-16 $15.50 $15.50 $15.47 $15.47 $14.99 400
2019-07-15 $15.55 $15.55 $15.49 $15.49 $15.01 100
2019-07-12 $15.57 $15.57 $15.53 $15.56 $15.08 1,700
2019-07-11 $15.59 $15.59 $15.52 $15.54 $15.06 1,000
2019-07-10 $15.73 $15.79 $15.73 $15.79 $15.30 500
2019-07-09 $15.63 $15.71 $15.63 $15.71 $15.22 600
2019-07-08 $15.59 $15.68 $15.59 $15.66 $15.18 5,900
2019-07-05 $15.40 $15.59 $15.38 $15.59 $15.11 800
2019-07-03 $15.60 $15.63 $15.60 $15.63 $15.15 100
2019-07-02 $15.40 $15.46 $15.40 $15.46 $14.98 100
2019-07-01 $15.22 $15.23 $15.16 $15.23 $14.76 400
2019-06-28 $15.21 $15.28 $15.21 $15.27 $14.80 800
2019-06-27 $15.01 $15.07 $15.01 $15.07 $14.61 900
2019-06-26 $15.00 $15.02 $14.90 $14.92 $14.46 2,500
2019-06-25 $15.45 $15.46 $15.26 $15.26 $14.79 300
2019-06-24 $15.66 $15.70 $15.59 $15.61 $14.93 2,100
2019-06-21 $15.73 $15.79 $15.73 $15.75 $15.06 1,000
2019-06-20 $16.04 $16.04 $15.96 $15.99 $15.29 8,608
2019-06-19 $15.83 $15.99 $15.83 $15.97 $15.28 416
2019-06-18 $16.00 $16.00 $15.88 $15.88 $15.19 900
2019-06-17 $15.84 $15.91 $15.83 $15.91 $15.22 300
2019-06-14 $15.75 $15.75 $15.74 $15.74 $15.05 400
2019-06-13 $15.64 $15.70 $15.64 $15.70 $15.01 900
2019-06-12 $15.64 $15.67 $15.57 $15.62 $14.94 3,900
2019-06-11 $15.53 $15.54 $15.46 $15.52 $14.84 21,300
2019-06-10 $15.49 $15.55 $15.49 $15.55 $14.86 311
2019-06-07 $15.62 $15.65 $15.61 $15.61 $14.92 290
2019-06-06 $15.48 $15.52 $15.42 $15.52 $14.84 200
2019-06-05 $15.48 $15.54 $15.48 $15.54 $14.86 6,300
2019-06-04 $15.29 $15.29 $15.29 $15.29 $14.62 0
2019-06-03 $15.40 $15.42 $15.36 $15.36 $14.69 1,900
2019-05-31 $15.36 $15.36 $15.36 $15.36 $14.69 0
2019-05-30 $15.33 $15.48 $15.31 $15.31 $14.64 3,300
2019-05-29 $15.36 $15.36 $15.29 $15.29 $14.62 945,000
2019-05-28 $15.70 $15.70 $15.58 $15.58 $14.90 2,200
2019-05-24 $15.70 $15.73 $15.70 $15.71 $15.02 800
2019-05-23 $15.64 $15.64 $15.64 $15.64 $14.95 100
2019-05-22 $15.69 $15.69 $15.59 $15.59 $14.91 8,400
2019-05-21 $15.68 $15.69 $15.68 $15.69 $15.00 700
2019-05-20 $15.53 $15.53 $15.53 $15.53 $14.85 100
2019-05-17 $15.68 $15.76 $15.68 $15.76 $15.07 1,600
2019-05-16 $15.79 $15.79 $15.78 $15.79 $15.10 51,000
2019-05-15 $15.69 $15.75 $15.69 $15.75 $15.06 700
2019-05-14 $15.65 $15.65 $15.64 $15.64 $14.96 300
2019-05-13 $15.61 $15.61 $15.61 $15.61 $14.92 100
2019-05-10 $15.54 $15.59 $15.54 $15.59 $14.91 100
2019-05-09 $15.80 $15.80 $15.38 $15.51 $14.83 7,900
2019-05-08 $15.48 $15.48 $15.43 $15.43 $14.75 200
2019-05-07 $15.59 $15.59 $15.42 $15.42 $14.75 100
2019-05-06 $15.72 $15.74 $15.71 $15.71 $15.02 2,900
2019-05-03 $15.68 $15.72 $15.68 $15.71 $15.02 5,200
2019-05-02 $15.52 $15.52 $15.52 $15.52 $14.84 100
2019-05-01 $15.49 $15.49 $15.49 $15.49 $14.81 200
2019-04-30 $15.35 $15.42 $15.35 $15.42 $14.74 1,000
2019-04-29 $15.40 $15.40 $15.31 $15.31 $14.64 500
2019-04-26 $15.37 $15.43 $15.37 $15.43 $14.75 126
2019-04-25 $15.34 $15.34 $15.34 $15.34 $14.66 100
2019-04-24 $15.42 $15.42 $15.41 $15.41 $14.73 1,300
2019-04-23 $15.15 $15.23 $15.15 $15.23 $14.56 400
2019-04-22 $14.94 $15.04 $14.94 $15.04 $14.38 1,100
2019-04-18 $15.25 $15.25 $15.25 $15.25 $14.59 100
2019-04-17 $15.19 $15.19 $15.17 $15.17 $14.51 2,200
2019-04-16 $15.30 $15.30 $15.30 $15.30 $14.63 202
2019-04-15 $15.62 $15.62 $15.62 $15.62 $14.94 100
2019-04-12 $15.68 $15.72 $15.68 $15.72 $15.03 400
2019-04-11 $15.68 $15.68 $15.68 $15.68 $14.99 100
2019-04-10 $15.66 $15.73 $15.64 $15.71 $15.03 6,400
2019-04-09 $15.62 $15.62 $15.50 $15.50 $14.82 700
2019-04-08 $15.60 $15.62 $15.60 $15.62 $14.94 14,500
2019-04-05 $15.64 $15.72 $15.64 $15.72 $15.03 700
2019-04-04 $15.53 $15.60 $15.53 $15.58 $14.90 1,500
2019-04-03 $15.65 $15.67 $15.62 $15.62 $14.94 8,000
2019-04-02 $15.57 $15.62 $15.57 $15.62 $14.94 400
2019-04-01 $15.70 $15.70 $15.58 $15.58 $14.90 300
2019-03-29 $15.65 $15.65 $15.56 $15.56 $14.88 300
2019-03-28 $15.53 $15.64 $15.48 $15.64 $14.95 800
2019-03-27 $15.40 $15.47 $15.40 $15.43 $14.75 700
2019-03-26 $15.57 $15.57 $15.42 $15.50 $14.82 4,300
2019-03-25 $15.28 $15.33 $15.26 $15.33 $14.66 3,300
2019-03-22 $16.00 $16.00 $15.68 $15.69 $14.64 9,000
2019-03-21 $15.70 $15.80 $15.70 $15.80 $14.74 100
2019-03-20 $15.57 $15.57 $15.56 $15.56 $14.51 6,000
2019-03-19 $15.49 $15.49 $15.47 $15.47 $14.44 765
2019-03-18 $15.51 $15.51 $15.51 $15.51 $14.47 100
2019-03-15 $15.63 $15.63 $15.58 $15.58 $14.54 646
2019-03-14 $15.70 $15.70 $15.70 $15.70 $14.65 0
2019-03-13 $15.51 $15.75 $15.51 $15.71 $14.66 800
2019-03-12 $15.64 $15.64 $15.63 $15.63 $14.59 1,100
2019-03-11 $15.61 $15.61 $15.40 $15.57 $14.53 6,300
2019-03-08 $15.38 $15.38 $15.38 $15.38 $14.35 100
2019-03-07 $15.48 $15.55 $15.37 $15.37 $14.35 8,100
2019-03-06 $15.45 $15.45 $15.45 $15.45 $14.42 100
2019-03-05 $15.59 $15.60 $15.59 $15.59 $14.54 1,000
2019-03-04 $15.40 $15.53 $15.39 $15.53 $14.49 12,100
2019-03-01 $15.50 $15.50 $15.35 $15.48 $14.44 1,200
2019-02-28 $15.61 $15.61 $15.59 $15.59 $14.55 100
2019-02-27 $15.46 $15.53 $15.46 $15.53 $14.49 400
2019-02-26 $15.64 $15.65 $15.64 $15.65 $14.61 100
2019-02-25 $15.70 $15.70 $15.70 $15.70 $14.65 20
2019-02-22 $15.77 $15.82 $15.77 $15.82 $14.76 117
2019-02-21 $15.67 $15.68 $15.66 $15.67 $14.62 20,818
2019-02-20 $15.75 $15.81 $15.70 $15.75 $14.70 21,600
2019-02-19 $15.80 $15.80 $15.78 $15.80 $14.74 1,339
2019-02-15 $15.61 $15.80 $15.61 $15.80 $14.75 500
2019-02-14 $15.70 $15.76 $15.70 $15.76 $14.70 300
2019-02-13 $15.72 $15.72 $15.72 $15.72 $14.67 100
2019-02-12 $15.62 $15.67 $15.62 $15.67 $14.62 1,900
2019-02-11 $15.80 $15.80 $15.79 $15.80 $14.74 5,600
2019-02-08 $15.75 $15.75 $15.75 $15.75 $14.70 0
2019-02-07 $15.72 $15.72 $15.72 $15.72 $14.67 100
2019-02-06 $15.57 $15.57 $15.57 $15.57 $14.53 0
2019-02-05 $15.63 $15.63 $15.63 $15.63 $14.59 0
2019-02-04 $15.42 $15.57 $15.42 $15.57 $14.53 2,300
2019-02-01 $15.35 $15.39 $15.35 $15.39 $14.36 1,400
2019-01-31 $15.52 $15.52 $15.52 $15.52 $14.48 100
2019-01-30 $15.40 $15.40 $15.40 $15.40 $14.37 100
2019-01-29 $15.26 $15.26 $15.26 $15.26 $14.24 200
2019-01-28 $15.13 $15.14 $15.13 $15.13 $14.11 500
2019-01-25 $14.92 $14.96 $14.90 $14.96 $13.96 1,000
2019-01-24 $14.83 $14.83 $14.81 $14.81 $13.82 500
2019-01-23 $14.65 $14.77 $14.65 $14.74 $13.75 400
2019-01-22 $14.72 $14.72 $14.72 $14.72 $13.73 200
2019-01-18 $14.80 $14.80 $14.79 $14.79 $13.80 100
2019-01-17 $14.71 $14.76 $14.71 $14.76 $13.78 8,100
2019-01-16 $14.72 $14.72 $14.72 $14.72 $13.73 100
2019-01-15 $14.54 $14.57 $14.54 $14.57 $13.59 300
2019-01-14 $14.53 $14.53 $14.53 $14.53 $13.55 0
2019-01-11 $14.52 $14.53 $14.52 $14.53 $13.55 100
2019-01-10 $14.46 $14.50 $14.44 $14.50 $13.53 10,700
2019-01-09 $14.30 $14.41 $14.30 $14.41 $13.44 153,300
2019-01-08 $14.35 $14.36 $14.35 $14.36 $13.40 100
2019-01-07 $14.03 $14.03 $14.02 $14.02 $13.08 400
2019-01-04 $13.87 $13.87 $13.87 $13.87 $12.95 100
2019-01-03 $13.58 $13.65 $13.58 $13.65 $12.74 200
2019-01-02 $13.52 $13.55 $13.51 $13.52 $12.62 678
2018-12-31 $13.63 $13.75 $13.63 $13.75 $12.83 9,034
2018-12-28 $13.90 $13.90 $13.77 $13.77 $12.85 226
2018-12-27 $13.50 $13.70 $13.50 $13.70 $12.78 100
2018-12-26 $13.35 $13.75 $13.35 $13.75 $12.83 1,200
2018-12-24 $13.57 $13.57 $13.29 $13.29 $12.40 600
2018-12-21 $14.11 $14.16 $13.88 $13.88 $12.95 2,100
2018-12-20 $14.16 $14.16 $13.94 $13.94 $13.01 2,500
2018-12-19 $14.57 $14.57 $14.35 $14.37 $13.26 1,195
2018-12-18 $14.55 $14.59 $14.55 $14.59 $13.46 800
2018-12-17 $14.45 $14.45 $14.45 $14.45 $13.33 114
2018-12-14 $15.07 $15.07 $14.98 $15.01 $13.85 500
2018-12-13 $15.05 $15.05 $15.01 $15.01 $13.85 400
2018-12-12 $15.16 $15.16 $14.95 $14.95 $13.80 800
2018-12-11 $15.27 $15.30 $15.16 $15.16 $13.99 2,700
2018-12-10 $15.00 $15.18 $15.00 $15.12 $13.95 1,300
2018-12-07 $15.27 $15.27 $15.21 $15.21 $14.04 400
2018-12-06 $14.83 $14.83 $14.83 $14.83 $13.68 1,007
2018-12-04 $15.29 $15.29 $15.29 $15.29 $14.10 100
2018-12-03 $16.01 $16.01 $15.19 $15.29 $14.10 8,700
2018-11-30 $15.06 $15.06 $15.06 $15.06 $13.89 300
2018-11-29 $15.06 $15.06 $15.06 $15.06 $13.89 100
2018-11-28 $14.88 $14.88 $14.88 $14.88 $13.73 100
2018-11-27 $14.80 $14.80 $14.80 $14.80 $13.65 100
2018-11-26 $14.80 $14.80 $14.80 $14.80 $13.65 1
2018-11-23 $14.80 $14.80 $14.80 $14.80 $13.65 132
2018-11-21 $14.79 $14.79 $14.79 $14.79 $13.65 0
2018-11-20 $14.79 $14.79 $14.79 $14.79 $13.65 100
2018-11-19 $14.84 $14.84 $14.84 $14.84 $13.69 100
2018-11-16 $14.72 $14.72 $14.72 $14.72 $13.58 100
2018-11-15 $14.72 $14.72 $14.72 $14.72 $13.58 100
2018-11-14 $15.01 $15.01 $15.01 $15.01 $13.85 0
2018-11-13 $14.98 $15.01 $14.98 $15.01 $13.85 1,800
2018-11-12 $15.10 $15.15 $15.01 $15.01 $13.85 4,500
2018-11-09 $15.00 $15.00 $15.00 $15.00 $13.84 1,000
2018-11-08 $14.98 $14.98 $14.98 $14.98 $13.82 500
2018-11-07 $14.98 $14.98 $14.97 $14.98 $13.82 2,100
2018-11-06 $14.76 $14.82 $14.74 $14.79 $13.65 4,300
2018-11-05 $14.80 $14.80 $14.80 $14.80 $13.65 100
2018-11-02 $14.80 $14.80 $14.80 $14.80 $13.65 100
2018-11-01 $14.80 $14.80 $14.80 $14.80 $13.65 100
2018-10-31 $14.80 $14.80 $14.80 $14.80 $13.65 100
2018-10-30 $14.94 $14.94 $14.90 $14.91 $13.76 1,900
2018-10-29 $14.81 $14.82 $14.81 $14.82 $13.67 1,400
2018-10-26 $14.66 $14.66 $14.65 $14.65 $13.52 500
2018-10-25 $14.76 $14.76 $14.76 $14.76 $13.62 100
2018-10-24 $14.74 $14.76 $14.74 $14.76 $13.62 1,500
2018-10-23 $14.52 $14.52 $14.52 $14.52 $13.40 100
2018-10-22 $14.79 $14.79 $14.79 $14.79 $13.65 23
2018-10-19 $14.79 $14.79 $14.79 $14.79 $13.65 0
2018-10-18 $14.79 $14.79 $14.79 $14.79 $13.65 95
2018-10-17 $14.79 $14.79 $14.79 $14.79 $13.65 100
2018-10-16 $14.52 $14.52 $14.52 $14.52 $13.39 0
2018-10-15 $14.58 $14.58 $14.51 $14.52 $13.39 2,900
2018-10-12 $14.40 $14.40 $14.40 $14.40 $13.29 300
2018-10-11 $14.67 $14.67 $14.64 $14.64 $13.51 900
2018-10-10 $15.12 $15.12 $15.12 $15.12 $13.95 0
2018-10-09 $15.13 $15.13 $15.12 $15.12 $13.95 2,000
2018-10-08 $15.08 $15.08 $15.08 $15.08 $13.91 1,000
2018-10-05 $14.82 $14.82 $14.82 $14.82 $13.67 300
2018-10-04 $14.88 $14.88 $14.82 $14.83 $13.68 1,000
2018-10-03 $15.16 $15.16 $15.16 $15.16 $13.99 50
2018-10-02 $15.16 $15.16 $15.16 $15.16 $13.99 400
2018-10-01 $15.27 $15.27 $15.27 $15.27 $14.09 10
2018-09-28 $15.27 $15.27 $15.27 $15.27 $14.09 100
2018-09-27 $15.18 $15.20 $15.18 $15.20 $14.02 900
2018-09-26 $15.24 $15.24 $15.24 $15.24 $14.06 1
2018-09-25 $15.17 $15.24 $15.17 $15.24 $14.06 200
2018-09-24 $15.24 $15.24 $15.24 $15.24 $14.06 1,700
2018-09-21 $15.49 $15.49 $15.48 $15.49 $14.29 1,200
2018-09-20 $15.46 $15.61 $15.43 $15.61 $14.24 700
2018-09-19 $15.95 $15.95 $15.95 $15.95 $14.55 78
2018-09-18 $15.95 $15.95 $15.95 $15.95 $14.55 32
2018-09-17 $15.95 $15.95 $15.95 $15.95 $14.55 500
2018-09-14 $15.86 $15.86 $15.86 $15.86 $14.47 33
2018-09-13 $15.80 $15.86 $15.80 $15.86 $14.47 1,500
2018-09-12 $15.84 $15.84 $15.84 $15.84 $14.45 5
2018-09-11 $15.84 $15.84 $15.84 $15.84 $14.45 28
2018-09-10 $16.00 $16.00 $15.82 $15.84 $14.45 3,700
2018-09-07 $15.75 $15.76 $15.75 $15.76 $14.38 2,200
2018-09-06 $15.97 $15.97 $15.95 $15.95 $14.55 900
2018-09-05 $15.87 $15.89 $15.87 $15.89 $14.49 1,000
2018-09-04 $16.11 $16.11 $15.80 $15.80 $14.41 900
2018-08-31 $16.00 $16.00 $16.00 $16.00 $14.59 0
2018-08-30 $16.00 $16.00 $16.00 $16.00 $14.59 0
2018-08-29 $16.00 $16.00 $16.00 $16.00 $14.59 800
2018-08-28 $15.90 $15.90 $15.90 $15.90 $14.50 0
2018-08-27 $15.90 $15.90 $15.90 $15.90 $14.50 8
2018-08-24 $15.90 $15.90 $15.90 $15.90 $14.50 55
2018-08-23 $16.05 $16.05 $15.89 $15.90 $14.50 16,200
2018-08-22 $15.87 $15.94 $15.87 $15.94 $14.54 1,200
2018-08-21 $16.03 $16.03 $16.03 $16.03 $14.62 1,100
2018-08-20 $16.15 $16.15 $16.07 $16.07 $14.66 900
2018-08-17 $15.97 $15.98 $15.97 $15.98 $14.57 300
2018-08-16 $15.79 $15.79 $15.79 $15.79 $14.40 200
2018-08-15 $15.64 $15.72 $15.64 $15.72 $14.34 1,100
2018-08-14 $15.59 $15.59 $15.59 $15.59 $14.22 606
2018-08-13 $15.48 $15.48 $15.43 $15.43 $14.07 1,500
2018-08-10 $15.60 $15.60 $15.60 $15.60 $14.23 100
2018-08-09 $15.60 $15.60 $15.60 $15.60 $14.23 100
2018-08-08 $15.60 $15.60 $15.57 $15.57 $14.20 5,400
2018-08-07 $15.57 $15.62 $15.57 $15.62 $14.25 2,800
2018-08-06 $15.74 $15.74 $15.69 $15.69 $14.31 10,500
2018-08-03 $15.64 $15.64 $15.64 $15.64 $14.27 700
2018-08-02 $15.68 $15.68 $15.66 $15.66 $14.28 700
2018-08-01 $15.58 $15.58 $15.58 $15.58 $14.21 0
2018-07-31 $15.60 $15.60 $15.58 $15.58 $14.21 37,400
2018-07-30 $15.28 $15.36 $15.26 $15.36 $14.01 27,200
2018-07-27 $15.32 $15.35 $15.32 $15.35 $14.00 7,200
2018-07-26 $15.46 $15.46 $15.46 $15.46 $14.10 51
2018-07-25 $15.46 $15.46 $15.46 $15.46 $14.10 400
2018-07-24 $15.40 $15.40 $15.31 $15.31 $13.97 3,200
2018-07-23 $15.38 $15.38 $15.38 $15.38 $14.03 200
2018-07-20 $15.43 $15.43 $15.43 $15.43 $14.07 500
2018-07-19 $15.52 $15.61 $15.52 $15.60 $14.23 3,000
2018-07-18 $15.48 $15.48 $15.48 $15.48 $14.12 10
2018-07-17 $15.48 $15.48 $15.48 $15.48 $14.12 500
2018-07-16 $15.69 $15.69 $15.69 $15.69 $14.31 1
2018-07-13 $15.69 $15.69 $15.69 $15.69 $14.31 700
2018-07-12 $15.63 $15.63 $15.63 $15.63 $14.26 200
2018-07-11 $15.72 $15.72 $15.71 $15.71 $14.33 200
2018-07-10 $15.72 $15.72 $15.72 $15.72 $14.34 800
2018-07-09 $15.78 $15.80 $15.64 $15.66 $14.28 428,700
2018-07-06 $15.83 $15.85 $15.83 $15.85 $14.45 3,176
2018-07-05 $15.69 $15.69 $15.69 $15.69 $14.31 2,348
2018-07-03 $15.35 $15.35 $15.35 $15.35 $14.00 500
2018-07-02 $15.77 $15.77 $15.40 $15.45 $14.09 2,100
2018-06-29 $15.54 $15.54 $15.54 $15.54 $14.18 66
2018-06-28 $15.40 $15.54 $15.40 $15.54 $14.18 2,500
2018-06-27 $15.49 $15.52 $15.49 $15.50 $14.14 900
2018-06-26 $15.52 $15.55 $15.52 $15.55 $14.18 2,700
2018-06-25 $15.42 $15.46 $15.42 $15.46 $14.10 2,400
2018-06-22 $15.48 $15.48 $15.46 $15.48 $14.12 2,300
2018-06-21 $15.31 $15.33 $15.29 $15.29 $13.95 300
2018-06-20 $15.34 $15.34 $15.29 $15.29 $13.90 2,300
2018-06-19 $15.11 $15.23 $15.11 $15.17 $13.79 5,000
2018-06-18 $15.08 $15.18 $15.08 $15.16 $13.78 3,600
2018-06-15 $15.24 $15.24 $15.24 $15.24 $13.86 112
2018-06-14 $15.24 $15.24 $15.24 $15.24 $13.86 32
2018-06-13 $15.24 $15.24 $15.24 $15.24 $13.86 147
2018-06-12 $15.24 $15.24 $15.24 $15.24 $13.86 160
2018-06-11 $15.25 $15.25 $15.24 $15.24 $13.86 2,800
2018-06-08 $15.27 $15.27 $15.23 $15.23 $13.85 900
2018-06-07 $15.23 $15.23 $15.21 $15.21 $13.82 1,200
2018-06-06 $15.14 $15.20 $15.11 $15.20 $13.82 3,300
2018-06-05 $15.18 $15.18 $15.11 $15.13 $13.76 3,800
2018-06-04 $15.06 $15.06 $15.06 $15.06 $13.69 4
2018-06-01 $15.06 $15.06 $15.06 $15.06 $13.69 200
2018-05-31 $14.88 $14.92 $14.88 $14.92 $13.56 1,300
2018-05-30 $14.70 $14.99 $14.70 $14.99 $13.63 1,009
2018-05-29 $14.68 $14.78 $14.68 $14.75 $13.41 1,203,800
2018-05-25 $14.61 $14.61 $14.61 $14.61 $13.28 200
2018-05-24 $14.58 $14.58 $14.58 $14.58 $13.26 1,030
2018-05-23 $14.55 $14.56 $14.55 $14.56 $13.24 35,200
2018-05-22 $14.35 $14.38 $14.35 $14.38 $13.07 1,500
2018-05-21 $14.21 $14.35 $14.20 $14.34 $13.03 2,000
2018-05-18 $14.13 $14.13 $14.13 $14.13 $12.85 700
2018-05-17 $14.14 $14.14 $14.09 $14.09 $12.81 900
2018-05-16 $14.18 $14.20 $14.15 $14.20 $12.91 3,300
2018-05-15 $14.27 $14.27 $14.20 $14.20 $12.91 15,300
2018-05-14 $14.51 $14.51 $14.51 $14.51 $13.19 66
2018-05-11 $14.56 $14.56 $14.51 $14.51 $13.19 4,400
2018-05-10 $14.60 $14.63 $14.56 $14.58 $13.26 5,500
2018-05-09 $14.42 $14.50 $14.42 $14.50 $13.18 2,200
2018-05-08 $14.39 $14.40 $14.36 $14.36 $13.06 1,900
2018-05-07 $14.36 $14.36 $14.36 $14.36 $13.06 70
2018-05-04 $14.36 $14.36 $14.36 $14.36 $13.06 900
2018-05-03 $14.22 $14.23 $14.15 $14.15 $12.86 15,700
2018-05-02 $14.11 $14.17 $14.08 $14.17 $12.88 4,200
2018-05-01 $13.90 $14.24 $13.90 $14.21 $12.92 5,200
2018-04-30 $14.17 $14.17 $14.10 $14.10 $12.82 1,900
2018-04-27 $14.12 $14.18 $14.11 $14.18 $12.89 14,500
2018-04-26 $13.85 $13.96 $13.85 $13.93 $12.66 5,300
2018-04-25 $13.60 $13.60 $13.60 $13.60 $12.36 1,500
2018-04-24 $13.69 $13.69 $13.69 $13.69 $12.45 300
2018-04-23 $13.69 $13.69 $13.69 $13.69 $12.45 0
2018-04-20 $13.71 $13.71 $13.69 $13.69 $12.45 500
2018-04-19 $13.87 $13.87 $13.84 $13.85 $12.59 4,400
2018-04-18 $14.09 $14.10 $14.09 $14.10 $12.82 1,900
2018-04-17 $14.07 $14.11 $14.07 $14.11 $12.83 300
2018-04-16 $13.83 $13.83 $13.83 $13.83 $12.57 5
2018-04-13 $13.77 $13.83 $13.77 $13.83 $12.57 7,100
2018-04-12 $13.81 $13.81 $13.80 $13.81 $12.56 3,500
2018-04-11 $13.89 $14.01 $13.89 $14.01 $12.74 5,700
2018-04-10 $13.91 $13.92 $13.90 $13.90 $12.64 1,200
2018-04-09 $13.93 $13.93 $13.93 $13.93 $12.67 400
2018-04-06 $13.97 $13.97 $13.97 $13.97 $12.70 500
2018-04-05 $13.96 $13.97 $13.94 $13.97 $12.70 700
2018-04-04 $13.99 $14.03 $13.88 $14.03 $12.76 2,700
2018-04-03 $13.71 $13.92 $13.71 $13.92 $12.66 2,800
2018-04-02 $14.05 $14.05 $13.70 $13.70 $12.46 2,400
2018-03-29 $13.85 $13.90 $13.85 $13.85 $12.60 2,100
2018-03-28 $13.90 $13.93 $13.90 $13.92 $12.65 7,400
2018-03-27 $13.44 $13.57 $13.44 $13.56 $12.33 500
2018-03-26 $13.43 $13.43 $13.39 $13.41 $12.19 3,300
2018-03-23 $13.59 $13.59 $13.53 $13.53 $12.30 1,000
2018-03-22 $13.74 $13.74 $13.72 $13.72 $12.47 2,700
2018-03-21 $13.85 $13.85 $13.83 $13.83 $12.39 3,000
2018-03-20 $13.87 $13.87 $13.87 $13.87 $12.42 700
2018-03-19 $13.90 $13.93 $13.90 $13.92 $12.47 1,800
2018-03-16 $14.06 $14.06 $14.06 $14.06 $12.59 200
2018-03-15 $14.05 $14.05 $14.05 $14.05 $12.58 186
2018-03-14 $14.04 $14.05 $14.03 $14.05 $12.58 2,300
2018-03-13 $14.09 $14.09 $14.09 $14.09 $12.62 500
2018-03-12 $14.00 $14.05 $13.99 $14.05 $12.58 1,100
2018-03-09 $13.88 $13.88 $13.86 $13.86 $12.41 2,000
2018-03-08 $13.91 $13.91 $13.91 $13.91 $12.45 800
2018-03-07 $13.87 $13.89 $13.86 $13.89 $12.44 4,000
2018-03-06 $13.71 $13.79 $13.65 $13.79 $12.35 58,900
2018-03-05 $13.77 $13.77 $13.76 $13.76 $12.32 600
2018-03-02 $13.65 $13.65 $13.65 $13.65 $12.22 83
2018-03-01 $13.63 $13.65 $13.53 $13.65 $12.22 2,300
2018-02-28 $13.52 $13.52 $13.52 $13.52 $12.11 14,100
2018-02-27 $13.87 $13.87 $13.60 $13.60 $12.18 2,800
2018-02-26 $13.87 $13.92 $13.86 $13.92 $12.47 2,300
2018-02-23 $13.84 $13.89 $13.84 $13.89 $12.44 4,600
2018-02-22 $13.72 $13.72 $13.65 $13.65 $12.22 2,482
2018-02-21 $13.83 $13.83 $13.67 $13.70 $12.27 14,000
2018-02-20 $14.00 $14.00 $13.76 $13.76 $12.33 11,000
2018-02-16 $13.84 $13.96 $13.84 $13.96 $12.50 1,400
2018-02-15 $13.78 $13.81 $13.68 $13.81 $12.37 23,600
2018-02-14 $13.60 $13.64 $13.55 $13.64 $12.22 7,600
2018-02-13 $13.63 $13.66 $13.59 $13.66 $12.24 3,500
2018-02-12 $13.32 $13.67 $13.27 $13.66 $12.23 6,100
2018-02-09 $13.34 $13.53 $13.34 $13.50 $12.09 5,700
2018-02-08 $13.75 $13.83 $13.48 $13.48 $12.07 26,500
2018-02-07 $13.97 $14.02 $13.90 $13.90 $12.45 13,700
2018-02-06 $13.60 $13.88 $13.60 $13.88 $12.43 20,600
2018-02-05 $14.33 $14.33 $13.90 $13.90 $12.44 2,300
2018-02-02 $14.55 $14.55 $14.26 $14.41 $12.90 1,900
2018-02-01 $14.58 $14.58 $14.55 $14.55 $13.03 400
2018-01-31 $14.68 $14.70 $14.61 $14.66 $13.13 10,400
2018-01-30 $14.60 $14.63 $14.59 $14.60 $13.08 16,800
2018-01-29 $14.75 $14.75 $14.70 $14.71 $13.17 4,500
2018-01-26 $14.88 $14.88 $14.88 $14.88 $13.33 700
2018-01-25 $14.89 $14.89 $14.89 $14.89 $13.33 600
2018-01-24 $15.01 $15.01 $14.95 $14.97 $13.40 3,900
2018-01-23 $14.98 $15.07 $14.98 $15.06 $13.49 500
2018-01-22 $14.89 $14.94 $14.89 $14.91 $13.35 3,800
2018-01-19 $14.71 $14.71 $14.71 $14.71 $13.17 2,900
2018-01-18 $14.71 $14.71 $14.68 $14.69 $13.16 8,100
2018-01-17 $14.80 $14.87 $14.78 $14.85 $13.30 20,400
2018-01-16 $14.79 $14.79 $14.77 $14.78 $13.24 2,000
2018-01-12 $14.74 $14.74 $14.73 $14.73 $13.19 16,300
2018-01-11 $14.84 $14.85 $14.84 $14.84 $13.29 800
2018-01-10 $14.76 $14.84 $14.76 $14.84 $13.29 2,800
2018-01-09 $15.01 $15.13 $15.01 $15.05 $13.48 400
2018-01-08 $15.14 $15.14 $15.14 $15.14 $13.56 700
2018-01-05 $15.15 $15.15 $15.15 $15.15 $13.57 100
2018-01-04 $15.25 $15.25 $15.14 $15.14 $13.55 1,600
2018-01-03 $15.35 $15.38 $15.35 $15.38 $13.78 2,400
2018-01-02 $15.50 $15.50 $15.44 $15.49 $13.87 5,100
2017-12-29 $15.54 $15.55 $15.50 $15.50 $13.88 4,900
2017-12-28 $15.45 $15.45 $15.45 $15.45 $13.84 1
2017-12-27 $15.43 $15.46 $15.42 $15.45 $13.84 3,800
2017-12-26 $15.39 $15.41 $15.37 $15.41 $13.80 6,200
2017-12-22 $15.28 $15.30 $15.27 $15.30 $13.70 2,800
2017-12-21 $15.19 $15.23 $15.16 $15.20 $13.61 9,400
2017-12-20 $15.74 $15.74 $15.49 $15.51 $13.70 7,800
2017-12-19 $15.82 $15.82 $15.62 $15.62 $13.80 2,200
2017-12-18 $15.98 $16.02 $15.98 $15.99 $14.12 4,000
2017-12-15 $15.81 $15.84 $15.80 $15.84 $13.99 6,300
2017-12-14 $15.75 $15.79 $15.71 $15.74 $13.90 15,000
2017-12-13 $15.71 $15.75 $15.68 $15.75 $13.91 1,400
2017-12-12 $15.64 $15.70 $15.64 $15.70 $13.87 15,000
2017-12-11 $15.63 $15.64 $15.62 $15.64 $13.81 4,000
2017-12-08 $15.72 $15.72 $15.60 $15.63 $13.81 1,700
2017-12-07 $15.51 $15.52 $15.47 $15.47 $13.66 5,458
2017-12-06 $15.52 $15.52 $15.46 $15.47 $13.67 6,814
2017-12-05 $15.55 $15.56 $15.54 $15.55 $13.73 6,371
2017-12-04 $15.73 $15.75 $15.67 $15.67 $13.84 977
2017-12-01 $15.66 $15.70 $15.66 $15.70 $13.86 800
2017-11-30 $15.73 $15.74 $15.69 $15.70 $13.87 1,300
2017-11-29 $15.72 $15.76 $15.72 $15.76 $13.92 2,500
2017-11-28 $15.69 $15.71 $15.68 $15.71 $13.88 875
2017-11-27 $15.83 $15.83 $15.83 $15.83 $13.98 0
2017-11-24 $15.80 $15.83 $15.80 $15.83 $13.98 1,805
2017-11-22 $15.79 $15.79 $15.73 $15.77 $13.93 962
2017-11-21 $15.89 $15.89 $15.72 $15.75 $13.91 1,639
2017-11-20 $15.62 $15.67 $15.62 $15.64 $13.81 1,214
2017-11-17 $15.75 $15.75 $15.67 $15.67 $13.84 3,805
2017-11-16 $15.76 $15.76 $15.76 $15.76 $13.92 48
2017-11-15 $15.76 $15.76 $15.76 $15.76 $13.92 2
2017-11-14 $15.76 $15.76 $15.76 $15.76 $13.92 300
2017-11-13 $15.74 $15.74 $15.67 $15.71 $13.88 4,332
2017-11-10 $15.72 $15.72 $15.72 $15.72 $13.89 556
2017-11-09 $15.62 $15.74 $15.62 $15.73 $13.90 2,039
2017-11-08 $15.73 $15.73 $15.59 $15.62 $13.80 978
2017-11-07 $15.62 $15.62 $15.52 $15.57 $13.75 2,330
2017-11-06 $15.54 $15.54 $15.54 $15.54 $13.73 165
2017-11-03 $15.44 $15.44 $15.44 $15.44 $13.64 771
2017-11-02 $15.56 $15.65 $15.53 $15.59 $13.77 8,343
2017-11-01 $15.47 $15.48 $15.46 $15.48 $13.67 1,247
2017-10-31 $15.49 $15.49 $15.49 $15.49 $13.68 0
2017-10-30 $15.49 $15.49 $15.49 $15.49 $13.68 0
2017-10-27 $15.35 $15.49 $15.35 $15.49 $13.68 910
2017-10-26 $15.53 $15.53 $15.53 $15.53 $13.72 0
2017-10-25 $15.55 $15.56 $15.44 $15.53 $13.72 2,667
2017-10-24 $15.74 $15.74 $15.61 $15.62 $13.80 3,634
2017-10-23 $15.66 $15.69 $15.66 $15.67 $13.84 727
2017-10-20 $15.82 $15.82 $15.71 $15.71 $13.88 5,056
2017-10-19 $15.84 $15.87 $15.82 $15.82 $13.97 2,406
2017-10-18 $15.84 $15.84 $15.84 $15.84 $13.99 162
2017-10-17 $15.87 $15.87 $15.84 $15.84 $13.99 1,148
2017-10-16 $15.88 $15.89 $15.88 $15.89 $14.04 855
2017-10-13 $15.95 $15.95 $15.95 $15.95 $14.09 295
2017-10-12 $15.90 $15.90 $15.90 $15.90 $14.04 299
2017-10-11 $15.87 $15.87 $15.85 $15.87 $14.02 856
2017-10-10 $15.83 $15.83 $15.74 $15.74 $13.90 567
2017-10-09 $15.67 $15.67 $15.67 $15.67 $13.84 92
2017-10-06 $15.67 $15.67 $15.67 $15.67 $13.84 0
2017-10-05 $15.69 $15.69 $15.67 $15.67 $13.84 317
2017-10-04 $15.59 $15.65 $15.59 $15.65 $13.83 3,868
2017-10-03 $15.59 $15.60 $15.59 $15.60 $13.78 1,138
2017-10-02 $15.60 $15.60 $15.60 $15.60 $13.78 304
2017-09-29 $15.56 $15.57 $15.55 $15.57 $13.76 1,931
2017-09-28 $15.42 $15.54 $15.42 $15.52 $13.71 2,610
2017-09-27 $15.52 $15.52 $15.52 $15.52 $13.71 32
2017-09-26 $15.58 $15.60 $15.52 $15.52 $13.71 16,632
2017-09-25 $15.50 $15.50 $15.50 $15.50 $13.69 101
2017-09-22 $15.46 $15.46 $15.46 $15.46 $13.59 1,361
2017-09-21 $15.58 $15.58 $15.53 $15.53 $13.65 933
2017-09-20 $15.65 $15.65 $15.54 $15.57 $13.68 1,913
2017-09-19 $15.66 $15.68 $15.66 $15.68 $13.78 236
2017-09-18 $15.73 $15.73 $15.73 $15.73 $13.83 196
2017-09-15 $15.66 $15.78 $15.65 $15.72 $13.82 14,920
2017-09-14 $15.73 $15.82 $15.73 $15.82 $13.91 965
2017-09-13 $15.73 $15.73 $15.67 $15.72 $13.82 485
2017-09-12 $15.79 $15.79 $15.78 $15.79 $13.88 474
2017-09-11 $15.90 $15.90 $15.90 $15.90 $13.98 160
2017-09-08 $15.78 $15.78 $15.78 $15.78 $13.87 152
2017-09-07 $15.61 $15.61 $15.61 $15.61 $13.72 0
2017-09-06 $15.61 $15.61 $15.61 $15.61 $13.72 76
2017-09-05 $15.57 $15.61 $15.57 $15.61 $13.72 380
2017-09-01 $15.53 $15.66 $15.53 $15.59 $13.70 50,956
2017-08-31 $15.59 $15.59 $15.59 $15.59 $13.70 983
2017-08-30 $15.41 $15.42 $15.41 $15.42 $13.55 7,587
2017-08-29 $15.36 $15.36 $15.36 $15.36 $13.50 231
2017-08-28 $15.41 $15.41 $15.36 $15.38 $13.52 19,550
2017-08-25 $15.49 $15.55 $15.48 $15.53 $13.65 1,158
2017-08-24 $15.53 $15.53 $15.53 $15.53 $13.65 265
2017-08-23 $15.47 $15.47 $15.46 $15.46 $13.59 555
2017-08-22 $15.34 $15.35 $15.34 $15.35 $13.49 1,024
2017-08-21 $15.37 $15.37 $15.37 $15.37 $13.51 486
2017-08-18 $15.46 $15.46 $15.46 $15.46 $13.59 3
2017-08-17 $15.46 $15.46 $15.46 $15.46 $13.59 370
2017-08-16 $15.49 $15.49 $15.41 $15.46 $13.59 9,951
2017-08-15 $15.58 $15.58 $15.31 $15.40 $13.54 4,034
2017-08-14 $15.16 $15.16 $15.16 $15.16 $13.33 91
2017-08-11 $15.16 $15.16 $15.16 $15.16 $13.33 101
2017-08-10 $15.31 $15.36 $15.31 $15.36 $13.50 9,061
2017-08-09 $15.50 $15.50 $15.44 $15.44 $13.57 274
2017-08-08 $15.47 $15.50 $15.47 $15.48 $13.61 993
2017-08-07 $15.52 $15.59 $15.51 $15.54 $13.66 3,483
2017-08-04 $15.51 $15.51 $15.51 $15.51 $13.64 120
2017-08-03 $15.53 $15.53 $15.50 $15.51 $13.64 813
2017-08-02 $15.61 $15.64 $15.59 $15.59 $13.70 2,415
2017-08-01 $15.72 $15.78 $15.72 $15.75 $13.84 1,561
2017-07-31 $15.59 $15.59 $15.54 $15.54 $13.66 780
2017-07-28 $15.70 $15.70 $15.59 $15.59 $13.71 1,781
2017-07-27 $15.71 $15.71 $15.69 $15.70 $13.80 7,257
2017-07-26 $15.57 $15.67 $15.57 $15.67 $13.77 441
2017-07-25 $15.51 $15.57 $15.51 $15.54 $13.66 3,423
2017-07-24 $15.51 $15.53 $15.46 $15.52 $13.64 3,785
2017-07-21 $15.48 $15.50 $15.46 $15.46 $13.59 1,805
2017-07-20 $15.60 $15.60 $15.60 $15.60 $13.72 1,630
2017-07-19 $15.58 $15.60 $15.55 $15.55 $13.67 84,085
2017-07-18 $15.47 $15.47 $15.47 $15.47 $13.60 19
2017-07-17 $15.47 $15.47 $15.47 $15.47 $13.60 172
2017-07-14 $15.34 $15.37 $15.34 $15.35 $13.49 16,608
2017-07-13 $15.21 $15.24 $15.21 $15.22 $13.38 2,102
2017-07-12 $15.20 $15.20 $15.19 $15.19 $13.36 30,520
2017-07-11 $15.08 $15.08 $15.08 $15.08 $13.25 0
2017-07-10 $15.31 $15.31 $15.06 $15.08 $13.25 26,774
2017-07-07 $15.10 $15.21 $15.10 $15.21 $13.37 12,519
2017-07-06 $15.17 $15.23 $15.08 $15.08 $13.26 4,012
2017-07-05 $15.44 $15.44 $15.44 $15.44 $13.57 129
2017-07-03 $15.44 $15.44 $15.44 $15.44 $13.57 28,473
2017-06-30 $15.39 $15.39 $15.39 $15.39 $13.53 15
2017-06-29 $15.43 $15.43 $15.34 $15.39 $13.53 2,083
2017-06-28 $15.55 $15.55 $15.55 $15.55 $13.67 266
2017-06-27 $15.56 $15.56 $15.56 $15.56 $13.68 1
2017-06-26 $15.56 $15.56 $15.56 $15.56 $13.68 140
2017-06-23 $15.56 $15.56 $15.56 $15.56 $13.68 201
2017-06-22 $15.56 $15.56 $15.55 $15.55 $13.61 1,388
2017-06-21 $15.51 $15.51 $15.51 $15.51 $13.57 859
2017-06-20 $15.58 $15.58 $15.58 $15.58 $13.63 391
2017-06-19 $15.63 $15.63 $15.62 $15.62 $13.67 202
2017-06-16 $15.63 $15.64 $15.63 $15.64 $13.68 1,319
2017-06-15 $15.78 $15.78 $15.74 $15.74 $13.77 1,067
2017-06-14 $15.69 $15.69 $15.66 $15.66 $13.71 437
2017-06-13 $15.58 $15.58 $15.58 $15.58 $13.64 124
2017-06-12 $15.57 $15.57 $15.54 $15.54 $13.60 1,122
2017-06-09 $15.38 $15.47 $15.38 $15.47 $13.54 352
2017-06-08 $15.29 $15.29 $15.29 $15.29 $13.38 3,031
2017-06-07 $15.31 $15.31 $15.30 $15.30 $13.39 618
2017-06-06 $15.25 $15.27 $15.20 $15.21 $13.31 2,543
2017-06-05 $15.28 $15.28 $15.28 $15.28 $13.37 100
2017-06-02 $15.15 $15.15 $15.15 $15.15 $13.25 98
2017-06-01 $15.07 $15.15 $15.07 $15.15 $13.25 442
2017-05-31 $15.06 $15.06 $15.06 $15.06 $13.18 70
2017-05-30 $15.13 $15.14 $15.06 $15.06 $13.18 3,310
2017-05-26 $15.17 $15.17 $15.16 $15.16 $13.27 1,148
2017-05-25 $15.17 $15.17 $15.17 $15.17 $13.27 3
2017-05-24 $15.20 $15.20 $15.17 $15.17 $13.27 317
2017-05-23 $15.15 $15.15 $15.14 $15.14 $13.24 986
2017-05-22 $15.00 $15.04 $15.00 $15.04 $13.16 1,802
2017-05-19 $14.99 $15.01 $14.99 $15.01 $13.13 700
2017-05-18 $14.71 $14.89 $14.71 $14.89 $13.03 1,918
2017-05-17 $14.74 $14.74 $14.74 $14.74 $12.90 69
2017-05-16 $14.77 $14.77 $14.74 $14.74 $12.90 22,706
2017-05-15 $14.91 $14.91 $14.88 $14.88 $13.02 517
2017-05-12 $14.87 $14.87 $14.80 $14.82 $12.97 1,815
2017-05-11 $14.85 $14.91 $14.85 $14.87 $13.01 9,898
2017-05-10 $14.96 $15.03 $14.96 $15.00 $13.12 1,520
2017-05-09 $14.84 $14.84 $14.77 $14.80 $12.95 50,543
2017-05-08 $14.91 $14.97 $14.91 $14.92 $13.05 26,595
2017-05-05 $15.06 $15.06 $15.06 $15.06 $13.18 67,119
2017-05-04 $14.79 $14.92 $14.79 $14.91 $13.05 62,685
2017-05-03 $15.17 $15.17 $15.04 $15.04 $13.16 690
2017-05-02 $15.26 $15.26 $15.26 $15.26 $13.35 164
2017-05-01 $15.23 $15.29 $15.23 $15.26 $13.35 867
2017-04-28 $15.30 $15.30 $15.18 $15.18 $13.28 2,722
2017-04-27 $15.48 $15.48 $15.42 $15.42 $13.49 1,252
2017-04-26 $15.52 $15.52 $15.49 $15.49 $13.56 333
2017-04-25 $15.53 $15.53 $15.50 $15.53 $13.59 1,329
2017-04-24 $15.41 $15.49 $15.41 $15.47 $13.54 27,874
2017-04-21 $15.63 $15.63 $15.61 $15.63 $13.67 2,330
2017-04-20 $15.63 $15.63 $15.61 $15.61 $13.66 5,154
2017-04-19 $15.66 $15.66 $15.63 $15.63 $13.68 1,262
2017-04-18 $15.58 $15.58 $15.58 $15.58 $13.63 161
2017-04-17 $15.51 $15.55 $15.51 $15.55 $13.61 49,671
2017-04-13 $15.43 $15.43 $15.43 $15.43 $13.50 88,224
2017-04-12 $15.44 $15.44 $15.44 $15.44 $13.51 100
2017-04-11 $15.23 $15.23 $15.23 $15.23 $13.33 0
2017-04-10 $15.23 $15.23 $15.23 $15.23 $13.33 0
2017-04-07 $15.23 $15.23 $15.23 $15.23 $13.33 0
2017-04-06 $15.10 $15.23 $15.10 $15.23 $13.33 3,350
2017-04-05 $15.16 $15.16 $15.16 $15.16 $13.26 110
2017-04-04 $15.14 $15.14 $15.14 $15.14 $13.25 1,288
2017-04-03 $14.90 $14.90 $14.90 $14.90 $13.04 0
2017-03-31 $14.90 $14.90 $14.90 $14.90 $13.04 11
2017-03-30 $14.90 $14.90 $14.90 $14.90 $13.04 1,221
2017-03-29 $14.80 $14.90 $14.80 $14.90 $13.04 1,301
2017-03-28 $14.75 $14.75 $14.75 $14.75 $12.91 1,702
2017-03-27 $14.87 $14.87 $14.87 $14.87 $13.01 8
2017-03-24 $14.87 $14.87 $14.87 $14.87 $13.01 100
2017-03-23 $14.90 $14.90 $14.90 $14.90 $13.04 625
2017-03-22 $14.92 $14.92 $14.92 $14.92 $12.93 0
2017-03-21 $15.00 $15.00 $14.92 $14.92 $12.93 700
2017-03-20 $15.00 $15.00 $15.00 $15.00 $13.00 115
2017-03-17 $14.99 $14.99 $14.99 $14.99 $12.99 100
2017-03-16 $14.96 $14.97 $14.95 $14.97 $12.98 885
2017-03-15 $14.64 $14.64 $14.64 $14.64 $12.69 0
2017-03-14 $14.62 $14.64 $14.62 $14.64 $12.69 1,377
2017-03-13 $14.67 $14.67 $14.63 $14.63 $12.68 500
2017-03-10 $14.61 $14.61 $14.58 $14.58 $12.64 1,006
2017-03-09 $14.69 $14.69 $14.69 $14.69 $12.73 2,103
2017-03-08 $14.94 $14.94 $14.79 $14.79 $12.82 702
2017-03-07 $15.16 $15.16 $15.12 $15.14 $13.12 9,650
2017-03-06 $15.20 $15.20 $15.20 $15.20 $13.18 1,307
2017-03-03 $15.23 $15.23 $15.23 $15.23 $13.20 104
2017-03-02 $15.43 $15.44 $15.40 $15.40 $13.35 2,601
2017-03-01 $15.47 $15.56 $15.47 $15.48 $13.42 5,300
2017-02-28 $15.58 $15.58 $15.50 $15.51 $13.44 36,000
2017-02-27 $15.68 $15.68 $15.68 $15.68 $13.59 1,845
2017-02-24 $16.26 $16.26 $16.26 $16.26 $14.09 0
2017-02-23 $16.26 $16.26 $16.26 $16.26 $14.09 200
2017-02-22 $16.26 $16.26 $16.26 $16.26 $14.09 100
2017-02-21 $15.35 $15.51 $15.35 $15.51 $13.44 710
2017-02-17 $15.34 $15.34 $15.30 $15.30 $13.26 700
2017-02-16 $15.33 $15.38 $15.28 $15.29 $13.25 6,763
2017-02-15 $15.17 $15.21 $15.10 $15.21 $13.18 4,468
2017-02-14 $15.22 $15.23 $15.20 $15.23 $13.20 2,120
2017-02-13 $15.21 $15.35 $15.21 $15.32 $13.28 1,800
2017-02-10 $15.31 $15.32 $15.31 $15.32 $13.28 3,050
2017-02-09 $14.95 $15.23 $14.95 $15.20 $13.18 17,630
2017-02-08 $14.36 $14.36 $14.34 $14.36 $12.45 1,729
2017-02-07 $15.14 $15.14 $15.13 $15.13 $13.12 8,443
2017-02-06 $15.19 $15.19 $15.19 $15.19 $13.17 400
2017-02-03 $15.19 $15.19 $15.19 $15.19 $13.17 1,320
2017-02-02 $15.05 $15.05 $15.05 $15.05 $13.05 2,458
2017-02-01 $15.13 $15.13 $15.13 $15.13 $13.12 0
2017-01-31 $15.13 $15.13 $15.13 $15.13 $13.12 111
2017-01-30 $15.09 $15.09 $15.09 $15.09 $13.08 500
2017-01-27 $15.34 $15.34 $15.13 $15.16 $13.14 1,100
2017-01-26 $15.25 $15.25 $15.25 $15.25 $13.22 0
2017-01-25 $15.25 $15.25 $15.25 $15.25 $13.22 0
2017-01-24 $15.25 $15.25 $15.25 $15.25 $13.22 0
2017-01-23 $15.25 $15.25 $15.25 $15.25 $13.22 0
2017-01-20 $15.25 $15.25 $15.25 $15.25 $13.22 100
2017-01-19 $15.14 $15.14 $15.12 $15.13 $13.12 2,183
2017-01-18 $15.15 $15.15 $15.15 $15.15 $13.13 0
2017-01-17 $15.15 $15.15 $15.15 $15.15 $13.13 5
2017-01-13 $15.36 $15.36 $15.15 $15.15 $13.13 1,092
2017-01-12 $15.21 $15.21 $15.21 $15.21 $13.18 0
2017-01-11 $15.21 $15.21 $15.21 $15.21 $13.18 202
2017-01-10 $15.30 $15.30 $15.30 $15.30 $13.26 0
2017-01-09 $15.30 $15.30 $15.30 $15.30 $13.26 100
2017-01-06 $15.35 $15.42 $15.35 $15.42 $13.37 450
2017-01-05 $15.34 $15.41 $15.34 $15.41 $13.35 700
2017-01-04 $14.95 $14.95 $14.95 $14.95 $12.96 0
2017-01-03 $14.95 $14.95 $14.95 $14.95 $12.96 5
2016-12-30 $14.95 $14.95 $14.95 $14.95 $12.96 0
2016-12-29 $15.00 $15.01 $14.95 $14.95 $12.96 1,397
2016-12-28 $14.82 $14.82 $14.82 $14.82 $12.85 1,222
2016-12-27 $15.10 $15.10 $15.10 $15.10 $13.09 0
2016-12-23 $15.10 $15.10 $15.10 $15.10 $13.09 0
2016-12-22 $15.10 $15.10 $15.10 $15.10 $12.94 0
2016-12-21 $15.35 $15.35 $15.10 $15.10 $12.94 4,403
2016-12-20 $15.33 $15.33 $15.20 $15.20 $13.02 1,040
2016-12-19 $15.18 $15.18 $15.18 $15.18 $13.01 840
2016-12-16 $14.90 $14.90 $14.90 $14.90 $12.77 156
2016-12-15 $15.25 $15.25 $14.90 $14.90 $12.77 1,169
2016-12-14 $15.15 $15.15 $15.15 $15.15 $12.98 3
2016-12-13 $15.40 $15.40 $15.15 $15.15 $12.98 1,400
2016-12-12 $15.11 $15.11 $15.11 $15.11 $12.94 1,330
2016-12-09 $14.88 $14.88 $14.88 $14.88 $12.75 5
2016-12-08 $14.88 $14.88 $14.88 $14.88 $12.75 0
2016-12-07 $14.88 $14.88 $14.88 $14.88 $12.75 105
2016-12-06 $14.42 $14.42 $14.42 $14.42 $12.36 0
2016-12-05 $14.42 $14.42 $14.42 $14.42 $12.36 76
2016-12-02 $14.42 $14.42 $14.42 $14.42 $12.36 100
2016-12-01 $14.55 $14.55 $14.55 $14.55 $12.47 0
2016-11-30 $14.55 $14.55 $14.55 $14.55 $12.47 0
2016-11-29 $14.55 $14.55 $14.55 $14.55 $12.47 0
2016-11-28 $14.55 $14.55 $14.55 $14.55 $12.47 105
2016-11-25 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-23 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-22 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-21 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-18 $14.08 $14.08 $14.08 $14.08 $12.07 71
2016-11-17 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-16 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-15 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-14 $14.08 $14.08 $14.08 $14.08 $12.07 20
2016-11-11 $14.08 $14.08 $14.08 $14.08 $12.07 20
2016-11-10 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-09 $14.08 $14.08 $14.08 $14.08 $12.07 0
2016-11-08 $14.08 $14.08 $14.08 $14.08 $12.07 342
2016-11-07 $13.88 $13.88 $13.88 $13.88 $11.89 78
2016-11-04 $13.88 $13.88 $13.88 $13.88 $11.89 366
2016-11-03 $14.20 $14.20 $14.20 $14.20 $12.17 0
2016-11-02 $14.20 $14.20 $14.20 $14.20 $12.17 0
2016-11-01 $14.20 $14.20 $14.20 $14.20 $12.17 200
2016-10-31 $14.13 $14.13 $14.13 $14.13 $12.11 0
2016-10-28 $14.13 $14.13 $14.13 $14.13 $12.11 0
2016-10-27 $14.36 $14.36 $14.13 $14.13 $12.11 235
2016-10-26 $14.50 $14.50 $14.50 $14.50 $12.42 892
2016-10-25 $14.67 $14.67 $14.67 $14.67 $12.57 342
2016-10-24 $14.58 $14.58 $14.58 $14.58 $12.49 62
2016-10-21 $14.58 $14.58 $14.58 $14.58 $12.49 0
2016-10-20 $14.58 $14.58 $14.58 $14.58 $12.49 0
2016-10-19 $14.58 $14.58 $14.58 $14.58 $12.49 50
2016-10-18 $14.58 $14.58 $14.58 $14.58 $12.49 0
2016-10-17 $14.58 $14.58 $14.58 $14.58 $12.49 10
2016-10-14 $14.58 $14.58 $14.58 $14.58 $12.49 1,330
2016-10-13 $14.52 $14.61 $14.52 $14.60 $12.51 1,320
2016-10-12 $14.30 $14.30 $14.30 $14.30 $12.25 0
2016-10-11 $14.24 $14.30 $14.24 $14.30 $12.25 1,500
2016-10-10 $14.32 $14.32 $14.32 $14.32 $12.27 0
2016-10-07 $14.34 $14.34 $14.32 $14.32 $12.27 2,000
2016-10-06 $14.34 $14.34 $14.34 $14.34 $12.29 125
2016-10-05 $14.32 $14.32 $14.32 $14.32 $12.27 50,071
2016-10-04 $14.62 $14.62 $14.57 $14.57 $12.48 300,670

HARTFORD MULTIFACTOR REIT ETF (RORE) News Headlines

Recent HARTFORD MULTIFACTOR REIT ETF (RORE) News
Similar Companies to HARTFORD MULTIFACTOR REIT ETF (RORE) 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.