Hartford Multifactor Small Cap ETF (ROSC) Exchange: NYSE ARCA

Data as of March 29, 2024

$41.26 ($0.75) 1.86%

Hartford Multifactor Small Cap ETF - Daily Information
Click for more stock information on Hartford Multifactor Small Cap ETF.
Daily Information Data
Date March 29, 2024
Open $41.10
Previous Close $41.26
High $41.26
Low $41.10
Adjusted Open $41.10
Previous Adjusted Close $41.26
Adjusted High $41.26
Adjusted Low $41.10

About Hartford Multifactor Small Cap ETF (ROSC)

The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Multifactor Small Cap Index (LROSCX) (the “Index”), which is designed to address risks and opportunities within the United States small cap universe by selecting equity securities of companies exhibiting a favorable combination of factor characteristics, including valuation, momentum, and quality. The Index seeks to enhance the return potential available from investment in a capitalization-weighted universe of U.S. small capitalization equity securities over a complete market cycle with up to 15% less volatility compared to that of the capitalization-weighted universe through the Index construction process. The Index is built with a rules-based, proprietary methodology, which employs a multi-layered risk-controlled approach that seeks to address the risks associated with the cap-weighted universe, accounting for liquidity and volatility risks. Specifically, the Index seeks to select companies exhibiting attractive risk premium profiles, including but not limited to, quality, momentum, and value, while managing overall volatility levels and other risks. The Index’s components are adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on June 28, 2019. Small cap securities are defined as the smallest up to 2,000 companies among the up to 3,000 largest U.S. companies by estimated free-float market capitalization. The capitalization range of the Index was $133 million to $8.17 billion as of December 31, 2019. The components of the Index, and the degree to which these components represent certain industries, may change over time. The Index, developed by Lattice Strategies LLC (“Lattice” or the “Adviser”), seeks to address identified risks within its asset class. For example, company concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as poor security selection. 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 net assets (plus the amount of borrowings for investment purposes) 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. 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. 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 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 Small Cap ETF (ROSC)

Date Open High Low Close Adj.Close Volume
2024-03-27 $41.10 $41.26 $41.10 $41.26 $41.26 1,871
2024-03-26 $40.66 $40.66 $40.51 $40.51 $40.51 465
2024-03-25 $40.73 $40.77 $40.60 $40.60 $40.60 831
2024-03-22 $40.80 $40.80 $40.80 $40.80 $40.63 60
2024-03-21 $41.30 $41.32 $41.30 $41.32 $41.15 110
2024-03-20 $40.18 $40.92 $40.18 $40.92 $40.75 716
2024-03-19 $40.04 $40.28 $40.04 $40.28 $40.11 6,715
2024-03-18 $40.11 $40.13 $39.89 $39.89 $39.73 22,767
2024-03-15 $39.84 $40.09 $39.84 $40.09 $39.92 18,249
2024-03-14 $39.99 $39.99 $39.78 $39.90 $39.74 1,546
2024-03-13 $40.73 $40.73 $40.53 $40.54 $40.37 525
2024-03-12 $40.66 $40.66 $40.56 $40.56 $40.39 327
2024-03-11 $40.69 $40.69 $40.64 $40.64 $40.47 200
2024-03-08 $40.93 $40.97 $40.93 $40.97 $40.97 283
2024-03-07 $40.98 $40.98 $40.93 $40.93 $40.93 520
2024-03-06 $40.41 $40.58 $40.41 $40.57 $40.57 1,691
2024-03-05 $40.81 $40.81 $40.53 $40.53 $40.53 665
2024-03-04 $40.80 $40.80 $40.80 $40.80 $40.80 120
2024-03-01 $40.92 $40.94 $40.91 $40.94 $40.94 1,412
2024-02-29 $40.84 $40.84 $40.84 $40.84 $40.84 1
2024-02-28 $40.80 $40.85 $40.48 $40.49 $40.49 10,922
2024-02-27 $40.98 $40.98 $40.95 $40.95 $40.95 409
2024-02-26 $40.65 $40.72 $40.60 $40.72 $40.72 779
2024-02-23 $40.31 $40.67 $40.31 $40.47 $40.47 5,657
2024-02-22 $40.16 $40.16 $40.16 $40.16 $40.16 76
2024-02-21 $39.71 $40.22 $39.71 $40.22 $40.22 1,310
2024-02-20 $40.17 $40.19 $40.17 $40.19 $40.19 408
2024-02-16 $41.11 $41.11 $40.66 $40.67 $40.67 645
2024-02-15 $41.22 $41.22 $41.22 $41.22 $41.22 272
2024-02-14 $40.01 $40.53 $40.01 $40.53 $40.53 1,101
2024-02-13 $40.00 $40.05 $39.71 $39.72 $39.72 1,542
2024-02-12 $41.33 $41.33 $41.30 $41.30 $41.30 2,756
2024-02-09 $40.13 $40.56 $40.13 $40.56 $40.56 3,961
2024-02-08 $39.65 $40.14 $39.65 $40.14 $40.14 2,600
2024-02-07 $39.46 $39.61 $39.45 $39.53 $39.53 3,857
2024-02-06 $39.68 $39.74 $39.60 $39.67 $39.67 14,990
2024-02-05 $39.46 $39.76 $39.46 $39.73 $39.73 5,049
2024-02-02 $40.20 $40.27 $40.20 $40.27 $40.27 5,894
2024-02-01 $40.24 $40.46 $40.19 $40.46 $40.46 3,991
2024-01-31 $40.69 $40.69 $40.10 $40.10 $40.10 330
2024-01-30 $40.97 $40.97 $40.70 $40.97 $40.97 6,734
2024-01-29 $40.54 $40.84 $40.54 $40.84 $40.84 502
2024-01-26 $40.50 $40.54 $40.50 $40.54 $40.54 260
2024-01-25 $40.66 $40.66 $40.33 $40.55 $40.55 10,008
2024-01-24 $40.70 $40.70 $40.32 $40.35 $40.35 11,740
2024-01-23 $40.77 $40.95 $40.48 $40.53 $40.53 22,952
2024-01-22 $40.78 $40.88 $40.59 $40.88 $40.88 6,844
2024-01-19 $39.70 $40.06 $39.66 $40.06 $40.06 1,595
2024-01-18 $39.83 $39.83 $39.83 $39.83 $39.83 241
2024-01-17 $39.26 $39.46 $39.23 $39.46 $39.46 785
2024-01-16 $39.77 $39.77 $39.53 $39.53 $39.53 377
2024-01-12 $39.99 $39.99 $39.99 $39.99 $39.99 92
2024-01-11 $39.66 $40.04 $39.63 $40.04 $40.04 540
2024-01-10 $40.27 $40.33 $40.25 $40.30 $40.30 5,012
2024-01-09 $40.25 $40.25 $40.21 $40.21 $40.21 423
2024-01-08 $40.72 $40.72 $40.72 $40.72 $40.72 283
2024-01-05 $40.72 $40.72 $40.41 $40.41 $40.41 583
2024-01-04 $40.54 $40.76 $40.54 $40.71 $40.71 756
2024-01-03 $40.94 $41.04 $40.61 $40.62 $40.62 30,550
2024-01-02 $41.30 $41.49 $41.14 $41.34 $41.34 110,474
2023-12-29 $41.98 $41.98 $41.41 $41.49 $41.49 3,024
2023-12-28 $41.85 $41.91 $41.85 $41.91 $41.91 355
2023-12-27 $41.99 $42.20 $41.99 $42.00 $42.00 782
2023-12-26 $41.64 $41.98 $41.64 $41.98 $41.98 846
2023-12-22 $41.63 $41.65 $41.57 $41.57 $41.57 1,344
2023-12-21 $41.23 $41.59 $41.23 $41.59 $41.27 423
2023-12-20 $41.90 $42.00 $41.02 $41.02 $40.70 1,036
2023-12-19 $41.19 $41.42 $41.19 $41.42 $41.10 1,611
2023-12-18 $40.54 $40.60 $40.52 $40.59 $40.28 1,627
2023-12-15 $40.57 $40.85 $40.53 $40.60 $40.28 2,691
2023-12-14 $40.99 $40.99 $40.52 $40.77 $40.45 1,845
2023-12-13 $38.83 $39.96 $38.83 $39.96 $39.65 565
2023-12-12 $38.93 $38.93 $38.93 $38.93 $38.63 419
2023-12-11 $38.75 $38.94 $38.75 $38.93 $38.63 865
2023-12-08 $38.66 $38.81 $38.65 $38.81 $38.51 621
2023-12-07 $38.70 $38.70 $38.70 $38.70 $38.40 159
2023-12-06 $38.60 $38.67 $38.40 $38.40 $38.10 870
2023-12-05 $38.55 $38.55 $38.39 $38.39 $38.09 1,029
2023-12-04 $38.44 $38.81 $38.44 $38.81 $38.51 470
2023-12-01 $38.39 $38.39 $38.39 $38.39 $38.09 90
2023-11-30 $37.37 $37.43 $37.37 $37.43 $37.14 585
2023-11-29 $37.60 $37.60 $37.29 $37.29 $37.01 3,367
2023-11-28 $37.15 $37.20 $37.15 $37.20 $36.91 1,180
2023-11-27 $37.46 $37.57 $37.46 $37.54 $37.25 8,698
2023-11-24 $37.60 $37.60 $37.60 $37.60 $37.60 411
2023-11-22 $37.48 $37.54 $37.33 $37.39 $37.39 2,025
2023-11-21 $37.32 $37.32 $37.18 $37.18 $37.18 299
2023-11-20 $37.25 $37.32 $37.25 $37.32 $37.32 1,288
2023-11-17 $37.21 $37.21 $37.21 $37.21 $37.21 284
2023-11-16 $36.75 $36.75 $36.75 $36.75 $36.75 17
2023-11-15 $37.18 $37.18 $37.18 $37.18 $37.18 91
2023-11-14 $36.83 $37.02 $36.83 $37.02 $37.02 327
2023-11-13 $35.24 $35.47 $35.24 $35.47 $35.47 733
2023-11-10 $35.33 $35.42 $35.33 $35.42 $35.42 148
2023-11-09 $35.30 $35.30 $34.98 $34.98 $34.98 610
2023-11-08 $35.20 $35.20 $35.20 $35.20 $35.20 64
2023-11-07 $35.46 $35.57 $35.46 $35.55 $35.55 2,847
2023-11-06 $35.81 $35.87 $35.80 $35.87 $35.87 1,437
2023-11-03 $36.12 $36.16 $36.12 $36.16 $36.16 515
2023-11-02 $35.07 $35.37 $35.07 $35.37 $35.37 184
2023-11-01 $34.94 $34.94 $34.94 $34.94 $34.94 13
2023-10-31 $34.73 $34.75 $34.68 $34.75 $34.75 895
2023-10-30 $34.46 $34.56 $34.46 $34.56 $34.56 208
2023-10-27 $34.43 $34.43 $34.25 $34.25 $34.25 1,100
2023-10-26 $34.71 $34.71 $34.44 $34.52 $34.52 1,574
2023-10-25 $34.42 $34.42 $34.34 $34.34 $34.34 1,002
2023-10-24 $34.58 $34.58 $34.58 $34.58 $34.58 3
2023-10-23 $34.83 $34.83 $34.40 $34.40 $34.40 1,638
2023-10-20 $34.74 $34.74 $34.74 $34.74 $34.74 4
2023-10-19 $35.04 $35.04 $35.04 $35.04 $35.04 10
2023-10-18 $35.85 $35.90 $35.62 $35.62 $35.62 431
2023-10-17 $36.19 $36.19 $36.19 $36.19 $36.19 138
2023-10-16 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-10-13 $35.27 $35.27 $35.27 $35.27 $35.27 40
2023-10-12 $35.63 $35.63 $35.63 $35.63 $35.63 200
2023-10-11 $36.11 $36.22 $36.11 $36.22 $36.22 200
2023-10-10 $36.39 $36.39 $36.24 $36.24 $36.24 1,061
2023-10-09 $35.69 $35.97 $35.69 $35.97 $35.97 316
2023-10-06 $35.65 $35.65 $35.65 $35.65 $35.65 160
2023-10-05 $35.44 $35.52 $35.44 $35.51 $35.51 2,942
2023-10-04 $35.10 $35.49 $35.10 $35.43 $35.43 454
2023-10-03 $35.48 $35.48 $35.31 $35.31 $35.31 619
2023-10-02 $35.84 $35.84 $35.75 $35.75 $35.75 336
2023-09-29 $36.29 $36.32 $36.06 $36.06 $36.06 2,437
2023-09-28 $36.06 $36.48 $36.06 $36.35 $36.35 2,862
2023-09-27 $36.12 $36.12 $35.99 $35.99 $35.99 482
2023-09-26 $35.73 $35.73 $35.62 $35.62 $35.62 523
2023-09-25 $36.05 $36.13 $36.05 $36.12 $35.96 484
2023-09-22 $36.01 $36.01 $35.88 $35.88 $35.72 728
2023-09-21 $35.99 $35.99 $35.99 $35.99 $35.83 103
2023-09-20 $36.27 $36.27 $36.21 $36.21 $36.05 2,022
2023-09-19 $36.39 $36.45 $36.39 $36.44 $36.28 888
2023-09-18 $36.39 $36.39 $36.39 $36.39 $36.22 42
2023-09-15 $36.59 $36.59 $36.50 $36.50 $36.34 111
2023-09-14 $36.84 $36.91 $36.78 $36.90 $36.73 1,905
2023-09-13 $36.32 $36.41 $36.26 $36.26 $36.10 823
2023-09-12 $36.48 $36.48 $36.35 $36.39 $36.23 556
2023-09-11 $36.58 $36.61 $36.45 $36.45 $36.29 1,202
2023-09-08 $36.47 $36.53 $36.44 $36.44 $36.28 636
2023-09-07 $36.51 $36.51 $36.51 $36.51 $36.35 123
2023-09-06 $36.91 $36.91 $36.91 $36.91 $36.75 1
2023-09-05 $37.34 $37.34 $37.17 $37.17 $37.00 710
2023-09-01 $38.12 $38.12 $38.12 $38.12 $37.96 41
2023-08-31 $37.82 $37.82 $37.71 $37.71 $37.55 2,589
2023-08-30 $37.78 $37.78 $37.78 $37.78 $37.62 53
2023-08-29 $37.73 $37.78 $37.66 $37.71 $37.54 1,597
2023-08-28 $37.32 $37.32 $37.29 $37.30 $37.14 941
2023-08-25 $37.02 $37.02 $36.99 $36.99 $36.82 124
2023-08-24 $37.20 $37.20 $36.99 $36.99 $36.83 2,358
2023-08-23 $37.19 $37.33 $37.19 $37.27 $37.11 614
2023-08-22 $37.00 $37.02 $36.95 $36.95 $36.79 910
2023-08-21 $37.10 $37.10 $37.10 $37.10 $36.93 53
2023-08-18 $37.24 $37.26 $37.20 $37.20 $37.03 712
2023-08-17 $37.46 $37.46 $37.06 $37.06 $36.89 444
2023-08-16 $37.33 $37.33 $37.33 $37.33 $37.17 101
2023-08-15 $37.79 $37.79 $37.71 $37.71 $37.55 726
2023-08-14 $38.06 $38.06 $38.06 $38.06 $37.89 36
2023-08-11 $38.15 $38.22 $38.15 $38.18 $38.01 735
2023-08-10 $38.26 $38.28 $38.19 $38.23 $38.06 1,378
2023-08-09 $38.55 $38.55 $38.35 $38.38 $38.21 2,250
2023-08-08 $38.53 $38.79 $38.49 $38.79 $38.62 1,342
2023-08-07 $38.75 $38.87 $38.75 $38.87 $38.70 466
2023-08-04 $38.79 $38.86 $38.55 $38.55 $38.55 1,037
2023-08-03 $38.45 $38.45 $38.45 $38.45 $38.45 55
2023-08-02 $38.39 $38.42 $38.33 $38.33 $38.33 566
2023-08-01 $38.70 $38.70 $38.70 $38.70 $38.70 829
2023-07-31 $38.79 $38.79 $38.73 $38.79 $38.79 829
2023-07-28 $38.60 $38.60 $38.60 $38.60 $38.60 276
2023-07-27 $38.57 $38.57 $38.20 $38.20 $38.20 214
2023-07-26 $38.30 $38.42 $38.28 $38.42 $38.42 539
2023-07-25 $38.44 $38.45 $38.25 $38.25 $38.25 729
2023-07-24 $38.32 $38.32 $38.28 $38.28 $38.28 667
2023-07-21 $37.91 $37.91 $37.91 $37.91 $37.91 24
2023-07-20 $38.13 $38.13 $38.13 $38.13 $38.13 2
2023-07-19 $38.41 $38.54 $38.28 $38.46 $38.46 2,145
2023-07-18 $38.16 $38.30 $38.16 $38.28 $38.28 1,231
2023-07-17 $37.81 $37.82 $37.77 $37.77 $37.77 2,734
2023-07-14 $37.62 $37.62 $37.21 $37.40 $37.40 1,083
2023-07-13 $37.62 $37.62 $37.62 $37.62 $37.62 36
2023-07-12 $37.51 $37.51 $37.35 $37.35 $37.35 1,190
2023-07-11 $36.91 $37.12 $36.91 $37.10 $37.10 4,298
2023-07-10 $36.87 $36.87 $36.84 $36.84 $36.84 1,262
2023-07-07 $36.76 $36.76 $36.52 $36.52 $36.52 486
2023-07-06 $36.24 $36.25 $36.24 $36.25 $36.25 175
2023-07-05 $36.93 $36.98 $36.75 $36.75 $36.75 588
2023-07-03 $37.08 $37.23 $37.08 $37.23 $37.23 353
2023-06-30 $37.00 $37.25 $37.00 $37.04 $37.04 2,814
2023-06-29 $36.96 $36.96 $36.96 $36.96 $36.96 239
2023-06-28 $36.37 $36.40 $36.34 $36.40 $36.40 11,125
2023-06-27 $36.25 $36.45 $36.21 $36.37 $36.37 13,698
2023-06-26 $36.05 $36.05 $35.83 $35.83 $35.83 5,941
2023-06-23 $36.17 $36.17 $35.93 $35.95 $35.95 434
2023-06-22 $36.47 $36.47 $36.42 $36.42 $36.42 256
2023-06-21 $36.68 $36.76 $36.67 $36.67 $36.67 314
2023-06-20 $36.65 $36.65 $36.62 $36.62 $36.62 317
2023-06-16 $36.91 $36.91 $36.61 $36.68 $36.68 490
2023-06-15 $36.97 $36.97 $36.92 $36.92 $36.92 897
2023-06-14 $37.18 $37.21 $36.71 $36.71 $36.71 1,783
2023-06-13 $37.29 $37.29 $37.12 $37.12 $37.12 1,846
2023-06-12 $36.80 $36.93 $36.80 $36.93 $36.93 1,624
2023-06-09 $37.07 $37.07 $36.78 $36.78 $36.78 877
2023-06-08 $37.05 $37.18 $37.05 $37.09 $37.09 836
2023-06-07 $37.08 $37.30 $37.05 $37.30 $37.30 590
2023-06-06 $36.34 $36.34 $36.34 $36.34 $36.34 175
2023-06-05 $35.31 $35.31 $35.31 $35.31 $35.31 557
2023-06-02 $35.02 $35.84 $35.02 $35.84 $35.84 1,050
2023-06-01 $34.76 $34.76 $34.63 $34.68 $34.68 1,339
2023-05-31 $34.59 $34.59 $34.43 $34.43 $34.43 2,860
2023-05-30 $35.00 $35.00 $34.86 $34.86 $34.86 4,898
2023-05-26 $35.11 $35.11 $35.06 $35.06 $35.06 319
2023-05-25 $34.78 $34.80 $34.78 $34.79 $34.79 653
2023-05-24 $34.82 $34.82 $34.63 $34.78 $34.78 2,773
2023-05-23 $35.56 $35.56 $35.17 $35.20 $35.20 6,225
2023-05-22 $35.18 $35.27 $35.15 $35.15 $35.15 2,759
2023-05-19 $34.94 $34.94 $34.94 $34.94 $34.94 27
2023-05-18 $35.00 $35.11 $34.92 $35.11 $35.11 605
2023-05-17 $34.31 $34.77 $34.31 $34.76 $34.76 1,229
2023-05-16 $34.23 $34.24 $34.00 $34.00 $34.00 578
2023-05-15 $34.43 $34.43 $34.38 $34.38 $34.38 173
2023-05-12 $33.97 $34.10 $33.94 $34.10 $34.10 6,646
2023-05-11 $34.16 $34.20 $34.16 $34.20 $34.20 509
2023-05-10 $34.20 $34.40 $34.20 $34.40 $34.40 12,940
2023-05-09 $34.29 $34.41 $34.25 $34.25 $34.25 322
2023-05-08 $34.45 $34.45 $34.32 $34.36 $34.36 4,734
2023-05-05 $34.42 $34.54 $34.42 $34.54 $34.54 817
2023-05-04 $33.71 $33.71 $33.69 $33.69 $33.69 815
2023-05-03 $34.28 $34.28 $34.28 $34.28 $34.28 10
2023-05-02 $34.01 $34.26 $33.97 $34.26 $34.26 2,748
2023-05-01 $34.78 $34.78 $34.77 $34.77 $34.77 6,907
2023-04-28 $34.57 $34.68 $34.57 $34.63 $34.63 548
2023-04-27 $34.05 $34.37 $34.05 $34.37 $34.37 506
2023-04-26 $33.90 $33.98 $33.90 $33.98 $33.98 526
2023-04-25 $34.31 $34.31 $34.31 $34.31 $34.31 59
2023-04-24 $35.16 $35.19 $35.16 $35.19 $35.19 962
2023-04-21 $35.22 $35.22 $35.22 $35.22 $35.22 46
2023-04-20 $35.30 $35.37 $35.30 $35.37 $35.37 168
2023-04-19 $35.32 $35.54 $35.32 $35.47 $35.47 2,966
2023-04-18 $35.49 $35.49 $35.39 $35.46 $35.46 4,235
2023-04-17 $35.42 $35.59 $35.42 $35.59 $35.59 671
2023-04-14 $35.27 $35.35 $35.23 $35.35 $35.35 662
2023-04-13 $35.51 $35.64 $35.51 $35.60 $35.60 1,368
2023-04-12 $35.49 $35.52 $35.24 $35.24 $35.24 4,375
2023-04-11 $35.63 $35.63 $35.47 $35.47 $35.47 1,887
2023-04-10 $34.27 $35.25 $34.27 $35.24 $35.24 1,686
2023-04-06 $34.90 $34.90 $34.74 $34.77 $34.77 3,041
2023-04-05 $34.75 $34.93 $34.75 $34.93 $34.93 133
2023-04-04 $35.13 $35.13 $35.05 $35.07 $35.07 1,044
2023-04-03 $35.68 $35.90 $35.68 $35.90 $35.90 1,992
2023-03-31 $35.58 $35.84 $35.56 $35.84 $35.84 3,063
2023-03-30 $35.24 $35.24 $35.24 $35.24 $35.24 137
2023-03-29 $35.24 $35.26 $35.20 $35.26 $35.26 1,135
2023-03-28 $35.04 $35.13 $35.02 $35.11 $35.11 1,187
2023-03-27 $35.19 $35.19 $35.19 $35.19 $35.19 16
2023-03-24 $34.71 $34.71 $34.71 $34.71 $34.71 225
2023-03-23 $34.47 $34.65 $34.47 $34.65 $34.48 354
2023-03-22 $34.92 $34.92 $34.92 $34.92 $34.75 250
2023-03-21 $35.67 $35.67 $35.67 $35.67 $35.50 3,883
2023-03-20 $35.26 $35.26 $34.97 $35.02 $34.85 3,883
2023-03-17 $34.91 $34.94 $34.61 $34.61 $34.45 19,525
2023-03-16 $34.69 $35.65 $34.69 $35.57 $35.40 217,697
2023-03-15 $35.00 $35.00 $34.51 $35.00 $34.83 25,118
2023-03-14 $36.07 $36.30 $35.64 $35.64 $35.47 4,011
2023-03-13 $35.46 $35.46 $35.14 $35.14 $34.97 1,156
2023-03-10 $36.60 $36.89 $36.04 $36.04 $35.87 2,298
2023-03-09 $37.41 $37.41 $37.01 $37.01 $36.83 4,047
2023-03-08 $37.44 $37.70 $37.44 $37.70 $37.52 376
2023-03-07 $37.73 $37.88 $37.59 $37.68 $37.50 2,144
2023-03-06 $38.84 $38.84 $37.96 $37.96 $37.78 1,438
2023-03-03 $38.76 $38.85 $38.74 $38.78 $38.60 1,217
2023-03-02 $38.19 $38.52 $38.19 $38.51 $38.32 3,284
2023-03-01 $38.44 $38.58 $38.38 $38.50 $38.31 3,207
2023-02-28 $38.57 $38.68 $38.34 $38.34 $38.16 3,119
2023-02-27 $38.42 $38.42 $38.25 $38.33 $38.14 1,853
2023-02-24 $38.08 $38.24 $38.08 $38.19 $38.01 12,014
2023-02-23 $38.59 $38.61 $38.10 $38.50 $38.31 230,838
2023-02-22 $38.35 $38.42 $38.23 $38.28 $38.10 4,924
2023-02-21 $38.74 $38.74 $38.20 $38.20 $38.01 433
2023-02-17 $39.37 $39.37 $39.37 $39.37 $39.18 7
2023-02-16 $38.98 $39.38 $38.89 $39.15 $38.96 3,652
2023-02-15 $39.21 $39.21 $39.20 $39.20 $39.02 140
2023-02-14 $38.96 $38.96 $38.76 $38.82 $38.82 2,711
2023-02-13 $38.83 $38.83 $38.83 $38.83 $38.83 3
2023-02-10 $38.43 $38.51 $38.43 $38.51 $38.51 526
2023-02-09 $38.80 $38.80 $38.47 $38.47 $38.47 537
2023-02-08 $38.97 $38.98 $38.82 $38.83 $38.83 1,142
2023-02-07 $39.06 $39.52 $39.06 $39.49 $39.49 6,170
2023-02-06 $39.62 $39.67 $39.26 $39.32 $39.32 1,316
2023-02-03 $39.88 $40.20 $39.88 $39.89 $39.89 2,859
2023-02-02 $39.81 $39.93 $39.81 $39.89 $39.89 2,569
2023-02-01 $38.57 $39.10 $38.56 $39.10 $39.10 3,355
2023-01-31 $38.30 $38.52 $38.30 $38.52 $38.52 1,346
2023-01-30 $37.98 $37.98 $37.67 $37.67 $37.67 2,909
2023-01-27 $38.35 $38.35 $38.01 $38.01 $38.01 420
2023-01-26 $37.85 $37.91 $37.73 $37.91 $37.91 2,860
2023-01-25 $37.77 $37.91 $37.57 $37.90 $37.90 3,602
2023-01-24 $37.63 $37.76 $37.63 $37.73 $37.73 721
2023-01-23 $37.61 $37.78 $37.61 $37.78 $37.78 1,003
2023-01-20 $37.18 $37.60 $37.18 $37.60 $37.60 859
2023-01-19 $37.05 $37.05 $36.96 $37.04 $37.04 2,061
2023-01-18 $37.79 $37.79 $37.24 $37.24 $37.24 359
2023-01-17 $37.83 $37.89 $37.76 $37.76 $37.76 4,070
2023-01-13 $37.69 $37.87 $37.64 $37.86 $37.86 7,291
2023-01-12 $37.52 $37.72 $37.52 $37.64 $37.64 762
2023-01-11 $36.49 $37.20 $36.49 $37.16 $37.16 3,509
2023-01-10 $36.62 $36.90 $36.62 $36.90 $36.90 2,245
2023-01-09 $36.74 $36.90 $36.45 $36.45 $36.45 4,581
2023-01-06 $36.60 $36.60 $36.60 $36.60 $36.60 151
2023-01-05 $35.35 $35.77 $35.35 $35.60 $35.60 5,426
2023-01-04 $36.07 $36.08 $35.92 $35.92 $35.92 857
2023-01-03 $35.68 $35.68 $35.59 $35.65 $35.65 1,724
2022-12-30 $35.61 $35.68 $35.61 $35.68 $35.68 1,175
2022-12-29 $35.72 $35.82 $35.69 $35.82 $35.82 1,322
2022-12-28 $35.31 $35.31 $35.17 $35.17 $35.17 1,195
2022-12-27 $36.05 $36.05 $35.81 $35.86 $35.86 5,583
2022-12-23 $35.93 $35.93 $35.83 $35.90 $35.90 728
2022-12-22 $35.65 $35.65 $35.56 $35.61 $35.61 538
2022-12-21 $36.40 $36.40 $36.32 $36.32 $36.01 307
2022-12-20 $35.77 $35.78 $35.67 $35.67 $35.37 3,001
2022-12-19 $35.37 $35.47 $35.33 $35.47 $35.17 891
2022-12-16 $35.63 $35.70 $35.54 $35.69 $35.38 2,190
2022-12-15 $36.21 $36.34 $35.89 $35.94 $35.63 2,666
2022-12-14 $37.23 $37.23 $36.81 $36.88 $36.57 1,218
2022-12-13 $37.07 $37.07 $37.07 $37.07 $36.75 101
2022-12-12 $36.84 $37.05 $36.84 $37.05 $36.73 1,878
2022-12-09 $36.74 $36.74 $36.74 $36.74 $36.42 23
2022-12-08 $37.39 $37.39 $37.15 $37.15 $36.83 942
2022-12-07 $37.37 $37.37 $37.15 $37.15 $36.84 124
2022-12-06 $37.42 $37.54 $37.32 $37.36 $37.04 691
2022-12-05 $37.73 $37.73 $37.47 $37.51 $37.19 648
2022-12-02 $38.36 $38.45 $38.24 $38.45 $38.12 1,154
2022-12-01 $38.51 $38.51 $38.24 $38.30 $38.30 1,358
2022-11-30 $38.34 $38.34 $38.34 $38.34 $38.34 669
2022-11-29 $37.91 $37.91 $37.72 $37.72 $37.72 669
2022-11-28 $37.60 $37.60 $37.60 $37.60 $37.60 172
2022-11-25 $38.55 $38.55 $38.19 $38.19 $38.19 172
2022-11-23 $38.05 $38.13 $37.91 $38.03 $38.03 3,042
2022-11-22 $37.84 $38.07 $37.84 $38.07 $38.07 335
2022-11-21 $37.37 $37.55 $37.31 $37.51 $37.51 11,413
2022-11-18 $37.62 $37.62 $37.49 $37.60 $37.60 4,090
2022-11-17 $37.10 $37.33 $37.10 $37.33 $37.33 1,594
2022-11-16 $37.54 $37.54 $37.24 $37.24 $37.24 7,353
2022-11-15 $38.00 $38.12 $37.89 $37.89 $37.89 1,954
2022-11-14 $37.37 $37.37 $37.37 $37.37 $37.37 540
2022-11-11 $37.58 $37.58 $37.58 $37.58 $37.58 9
2022-11-10 $36.43 $37.45 $36.43 $37.45 $37.45 8,897
2022-11-09 $36.31 $36.31 $35.74 $35.74 $35.74 294
2022-11-08 $36.60 $36.71 $36.53 $36.53 $36.53 2,972
2022-11-07 $36.35 $36.66 $36.35 $36.66 $36.66 220
2022-11-04 $35.89 $36.17 $35.89 $36.17 $36.17 256
2022-11-03 $35.68 $35.68 $35.68 $35.68 $35.68 58
2022-11-02 $36.33 $36.33 $35.82 $35.82 $35.82 770
2022-11-01 $36.52 $36.90 $36.52 $36.75 $36.75 21,478
2022-10-31 $36.52 $36.54 $36.52 $36.54 $36.54 437
2022-10-28 $36.61 $36.61 $36.60 $36.60 $36.60 259
2022-10-27 $36.48 $36.48 $35.88 $35.88 $35.88 2,553
2022-10-26 $35.89 $35.89 $35.89 $35.89 $35.89 113
2022-10-25 $35.75 $35.80 $35.65 $35.76 $35.76 11,144
2022-10-24 $35.14 $35.14 $35.14 $35.14 $35.14 231
2022-10-21 $34.79 $34.79 $34.79 $34.79 $34.79 938
2022-10-20 $34.07 $34.07 $33.77 $33.93 $33.93 938
2022-10-19 $34.35 $34.35 $33.96 $34.23 $34.23 745
2022-10-18 $35.00 $35.00 $34.64 $34.64 $34.64 1,017
2022-10-17 $34.29 $34.37 $34.21 $34.37 $34.37 306
2022-10-14 $33.77 $33.77 $33.53 $33.53 $33.53 241
2022-10-13 $33.96 $34.24 $33.96 $34.24 $34.24 1,255
2022-10-12 $33.33 $33.35 $33.30 $33.33 $33.33 1,375
2022-10-11 $33.74 $33.74 $33.44 $33.44 $33.44 804
2022-10-10 $33.32 $33.32 $33.32 $33.32 $33.32 96
2022-10-07 $33.39 $33.39 $33.16 $33.16 $33.16 281
2022-10-06 $33.89 $33.97 $33.85 $33.85 $33.85 623
2022-10-05 $33.99 $33.99 $33.99 $33.99 $33.99 84
2022-10-04 $34.23 $34.24 $34.11 $34.20 $34.20 3,890
2022-10-03 $32.62 $33.30 $32.62 $33.17 $33.17 874
2022-09-30 $32.95 $32.95 $32.35 $32.35 $32.35 666
2022-09-29 $32.42 $32.50 $32.35 $32.50 $32.50 2,898
2022-09-28 $33.37 $33.37 $33.27 $33.27 $33.27 5,281
2022-09-27 $32.62 $32.62 $32.05 $32.36 $32.36 3,139
2022-09-26 $33.01 $33.01 $32.40 $32.40 $32.24 1,611
2022-09-23 $32.97 $32.97 $32.41 $32.73 $32.73 752
2022-09-22 $33.55 $33.55 $33.41 $33.49 $33.49 1,129
2022-09-21 $33.95 $33.96 $33.95 $33.96 $33.96 870
2022-09-20 $34.15 $34.30 $34.15 $34.30 $34.30 516
2022-09-19 $34.57 $34.77 $34.57 $34.77 $34.77 524
2022-09-16 $34.39 $34.42 $34.16 $34.42 $34.42 642
2022-09-15 $35.02 $35.04 $34.57 $34.67 $34.67 932
2022-09-14 $34.67 $34.85 $34.67 $34.80 $34.80 5,182
2022-09-13 $35.42 $35.42 $34.93 $34.93 $34.93 345
2022-09-12 $35.94 $36.20 $35.94 $36.15 $36.15 1,021
2022-09-09 $35.92 $35.92 $35.90 $35.90 $35.90 223
2022-09-08 $35.22 $35.33 $35.22 $35.33 $35.33 2,324
2022-09-07 $35.20 $35.29 $35.20 $35.29 $35.29 1,307
2022-09-06 $34.81 $34.81 $34.81 $34.81 $34.81 204
2022-09-02 $35.15 $35.15 $35.13 $35.13 $35.13 2,111
2022-09-01 $35.40 $35.40 $35.40 $35.40 $35.40 106
2022-08-31 $35.93 $35.93 $35.69 $35.69 $35.69 1,171
2022-08-30 $36.27 $36.27 $36.16 $36.16 $36.16 268
2022-08-29 $36.84 $37.03 $36.73 $36.73 $36.73 3,644
2022-08-26 $37.44 $37.44 $37.05 $37.05 $37.05 1,121
2022-08-25 $37.88 $38.10 $37.86 $38.10 $38.10 4,670
2022-08-24 $37.52 $37.55 $37.52 $37.55 $37.55 5,433
2022-08-23 $37.87 $37.87 $37.64 $37.64 $37.64 2,002
2022-08-22 $37.86 $37.88 $37.66 $37.71 $37.71 1,877
2022-08-19 $38.30 $38.47 $37.98 $38.45 $38.45 4,027
2022-08-18 $38.59 $38.89 $38.59 $38.84 $38.84 2,380
2022-08-17 $38.56 $38.58 $38.48 $38.50 $38.50 1,998
2022-08-16 $38.80 $38.99 $38.80 $38.97 $38.97 3,919
2022-08-15 $38.30 $38.66 $38.30 $38.66 $38.66 1,414
2022-08-12 $38.19 $38.60 $38.19 $38.53 $38.53 3,593
2022-08-11 $38.66 $38.66 $38.11 $38.12 $38.12 6,515
2022-08-10 $37.68 $37.77 $37.68 $37.77 $37.77 948
2022-08-09 $37.36 $37.36 $36.88 $36.88 $36.88 5,004
2022-08-08 $37.78 $37.78 $37.59 $37.59 $37.59 405
2022-08-05 $37.39 $37.39 $37.20 $37.37 $37.37 4,136
2022-08-04 $37.29 $37.30 $37.08 $37.13 $37.13 6,255
2022-08-03 $37.37 $37.48 $37.33 $37.48 $37.48 4,228
2022-08-02 $37.24 $37.46 $37.24 $37.31 $37.31 4,848
2022-08-01 $37.71 $37.71 $37.61 $37.61 $37.61 1,183
2022-07-29 $37.34 $37.42 $37.32 $37.42 $37.42 857
2022-07-28 $36.57 $37.34 $36.57 $37.26 $37.26 37,362
2022-07-27 $36.40 $36.84 $36.40 $36.84 $36.84 43,731
2022-07-26 $35.63 $36.17 $35.63 $36.13 $36.13 5,118
2022-07-25 $36.13 $36.13 $36.13 $36.13 $36.13 364
2022-07-22 $35.71 $35.83 $35.68 $35.83 $35.83 293
2022-07-21 $35.94 $36.23 $35.94 $36.23 $36.23 480
2022-07-20 $36.18 $36.18 $36.18 $36.18 $36.18 174
2022-07-19 $35.83 $35.83 $35.83 $35.83 $35.83 5
2022-07-18 $35.04 $35.04 $34.65 $34.70 $34.70 1,170
2022-07-15 $34.17 $34.69 $34.17 $34.69 $34.69 656
2022-07-14 $33.69 $34.07 $33.59 $34.07 $34.07 365
2022-07-13 $34.45 $34.49 $34.45 $34.47 $34.47 803
2022-07-12 $34.32 $34.54 $34.32 $34.40 $34.40 886
2022-07-11 $34.39 $34.39 $34.33 $34.33 $34.33 222
2022-07-08 $34.63 $34.63 $34.63 $34.63 $34.63 84
2022-07-07 $34.51 $34.62 $34.51 $34.62 $34.62 459
2022-07-06 $33.84 $34.05 $33.82 $33.99 $33.99 44,415
2022-07-05 $33.71 $34.29 $33.71 $34.29 $34.29 209
2022-07-01 $34.26 $34.26 $34.26 $34.26 $34.26 123
2022-06-30 $33.91 $33.91 $33.91 $33.91 $33.91 233
2022-06-29 $34.12 $34.14 $33.94 $34.10 $34.10 453
2022-06-28 $34.64 $35.10 $34.43 $34.43 $34.43 4,014
2022-06-27 $34.81 $35.08 $34.80 $34.96 $34.96 3,338
2022-06-24 $34.73 $34.73 $34.73 $34.73 $34.65 1,669
2022-06-23 $33.83 $33.86 $33.83 $33.86 $33.79 155
2022-06-22 $33.88 $33.89 $33.80 $33.80 $33.72 965
2022-06-21 $34.04 $34.06 $34.01 $34.01 $33.93 3,397
2022-06-17 $33.42 $33.42 $33.42 $33.42 $33.35 68
2022-06-16 $33.48 $33.48 $33.17 $33.17 $33.10 340
2022-06-15 $34.65 $34.75 $34.65 $34.75 $34.68 414
2022-06-14 $34.46 $34.46 $34.27 $34.36 $34.28 3,383
2022-06-13 $34.59 $34.84 $34.16 $34.16 $34.08 753
2022-06-10 $35.55 $35.64 $35.50 $35.64 $35.56 1,007
2022-06-09 $36.64 $36.66 $36.35 $36.35 $36.27 466
2022-06-08 $37.26 $37.37 $37.01 $37.01 $36.93 2,226
2022-06-07 $37.30 $37.67 $37.30 $37.67 $37.58 585
2022-06-06 $37.22 $37.27 $37.18 $37.27 $37.19 4,320
2022-06-03 $37.11 $37.11 $37.11 $37.11 $37.03 13
2022-06-02 $37.35 $37.40 $37.35 $37.40 $37.31 548
2022-06-01 $36.77 $36.77 $36.72 $36.72 $36.64 1,108
2022-05-31 $36.70 $36.87 $36.70 $36.87 $36.78 855
2022-05-27 $36.78 $37.20 $36.78 $37.20 $37.12 3,168
2022-05-26 $36.63 $36.63 $36.56 $36.56 $36.47 1,074
2022-05-25 $35.29 $35.89 $35.29 $35.89 $35.80 2,086
2022-05-24 $34.70 $35.03 $34.48 $35.03 $34.95 3,774
2022-05-23 $35.40 $35.46 $35.40 $35.41 $35.33 1,969
2022-05-20 $35.48 $35.48 $34.72 $35.19 $35.11 4,176
2022-05-19 $35.04 $35.27 $35.04 $35.27 $35.19 1,096
2022-05-18 $36.05 $36.05 $35.29 $35.39 $35.31 2,038
2022-05-17 $36.60 $36.77 $36.60 $36.70 $36.62 5,719
2022-05-16 $35.80 $35.80 $35.80 $35.80 $35.72 70
2022-05-13 $35.78 $35.78 $35.77 $35.77 $35.69 426
2022-05-12 $34.50 $35.02 $34.34 $35.02 $34.95 6,613
2022-05-11 $34.70 $34.70 $34.70 $34.70 $34.62 72
2022-05-10 $34.96 $35.47 $34.82 $35.24 $35.16 1,152
2022-05-09 $35.52 $35.52 $35.46 $35.50 $35.42 789
2022-05-06 $36.12 $36.35 $35.79 $36.16 $36.08 11,456
2022-05-05 $36.29 $36.65 $36.29 $36.56 $36.48 381
2022-05-04 $36.29 $37.71 $36.29 $37.71 $37.63 749
2022-05-03 $36.62 $36.76 $36.60 $36.70 $36.62 501
2022-05-02 $36.41 $36.41 $35.69 $36.26 $36.18 798
2022-04-29 $36.79 $36.79 $35.88 $35.88 $35.80 774
2022-04-28 $36.06 $36.81 $36.06 $36.76 $36.67 1,549
2022-04-27 $36.19 $36.25 $36.10 $36.14 $36.06 2,479
2022-04-26 $36.18 $36.78 $36.18 $36.22 $36.14 4,752
2022-04-25 $36.46 $36.80 $36.39 $36.66 $36.58 4,645
2022-04-22 $37.29 $37.29 $37.10 $37.10 $37.02 1,857
2022-04-21 $38.26 $38.26 $38.21 $38.21 $38.12 231
2022-04-20 $38.78 $38.98 $38.63 $38.82 $38.73 5,753
2022-04-19 $37.95 $38.39 $37.95 $38.39 $38.31 146
2022-04-18 $37.88 $37.88 $37.55 $37.55 $37.47 6,763
2022-04-14 $38.07 $38.09 $37.89 $37.89 $37.80 10,625
2022-04-13 $38.00 $38.07 $38.00 $38.07 $37.98 147
2022-04-12 $37.86 $37.86 $37.48 $37.48 $37.40 913
2022-04-11 $37.37 $37.58 $37.27 $37.27 $37.18 978
2022-04-08 $37.79 $37.79 $37.50 $37.50 $37.41 994
2022-04-07 $37.00 $37.50 $37.00 $37.47 $37.38 517
2022-04-06 $37.35 $37.52 $37.24 $37.34 $37.25 3,031
2022-04-05 $38.09 $38.20 $37.70 $37.70 $37.62 1,250
2022-04-04 $38.24 $38.44 $38.24 $38.44 $38.35 1,344
2022-04-01 $38.49 $38.61 $38.35 $38.61 $38.52 2,431
2022-03-31 $38.89 $38.89 $38.46 $38.46 $38.37 691
2022-03-30 $39.37 $39.37 $38.86 $38.86 $38.77 660
2022-03-29 $38.84 $39.61 $38.84 $39.57 $39.48 2,000
2022-03-28 $38.78 $38.84 $38.57 $38.84 $38.76 1,849
2022-03-25 $38.97 $39.03 $38.97 $39.03 $38.94 851
2022-03-24 $38.80 $38.84 $38.74 $38.84 $38.76 6,114
2022-03-23 $38.97 $38.97 $38.60 $38.60 $38.52 515
2022-03-22 $39.17 $39.42 $39.17 $39.42 $39.33 666
2022-03-21 $39.40 $39.40 $39.10 $39.15 $39.06 1,014
2022-03-18 $39.10 $39.49 $39.00 $39.49 $39.40 595
2022-03-17 $39.17 $39.21 $39.14 $39.21 $39.12 637
2022-03-16 $38.30 $38.84 $38.30 $38.84 $38.75 2,802
2022-03-15 $37.64 $37.91 $37.59 $37.91 $37.83 1,051
2022-03-14 $37.73 $37.73 $37.33 $37.43 $37.35 821
2022-03-11 $38.16 $38.16 $37.59 $37.59 $37.51 1,771
2022-03-10 $37.68 $37.98 $37.49 $37.94 $37.85 11,297
2022-03-09 $38.16 $38.19 $38.00 $38.02 $37.93 7,368
2022-03-08 $37.41 $37.64 $37.29 $37.29 $37.21 1,176
2022-03-07 $38.58 $38.58 $37.38 $37.38 $37.29 1,030
2022-03-04 $37.88 $38.18 $37.88 $38.18 $38.10 2,435
2022-03-03 $38.68 $38.68 $38.42 $38.61 $38.53 6,533
2022-03-02 $38.60 $38.73 $38.60 $38.65 $38.56 657
2022-03-01 $38.32 $38.32 $37.49 $37.49 $37.41 712
2022-02-28 $37.24 $38.33 $37.24 $38.28 $38.20 3,203
2022-02-25 $38.10 $38.15 $38.10 $38.15 $38.06 262
2022-02-24 $36.50 $37.33 $36.33 $37.33 $37.25 6,833
2022-02-23 $37.83 $37.83 $36.88 $36.88 $36.80 252
2022-02-22 $37.63 $37.87 $37.52 $37.52 $37.44 1,037
2022-02-18 $38.20 $38.20 $38.14 $38.14 $38.06 770
2022-02-17 $38.76 $38.76 $38.31 $38.31 $38.22 3,248
2022-02-16 $38.82 $39.14 $38.77 $39.05 $38.96 3,759
2022-02-15 $38.51 $38.93 $38.49 $38.92 $38.83 3,592
2022-02-14 $38.10 $38.30 $38.05 $38.11 $38.03 3,549
2022-02-11 $38.75 $38.75 $38.35 $38.35 $38.27 321
2022-02-10 $38.95 $39.08 $38.34 $38.34 $38.26 4,978
2022-02-09 $38.81 $38.87 $38.79 $38.79 $38.70 3,723
2022-02-08 $37.91 $38.52 $37.91 $38.52 $38.43 7,706
2022-02-07 $37.55 $37.63 $37.55 $37.63 $37.55 404
2022-02-04 $37.24 $37.54 $37.24 $37.54 $37.45 920
2022-02-03 $38.15 $38.16 $37.70 $37.70 $37.61 2,916
2022-02-02 $37.79 $38.10 $37.79 $38.10 $38.01 931
2022-02-01 $38.11 $38.17 $37.94 $38.17 $38.09 3,204
2022-01-31 $37.25 $37.77 $37.25 $37.77 $37.69 4,923
2022-01-28 $36.53 $37.03 $36.34 $37.03 $36.94 1,564
2022-01-27 $37.09 $37.38 $36.61 $36.65 $36.57 3,380
2022-01-26 $38.37 $38.40 $37.10 $37.10 $37.02 4,288
2022-01-25 $37.30 $37.62 $37.30 $37.62 $37.53 523
2022-01-24 $37.00 $38.01 $36.69 $38.01 $37.92 4,780
2022-01-21 $37.80 $37.80 $37.21 $37.21 $37.13 435
2022-01-20 $38.57 $38.58 $37.54 $37.54 $37.46 1,883
2022-01-19 $39.01 $39.01 $38.42 $38.42 $38.34 1,947
2022-01-18 $39.50 $39.50 $39.05 $39.05 $38.96 2,621
2022-01-14 $39.48 $39.95 $39.48 $39.95 $39.86 1,876
2022-01-13 $40.35 $40.35 $40.02 $40.02 $39.93 1,128
2022-01-12 $40.48 $40.48 $40.06 $40.06 $39.97 538
2022-01-11 $40.04 $40.15 $40.02 $40.15 $40.06 1,039
2022-01-10 $40.01 $40.01 $40.01 $40.01 $39.92 286
2022-01-07 $40.45 $40.45 $40.19 $40.19 $40.10 325
2022-01-06 $40.62 $40.62 $40.48 $40.48 $40.39 7,547
2022-01-05 $41.60 $41.60 $40.43 $40.43 $40.34 10,376
2022-01-04 $41.00 $41.19 $41.00 $41.16 $41.07 2,233
2022-01-03 $40.76 $40.89 $40.76 $40.88 $40.79 1,075
2021-12-31 $40.52 $40.71 $40.44 $40.53 $40.44 4,954
2021-12-30 $40.83 $40.87 $40.58 $40.58 $40.49 2,536
2021-12-29 $40.97 $40.97 $40.52 $40.71 $40.62 8,661
2021-12-28 $40.67 $40.92 $40.54 $40.54 $40.45 5,938
2021-12-27 $40.50 $40.67 $40.11 $40.67 $40.57 2,308
2021-12-23 $40.08 $40.26 $40.08 $40.11 $40.02 2,249
2021-12-22 $39.56 $39.87 $39.56 $39.87 $39.78 24,207
2021-12-21 $39.80 $40.04 $39.80 $40.03 $39.36 208,826
2021-12-20 $38.73 $39.19 $38.63 $39.19 $38.53 2,205
2021-12-17 $39.40 $39.78 $39.40 $39.50 $38.83 3,382
2021-12-16 $40.61 $40.61 $39.45 $39.53 $38.86 4,611
2021-12-15 $39.08 $39.93 $39.08 $39.93 $39.26 1,006
2021-12-14 $39.67 $39.67 $39.28 $39.28 $38.61 988
2021-12-13 $39.63 $39.63 $39.43 $39.44 $38.77 680
2021-12-10 $40.01 $40.01 $39.82 $39.91 $39.24 1,145
2021-12-09 $40.37 $40.37 $39.97 $39.97 $39.30 4,504
2021-12-08 $40.37 $40.56 $40.37 $40.53 $39.84 3,040
2021-12-07 $40.20 $40.69 $40.20 $40.34 $39.66 2,608
2021-12-06 $40.13 $40.13 $39.24 $39.92 $39.24 715
2021-12-03 $40.36 $40.36 $39.07 $39.31 $38.65 3,232
2021-12-02 $39.70 $39.97 $39.70 $39.83 $39.16 3,109
2021-12-01 $39.39 $39.39 $39.03 $39.03 $38.37 1,321
2021-11-30 $39.77 $39.77 $39.52 $39.62 $38.95 1,283
2021-11-29 $40.46 $40.78 $40.35 $40.36 $39.68 1,172
2021-11-26 $40.57 $40.59 $40.34 $40.59 $39.91 543
2021-11-24 $41.96 $42.03 $41.93 $41.96 $41.25 3,386
2021-11-23 $41.99 $42.22 $41.99 $42.21 $41.50 7,963
2021-11-22 $42.12 $42.77 $42.12 $42.35 $41.63 215,702
2021-11-19 $41.90 $41.95 $41.82 $41.82 $41.11 1,256
2021-11-18 $42.06 $42.14 $42.06 $42.14 $41.43 882
2021-11-17 $42.30 $42.32 $42.15 $42.28 $41.57 407
2021-11-16 $42.65 $42.79 $42.52 $42.75 $42.03 3,724
2021-11-15 $42.56 $42.56 $42.56 $42.56 $41.85 491
2021-11-12 $42.70 $42.70 $42.64 $42.64 $41.92 189
2021-11-11 $42.51 $42.51 $42.51 $42.51 $41.80 1
2021-11-10 $42.16 $42.16 $41.90 $41.92 $41.21 706
2021-11-09 $42.12 $42.21 $42.09 $42.19 $41.48 2,016
2021-11-08 $42.50 $42.50 $42.11 $42.13 $41.42 6,651
2021-11-05 $41.87 $42.01 $41.87 $42.01 $41.30 248
2021-11-04 $41.30 $41.37 $41.19 $41.36 $40.67 14,801
2021-11-03 $41.10 $41.50 $41.10 $41.50 $40.80 361
2021-11-02 $40.10 $40.34 $40.10 $40.26 $39.58 1,668
2021-11-01 $39.85 $40.35 $39.85 $40.34 $39.66 3,829
2021-10-29 $39.37 $39.37 $39.37 $39.37 $38.70 136
2021-10-28 $39.29 $39.29 $39.29 $39.29 $38.63 89
2021-10-27 $39.09 $39.09 $38.77 $38.77 $38.12 505
2021-10-26 $39.94 $39.94 $39.54 $39.54 $38.88 7,873
2021-10-25 $39.96 $39.96 $39.81 $39.90 $39.22 1,346
2021-10-22 $39.47 $39.63 $39.47 $39.59 $38.92 514
2021-10-21 $39.50 $39.58 $39.50 $39.58 $38.91 233
2021-10-20 $39.40 $39.62 $39.40 $39.46 $38.79 2,753
2021-10-19 $39.12 $39.25 $39.11 $39.12 $38.46 3,421
2021-10-18 $39.20 $39.20 $39.00 $39.17 $38.51 1,280
2021-10-15 $39.49 $39.51 $39.18 $39.18 $38.52 7,979
2021-10-14 $39.26 $39.26 $39.26 $39.26 $38.60 2
2021-10-13 $38.52 $38.93 $38.52 $38.93 $38.28 416
2021-10-12 $39.03 $39.05 $39.02 $39.03 $38.37 1,798
2021-10-11 $39.17 $39.17 $38.96 $38.96 $38.30 177
2021-10-08 $39.50 $39.50 $39.17 $39.17 $38.51 4,298
2021-10-07 $38.55 $39.30 $38.55 $39.30 $38.64 373
2021-10-06 $38.73 $38.73 $38.35 $38.70 $38.05 1,924
2021-10-05 $38.87 $38.87 $38.87 $38.87 $38.21 13
2021-10-04 $38.63 $38.64 $38.61 $38.64 $37.99 698
2021-10-01 $37.94 $38.82 $37.90 $38.65 $38.00 3,986
2021-09-30 $38.37 $38.37 $38.08 $38.08 $37.44 903
2021-09-29 $38.76 $38.84 $38.71 $38.72 $38.06 1,841
2021-09-28 $38.84 $38.88 $38.66 $38.66 $38.01 3,735
2021-09-27 $39.26 $39.40 $39.18 $39.18 $38.52 2,381
2021-09-24 $38.61 $38.61 $38.61 $38.61 $37.84 170
2021-09-23 $38.77 $38.77 $38.53 $38.53 $37.76 2,103
2021-09-22 $37.51 $38.17 $37.51 $38.00 $37.24 1,037
2021-09-21 $37.93 $37.93 $37.61 $37.61 $36.86 2,228
2021-09-20 $37.38 $37.53 $37.20 $37.53 $36.78 2,762
2021-09-17 $38.25 $38.35 $38.19 $38.31 $37.55 1,046
2021-09-16 $38.28 $38.47 $38.27 $38.27 $37.51 649
2021-09-15 $38.43 $38.43 $38.38 $38.38 $37.61 254
2021-09-14 $38.14 $38.28 $37.99 $37.99 $37.23 1,452
2021-09-13 $38.45 $38.51 $38.45 $38.51 $37.75 319
2021-09-10 $38.82 $38.82 $38.56 $38.56 $37.79 514
2021-09-09 $39.11 $39.20 $38.98 $38.98 $38.20 476
2021-09-08 $38.88 $38.96 $38.88 $38.96 $38.18 1,659
2021-09-07 $39.58 $39.58 $39.21 $39.21 $38.43 2,965
2021-09-03 $39.60 $39.65 $39.59 $39.65 $38.86 380
2021-09-02 $39.88 $39.88 $39.86 $39.86 $39.07 608
2021-09-01 $39.50 $39.68 $39.50 $39.68 $38.89 886
2021-08-31 $39.47 $39.53 $39.47 $39.53 $38.74 842
2021-08-30 $39.90 $39.90 $39.52 $39.52 $38.74 2,697
2021-08-27 $39.66 $39.66 $39.66 $39.66 $38.87 3
2021-08-26 $39.46 $39.46 $38.84 $38.85 $38.08 944
2021-08-25 $39.45 $39.45 $39.28 $39.28 $38.50 820
2021-08-24 $38.81 $39.30 $38.81 $39.25 $38.47 12,762
2021-08-23 $38.72 $38.94 $38.72 $38.94 $38.16 238
2021-08-20 $38.20 $38.61 $38.17 $38.57 $37.80 16,518
2021-08-19 $38.34 $38.34 $38.00 $38.03 $37.27 1,298
2021-08-18 $38.84 $38.97 $38.46 $38.46 $37.69 1,712
2021-08-17 $38.48 $38.80 $38.39 $38.80 $38.03 1,579
2021-08-16 $39.52 $39.52 $39.34 $39.39 $38.61 1,397
2021-08-13 $39.46 $39.68 $39.46 $39.56 $38.77 761
2021-08-12 $39.74 $39.77 $39.61 $39.77 $38.98 1,113
2021-08-11 $39.49 $39.86 $39.49 $39.86 $39.06 1,358
2021-08-10 $39.49 $39.54 $39.40 $39.54 $38.75 8,888
2021-08-09 $39.13 $39.43 $39.13 $39.26 $38.48 2,041
2021-08-06 $38.74 $39.53 $38.74 $39.33 $38.55 1,022
2021-08-05 $39.08 $39.08 $39.08 $39.08 $38.30 73
2021-08-04 $38.35 $38.82 $38.35 $38.45 $37.68 1,781
2021-08-03 $39.06 $39.06 $38.99 $39.06 $38.28 1,489
2021-08-02 $38.78 $38.78 $38.78 $38.78 $38.01 109
2021-07-30 $39.31 $39.31 $38.83 $38.98 $38.21 3,808
2021-07-29 $39.00 $39.32 $38.89 $39.20 $38.42 5,631
2021-07-28 $38.48 $38.88 $38.25 $38.80 $38.03 11,363
2021-07-27 $38.18 $38.41 $38.18 $38.41 $37.64 348
2021-07-26 $38.89 $38.89 $38.60 $38.72 $37.94 1,039
2021-07-23 $38.51 $38.52 $38.34 $38.52 $37.76 2,461
2021-07-22 $38.27 $38.27 $38.11 $38.11 $37.35 1,765
2021-07-21 $38.69 $38.69 $38.69 $38.69 $37.92 54
2021-07-20 $38.00 $38.31 $37.95 $38.13 $37.37 1,546
2021-07-19 $37.58 $37.58 $37.27 $37.29 $36.55 1,131
2021-07-16 $38.95 $38.95 $37.73 $37.73 $36.98 1,034
2021-07-15 $38.10 $38.10 $37.84 $37.99 $37.23 1,448
2021-07-14 $38.43 $38.43 $38.21 $38.21 $37.45 397
2021-07-13 $38.70 $38.70 $38.54 $38.54 $37.77 914
2021-07-12 $39.54 $39.54 $38.66 $39.25 $38.46 2,834
2021-07-09 $39.08 $39.08 $39.08 $39.08 $38.30 43
2021-07-08 $38.28 $38.28 $38.16 $38.21 $37.45 1,163
2021-07-07 $39.31 $39.31 $38.71 $38.73 $37.96 6,100
2021-07-06 $39.00 $39.00 $38.59 $38.82 $38.05 2,803
2021-07-02 $39.83 $39.83 $39.38 $39.38 $38.59 303
2021-07-01 $39.62 $39.62 $39.62 $39.62 $38.83 105
2021-06-30 $39.37 $39.37 $39.32 $39.32 $38.54 279
2021-06-29 $39.28 $39.30 $39.15 $39.15 $38.37 2,879
2021-06-28 $39.01 $39.25 $39.01 $39.25 $38.47 325
2021-06-25 $39.50 $39.50 $39.50 $39.50 $38.71 98
2021-06-24 $39.45 $39.45 $39.45 $39.45 $38.62 146
2021-06-23 $38.99 $39.03 $38.99 $39.03 $38.21 465
2021-06-22 $38.96 $38.96 $38.96 $38.96 $38.14 41
2021-06-21 $38.89 $38.97 $38.89 $38.92 $38.11 1,258
2021-06-18 $38.16 $38.16 $38.16 $38.16 $37.36 271
2021-06-17 $38.94 $38.94 $38.94 $38.94 $38.12 223
2021-06-16 $39.54 $39.54 $39.54 $39.54 $38.71 76
2021-06-15 $39.69 $39.69 $39.60 $39.60 $38.77 459
2021-06-14 $39.57 $39.57 $39.57 $39.57 $38.74 9
2021-06-11 $39.93 $39.94 $39.88 $39.94 $39.10 1,320
2021-06-10 $39.87 $39.90 $39.65 $39.65 $38.82 624
2021-06-09 $40.31 $40.31 $40.07 $40.07 $39.22 230
2021-06-08 $40.23 $40.23 $40.23 $40.23 $39.39 75
2021-06-07 $39.77 $39.77 $39.77 $39.77 $38.93 1,090
2021-06-04 $39.23 $39.37 $39.21 $39.37 $38.54 2,779
2021-06-03 $39.24 $39.24 $39.22 $39.22 $38.40 360
2021-06-02 $39.33 $39.33 $39.32 $39.32 $38.50 457
2021-06-01 $39.52 $39.52 $39.51 $39.51 $38.68 942
2021-05-28 $39.00 $39.00 $38.97 $38.97 $38.16 813
2021-05-27 $39.10 $39.10 $39.10 $39.10 $38.28 164
2021-05-26 $38.80 $38.84 $38.80 $38.84 $38.02 957
2021-05-25 $39.10 $39.14 $38.20 $38.20 $37.40 3,837
2021-05-24 $38.70 $38.93 $38.70 $38.73 $37.91 14,792
2021-05-21 $38.60 $38.62 $38.57 $38.62 $37.81 802
2021-05-20 $38.03 $38.44 $38.03 $38.44 $37.63 727
2021-05-19 $38.33 $38.33 $38.33 $38.33 $37.53 227
2021-05-18 $38.85 $38.85 $38.61 $38.61 $37.80 593
2021-05-17 $38.91 $38.96 $38.62 $38.96 $38.14 3,983
2021-05-14 $38.30 $38.77 $38.30 $38.77 $37.96 6,539
2021-05-13 $38.00 $38.00 $38.00 $38.00 $37.20 152
2021-05-12 $38.11 $38.11 $37.20 $37.20 $36.42 906
2021-05-11 $37.97 $38.23 $37.84 $38.23 $37.43 869
2021-05-10 $38.57 $38.57 $38.57 $38.57 $37.76 276
2021-05-07 $38.97 $38.99 $38.91 $38.99 $38.17 1,175
2021-05-06 $38.30 $38.60 $38.19 $38.60 $37.79 1,918
2021-05-05 $38.41 $38.41 $38.28 $38.34 $37.53 200
2021-05-04 $38.84 $38.84 $38.30 $38.48 $37.67 2,439
2021-05-03 $38.28 $38.63 $38.28 $38.63 $37.81 1,021
2021-04-30 $37.96 $37.96 $37.96 $37.96 $37.16 120
2021-04-29 $38.48 $38.48 $38.48 $38.48 $37.67 27
2021-04-28 $38.42 $38.42 $38.37 $38.37 $37.56 186
2021-04-27 $38.50 $38.50 $38.33 $38.37 $37.56 1,125
2021-04-26 $38.11 $38.53 $38.11 $38.41 $37.60 1,482
2021-04-23 $38.41 $38.54 $38.41 $38.43 $37.62 476
2021-04-22 $37.98 $37.98 $37.88 $37.88 $37.08 165
2021-04-21 $37.77 $38.03 $37.76 $37.98 $37.18 1,166
2021-04-20 $37.71 $37.71 $37.13 $37.37 $36.58 3,312
2021-04-19 $38.07 $38.07 $37.97 $38.06 $37.26 703
2021-04-16 $38.33 $38.46 $38.33 $38.40 $37.59 827
2021-04-15 $38.09 $38.13 $38.09 $38.13 $37.33 251
2021-04-14 $38.03 $38.03 $38.03 $38.03 $37.23 29
2021-04-13 $37.90 $37.91 $37.73 $37.83 $37.03 2,015
2021-04-12 $37.92 $38.05 $37.92 $38.05 $37.25 2,264
2021-04-09 $37.92 $38.11 $37.92 $38.11 $37.31 7,020
2021-04-08 $37.72 $37.99 $37.72 $37.99 $37.19 385
2021-04-07 $37.99 $37.99 $37.81 $37.81 $37.02 574
2021-04-06 $38.39 $38.39 $38.35 $38.35 $37.55 391
2021-04-05 $38.40 $38.52 $38.33 $38.52 $37.71 1,827
2021-04-01 $37.79 $38.26 $37.79 $38.19 $37.39 38,091
2021-03-31 $37.97 $37.97 $37.72 $37.72 $36.92 379
2021-03-30 $36.83 $37.53 $36.83 $37.53 $36.74 297
2021-03-29 $37.16 $37.16 $37.16 $37.16 $36.38 115
2021-03-26 $37.78 $37.93 $37.78 $37.93 $37.13 229
2021-03-25 $36.34 $37.24 $36.32 $37.24 $36.46 424
2021-03-24 $37.03 $37.03 $36.70 $36.70 $35.82 624
2021-03-23 $38.00 $38.00 $37.06 $37.20 $36.32 2,631
2021-03-22 $38.80 $38.80 $38.37 $38.45 $37.54 1,491
2021-03-19 $38.80 $38.80 $38.80 $38.80 $37.88 267
2021-03-18 $39.20 $39.20 $38.46 $38.47 $37.56 1,539
2021-03-17 $38.94 $38.94 $38.94 $38.94 $38.02 55
2021-03-16 $38.96 $38.96 $38.75 $38.81 $37.89 496
2021-03-15 $39.07 $39.18 $39.07 $39.18 $38.25 763
2021-03-12 $38.60 $39.11 $38.60 $39.11 $38.18 2,449
2021-03-11 $38.39 $38.68 $38.39 $38.67 $37.75 3,396
2021-03-10 $38.07 $38.20 $38.07 $38.17 $37.26 1,932
2021-03-09 $37.56 $37.56 $37.56 $37.56 $36.67 112
2021-03-08 $37.28 $37.41 $37.27 $37.41 $36.52 1,967
2021-03-05 $35.68 $36.53 $35.68 $36.53 $35.66 33,682
2021-03-04 $35.48 $35.69 $35.48 $35.69 $34.84 1,996
2021-03-03 $36.58 $36.58 $36.46 $36.46 $35.59 374
2021-03-02 $36.60 $36.60 $36.35 $36.35 $35.48 2,024
2021-03-01 $36.31 $36.88 $36.30 $36.83 $35.95 112,998
2021-02-26 $35.81 $35.81 $35.81 $35.81 $34.96 220
2021-02-25 $36.67 $36.67 $35.99 $35.99 $35.13 28,564
2021-02-24 $36.94 $36.94 $36.94 $36.94 $36.07 98
2021-02-23 $36.12 $36.16 $36.12 $36.16 $35.29 2,069
2021-02-22 $36.47 $36.61 $36.42 $36.48 $35.61 1,540
2021-02-19 $36.29 $36.29 $36.29 $36.29 $35.42 39
2021-02-18 $35.92 $35.94 $35.89 $35.92 $35.06 1,699
2021-02-17 $36.51 $36.51 $36.41 $36.42 $35.55 518
2021-02-16 $36.98 $36.98 $36.70 $36.70 $35.82 788
2021-02-12 $37.13 $37.13 $36.91 $36.98 $36.10 1,037
2021-02-11 $36.48 $36.87 $36.48 $36.82 $35.94 2,006
2021-02-10 $36.85 $36.85 $36.65 $36.65 $35.78 1,813
2021-02-09 $36.65 $37.03 $36.65 $36.95 $36.07 2,438
2021-02-08 $35.44 $36.75 $35.44 $36.67 $35.80 23,379
2021-02-05 $35.29 $35.42 $35.29 $35.42 $34.57 168
2021-02-04 $34.69 $34.94 $34.69 $34.94 $34.10 1,403
2021-02-03 $34.28 $34.28 $34.28 $34.28 $33.47 160
2021-02-02 $33.85 $34.08 $33.85 $34.06 $33.25 938
2021-02-01 $32.93 $33.72 $32.93 $33.72 $32.92 3,412
2021-01-29 $33.89 $33.89 $33.21 $33.21 $32.42 132,188
2021-01-28 $34.17 $34.17 $33.68 $33.68 $32.88 31,510
2021-01-27 $33.91 $33.91 $33.91 $33.91 $33.10 2
2021-01-26 $34.47 $34.47 $34.47 $34.47 $33.65 35
2021-01-25 $34.50 $34.59 $34.41 $34.58 $33.76 3,628
2021-01-22 $33.98 $34.52 $33.97 $34.52 $33.70 942
2021-01-21 $34.25 $34.25 $34.25 $34.25 $33.43 10
2021-01-20 $34.39 $34.39 $34.39 $34.39 $33.57 118
2021-01-19 $34.24 $34.24 $34.24 $34.24 $33.43 100
2021-01-15 $33.92 $33.92 $33.92 $33.92 $33.12 42
2021-01-14 $34.44 $34.45 $34.29 $34.29 $33.47 5,586
2021-01-13 $33.75 $33.75 $33.71 $33.71 $32.91 1,074
2021-01-12 $33.95 $33.98 $33.95 $33.98 $33.17 435
2021-01-11 $33.34 $33.51 $33.34 $33.51 $32.71 2,224
2021-01-08 $33.46 $33.56 $33.16 $33.43 $32.63 2,980
2021-01-07 $33.75 $33.79 $33.67 $33.79 $32.99 1,892
2021-01-06 $33.02 $33.56 $32.95 $33.50 $32.71 1,605
2021-01-05 $31.81 $32.20 $31.81 $32.17 $31.40 2,129
2021-01-04 $31.83 $31.92 $31.42 $31.51 $30.76 19,365
2020-12-31 $31.54 $31.54 $31.54 $31.54 $30.79 101
2020-12-30 $31.66 $31.69 $31.65 $31.65 $30.90 300
2020-12-29 $31.18 $31.30 $31.18 $31.30 $30.56 1,253
2020-12-28 $31.85 $31.85 $31.83 $31.83 $31.08 311
2020-12-24 $31.53 $31.62 $31.53 $31.62 $30.86 176
2020-12-23 $31.48 $31.61 $31.44 $31.61 $30.86 4,525
2020-12-22 $31.54 $31.54 $31.54 $31.54 $30.53 30
2020-12-21 $31.35 $31.39 $31.25 $31.39 $30.38 2,019
2020-12-18 $31.80 $31.80 $31.65 $31.65 $30.63 1,959
2020-12-17 $31.53 $31.68 $31.53 $31.68 $30.66 301
2020-12-16 $31.36 $31.46 $31.36 $31.46 $30.45 222
2020-12-15 $31.58 $31.58 $31.58 $31.58 $30.57 12
2020-12-14 $30.96 $30.96 $30.86 $30.86 $29.87 1,738
2020-12-11 $30.89 $30.89 $30.87 $30.87 $29.88 1,309
2020-12-10 $31.14 $31.14 $31.14 $31.14 $30.14 2
2020-12-09 $31.02 $31.02 $31.02 $31.02 $30.03 165
2020-12-08 $30.47 $31.07 $30.47 $31.07 $30.07 815
2020-12-07 $30.81 $30.81 $30.81 $30.81 $29.83 1
2020-12-04 $30.87 $30.87 $30.87 $30.87 $29.88 29
2020-12-03 $30.46 $30.46 $30.27 $30.27 $29.30 814
2020-12-02 $29.77 $30.10 $29.77 $30.10 $29.13 1,936
2020-12-01 $30.03 $30.03 $29.96 $29.96 $29.00 738
2020-11-30 $29.76 $29.97 $29.62 $29.62 $28.67 1,235
2020-11-27 $30.28 $30.28 $30.28 $30.28 $29.31 215
2020-11-25 $30.14 $30.22 $30.14 $30.22 $29.25 215
2020-11-24 $30.47 $30.47 $30.47 $30.47 $29.50 9
2020-11-23 $29.78 $29.78 $29.78 $29.78 $28.83 16
2020-11-20 $29.29 $29.29 $29.29 $29.29 $28.35 183
2020-11-19 $29.32 $29.32 $29.32 $29.32 $28.38 121
2020-11-18 $29.45 $29.45 $29.18 $29.18 $28.24 380
2020-11-17 $29.25 $29.49 $29.24 $29.49 $28.55 1,733
2020-11-16 $29.52 $29.52 $29.52 $29.52 $28.57 205
2020-11-13 $28.79 $28.79 $28.79 $28.79 $27.87 134
2020-11-12 $28.39 $28.39 $28.13 $28.13 $27.23 1,010
2020-11-11 $28.60 $28.78 $28.60 $28.78 $27.85 434
2020-11-10 $28.69 $28.79 $28.69 $28.79 $27.86 222
2020-11-09 $28.33 $28.39 $28.06 $28.06 $27.16 2,301
2020-11-06 $27.19 $27.19 $27.08 $27.08 $26.21 1,636
2020-11-05 $27.31 $27.37 $27.31 $27.35 $26.47 963
2020-11-04 $26.72 $26.75 $26.72 $26.75 $25.89 100
2020-11-03 $26.86 $27.17 $26.86 $27.17 $26.30 827
2020-11-02 $26.22 $26.46 $26.22 $26.45 $25.60 9,252
2020-10-30 $25.91 $25.91 $25.83 $25.83 $25.00 385
2020-10-29 $26.27 $26.27 $26.27 $26.27 $25.42 143
2020-10-28 $26.07 $26.07 $26.01 $26.01 $25.17 1,858
2020-10-27 $27.08 $27.08 $26.78 $26.78 $25.92 794
2020-10-26 $27.05 $27.05 $27.05 $27.05 $26.18 60
2020-10-23 $27.47 $27.54 $27.47 $27.54 $26.65 1,100
2020-10-22 $27.42 $27.42 $27.42 $27.42 $26.54 257
2020-10-21 $27.13 $27.13 $27.13 $27.13 $26.26 244
2020-10-20 $27.52 $27.52 $27.35 $27.35 $26.47 153
2020-10-19 $27.26 $27.26 $27.26 $27.26 $26.39 89
2020-10-16 $27.91 $27.91 $27.60 $27.60 $26.71 374
2020-10-15 $27.52 $27.77 $27.45 $27.77 $26.88 1,148
2020-10-14 $27.53 $27.53 $27.53 $27.53 $26.65 144
2020-10-13 $27.71 $27.71 $27.71 $27.71 $26.82 67
2020-10-12 $27.76 $27.92 $27.76 $27.92 $27.02 327
2020-10-09 $27.81 $27.81 $27.75 $27.75 $26.86 258
2020-10-08 $27.76 $27.76 $27.57 $27.57 $26.68 100
2020-10-07 $27.28 $27.28 $27.25 $27.25 $26.38 1,324
2020-10-06 $26.85 $26.85 $26.85 $26.85 $25.99 107
2020-10-05 $26.90 $26.90 $26.90 $26.90 $26.04 107
2020-10-02 $26.33 $26.33 $26.33 $26.33 $25.49 5
2020-10-01 $25.77 $25.94 $25.74 $25.94 $25.11 727
2020-09-30 $25.73 $25.73 $25.73 $25.73 $24.91 250
2020-09-29 $26.16 $26.16 $25.76 $25.76 $24.93 938
2020-09-28 $25.83 $25.83 $25.79 $25.79 $24.96 471
2020-09-25 $25.00 $25.20 $25.00 $25.18 $24.37 17,282
2020-09-24 $25.08 $25.08 $25.08 $25.08 $24.18 196
2020-09-23 $25.64 $25.64 $25.03 $25.03 $24.13 246
2020-09-22 $25.58 $25.65 $25.56 $25.65 $24.74 10,396
2020-09-21 $25.69 $25.69 $25.62 $25.62 $24.71 816
2020-09-18 $26.46 $26.46 $26.46 $26.46 $25.52 120
2020-09-17 $26.54 $26.57 $26.44 $26.50 $25.55 875
2020-09-16 $26.41 $26.51 $26.41 $26.51 $25.56 902
2020-09-15 $26.54 $26.54 $26.32 $26.32 $25.38 543
2020-09-14 $26.36 $26.47 $26.36 $26.47 $25.53 194
2020-09-11 $26.26 $26.26 $26.07 $26.07 $25.14 2,219
2020-09-10 $26.15 $26.15 $26.15 $26.15 $25.22 108
2020-09-09 $26.32 $26.44 $26.27 $26.44 $25.50 1,133
2020-09-08 $26.32 $26.59 $26.23 $26.23 $25.29 948
2020-09-04 $26.88 $26.88 $26.38 $26.65 $25.70 359
2020-09-03 $26.75 $26.75 $26.75 $26.75 $25.79 136
2020-09-02 $27.20 $27.50 $27.20 $27.50 $26.52 524
2020-09-01 $26.91 $27.06 $26.91 $27.06 $26.09 685
2020-08-31 $26.90 $27.00 $26.86 $26.86 $25.90 1,348
2020-08-28 $27.03 $27.14 $27.03 $27.14 $26.17 264
2020-08-27 $27.15 $27.15 $27.00 $27.02 $26.06 1,560
2020-08-26 $27.04 $27.04 $26.88 $26.91 $25.95 1,096
2020-08-25 $27.34 $27.34 $26.85 $27.01 $26.04 1,302
2020-08-24 $26.92 $27.01 $26.86 $27.01 $26.04 2,052
2020-08-21 $26.59 $26.59 $26.59 $26.59 $25.64 79
2020-08-20 $26.78 $26.78 $26.78 $26.78 $25.83 341
2020-08-19 $26.99 $26.99 $26.99 $26.99 $26.03 201
2020-08-18 $27.24 $27.24 $26.98 $26.98 $26.02 975
2020-08-17 $27.33 $27.37 $27.33 $27.36 $26.38 1,633
2020-08-14 $27.36 $27.36 $27.33 $27.33 $26.36 405
2020-08-13 $27.35 $27.35 $27.27 $27.27 $26.30 426
2020-08-12 $27.50 $27.50 $27.38 $27.45 $26.47 436
2020-08-11 $27.23 $27.23 $27.23 $27.23 $26.25 428
2020-08-10 $27.37 $27.37 $27.24 $27.24 $26.27 131
2020-08-07 $26.93 $26.93 $26.93 $26.93 $25.96 50
2020-08-06 $26.50 $26.50 $26.50 $26.50 $25.55 62
2020-08-05 $26.46 $26.63 $26.44 $26.63 $25.68 593
2020-08-04 $26.29 $26.29 $26.29 $26.29 $25.35 48
2020-08-03 $26.01 $26.01 $26.01 $26.01 $25.08 2
2020-07-31 $25.85 $25.85 $25.59 $25.59 $24.67 324
2020-07-30 $25.85 $25.85 $25.85 $25.85 $24.93 15
2020-07-29 $25.77 $25.99 $25.77 $25.99 $25.06 211
2020-07-28 $25.69 $25.69 $25.50 $25.50 $24.59 98,821
2020-07-27 $25.48 $25.69 $25.48 $25.69 $24.78 693
2020-07-24 $25.40 $25.46 $25.38 $25.38 $24.48 2,728
2020-07-23 $25.78 $25.78 $25.78 $25.78 $24.86 114
2020-07-22 $25.75 $25.75 $25.75 $25.75 $24.83 62
2020-07-21 $25.76 $25.76 $25.68 $25.68 $24.76 2,353
2020-07-20 $25.18 $25.18 $25.18 $25.18 $24.28 101
2020-07-17 $25.50 $25.50 $25.50 $25.50 $24.59 100
2020-07-16 $25.47 $25.47 $25.46 $25.46 $24.55 376
2020-07-15 $25.38 $25.53 $25.37 $25.53 $24.62 4,174
2020-07-14 $24.03 $24.60 $24.03 $24.60 $23.72 900
2020-07-13 $24.50 $24.50 $24.25 $24.25 $23.38 2,171
2020-07-10 $24.29 $24.38 $24.29 $24.38 $23.51 258
2020-07-09 $23.86 $23.97 $23.86 $23.97 $23.11 733
2020-07-08 $24.34 $24.44 $24.34 $24.44 $23.57 1,137
2020-07-07 $24.50 $24.50 $24.42 $24.42 $23.55 549
2020-07-06 $24.92 $24.93 $24.92 $24.92 $24.03 482
2020-07-02 $24.96 $25.00 $24.65 $24.65 $23.76 824
2020-07-01 $24.95 $24.95 $24.56 $24.56 $23.68 674
2020-06-30 $24.81 $25.01 $24.81 $25.01 $24.12 1,308
2020-06-29 $24.69 $24.80 $24.65 $24.65 $23.77 778
2020-06-26 $23.98 $24.00 $23.93 $23.93 $23.08 1,352
2020-06-25 $24.34 $24.34 $24.34 $24.34 $23.47 690
2020-06-24 $24.49 $24.49 $24.21 $24.21 $23.17 849
2020-06-23 $24.95 $24.95 $24.95 $24.95 $23.87 10
2020-06-22 $24.49 $24.87 $24.49 $24.87 $23.80 636
2020-06-19 $25.17 $25.17 $24.58 $24.64 $23.58 1,122
2020-06-18 $24.89 $24.89 $24.89 $24.89 $23.81 256
2020-06-17 $25.07 $25.07 $25.07 $25.07 $23.99 100
2020-06-16 $25.42 $25.53 $25.42 $25.53 $24.43 299
2020-06-15 $24.92 $24.92 $24.92 $24.92 $23.84 23
2020-06-12 $24.39 $24.51 $24.32 $24.51 $23.45 1,795
2020-06-11 $24.32 $24.32 $24.09 $24.09 $23.05 649
2020-06-10 $26.08 $26.08 $25.96 $25.96 $24.84 227
2020-06-09 $26.78 $26.92 $26.68 $26.76 $25.61 4,079
2020-06-08 $27.38 $27.46 $27.34 $27.39 $26.21 8,829
2020-06-05 $26.98 $27.10 $26.77 $26.77 $25.61 3,678
2020-06-04 $25.73 $25.94 $25.73 $25.86 $24.75 725
2020-06-03 $25.68 $25.68 $25.68 $25.68 $24.57 176
2020-06-02 $24.88 $24.94 $24.88 $24.94 $23.87 1,328
2020-06-01 $24.73 $24.73 $24.73 $24.73 $23.66 122
2020-05-29 $24.33 $24.58 $24.33 $24.58 $23.52 931
2020-05-28 $24.75 $24.75 $24.75 $24.75 $23.68 233
2020-05-27 $24.48 $25.38 $24.48 $25.38 $24.28 1,517
2020-05-26 $24.49 $24.49 $24.49 $24.49 $23.43 124
2020-05-22 $23.49 $23.69 $23.49 $23.69 $22.67 285
2020-05-21 $23.63 $23.66 $23.59 $23.59 $22.58 606
2020-05-20 $23.55 $23.55 $23.43 $23.43 $22.42 322
2020-05-19 $22.94 $22.94 $22.94 $22.94 $21.96 152
2020-05-18 $23.19 $23.35 $23.19 $23.35 $22.35 189
2020-05-15 $21.45 $21.84 $21.45 $21.84 $20.90 329
2020-05-14 $21.13 $21.46 $21.13 $21.46 $20.54 4,532
2020-05-13 $22.05 $22.05 $21.48 $21.48 $20.55 1,404
2020-05-12 $22.89 $22.89 $22.30 $22.30 $21.34 1,446
2020-05-11 $23.19 $23.19 $23.19 $23.19 $22.19 245
2020-05-08 $23.20 $23.40 $23.20 $23.40 $22.39 6,740
2020-05-07 $22.40 $22.48 $22.39 $22.48 $21.51 873
2020-05-06 $22.27 $22.31 $22.13 $22.13 $21.17 1,149
2020-05-05 $22.96 $22.96 $22.46 $22.46 $21.49 2,500
2020-05-04 $22.22 $22.43 $22.20 $22.43 $21.47 6,990
2020-05-01 $22.31 $22.53 $22.31 $22.53 $21.56 123
2020-04-30 $23.24 $23.43 $23.24 $23.36 $22.35 504
2020-04-29 $23.02 $23.02 $23.02 $23.02 $22.03 91
2020-04-28 $23.21 $23.21 $23.02 $23.02 $22.03 460
2020-04-27 $22.32 $22.65 $22.31 $22.62 $21.65 1,502
2020-04-24 $21.18 $21.63 $21.18 $21.63 $20.70 2,296
2020-04-23 $21.41 $21.44 $21.35 $21.35 $20.43 1,590
2020-04-22 $21.14 $21.14 $21.01 $21.10 $20.19 1,422
2020-04-21 $21.04 $21.07 $20.90 $20.90 $19.99 4,008
2020-04-20 $21.44 $21.72 $21.34 $21.34 $20.42 6,529
2020-04-17 $21.96 $21.96 $21.76 $21.76 $20.83 3,750
2020-04-16 $20.71 $20.95 $20.43 $20.87 $19.97 40,984
2020-04-15 $20.98 $21.00 $20.98 $21.00 $20.10 277
2020-04-14 $22.30 $22.30 $21.85 $21.96 $21.01 2,164
2020-04-13 $21.85 $21.85 $21.51 $21.78 $20.84 10,804
2020-04-09 $22.19 $22.36 $22.17 $22.36 $21.40 1,055
2020-04-08 $21.46 $21.46 $21.38 $21.38 $20.46 347
2020-04-07 $20.70 $20.80 $20.55 $20.55 $19.66 2,134
2020-04-06 $19.90 $20.34 $19.90 $20.34 $19.46 3,608
2020-04-03 $18.88 $18.88 $18.40 $18.72 $17.91 3,706
2020-04-02 $19.49 $19.49 $19.31 $19.31 $18.48 554
2020-04-01 $19.77 $19.83 $19.01 $19.19 $18.37 16,711
2020-03-31 $20.57 $20.59 $20.20 $20.51 $19.62 3,045
2020-03-30 $20.02 $20.43 $20.02 $20.43 $19.55 13,878
2020-03-27 $19.95 $20.13 $19.95 $19.99 $19.13 780
2020-03-26 $20.87 $20.87 $20.87 $20.87 $19.97 8
2020-03-25 $20.29 $20.51 $19.86 $19.86 $19.01 846
2020-03-24 $19.16 $19.47 $19.16 $19.47 $18.63 389
2020-03-23 $18.11 $18.11 $18.11 $18.11 $17.33 102
2020-03-20 $18.74 $19.04 $18.32 $18.32 $17.53 4,191
2020-03-19 $17.75 $19.29 $17.66 $19.18 $18.36 6,560
2020-03-18 $19.08 $19.08 $17.62 $17.94 $17.16 1,628
2020-03-17 $19.21 $20.04 $19.01 $20.04 $19.18 8,369
2020-03-16 $20.04 $20.04 $19.20 $19.20 $18.38 4,390
2020-03-13 $21.27 $21.79 $20.64 $21.79 $20.85 13,190
2020-03-12 $21.54 $21.55 $20.48 $20.49 $19.61 2,043
2020-03-11 $23.57 $23.57 $22.95 $22.96 $21.97 2,646
2020-03-10 $24.00 $24.32 $23.47 $24.19 $23.15 1,007
2020-03-09 $22.81 $24.50 $22.81 $23.74 $22.72 6,546
2020-03-06 $25.70 $25.81 $25.56 $25.81 $24.70 1,915
2020-03-05 $26.31 $26.31 $26.05 $26.05 $24.93 1,572
2020-03-04 $26.76 $27.03 $26.76 $27.03 $25.86 827
2020-03-03 $26.62 $26.66 $26.25 $26.25 $25.12 1,390
2020-03-02 $26.50 $26.75 $26.37 $26.75 $25.59 1,647
2020-02-28 $26.09 $26.09 $25.79 $25.98 $24.86 3,260
2020-02-27 $26.55 $27.33 $26.45 $26.57 $25.42 4,078
2020-02-26 $28.03 $28.03 $27.42 $27.42 $26.24 1,654
2020-02-25 $28.48 $28.48 $27.81 $27.85 $26.65 589
2020-02-24 $28.74 $28.74 $28.69 $28.74 $27.50 585
2020-02-21 $29.55 $29.55 $29.48 $29.48 $28.21 1,960
2020-02-20 $29.76 $29.77 $29.70 $29.75 $28.47 3,668
2020-02-19 $29.86 $29.88 $29.82 $29.82 $28.53 5,092
2020-02-18 $29.71 $29.71 $29.71 $29.71 $28.43 176
2020-02-14 $29.85 $29.85 $29.85 $29.85 $28.56 1
2020-02-13 $30.00 $30.00 $29.99 $29.99 $28.70 302
2020-02-12 $29.96 $30.02 $29.93 $30.02 $28.72 1,805
2020-02-11 $29.73 $29.84 $29.73 $29.84 $28.56 1,439
2020-02-10 $29.46 $29.56 $29.42 $29.56 $28.29 21,154
2020-02-07 $29.45 $29.45 $29.45 $29.45 $28.18 103
2020-02-06 $29.91 $29.94 $29.87 $29.88 $28.59 2,543
2020-02-05 $29.85 $29.93 $29.85 $29.93 $28.64 545
2020-02-04 $29.44 $29.44 $29.44 $29.44 $28.17 195
2020-02-03 $29.21 $29.26 $29.19 $29.19 $27.93 965
2020-01-31 $29.10 $29.10 $29.02 $29.02 $27.76 2,549
2020-01-30 $29.62 $29.77 $29.53 $29.77 $28.48 2,760
2020-01-29 $30.05 $30.05 $29.84 $29.84 $28.56 2,875
2020-01-28 $30.10 $30.10 $30.03 $30.09 $28.80 1,915
2020-01-27 $29.92 $29.92 $29.86 $29.88 $28.59 6,744
2020-01-24 $30.81 $30.81 $30.18 $30.27 $28.96 1,765
2020-01-23 $30.51 $30.71 $30.48 $30.65 $29.33 3,320
2020-01-22 $30.66 $30.66 $30.64 $30.64 $29.32 919
2020-01-21 $30.68 $30.68 $30.60 $30.60 $29.28 906
2020-01-17 $30.85 $30.85 $30.85 $30.85 $29.52 130
2020-01-16 $30.74 $30.91 $30.74 $30.91 $29.58 5,332
2020-01-15 $30.52 $30.56 $30.52 $30.55 $29.24 405
2020-01-14 $30.49 $30.49 $30.46 $30.48 $29.17 2,850
2020-01-13 $30.18 $30.44 $30.18 $30.44 $29.13 4,543
2020-01-10 $30.22 $30.29 $30.18 $30.18 $28.88 949
2020-01-09 $30.38 $30.38 $30.27 $30.27 $28.97 1,035
2020-01-08 $30.40 $30.41 $30.34 $30.34 $29.03 902
2020-01-07 $30.23 $30.35 $30.23 $30.26 $28.96 1,381
2020-01-06 $30.12 $30.36 $30.11 $30.36 $29.05 3,147
2020-01-03 $30.34 $30.40 $30.34 $30.40 $29.09 524
2020-01-02 $30.46 $30.46 $30.46 $30.46 $29.15 149
2019-12-31 $30.56 $30.57 $30.53 $30.57 $29.25 765
2019-12-30 $30.42 $30.46 $30.42 $30.46 $29.15 7,482
2019-12-27 $30.46 $30.47 $30.46 $30.47 $29.16 1,145
2019-12-26 $30.72 $30.72 $30.57 $30.57 $29.25 316
2019-12-24 $30.55 $30.59 $30.55 $30.58 $29.26 1,765
2019-12-23 $30.46 $30.51 $30.46 $30.51 $29.20 3,072
2019-12-20 $30.57 $30.57 $30.57 $30.57 $29.25 1,536
2019-12-19 $31.09 $31.09 $31.09 $31.09 $29.18 908
2019-12-18 $30.81 $31.05 $30.81 $31.02 $29.11 2,262
2019-12-17 $30.81 $30.81 $30.81 $30.81 $28.91 115
2019-12-16 $30.83 $30.84 $30.67 $30.67 $28.78 1,497
2019-12-13 $30.54 $30.58 $30.49 $30.49 $28.62 2,836
2019-12-12 $30.72 $30.83 $30.64 $30.79 $28.89 3,093
2019-12-11 $30.49 $30.53 $30.49 $30.50 $28.63 2,248
2019-12-10 $30.45 $30.51 $30.45 $30.47 $28.59 2,501
2019-12-09 $30.51 $30.57 $30.47 $30.53 $28.65 1,545
2019-12-06 $30.54 $30.58 $30.54 $30.56 $28.68 1,320
2019-12-05 $30.26 $30.26 $30.12 $30.16 $28.30 3,333
2019-12-04 $30.03 $30.07 $30.03 $30.07 $28.22 2,236
2019-12-03 $29.81 $29.96 $29.78 $29.96 $28.11 503
2019-12-02 $30.10 $30.17 $30.07 $30.07 $28.22 1,722
2019-11-29 $30.40 $30.40 $30.32 $30.32 $28.46 400
2019-11-27 $30.50 $30.50 $30.50 $30.50 $28.62 142
2019-11-26 $30.34 $30.34 $30.34 $30.34 $28.47 242
2019-11-25 $29.93 $30.30 $29.93 $30.30 $28.44 1,600
2019-11-22 $29.70 $29.76 $29.68 $29.76 $27.93 1,654
2019-11-21 $29.75 $29.75 $29.62 $29.64 $27.81 266
2019-11-20 $29.91 $29.95 $29.78 $29.78 $27.95 1,100
2019-11-19 $30.07 $30.13 $30.01 $30.01 $28.16 8,708
2019-11-18 $29.97 $29.99 $29.94 $29.99 $28.15 443
2019-11-15 $30.01 $30.01 $30.01 $30.01 $28.16 102
2019-11-14 $29.87 $29.89 $29.87 $29.88 $28.04 862
2019-11-13 $29.75 $29.80 $29.75 $29.80 $27.96 157
2019-11-12 $29.90 $29.90 $29.90 $29.90 $28.06 67
2019-11-11 $29.73 $29.83 $29.73 $29.83 $28.00 348
2019-11-08 $29.92 $29.92 $29.92 $29.92 $28.08 403
2019-11-07 $29.93 $29.93 $29.93 $29.93 $28.08 1,993
2019-11-06 $29.95 $29.96 $29.91 $29.91 $28.07 1,426
2019-11-05 $29.98 $29.98 $29.89 $29.93 $28.08 968
2019-11-04 $29.85 $29.89 $29.85 $29.89 $28.05 441
2019-11-01 $29.67 $29.68 $29.67 $29.68 $27.85 405
2019-10-31 $29.40 $29.41 $29.32 $29.39 $27.58 3,073
2019-10-30 $29.39 $29.52 $29.33 $29.52 $27.70 850
2019-10-29 $29.44 $29.48 $29.42 $29.45 $27.64 3,549
2019-10-28 $29.37 $29.47 $29.36 $29.38 $27.57 3,932
2019-10-25 $29.17 $29.29 $29.11 $29.29 $27.49 1,862
2019-10-24 $29.11 $29.15 $29.11 $29.15 $27.35 130
2019-10-23 $29.15 $29.18 $29.11 $29.18 $27.39 2,095
2019-10-22 $29.25 $29.25 $29.14 $29.15 $27.36 1,114
2019-10-21 $29.28 $29.31 $29.19 $29.19 $27.40 1,098
2019-10-18 $29.04 $29.04 $28.94 $28.98 $27.20 369
2019-10-17 $29.05 $29.05 $29.05 $29.05 $27.26 35
2019-10-16 $28.84 $28.92 $28.84 $28.92 $27.14 266
2019-10-15 $28.88 $28.88 $28.87 $28.87 $27.10 287
2019-10-14 $28.61 $28.61 $28.61 $28.61 $26.85 145
2019-10-11 $28.63 $28.74 $28.63 $28.74 $26.97 1,606
2019-10-10 $28.07 $28.35 $28.07 $28.28 $26.54 838
2019-10-09 $28.16 $28.19 $28.08 $28.13 $26.40 1,272
2019-10-08 $28.02 $28.02 $27.97 $27.97 $26.25 371
2019-10-07 $28.30 $28.30 $28.30 $28.30 $26.56 15
2019-10-04 $28.22 $28.37 $28.22 $28.37 $26.62 466
2019-10-03 $27.93 $28.10 $27.93 $28.10 $26.37 1,502
2019-10-02 $28.06 $28.06 $28.00 $28.00 $26.28 1,286
2019-10-01 $28.48 $28.48 $28.26 $28.26 $26.52 732
2019-09-30 $28.44 $28.50 $28.44 $28.50 $26.75 601
2019-09-27 $28.59 $28.59 $28.35 $28.37 $26.63 3,251
2019-09-26 $28.58 $28.59 $28.56 $28.59 $26.83 465
2019-09-25 $28.54 $28.71 $28.44 $28.68 $26.92 1,281
2019-09-24 $28.90 $28.90 $28.58 $28.58 $26.82 2,074
2019-09-23 $28.74 $28.79 $28.71 $28.79 $27.02 43,696
2019-09-20 $28.94 $28.94 $28.87 $28.87 $27.09 1,120
2019-09-19 $29.02 $29.07 $28.83 $28.83 $27.06 2,381
2019-09-18 $28.81 $28.87 $28.81 $28.83 $27.06 1,685
2019-09-17 $28.91 $28.98 $28.91 $28.94 $27.16 1,179
2019-09-16 $28.98 $29.02 $28.94 $28.97 $27.19 670
2019-09-13 $29.03 $29.03 $29.03 $29.03 $27.25 102
2019-09-12 $28.86 $28.98 $28.86 $28.91 $27.14 600
2019-09-11 $28.75 $28.84 $28.75 $28.84 $27.07 372
2019-09-10 $28.47 $28.61 $28.47 $28.61 $26.85 227
2019-09-09 $28.44 $28.45 $28.36 $28.45 $26.70 485
2019-09-06 $28.31 $28.33 $28.30 $28.30 $26.56 1,777
2019-09-05 $28.16 $28.29 $28.16 $28.29 $26.55 2,582
2019-09-04 $27.93 $27.99 $27.93 $27.98 $26.26 26,300
2019-09-03 $27.68 $27.80 $27.68 $27.80 $26.09 2,081
2019-08-30 $27.96 $27.97 $27.91 $27.91 $26.20 2,675
2019-08-29 $27.79 $27.85 $27.79 $27.85 $26.13 1,637
2019-08-28 $27.66 $27.70 $27.66 $27.66 $25.96 499
2019-08-27 $27.81 $27.81 $27.66 $27.66 $25.96 1,368
2019-08-26 $27.65 $27.72 $27.65 $27.72 $26.02 1,098
2019-08-23 $27.85 $27.85 $27.50 $27.50 $25.81 1,176
2019-08-22 $28.02 $28.05 $28.02 $28.04 $26.31 977
2019-08-21 $28.09 $28.13 $28.09 $28.13 $26.40 619
2019-08-20 $28.02 $28.02 $27.91 $27.92 $26.21 4,610
2019-08-19 $28.12 $28.12 $28.01 $28.01 $26.29 245
2019-08-16 $27.86 $27.89 $27.83 $27.86 $26.15 1,709
2019-08-15 $27.51 $27.51 $27.45 $27.51 $25.81 744
2019-08-14 $27.78 $27.78 $27.56 $27.56 $25.87 3,041
2019-08-13 $28.28 $28.28 $28.22 $28.22 $26.48 459
2019-08-12 $28.05 $28.05 $27.97 $27.97 $26.25 1,300
2019-08-09 $28.23 $28.32 $28.23 $28.28 $26.54 1,588
2019-08-08 $28.49 $28.61 $28.49 $28.61 $26.85 363
2019-08-07 $27.93 $28.25 $27.93 $28.25 $26.52 1,878
2019-08-06 $28.07 $28.07 $27.88 $28.05 $26.32 1,383
2019-08-05 $27.97 $27.97 $27.82 $27.89 $26.17 7,414
2019-08-02 $28.49 $28.52 $28.43 $28.52 $26.77 5,473
2019-08-01 $29.01 $29.15 $28.70 $28.75 $26.99 2,933
2019-07-31 $29.39 $29.39 $28.97 $29.11 $27.32 812
2019-07-30 $29.18 $29.22 $29.12 $29.22 $27.42 831
2019-07-29 $29.30 $29.34 $29.30 $29.31 $27.51 8,727
2019-07-26 $29.36 $29.40 $29.36 $29.39 $27.58 702
2019-07-25 $29.52 $29.52 $29.27 $29.27 $27.47 1,646
2019-07-24 $29.42 $29.57 $29.42 $29.57 $27.75 1,512
2019-07-23 $29.41 $29.43 $29.29 $29.43 $27.62 1,898
2019-07-22 $29.37 $29.40 $29.37 $29.40 $27.60 993
2019-07-19 $29.60 $29.60 $29.44 $29.44 $27.63 1,710
2019-07-18 $29.35 $29.50 $29.35 $29.50 $27.69 370
2019-07-17 $29.44 $29.44 $29.41 $29.41 $27.60 1,002
2019-07-16 $29.46 $29.46 $29.45 $29.45 $27.63 1,286
2019-07-15 $29.50 $29.50 $29.38 $29.47 $27.65 5,131
2019-07-12 $29.45 $29.52 $29.45 $29.52 $27.71 1,262
2019-07-11 $29.46 $29.46 $29.30 $29.36 $27.55 2,424
2019-07-10 $29.38 $29.38 $29.23 $29.33 $27.52 7,680
2019-07-09 $29.08 $29.17 $29.07 $29.17 $27.38 2,478
2019-07-08 $29.31 $29.33 $29.28 $29.33 $27.53 2,967
2019-07-05 $29.42 $29.43 $29.35 $29.43 $27.62 6,652
2019-07-03 $29.31 $29.54 $29.31 $29.47 $27.66 39,760
2019-07-02 $29.25 $29.33 $29.25 $29.33 $27.53 188
2019-07-01 $29.37 $29.37 $29.26 $29.26 $27.46 771
2019-06-28 $29.14 $29.14 $29.14 $29.14 $27.34 204
2019-06-27 $28.77 $28.93 $28.77 $28.92 $27.14 3,361
2019-06-26 $28.72 $28.72 $28.71 $28.71 $26.94 398
2019-06-25 $28.82 $28.86 $28.69 $28.69 $26.92 751
2019-06-24 $29.28 $29.28 $29.16 $29.16 $27.05 1,351
2019-06-21 $29.31 $29.35 $29.30 $29.30 $27.18 1,481
2019-06-20 $29.51 $29.51 $29.29 $29.43 $27.30 20,814
2019-06-19 $29.04 $29.23 $29.04 $29.22 $27.11 16,651
2019-06-18 $28.84 $29.06 $28.84 $29.06 $26.96 5,688
2019-06-17 $28.79 $28.79 $28.74 $28.74 $26.66 1,361
2019-06-14 $28.87 $28.87 $28.63 $28.74 $26.66 5,287
2019-06-13 $28.89 $28.89 $28.89 $28.89 $26.80 427
2019-06-12 $28.92 $28.92 $28.83 $28.83 $26.75 290
2019-06-11 $28.95 $28.95 $28.94 $28.94 $26.84 288
2019-06-10 $28.89 $28.89 $28.80 $28.80 $26.72 1,667
2019-06-07 $28.75 $28.82 $28.75 $28.77 $26.69 670
2019-06-06 $28.56 $28.56 $28.56 $28.56 $26.49 451
2019-06-05 $28.52 $28.52 $28.52 $28.52 $26.46 144
2019-06-04 $28.58 $28.58 $28.58 $28.58 $26.52 2
2019-06-03 $28.15 $28.16 $28.13 $28.16 $26.13 1,494
2019-05-31 $28.00 $28.05 $28.00 $28.05 $26.02 512
2019-05-30 $28.26 $28.26 $28.14 $28.18 $26.15 1,364
2019-05-29 $28.10 $28.21 $28.10 $28.21 $26.17 1,875
2019-05-28 $28.56 $28.56 $28.37 $28.37 $26.32 2,007
2019-05-24 $28.42 $28.47 $28.42 $28.47 $26.41 2,305
2019-05-23 $28.46 $28.46 $28.26 $28.28 $26.23 2,631
2019-05-22 $28.69 $28.74 $28.69 $28.74 $26.66 2,208
2019-05-21 $28.78 $28.84 $28.78 $28.84 $26.75 1,254
2019-05-20 $28.50 $28.61 $28.50 $28.60 $26.53 1,959
2019-05-17 $28.73 $28.96 $28.70 $28.70 $26.63 8,200
2019-05-16 $29.09 $29.11 $28.99 $28.99 $26.89 4,978
2019-05-15 $28.99 $28.99 $28.97 $28.97 $26.88 218
2019-05-14 $28.99 $28.99 $28.91 $28.91 $26.82 755
2019-05-13 $28.82 $28.82 $28.57 $28.66 $26.59 4,100
2019-05-10 $29.14 $29.47 $29.14 $29.38 $27.26 2,091
2019-05-09 $29.30 $29.30 $29.30 $29.30 $27.19 124
2019-05-08 $29.40 $29.60 $29.40 $29.51 $27.38 9,525
2019-05-07 $29.50 $29.51 $29.38 $29.51 $27.38 3,637
2019-05-06 $29.81 $29.83 $29.81 $29.83 $27.67 208
2019-05-03 $29.86 $30.08 $29.86 $30.08 $27.90 4,453
2019-05-02 $29.71 $29.75 $29.64 $29.75 $27.60 382
2019-05-01 $29.91 $29.91 $29.76 $29.76 $27.61 1,984
2019-04-30 $29.95 $29.95 $29.90 $29.94 $27.78 781
2019-04-29 $29.87 $30.02 $29.87 $29.97 $27.81 2,015
2019-04-26 $29.86 $29.96 $29.86 $29.96 $27.79 2,713
2019-04-25 $29.75 $29.92 $29.75 $29.86 $27.70 1,513
2019-04-24 $29.89 $29.89 $29.83 $29.88 $27.72 1,664
2019-04-23 $29.70 $30.00 $29.70 $30.00 $27.83 2,653
2019-04-22 $29.77 $29.86 $29.77 $29.86 $27.70 2,750
2019-04-18 $29.94 $30.04 $29.94 $29.97 $27.80 3,740
2019-04-17 $30.05 $30.05 $29.94 $30.02 $27.85 3,109
2019-04-16 $30.09 $30.13 $30.08 $30.08 $27.90 554
2019-04-15 $30.12 $30.12 $30.09 $30.09 $27.91 349
2019-04-12 $30.14 $30.14 $30.01 $30.07 $27.89 2,967
2019-04-11 $30.00 $30.00 $29.85 $29.89 $27.73 1,344
2019-04-10 $30.02 $30.06 $30.02 $30.04 $27.87 9,892
2019-04-09 $29.83 $29.88 $29.83 $29.84 $27.68 1,182
2019-04-08 $30.01 $30.01 $29.90 $29.99 $27.82 16,775
2019-04-05 $29.86 $30.00 $29.86 $30.00 $27.83 1,190
2019-04-04 $29.82 $29.90 $29.71 $29.85 $27.70 2,005
2019-04-03 $29.90 $29.94 $29.81 $29.81 $27.65 1,936
2019-04-02 $29.70 $29.70 $29.58 $29.68 $27.54 2,209
2019-04-01 $29.74 $29.80 $29.74 $29.80 $27.65 1,305
2019-03-29 $29.50 $29.51 $29.46 $29.49 $27.36 1,155
2019-03-28 $29.40 $29.46 $29.40 $29.46 $27.33 475
2019-03-27 $29.42 $29.42 $29.40 $29.40 $27.27 1,964
2019-03-26 $29.44 $29.46 $29.36 $29.46 $27.33 7,869
2019-03-25 $29.27 $29.29 $29.22 $29.28 $27.17 3,518
2019-03-22 $29.56 $29.57 $29.28 $29.28 $27.16 9,683
2019-03-21 $29.90 $29.90 $29.90 $29.90 $27.74 55
2019-03-20 $29.68 $29.80 $29.64 $29.80 $27.64 330
2019-03-19 $29.95 $29.95 $29.90 $29.90 $27.74 501
2019-03-18 $29.89 $29.92 $29.89 $29.92 $27.76 732
2019-03-15 $29.99 $30.04 $29.72 $29.75 $27.60 18,005
2019-03-14 $29.75 $29.78 $29.72 $29.77 $27.62 3,831
2019-03-13 $29.87 $29.93 $29.85 $29.88 $27.72 10,728
2019-03-12 $29.82 $29.82 $29.75 $29.75 $27.60 710
2019-03-11 $29.40 $29.74 $29.40 $29.74 $27.59 3,406
2019-03-08 $29.21 $29.29 $29.21 $29.29 $27.17 691
2019-03-07 $29.57 $29.57 $29.44 $29.44 $27.31 449
2019-03-06 $29.98 $29.98 $29.81 $29.81 $27.65 164
2019-03-05 $30.15 $30.15 $30.12 $30.12 $27.94 374
2019-03-04 $30.30 $30.30 $30.08 $30.13 $27.95 1,384
2019-03-01 $30.27 $30.30 $30.20 $30.30 $28.11 1,537
2019-02-28 $30.09 $30.12 $30.09 $30.11 $27.94 1,109
2019-02-27 $30.10 $30.19 $30.10 $30.19 $28.00 546
2019-02-26 $30.38 $30.39 $30.28 $30.33 $28.14 6,287
2019-02-25 $30.47 $30.50 $30.37 $30.37 $28.18 12,611
2019-02-22 $30.39 $30.39 $30.35 $30.35 $28.15 958
2019-02-21 $30.17 $30.22 $30.16 $30.20 $28.02 4,448
2019-02-20 $30.24 $30.43 $30.24 $30.32 $28.13 11,379
2019-02-19 $30.04 $30.36 $30.04 $30.28 $28.09 17,447
2019-02-15 $29.92 $30.01 $29.92 $30.01 $27.84 1,232
2019-02-14 $29.74 $29.86 $29.67 $29.80 $27.64 7,500
2019-02-13 $29.83 $29.85 $29.68 $29.77 $27.62 3,929
2019-02-12 $29.50 $29.68 $29.50 $29.67 $27.53 3,277
2019-02-11 $29.30 $29.35 $29.30 $29.35 $27.23 325
2019-02-08 $29.17 $29.28 $29.17 $29.28 $27.16 1,263
2019-02-07 $29.29 $29.31 $29.29 $29.31 $27.19 614
2019-02-06 $29.58 $29.58 $29.51 $29.56 $27.43 5,292
2019-02-05 $29.72 $29.72 $29.72 $29.72 $27.58 169
2019-02-04 $29.57 $29.57 $29.57 $29.57 $27.44 136
2019-02-01 $29.42 $29.42 $29.31 $29.36 $27.24 2,715
2019-01-31 $29.21 $29.44 $29.21 $29.37 $27.25 74,133
2019-01-30 $29.06 $29.45 $29.06 $29.27 $27.15 52,351
2019-01-29 $29.01 $29.10 $29.00 $29.00 $26.90 2,147
2019-01-28 $28.82 $28.99 $28.82 $28.96 $26.86 6,632
2019-01-25 $28.95 $29.17 $28.95 $29.11 $27.00 9,766
2019-01-24 $28.80 $28.81 $28.71 $28.80 $26.71 3,251
2019-01-23 $28.62 $28.70 $28.60 $28.62 $26.55 39,470
2019-01-22 $28.67 $28.67 $28.44 $28.47 $26.41 15,340
2019-01-18 $28.87 $28.99 $28.87 $28.99 $26.90 21,034
2019-01-17 $28.64 $28.64 $28.61 $28.61 $26.54 177
2019-01-16 $28.48 $28.48 $28.40 $28.46 $26.41 2,891
2019-01-15 $28.19 $28.26 $28.18 $28.22 $26.18 2,120
2019-01-14 $28.14 $28.14 $28.09 $28.09 $26.06 628
2019-01-11 $28.11 $28.23 $28.10 $28.21 $26.17 4,612
2019-01-10 $28.12 $28.31 $28.12 $28.31 $26.27 1,101
2019-01-09 $28.12 $28.27 $28.12 $28.25 $26.21 6,427
2019-01-08 $27.80 $27.89 $27.71 $27.87 $25.86 2,834
2019-01-07 $27.54 $27.84 $27.53 $27.73 $25.73 3,895
2019-01-04 $27.33 $27.53 $27.33 $27.46 $25.47 9,338
2019-01-03 $26.80 $26.80 $26.59 $26.64 $24.72 826
2019-01-02 $26.59 $27.04 $26.59 $26.99 $25.04 9,107
2018-12-31 $27.07 $27.07 $26.84 $26.93 $24.98 1,345
2018-12-28 $26.77 $26.87 $26.77 $26.86 $24.91 4,025
2018-12-27 $26.35 $26.67 $26.16 $26.67 $24.74 21,998
2018-12-26 $25.96 $26.58 $25.96 $26.55 $24.63 7,892
2018-12-24 $25.93 $26.11 $25.82 $25.82 $23.95 15,244
2018-12-21 $26.43 $26.43 $25.91 $25.91 $24.04 19,676
2018-12-20 $26.74 $26.86 $26.31 $26.61 $24.69 22,160
2018-12-19 $27.72 $27.81 $27.13 $27.17 $24.76 7,626
2018-12-18 $27.73 $27.82 $27.64 $27.64 $25.19 32,777
2018-12-17 $27.85 $27.94 $27.31 $27.54 $25.09 17,941
2018-12-14 $28.04 $28.25 $28.04 $28.04 $25.55 1,364
2018-12-13 $28.49 $28.50 $28.34 $28.41 $25.89 12,494
2018-12-12 $28.74 $28.74 $28.49 $28.49 $25.97 2,116
2018-12-11 $28.23 $28.33 $28.23 $28.24 $25.74 8,716
2018-12-10 $28.36 $28.36 $28.17 $28.28 $25.77 1,577
2018-12-07 $28.77 $28.77 $28.43 $28.43 $25.91 8,117
2018-12-06 $28.60 $28.85 $28.34 $28.85 $26.29 4,978
2018-12-04 $29.71 $29.71 $28.91 $28.95 $26.39 3,125
2018-12-03 $29.92 $29.92 $29.69 $29.84 $27.19 3,782
2018-11-30 $29.51 $29.54 $29.45 $29.54 $26.92 3,813
2018-11-29 $29.47 $29.57 $29.33 $29.57 $26.95 8,652
2018-11-28 $29.15 $29.62 $28.99 $29.60 $26.98 7,737
2018-11-27 $29.14 $29.14 $29.00 $29.05 $26.48 12,497
2018-11-26 $29.13 $29.26 $28.98 $29.11 $26.53 22,609
2018-11-23 $28.75 $29.03 $28.75 $29.00 $26.43 2,340
2018-11-21 $29.07 $29.08 $29.02 $29.04 $26.47 2,921
2018-11-20 $28.83 $28.83 $28.67 $28.67 $26.12 2,363
2018-11-19 $29.48 $29.48 $29.17 $29.22 $26.63 1,310
2018-11-16 $29.42 $29.42 $29.41 $29.41 $26.80 427
2018-11-15 $29.20 $29.47 $29.20 $29.46 $26.85 2,070
2018-11-14 $29.26 $29.26 $29.12 $29.25 $26.66 2,813
2018-11-13 $29.37 $29.54 $29.26 $29.26 $26.66 1,007
2018-11-12 $29.52 $29.52 $29.25 $29.26 $26.67 4,529
2018-11-09 $29.78 $29.78 $29.58 $29.58 $26.96 1,328
2018-11-08 $29.99 $30.07 $29.88 $29.95 $27.29 25,622
2018-11-07 $30.00 $30.14 $29.93 $30.10 $27.43 6,245
2018-11-06 $29.74 $29.75 $29.69 $29.69 $27.06 6,704
2018-11-05 $29.63 $29.78 $29.62 $29.78 $27.14 8,208
2018-11-02 $29.85 $29.85 $29.63 $29.80 $27.16 9,575
2018-11-01 $29.48 $29.63 $29.45 $29.63 $27.00 3,988
2018-10-31 $29.22 $29.29 $29.12 $29.21 $26.62 7,597
2018-10-30 $28.46 $28.91 $28.46 $28.88 $26.32 5,590
2018-10-29 $28.78 $28.78 $28.20 $28.39 $25.87 6,595
2018-10-26 $28.39 $28.64 $28.20 $28.64 $26.10 12,523
2018-10-25 $28.78 $29.05 $28.78 $28.91 $26.35 7,668
2018-10-24 $29.01 $29.01 $28.60 $28.60 $26.06 11,068
2018-10-23 $28.82 $29.35 $28.82 $29.34 $26.74 2,250
2018-10-22 $29.52 $29.63 $29.45 $29.55 $26.93 19,555
2018-10-19 $29.44 $29.44 $29.38 $29.44 $26.83 2,675
2018-10-18 $29.57 $29.57 $29.41 $29.43 $26.82 3,367
2018-10-17 $30.01 $30.01 $29.89 $29.90 $27.25 5,229
2018-10-16 $29.69 $29.96 $29.69 $29.96 $27.30 436
2018-10-15 $29.40 $29.60 $29.40 $29.50 $26.88 5,639
2018-10-12 $29.58 $29.58 $29.28 $29.45 $26.84 2,812
2018-10-11 $29.68 $29.68 $29.31 $29.50 $26.88 4,921
2018-10-10 $30.30 $30.30 $29.83 $29.86 $27.21 6,029
2018-10-09 $30.45 $30.59 $30.45 $30.50 $27.79 5,507
2018-10-08 $30.42 $30.67 $30.42 $30.67 $27.95 2,925
2018-10-05 $30.90 $30.90 $30.58 $30.73 $28.00 6,427
2018-10-04 $31.10 $31.10 $30.84 $30.97 $28.22 4,415
2018-10-03 $31.23 $31.28 $31.18 $31.18 $28.42 5,376
2018-10-02 $31.28 $31.37 $31.20 $31.25 $28.47 2,008
2018-10-01 $31.68 $31.69 $31.66 $31.66 $28.85 1,842
2018-09-28 $31.60 $31.78 $31.60 $31.69 $28.88 5,650
2018-09-27 $31.60 $31.79 $31.60 $31.79 $28.97 762
2018-09-26 $31.79 $31.86 $31.79 $31.86 $29.03 802
2018-09-25 $31.87 $31.88 $31.76 $31.87 $29.04 9,290
2018-09-24 $31.72 $31.78 $31.70 $31.70 $28.89 24,618
2018-09-21 $31.98 $31.98 $31.96 $31.97 $29.14 2,599
2018-09-20 $31.72 $31.72 $31.72 $31.72 $28.91 16
2018-09-19 $31.75 $31.79 $31.63 $31.72 $28.91 1,980
2018-09-18 $31.56 $31.69 $31.56 $31.69 $28.88 1,352
2018-09-17 $31.53 $31.53 $31.40 $31.40 $28.61 1,463
2018-09-14 $31.67 $31.67 $31.51 $31.59 $28.79 4,941
2018-09-13 $31.42 $31.46 $31.42 $31.43 $28.64 2,375
2018-09-12 $31.22 $31.40 $31.14 $31.35 $28.57 5,513
2018-09-11 $31.27 $31.27 $31.26 $31.27 $28.49 786
2018-09-10 $31.42 $31.42 $31.33 $31.33 $28.55 1,517
2018-09-07 $31.23 $31.24 $31.23 $31.24 $28.47 1,433
2018-09-06 $31.66 $31.66 $31.48 $31.58 $28.78 4,357
2018-09-05 $31.63 $31.75 $31.63 $31.75 $28.93 767
2018-09-04 $31.90 $31.91 $31.82 $31.83 $29.01 1,982
2018-08-31 $32.07 $32.08 $32.04 $32.08 $29.23 1,010
2018-08-30 $32.18 $32.21 $32.09 $32.09 $29.24 2,622
2018-08-29 $32.32 $32.32 $32.24 $32.24 $29.38 2,048
2018-08-28 $32.27 $32.27 $32.12 $32.15 $29.30 1,672
2018-08-27 $32.12 $32.22 $32.11 $32.20 $29.34 16,244
2018-08-24 $31.85 $31.86 $31.85 $31.86 $29.04 675
2018-08-23 $31.70 $31.73 $31.70 $31.73 $28.92 468
2018-08-22 $31.86 $31.86 $31.78 $31.78 $28.96 2,336
2018-08-21 $31.82 $31.93 $31.82 $31.93 $29.10 1,777
2018-08-20 $31.51 $31.51 $31.51 $31.51 $28.71 415
2018-08-17 $31.41 $31.41 $31.41 $31.41 $28.62 528
2018-08-16 $31.35 $31.35 $31.35 $31.35 $28.57 228
2018-08-15 $31.08 $31.16 $30.91 $31.03 $28.28 2,409
2018-08-14 $31.54 $31.66 $31.45 $31.65 $28.84 12,298
2018-08-13 $31.37 $31.39 $31.29 $31.29 $28.52 3,427
2018-08-10 $31.61 $31.61 $31.61 $31.61 $28.81 234
2018-08-09 $32.09 $32.09 $32.00 $32.00 $29.16 1,444
2018-08-08 $31.85 $31.85 $31.76 $31.85 $29.03 890
2018-08-07 $31.91 $31.93 $31.86 $31.86 $29.04 1,319
2018-08-06 $31.64 $31.80 $31.64 $31.79 $28.97 1,346
2018-08-03 $31.73 $31.73 $31.73 $31.73 $28.92 108
2018-08-02 $31.87 $31.87 $31.81 $31.81 $28.99 1,575
2018-08-01 $31.87 $32.01 $31.87 $32.01 $29.17 649
2018-07-31 $31.85 $31.85 $31.85 $31.85 $29.03 0
2018-07-30 $31.90 $31.90 $31.85 $31.85 $29.03 1,150
2018-07-27 $32.14 $32.14 $32.14 $32.14 $29.29 12
2018-07-26 $31.97 $32.14 $31.97 $32.14 $29.29 848
2018-07-25 $31.78 $31.78 $31.78 $31.78 $28.96 615
2018-07-24 $31.78 $31.83 $31.75 $31.83 $29.00 1,102
2018-07-23 $31.70 $31.70 $31.65 $31.68 $28.87 1,078
2018-07-20 $31.67 $31.68 $31.66 $31.68 $28.87 794
2018-07-19 $31.48 $31.48 $31.48 $31.48 $28.69 750
2018-07-18 $31.58 $31.68 $31.58 $31.68 $28.87 1,421
2018-07-17 $31.56 $31.57 $31.53 $31.57 $28.77 2,039
2018-07-16 $31.51 $31.51 $31.34 $31.34 $28.56 1,850
2018-07-13 $31.54 $31.59 $31.50 $31.58 $28.78 3,016
2018-07-12 $31.56 $31.56 $31.43 $31.52 $28.73 2,038
2018-07-11 $31.31 $31.31 $31.31 $31.31 $28.53 258
2018-07-10 $31.76 $31.76 $31.63 $31.63 $28.83 1,515
2018-07-09 $31.73 $31.81 $31.72 $31.74 $28.93 1,797
2018-07-06 $31.58 $31.58 $31.50 $31.50 $28.70 644
2018-07-05 $31.26 $31.27 $31.13 $31.16 $28.40 1,762
2018-07-03 $31.39 $31.39 $31.23 $31.23 $28.46 1,200
2018-07-02 $31.60 $31.60 $31.60 $31.60 $28.79 19
2018-06-29 $31.60 $31.60 $31.60 $31.60 $28.79 496
2018-06-28 $31.19 $31.22 $31.12 $31.22 $28.46 1,884
2018-06-27 $31.65 $31.65 $31.32 $31.32 $28.54 2,898
2018-06-26 $31.61 $31.74 $31.61 $31.69 $28.88 1,981
2018-06-25 $31.67 $31.67 $31.54 $31.54 $28.74 2,145
2018-06-22 $32.08 $32.12 $32.04 $32.12 $29.27 596
2018-06-21 $32.12 $32.12 $31.90 $31.97 $29.13 4,303
2018-06-20 $32.44 $32.47 $32.34 $32.47 $29.33 1,235
2018-06-19 $32.24 $32.49 $32.24 $32.49 $29.34 2,858
2018-06-18 $32.53 $32.67 $32.46 $32.67 $29.50 1,859
2018-06-15 $32.57 $32.60 $32.48 $32.60 $29.44 3,278
2018-06-14 $32.86 $32.87 $32.85 $32.87 $29.68 5,189
2018-06-13 $32.90 $32.96 $32.79 $32.83 $29.65 10,773
2018-06-12 $33.10 $33.10 $32.87 $32.88 $29.69 11,316
2018-06-11 $33.12 $33.12 $33.04 $33.12 $29.91 1,103
2018-06-08 $32.96 $33.05 $32.94 $32.94 $29.75 6,893
2018-06-07 $33.13 $33.13 $32.80 $32.86 $29.68 2,361
2018-06-06 $33.01 $33.12 $32.97 $33.12 $29.91 4,037
2018-06-05 $32.78 $32.87 $32.72 $32.82 $29.64 8,813
2018-06-04 $32.73 $32.80 $32.73 $32.80 $29.62 1,217
2018-06-01 $32.50 $32.57 $32.50 $32.55 $29.39 3,945
2018-05-31 $32.33 $32.33 $32.20 $32.29 $29.16 3,708
2018-05-30 $32.18 $32.44 $32.18 $32.43 $29.29 12,919
2018-05-29 $32.09 $32.13 $31.98 $31.98 $28.88 1,012
2018-05-25 $32.40 $32.50 $32.34 $32.46 $29.31 3,827
2018-05-24 $32.45 $32.52 $32.25 $32.43 $29.29 16,972
2018-05-23 $32.43 $32.50 $32.34 $32.50 $29.35 6,730
2018-05-22 $32.73 $32.73 $32.57 $32.57 $29.41 1,800
2018-05-21 $32.69 $32.69 $32.54 $32.54 $29.39 1,451
2018-05-18 $32.48 $32.49 $32.40 $32.40 $29.26 2,343
2018-05-17 $32.38 $32.40 $32.33 $32.36 $29.22 3,799
2018-05-16 $32.22 $32.40 $32.22 $32.30 $29.17 2,467
2018-05-15 $31.85 $32.03 $31.85 $32.02 $28.92 2,173
2018-05-14 $32.24 $32.24 $32.08 $32.08 $28.97 8,410
2018-05-11 $32.18 $32.18 $32.18 $32.18 $29.06 400
2018-05-10 $32.03 $32.06 $31.97 $31.97 $28.87 1,103
2018-05-09 $31.61 $31.61 $31.61 $31.61 $28.55 41
2018-05-08 $31.58 $31.61 $31.58 $31.61 $28.55 2,830
2018-05-07 $31.73 $31.73 $31.69 $31.69 $28.62 1,328
2018-05-04 $31.46 $31.64 $31.41 $31.54 $28.48 30,645
2018-05-03 $31.60 $31.60 $31.39 $31.43 $28.38 26,342
2018-05-02 $31.70 $31.73 $31.62 $31.62 $28.56 1,832
2018-05-01 $31.33 $31.41 $31.24 $31.39 $28.34 4,063
2018-04-30 $31.84 $31.84 $31.84 $31.84 $28.75 596
2018-04-27 $31.73 $31.79 $31.73 $31.79 $28.71 906
2018-04-26 $31.83 $31.83 $31.83 $31.83 $28.74 361
2018-04-25 $31.69 $31.70 $31.69 $31.70 $28.63 633
2018-04-24 $32.05 $32.05 $32.05 $32.05 $28.95 359
2018-04-23 $32.01 $32.01 $31.90 $31.92 $28.82 6,670
2018-04-20 $32.12 $32.12 $31.87 $31.93 $28.84 1,618
2018-04-19 $32.21 $32.22 $32.19 $32.20 $29.08 3,396
2018-04-18 $32.43 $32.43 $32.40 $32.40 $29.26 253
2018-04-17 $32.11 $32.11 $32.11 $32.11 $29.00 141
2018-04-16 $32.11 $32.11 $32.11 $32.11 $29.00 200
2018-04-13 $32.10 $32.11 $31.92 $31.99 $28.89 11,888
2018-04-12 $32.15 $32.19 $32.15 $32.16 $29.05 2,722
2018-04-11 $32.11 $32.11 $31.97 $32.00 $28.90 1,442
2018-04-10 $31.80 $31.80 $31.80 $31.80 $28.72 88
2018-04-09 $31.89 $31.89 $31.80 $31.80 $28.72 992
2018-04-06 $31.96 $31.96 $31.96 $31.96 $28.86 18
2018-04-05 $31.99 $31.99 $31.85 $31.96 $28.86 3,783
2018-04-04 $31.53 $31.86 $31.53 $31.82 $28.74 707
2018-04-03 $31.56 $31.56 $31.54 $31.55 $28.49 743
2018-04-02 $31.08 $31.08 $31.08 $31.08 $28.07 600
2018-03-29 $31.60 $31.77 $31.60 $31.77 $28.69 840
2018-03-28 $31.36 $31.40 $31.27 $31.27 $28.24 1,681
2018-03-27 $31.34 $31.34 $31.34 $31.34 $28.30 614
2018-03-26 $31.24 $31.26 $31.18 $31.22 $28.19 9,531
2018-03-23 $31.11 $31.11 $31.09 $31.10 $28.09 1,248
2018-03-22 $31.75 $31.75 $31.57 $31.57 $28.51 1,109
2018-03-21 $32.07 $32.24 $32.07 $32.22 $29.10 1,224
2018-03-20 $32.07 $32.07 $32.04 $32.04 $28.93 2,629
2018-03-19 $32.14 $32.14 $31.82 $31.82 $28.74 13,201
2018-03-16 $32.20 $32.20 $32.20 $32.20 $29.08 95
2018-03-15 $32.31 $32.31 $32.15 $32.20 $29.08 2,013
2018-03-14 $32.23 $32.23 $32.15 $32.15 $29.03 742
2018-03-13 $32.47 $32.47 $32.13 $32.13 $29.02 2,112
2018-03-12 $32.36 $32.36 $32.29 $32.29 $29.16 4,641
2018-03-09 $32.34 $32.34 $32.34 $32.34 $29.20 200
2018-03-08 $31.96 $31.96 $31.82 $31.90 $28.81 3,547
2018-03-07 $31.59 $31.72 $31.58 $31.68 $28.61 30,055
2018-03-06 $31.71 $31.80 $31.62 $31.80 $28.72 55,334
2018-03-05 $31.53 $31.53 $31.47 $31.47 $28.42 3,402
2018-03-02 $31.11 $31.11 $31.11 $31.11 $28.10 12
2018-03-01 $31.35 $31.35 $31.11 $31.11 $28.10 302
2018-02-28 $31.55 $31.55 $31.55 $31.55 $28.49 437
2018-02-27 $31.71 $31.73 $31.69 $31.70 $28.63 4,419
2018-02-26 $31.79 $31.79 $31.79 $31.79 $28.71 20
2018-02-23 $31.82 $31.82 $31.79 $31.79 $28.71 963
2018-02-22 $31.86 $31.88 $31.86 $31.88 $28.79 270
2018-02-21 $31.83 $31.83 $31.79 $31.79 $28.71 804
2018-02-20 $31.83 $31.83 $31.61 $31.61 $28.55 1,045
2018-02-16 $31.71 $32.06 $31.71 $31.82 $28.74 6,516
2018-02-15 $31.77 $31.81 $31.64 $31.71 $28.64 13,870
2018-02-14 $30.93 $31.58 $30.93 $31.58 $28.52 22,828
2018-02-13 $30.87 $30.93 $30.87 $30.93 $27.93 4,343
2018-02-12 $30.68 $31.02 $30.68 $30.96 $27.96 3,187
2018-02-09 $30.30 $30.30 $29.95 $29.95 $27.05 279
2018-02-08 $30.42 $30.42 $30.42 $30.42 $27.48 551
2018-02-07 $31.24 $31.24 $31.13 $31.13 $28.11 737
2018-02-06 $30.68 $31.46 $30.68 $31.39 $28.35 9,827
2018-02-05 $32.00 $32.00 $31.30 $31.30 $28.27 2,452
2018-02-02 $32.50 $32.50 $32.23 $32.27 $29.14 3,437
2018-02-01 $32.76 $32.91 $32.75 $32.81 $29.63 2,028
2018-01-31 $32.94 $32.94 $32.94 $32.94 $29.75 651
2018-01-30 $32.90 $32.95 $32.87 $32.87 $29.68 1,797
2018-01-29 $33.19 $33.25 $33.18 $33.19 $29.97 3,560
2018-01-26 $33.30 $33.42 $33.24 $33.41 $30.18 2,602
2018-01-25 $33.16 $33.20 $33.13 $33.16 $29.94 1,206
2018-01-24 $33.22 $33.22 $33.11 $33.14 $29.93 7,249
2018-01-23 $32.96 $32.99 $32.94 $32.99 $29.80 1,651
2018-01-22 $32.94 $32.95 $32.93 $32.95 $29.76 870
2018-01-19 $32.66 $32.72 $32.66 $32.68 $29.51 1,909
2018-01-18 $32.50 $32.52 $32.45 $32.52 $29.37 1,575
2018-01-17 $32.77 $32.79 $32.72 $32.72 $29.55 2,091
2018-01-16 $32.65 $32.65 $32.57 $32.57 $29.41 3,639
2018-01-12 $32.47 $32.59 $32.47 $32.59 $29.43 1,162
2018-01-11 $32.29 $32.49 $32.29 $32.47 $29.32 2,136
2018-01-10 $32.11 $32.19 $32.05 $32.19 $29.07 3,404
2018-01-09 $32.20 $32.20 $32.19 $32.19 $29.07 15,458
2018-01-08 $32.21 $32.28 $32.18 $32.28 $29.15 1,423
2018-01-05 $32.09 $32.18 $32.09 $32.17 $29.05 5,042
2018-01-04 $31.98 $32.05 $31.98 $32.01 $28.91 2,163
2018-01-03 $31.98 $32.01 $31.95 $32.00 $28.90 1,252
2018-01-02 $31.81 $31.84 $31.80 $31.84 $28.75 375
2017-12-29 $31.69 $31.69 $31.57 $31.57 $28.51 1,484
2017-12-28 $31.48 $31.48 $31.48 $31.48 $28.43 970
2017-12-27 $31.36 $31.44 $31.36 $31.44 $28.39 1,900
2017-12-26 $31.32 $31.32 $31.32 $31.32 $28.28 788
2017-12-22 $31.29 $31.32 $31.29 $31.32 $28.28 867
2017-12-21 $31.29 $31.30 $31.29 $31.30 $28.27 650
2017-12-20 $31.49 $31.61 $31.49 $31.54 $28.09 2,240
2017-12-19 $31.48 $31.48 $31.45 $31.45 $28.01 542
2017-12-18 $31.51 $31.53 $31.44 $31.49 $28.04 1,951
2017-12-15 $31.20 $31.32 $31.17 $31.29 $27.86 2,591
2017-12-14 $31.26 $31.26 $31.05 $31.05 $27.65 1,386
2017-12-13 $31.11 $31.29 $31.11 $31.24 $27.82 4,186
2017-12-12 $31.00 $31.01 $30.96 $30.96 $27.57 1,466
2017-12-11 $31.07 $31.10 $31.05 $31.09 $27.68 4,071
2017-12-08 $31.05 $31.06 $31.04 $31.04 $27.64 6,556
2017-12-07 $31.01 $31.01 $31.01 $31.01 $27.61 986
2017-12-06 $30.89 $30.89 $30.89 $30.89 $27.51 164
2017-12-05 $31.16 $31.16 $31.16 $31.16 $27.75 533
2017-12-04 $31.39 $31.39 $31.29 $31.31 $27.88 990
2017-12-01 $31.40 $31.40 $31.11 $31.25 $27.83 935
2017-11-30 $31.47 $31.47 $31.43 $31.45 $28.01 916
2017-11-29 $31.44 $31.46 $31.41 $31.46 $28.01 929
2017-11-28 $31.24 $31.39 $31.24 $31.39 $27.96 2,689
2017-11-27 $31.19 $31.19 $31.19 $31.19 $27.77 50
2017-11-24 $31.19 $31.19 $31.19 $31.19 $27.77 0
2017-11-22 $31.19 $31.19 $31.19 $31.19 $27.77 260
2017-11-21 $30.98 $31.10 $30.98 $31.07 $27.67 1,309
2017-11-20 $30.70 $30.75 $30.69 $30.75 $27.38 1,231
2017-11-17 $30.54 $30.57 $30.54 $30.57 $27.22 301
2017-11-16 $30.51 $30.66 $30.51 $30.66 $27.30 1,279
2017-11-15 $30.05 $30.12 $30.05 $30.12 $26.82 668
2017-11-14 $30.32 $30.32 $30.28 $30.32 $27.00 1,373
2017-11-13 $30.38 $30.38 $30.36 $30.38 $27.05 421
2017-11-10 $30.50 $30.50 $30.50 $30.50 $27.16 621
2017-11-09 $30.38 $30.45 $30.38 $30.45 $27.12 651
2017-11-08 $30.60 $30.76 $30.58 $30.72 $27.36 8,485
2017-11-07 $30.63 $30.64 $30.48 $30.51 $27.17 11,668
2017-11-06 $30.69 $30.79 $30.69 $30.79 $27.42 50,462
2017-11-03 $30.67 $30.67 $30.67 $30.67 $27.31 186
2017-11-02 $30.68 $30.74 $30.67 $30.74 $27.37 665
2017-11-01 $30.82 $30.82 $30.58 $30.58 $27.23 1,926
2017-10-31 $30.59 $30.64 $30.59 $30.64 $27.29 1,491
2017-10-30 $30.42 $30.42 $30.41 $30.41 $27.08 608
2017-10-27 $30.59 $30.62 $30.53 $30.62 $27.27 5,440
2017-10-26 $30.61 $30.61 $30.61 $30.61 $27.26 147
2017-10-25 $30.55 $30.67 $30.49 $30.61 $27.26 41,504
2017-10-24 $30.65 $30.68 $30.60 $30.64 $27.28 3,825
2017-10-23 $30.50 $30.50 $30.43 $30.43 $27.10 4,771
2017-10-20 $30.60 $30.62 $30.55 $30.59 $27.24 2,294
2017-10-19 $30.37 $30.48 $30.37 $30.42 $27.09 11,577
2017-10-18 $30.71 $30.74 $30.62 $30.71 $27.34 16,971
2017-10-17 $30.60 $30.64 $30.52 $30.53 $27.19 21,393
2017-10-16 $30.74 $30.74 $30.74 $30.74 $27.37 1,317
2017-10-13 $30.87 $30.87 $30.82 $30.83 $27.45 962
2017-10-12 $30.59 $30.65 $30.59 $30.65 $27.29 741
2017-10-11 $30.65 $30.67 $30.63 $30.67 $27.31 1,524
2017-10-10 $30.67 $30.67 $30.62 $30.65 $27.29 1,149
2017-10-09 $30.47 $30.49 $30.43 $30.49 $27.15 13,677
2017-10-06 $30.54 $30.56 $30.52 $30.53 $27.18 5,168
2017-10-05 $30.65 $30.66 $30.61 $30.66 $27.30 3,065
2017-10-04 $30.62 $30.62 $30.58 $30.58 $27.23 1,781
2017-10-03 $30.56 $30.56 $30.52 $30.52 $27.18 2,362
2017-10-02 $30.43 $30.50 $30.43 $30.48 $27.14 1,631
2017-09-29 $30.40 $30.40 $30.32 $30.36 $27.03 2,314
2017-09-28 $30.06 $30.19 $30.06 $30.19 $26.88 1,874
2017-09-27 $29.86 $30.11 $29.86 $30.07 $26.78 5,062
2017-09-26 $29.82 $29.86 $29.80 $29.85 $26.58 3,575
2017-09-25 $29.79 $29.80 $29.77 $29.78 $26.52 6,289
2017-09-22 $29.94 $29.94 $29.93 $29.94 $26.66 1,422
2017-09-21 $29.92 $29.92 $29.92 $29.92 $26.64 250
2017-09-20 $30.00 $30.06 $29.98 $29.98 $26.69 1,326
2017-09-19 $29.94 $29.94 $29.89 $29.93 $26.65 689
2017-09-18 $29.97 $29.97 $29.95 $29.95 $26.67 516
2017-09-15 $29.87 $29.92 $29.87 $29.92 $26.64 2,641
2017-09-14 $29.71 $29.79 $29.71 $29.79 $26.53 1,741
2017-09-13 $29.77 $29.77 $29.74 $29.74 $26.48 2,662
2017-09-12 $29.54 $29.79 $29.54 $29.71 $26.46 2,450
2017-09-11 $29.67 $29.69 $29.64 $29.68 $26.43 1,527
2017-09-08 $29.50 $29.50 $29.47 $29.47 $26.24 1,050
2017-09-07 $29.59 $29.59 $29.46 $29.50 $26.27 616
2017-09-06 $29.39 $29.42 $29.35 $29.42 $26.20 864
2017-09-05 $29.50 $29.51 $29.19 $29.31 $26.10 5,710
2017-09-01 $29.46 $29.57 $29.44 $29.56 $26.32 16,221
2017-08-31 $29.39 $29.46 $29.39 $29.46 $26.23 882
2017-08-30 $29.13 $29.13 $29.13 $29.13 $25.94 148
2017-08-29 $29.03 $29.07 $29.03 $29.07 $25.88 1,251
2017-08-28 $29.06 $29.06 $29.06 $29.06 $25.88 100
2017-08-25 $29.09 $29.17 $29.08 $29.13 $25.94 4,147
2017-08-24 $28.99 $28.99 $28.99 $28.99 $25.82 93
2017-08-23 $28.97 $29.01 $28.91 $28.99 $25.82 8,898
2017-08-22 $28.76 $28.76 $28.76 $28.76 $25.61 57
2017-08-21 $28.76 $28.76 $28.74 $28.76 $25.61 391
2017-08-18 $28.69 $28.69 $28.68 $28.68 $25.54 287
2017-08-17 $28.95 $28.95 $28.59 $28.62 $25.49 6,665
2017-08-16 $28.96 $28.98 $28.95 $28.98 $25.81 1,850
2017-08-15 $28.82 $28.82 $28.78 $28.78 $25.63 2,008
2017-08-14 $28.78 $28.78 $28.78 $28.78 $25.63 0
2017-08-11 $28.74 $28.78 $28.74 $28.78 $25.63 700
2017-08-10 $28.88 $28.88 $28.75 $28.75 $25.60 8,536
2017-08-09 $29.22 $29.22 $29.17 $29.18 $25.98 450
2017-08-08 $29.37 $29.45 $29.27 $29.27 $26.06 2,667
2017-08-07 $29.24 $29.30 $29.24 $29.30 $26.09 3,435
2017-08-04 $29.23 $29.23 $29.23 $29.23 $26.02 766
2017-08-03 $29.20 $29.20 $29.13 $29.13 $25.94 610
2017-08-02 $29.33 $29.33 $29.18 $29.19 $25.99 1,100
2017-08-01 $29.32 $29.32 $29.31 $29.31 $26.10 350
2017-07-31 $29.07 $29.17 $29.07 $29.17 $25.97 651
2017-07-28 $29.18 $29.18 $29.17 $29.17 $25.97 219
2017-07-27 $29.27 $29.27 $29.27 $29.27 $26.06 244
2017-07-26 $29.24 $29.31 $29.23 $29.31 $26.10 1,314
2017-07-25 $29.35 $29.38 $29.32 $29.36 $26.15 3,832
2017-07-24 $29.29 $29.29 $29.18 $29.18 $25.98 1,126
2017-07-21 $29.30 $29.30 $29.20 $29.21 $26.01 1,198
2017-07-20 $29.29 $29.34 $29.29 $29.32 $26.10 2,210
2017-07-19 $29.27 $29.31 $29.14 $29.29 $26.08 17,802
2017-07-18 $29.04 $29.04 $28.98 $28.99 $25.82 448
2017-07-17 $29.06 $29.06 $29.06 $29.06 $25.88 268
2017-07-14 $29.04 $29.06 $29.03 $29.06 $25.88 3,351
2017-07-13 $28.78 $28.85 $28.76 $28.85 $25.69 869
2017-07-12 $28.75 $28.77 $28.74 $28.76 $25.61 4,589
2017-07-11 $28.45 $28.45 $28.45 $28.45 $25.33 252
2017-07-10 $29.74 $29.74 $28.36 $28.39 $25.28 1,507
2017-07-07 $28.28 $28.28 $28.28 $28.28 $25.18 0
2017-07-06 $28.37 $28.39 $28.28 $28.28 $25.18 2,979
2017-07-05 $28.65 $28.65 $28.65 $28.65 $25.51 126
2017-07-03 $28.56 $28.66 $28.56 $28.65 $25.51 48,637
2017-06-30 $28.49 $28.49 $28.30 $28.30 $25.20 2,690
2017-06-29 $28.35 $28.35 $28.35 $28.35 $25.25 102
2017-06-28 $28.50 $28.50 $28.50 $28.50 $25.38 470
2017-06-27 $28.27 $28.30 $28.27 $28.30 $25.20 1,305
2017-06-26 $28.37 $28.37 $28.37 $28.37 $25.26 501
2017-06-23 $28.05 $28.27 $28.05 $28.27 $25.17 2,197
2017-06-22 $28.27 $28.27 $28.27 $28.27 $24.97 4
2017-06-21 $28.25 $28.36 $28.25 $28.27 $24.97 6,791
2017-06-20 $28.32 $28.33 $28.31 $28.31 $25.01 1,495
2017-06-19 $28.61 $28.61 $28.61 $28.61 $25.27 379
2017-06-16 $28.35 $28.43 $28.35 $28.43 $25.11 305
2017-06-15 $28.74 $28.74 $28.74 $28.74 $25.39 0
2017-06-14 $28.74 $28.74 $28.74 $28.74 $25.39 12
2017-06-13 $28.79 $28.79 $28.74 $28.74 $25.39 816
2017-06-12 $28.59 $28.59 $28.59 $28.59 $25.26 290
2017-06-09 $28.73 $28.74 $28.58 $28.62 $25.28 801
2017-06-08 $28.48 $28.65 $28.48 $28.65 $25.31 882
2017-06-07 $28.45 $28.46 $28.39 $28.46 $25.14 2,929
2017-06-06 $28.34 $28.45 $28.30 $28.38 $25.07 1,100
2017-06-05 $28.50 $28.52 $28.47 $28.47 $25.15 1,728
2017-06-02 $28.53 $28.54 $28.53 $28.54 $25.21 510
2017-06-01 $28.22 $28.25 $28.22 $28.25 $24.95 1,000
2017-05-31 $27.98 $27.98 $27.98 $27.98 $24.72 0
2017-05-30 $27.98 $27.98 $27.98 $27.98 $24.72 1,199
2017-05-26 $27.97 $27.97 $27.97 $27.97 $24.71 85
2017-05-25 $27.97 $27.97 $27.97 $27.97 $24.71 209
2017-05-24 $27.93 $27.93 $27.93 $27.93 $24.67 74
2017-05-23 $27.93 $27.93 $27.93 $27.93 $24.67 422
2017-05-22 $27.93 $27.93 $27.93 $27.93 $24.67 600
2017-05-19 $27.87 $27.90 $27.87 $27.90 $24.65 295
2017-05-18 $27.78 $27.78 $27.78 $27.78 $24.54 0
2017-05-17 $27.78 $27.78 $27.78 $27.78 $24.54 821
2017-05-16 $28.24 $28.24 $28.21 $28.21 $24.92 21,184
2017-05-15 $28.18 $28.18 $28.16 $28.16 $24.88 590
2017-05-12 $28.05 $28.07 $28.04 $28.04 $24.77 3,334
2017-05-11 $28.16 $28.16 $28.16 $28.16 $24.87 468
2017-05-10 $28.18 $28.18 $28.18 $28.18 $24.89 0
2017-05-09 $28.17 $28.18 $28.15 $28.18 $24.89 9,788
2017-05-08 $28.06 $28.06 $28.06 $28.06 $24.79 300
2017-05-05 $27.98 $27.98 $27.98 $27.98 $24.72 360
2017-05-04 $27.92 $27.92 $27.92 $27.92 $24.66 801
2017-05-03 $28.05 $28.05 $28.00 $28.00 $24.73 2,111
2017-05-02 $28.23 $28.23 $28.18 $28.18 $24.89 273
2017-05-01 $28.15 $28.17 $28.14 $28.17 $24.88 678
2017-04-28 $28.06 $28.11 $28.06 $28.07 $24.79 897
2017-04-27 $28.16 $28.17 $28.13 $28.14 $24.85 2,321
2017-04-26 $28.14 $28.25 $28.14 $28.16 $24.88 554
2017-04-25 $27.95 $27.95 $27.95 $27.95 $24.69 0
2017-04-24 $27.80 $27.95 $27.80 $27.95 $24.69 1,124
2017-04-21 $27.68 $27.68 $27.66 $27.68 $24.45 1,644
2017-04-20 $27.68 $27.72 $27.66 $27.72 $24.49 1,839
2017-04-19 $27.52 $27.53 $27.46 $27.46 $24.25 688
2017-04-18 $27.32 $27.32 $27.32 $27.32 $24.13 191
2017-04-17 $27.40 $27.62 $27.40 $27.54 $24.33 28,674
2017-04-13 $27.45 $27.45 $27.45 $27.45 $24.25 21,027
2017-04-12 $27.44 $27.45 $27.44 $27.45 $24.25 1,200
2017-04-11 $27.36 $27.62 $27.36 $27.62 $24.40 2,097
2017-04-10 $27.52 $27.52 $27.52 $27.52 $24.31 112
2017-04-07 $27.46 $27.46 $27.46 $27.46 $24.26 100
2017-04-06 $27.36 $27.45 $27.35 $27.42 $24.22 6,179
2017-04-05 $27.49 $27.49 $27.49 $27.49 $24.29 205
2017-04-04 $27.54 $27.54 $27.49 $27.51 $24.30 2,365
2017-04-03 $27.48 $27.48 $27.48 $27.48 $24.27 614
2017-03-31 $27.61 $27.70 $27.58 $27.67 $24.44 5,922
2017-03-30 $27.67 $27.67 $27.67 $27.67 $24.44 1,000
2017-03-29 $27.57 $27.62 $27.57 $27.62 $24.40 386
2017-03-28 $27.49 $27.68 $27.48 $27.68 $24.45 12,172
2017-03-27 $27.42 $27.55 $27.42 $27.55 $24.34 2,800
2017-03-24 $27.61 $27.61 $27.57 $27.58 $24.36 960
2017-03-23 $27.44 $27.58 $27.44 $27.55 $24.34 952
2017-03-22 $27.32 $27.42 $27.26 $27.40 $24.20 5,205
2017-03-21 $27.81 $27.81 $27.39 $27.39 $24.19 15,336
2017-03-20 $27.76 $27.76 $27.74 $27.74 $24.50 1,204
2017-03-17 $27.75 $27.77 $27.72 $27.77 $24.53 1,911
2017-03-16 $27.75 $27.75 $27.73 $27.73 $24.49 950
2017-03-15 $27.25 $27.56 $27.25 $27.56 $24.34 781
2017-03-14 $27.14 $27.15 $27.11 $27.15 $23.98 1,965
2017-03-13 $27.29 $27.31 $27.25 $27.28 $24.10 785
2017-03-10 $27.10 $27.15 $27.03 $27.15 $23.98 2,654
2017-03-09 $27.05 $27.05 $26.96 $27.02 $23.87 2,079
2017-03-08 $27.08 $27.11 $27.08 $27.11 $23.95 857
2017-03-07 $27.20 $27.22 $27.16 $27.19 $24.02 4,518
2017-03-06 $27.17 $27.23 $27.13 $27.22 $24.04 18,697
2017-03-03 $27.32 $27.32 $27.19 $27.31 $24.12 46,951
2017-03-02 $27.27 $27.27 $27.22 $27.27 $24.09 10,601
2017-03-01 $27.49 $27.49 $27.49 $27.49 $24.28 1,040
2017-02-28 $27.30 $27.30 $27.30 $27.30 $24.11 365
2017-02-27 $27.36 $27.36 $27.33 $27.36 $24.17 2,675
2017-02-24 $27.32 $27.32 $27.32 $27.32 $24.13 1,034
2017-02-23 $27.45 $27.52 $27.44 $27.50 $24.29 2,382
2017-02-22 $27.42 $27.50 $27.42 $27.50 $24.29 1,635
2017-02-21 $27.54 $27.54 $27.42 $27.48 $24.27 3,385
2017-02-17 $27.25 $27.26 $27.25 $27.26 $24.08 3,907
2017-02-16 $27.35 $27.35 $27.29 $27.30 $24.11 1,280
2017-02-15 $27.37 $27.40 $27.36 $27.40 $24.21 2,412
2017-02-14 $27.31 $27.36 $27.30 $27.36 $24.16 2,774
2017-02-13 $27.23 $27.28 $27.23 $27.28 $24.10 2,720
2017-02-10 $27.02 $27.15 $27.00 $27.14 $23.97 10,939
2017-02-09 $26.89 $26.97 $26.88 $26.95 $23.80 4,420
2017-02-08 $26.71 $26.71 $26.70 $26.71 $23.59 3,150
2017-02-07 $26.70 $26.71 $26.70 $26.71 $23.59 1,169
2017-02-06 $26.79 $26.82 $26.75 $26.75 $23.63 400
2017-02-03 $26.90 $26.93 $26.86 $26.89 $23.75 6,500
2017-02-02 $26.70 $26.70 $26.60 $26.60 $23.50 220
2017-02-01 $26.62 $26.64 $26.60 $26.63 $23.52 2,137
2017-01-31 $26.42 $26.57 $26.41 $26.54 $23.44 800
2017-01-30 $26.27 $26.32 $26.25 $26.32 $23.25 475
2017-01-27 $26.54 $26.62 $26.47 $26.52 $23.43 3,045
2017-01-26 $26.65 $26.65 $26.65 $26.65 $23.54 1,100
2017-01-25 $26.75 $26.76 $26.72 $26.76 $23.64 5,600
2017-01-24 $26.50 $26.64 $26.50 $26.63 $23.53 4,478
2017-01-23 $26.30 $26.35 $26.30 $26.35 $23.28 200
2017-01-20 $26.30 $26.33 $26.28 $26.28 $23.22 303
2017-01-19 $26.42 $26.42 $26.42 $26.42 $23.34 36
2017-01-18 $26.42 $26.42 $26.42 $26.42 $23.34 0
2017-01-17 $26.44 $26.45 $26.41 $26.42 $23.34 4,546
2017-01-13 $26.31 $26.31 $26.31 $26.31 $23.24 0
2017-01-12 $26.31 $26.31 $26.31 $26.31 $23.24 100
2017-01-11 $26.36 $26.36 $26.36 $26.36 $23.28 40
2017-01-10 $26.26 $26.36 $26.26 $26.36 $23.28 400
2017-01-09 $26.31 $26.31 $26.14 $26.18 $23.13 8,701
2017-01-06 $26.31 $26.31 $26.27 $26.27 $23.20 250
2017-01-05 $26.28 $26.28 $26.28 $26.28 $23.21 0
2017-01-04 $26.28 $26.28 $26.28 $26.28 $23.21 101
2017-01-03 $26.04 $26.04 $26.04 $26.04 $23.01 174
2016-12-30 $25.93 $25.93 $25.93 $25.93 $22.90 400
2016-12-29 $25.90 $25.90 $25.90 $25.90 $22.88 158
2016-12-28 $25.88 $25.88 $25.79 $25.79 $22.78 200
2016-12-27 $25.91 $25.91 $25.91 $25.91 $22.89 100
2016-12-23 $26.10 $26.10 $26.10 $26.10 $23.05 0
2016-12-22 $26.10 $26.10 $26.10 $26.10 $22.76 100
2016-12-21 $26.24 $26.24 $26.24 $26.24 $22.88 3
2016-12-20 $26.24 $26.24 $26.24 $26.24 $22.88 1
2016-12-19 $26.24 $26.24 $26.24 $26.24 $22.88 74
2016-12-16 $26.09 $26.26 $26.09 $26.24 $22.88 443
2016-12-15 $25.99 $26.19 $25.99 $26.18 $22.83 880
2016-12-14 $26.40 $26.40 $26.12 $26.13 $22.78 1,800
2016-12-13 $26.46 $26.50 $26.46 $26.50 $23.10 200
2016-12-12 $26.48 $26.48 $26.31 $26.31 $22.94 565
2016-12-09 $26.44 $26.46 $26.43 $26.46 $23.07 530
2016-12-08 $26.43 $26.43 $26.43 $26.43 $23.04 190
2016-12-07 $25.97 $26.17 $25.97 $26.17 $22.82 300
2016-12-06 $25.74 $25.81 $25.74 $25.81 $22.50 300
2016-12-05 $25.65 $25.72 $25.65 $25.72 $22.42 2,458
2016-12-02 $25.41 $25.47 $25.40 $25.42 $22.16 38,092
2016-12-01 $25.45 $25.45 $25.45 $25.45 $22.19 26,808
2016-11-30 $25.59 $25.59 $25.59 $25.59 $22.31 0
2016-11-29 $25.58 $25.62 $25.58 $25.59 $22.31 1,888
2016-11-28 $25.63 $25.65 $25.48 $25.56 $22.29 90,817
2016-11-25 $25.57 $25.57 $25.57 $25.57 $22.29 0
2016-11-23 $25.56 $25.58 $25.56 $25.57 $22.29 2,405
2016-11-22 $25.75 $25.75 $25.75 $25.75 $22.45 169
2016-11-21 $25.36 $25.46 $25.36 $25.46 $22.19 727
2016-11-18 $25.34 $25.34 $25.34 $25.34 $22.09 1,286
2016-11-17 $25.41 $25.41 $25.41 $25.41 $22.15 100
2016-11-16 $25.27 $25.27 $25.27 $25.27 $22.03 500
2016-11-15 $25.27 $25.27 $25.25 $25.27 $22.03 300
2016-11-14 $25.07 $25.07 $25.07 $25.07 $21.86 0
2016-11-11 $25.07 $25.07 $25.07 $25.07 $21.86 0
2016-11-10 $25.07 $25.07 $25.07 $25.07 $21.86 0
2016-11-09 $25.07 $25.07 $25.07 $25.07 $21.86 100
2016-11-08 $24.88 $24.88 $24.88 $24.88 $21.69 39
2016-11-07 $24.85 $24.88 $24.85 $24.88 $21.69 200
2016-11-04 $24.61 $24.61 $24.52 $24.52 $21.38 16,747
2016-11-03 $24.66 $24.67 $24.66 $24.66 $21.50 2,811
2016-11-02 $24.76 $24.76 $24.76 $24.76 $21.59 0
2016-11-01 $24.76 $24.76 $24.76 $24.76 $21.59 800
2016-10-31 $24.96 $24.96 $24.96 $24.96 $21.76 100
2016-10-28 $24.98 $24.98 $24.98 $24.98 $21.78 100
2016-10-27 $25.11 $25.11 $25.11 $25.11 $21.89 0
2016-10-26 $25.11 $25.11 $25.11 $25.11 $21.89 544
2016-10-25 $25.29 $25.29 $25.29 $25.29 $22.05 0
2016-10-24 $25.29 $25.29 $25.29 $25.29 $22.05 191
2016-10-21 $25.15 $25.15 $25.15 $25.15 $21.93 0
2016-10-20 $25.15 $25.15 $25.15 $25.15 $21.93 0
2016-10-19 $25.15 $25.15 $25.15 $25.15 $21.93 0
2016-10-18 $25.15 $25.15 $25.15 $25.15 $21.93 0
2016-10-17 $25.15 $25.18 $25.14 $25.15 $21.93 1,119
2016-10-14 $25.23 $25.23 $25.23 $25.23 $22.00 180
2016-10-13 $25.23 $25.23 $25.23 $25.23 $22.00 0
2016-10-12 $25.23 $25.23 $25.23 $25.23 $22.00 101
2016-10-11 $25.25 $25.25 $25.15 $25.16 $21.94 6,300
2016-10-10 $25.38 $25.38 $25.38 $25.38 $22.13 0
2016-10-07 $25.47 $25.47 $25.28 $25.38 $22.13 2,196
2016-10-06 $25.42 $25.53 $25.42 $25.53 $22.26 879
2016-10-05 $25.59 $25.59 $25.59 $25.59 $22.31 100
2016-10-04 $25.43 $25.43 $25.39 $25.39 $22.14 345
2016-10-03 $25.66 $25.66 $25.66 $25.66 $22.37 199
2016-09-30 $25.54 $25.66 $25.50 $25.66 $22.37 27,040
2016-09-29 $25.41 $25.43 $25.34 $25.43 $22.17 50,482
2016-09-28 $25.52 $25.52 $25.52 $25.52 $22.25 0
2016-09-27 $25.52 $25.52 $25.52 $25.52 $22.25 2,000
2016-09-26 $25.52 $25.52 $25.52 $25.52 $22.25 54
2016-09-23 $25.52 $25.52 $25.52 $25.52 $22.25 100
2016-09-22 $25.75 $25.75 $25.75 $25.75 $22.45 103
2016-09-21 $24.88 $24.88 $24.88 $24.88 $21.69 22
2016-09-20 $24.88 $24.88 $24.88 $24.88 $21.69 0
2016-09-19 $24.88 $24.88 $24.88 $24.88 $21.69 0
2016-09-16 $24.88 $24.89 $24.88 $24.88 $21.69 573
2016-09-15 $24.97 $24.97 $24.97 $24.97 $21.77 1,818
2016-09-14 $24.70 $24.72 $24.70 $24.72 $21.55 920
2016-09-13 $25.20 $25.20 $25.20 $25.20 $21.97 0
2016-09-12 $25.20 $25.20 $25.20 $25.20 $21.97 171
2016-09-09 $25.31 $25.31 $24.97 $24.97 $21.77 432
2016-09-08 $25.55 $25.55 $25.55 $25.55 $22.28 0
2016-09-07 $25.55 $25.55 $25.55 $25.55 $22.28 521
2016-09-06 $25.46 $25.55 $25.44 $25.55 $22.28 857
2016-09-02 $25.18 $25.21 $25.15 $25.15 $21.93 12,750
2016-09-01 $24.85 $24.85 $24.85 $24.85 $21.67 0
2016-08-31 $24.85 $24.85 $24.85 $24.85 $21.67 24,081
2016-08-30 $24.99 $24.99 $24.99 $24.99 $21.79 11
2016-08-29 $24.97 $25.04 $24.97 $24.99 $21.79 2,100
2016-08-26 $25.22 $25.22 $25.22 $25.22 $21.99 0
2016-08-25 $25.22 $25.22 $25.22 $25.22 $21.99 0
2016-08-24 $25.22 $25.22 $25.22 $25.22 $21.99 0
2016-08-23 $25.31 $25.31 $25.07 $25.22 $21.99 1,437
2016-08-22 $25.15 $25.15 $25.13 $25.13 $21.91 24,378
2016-08-19 $25.16 $25.17 $25.16 $25.17 $21.95 400
2016-08-18 $25.27 $25.27 $25.27 $25.27 $22.03 300
2016-08-17 $25.08 $25.08 $25.08 $25.08 $21.87 182
2016-08-16 $25.18 $25.18 $25.18 $25.18 $21.95 0
2016-08-15 $25.18 $25.18 $25.18 $25.18 $21.95 0
2016-08-12 $25.18 $25.18 $25.18 $25.18 $21.95 2,982
2016-08-11 $25.17 $25.17 $25.17 $25.17 $21.95 0
2016-08-10 $25.17 $25.17 $25.17 $25.17 $21.95 0
2016-08-09 $25.17 $25.17 $25.17 $25.17 $21.95 200
2016-08-08 $25.05 $25.05 $25.05 $25.05 $21.84 825
2016-08-05 $24.73 $24.73 $24.73 $24.73 $21.56 0
2016-08-04 $24.73 $24.73 $24.73 $24.73 $21.56 0
2016-08-03 $24.67 $24.76 $24.67 $24.73 $21.56 6,731
2016-08-02 $24.86 $24.86 $24.86 $24.86 $21.68 0
2016-08-01 $24.96 $24.96 $24.86 $24.86 $21.68 291
2016-07-29 $24.92 $24.92 $24.92 $24.92 $21.73 100
2016-07-28 $24.83 $24.83 $24.83 $24.83 $21.65 231
2016-07-27 $24.59 $24.59 $24.59 $24.59 $21.44 0
2016-07-26 $24.59 $24.59 $24.59 $24.59 $21.44 0
2016-07-25 $24.59 $24.59 $24.59 $24.59 $21.44 21
2016-07-22 $24.59 $24.59 $24.59 $24.59 $21.44 201
2016-07-21 $24.46 $24.47 $24.46 $24.47 $21.33 901
2016-07-20 $24.55 $24.60 $24.54 $24.60 $21.45 15,775
2016-07-19 $24.42 $24.42 $24.42 $24.42 $21.29 459
2016-07-18 $24.53 $24.53 $24.53 $24.53 $21.39 100
2016-07-15 $24.22 $24.22 $24.22 $24.22 $21.11 12
2016-07-14 $24.22 $24.22 $24.22 $24.22 $21.11 0
2016-07-13 $24.22 $24.22 $24.22 $24.22 $21.11 0
2016-07-12 $24.22 $24.22 $24.22 $24.22 $21.11 0
2016-07-11 $24.17 $24.22 $24.17 $24.22 $21.11 1,632
2016-07-08 $23.94 $24.03 $23.84 $23.84 $20.79 36,207
2016-07-07 $23.57 $23.57 $23.57 $23.57 $20.55 8,096
2016-07-06 $23.87 $23.87 $23.87 $23.87 $20.81 0
2016-07-05 $23.87 $23.87 $23.87 $23.87 $20.81 0
2016-07-01 $23.90 $23.90 $23.85 $23.87 $20.81 2,158
2016-06-30 $23.48 $23.48 $23.48 $23.48 $20.47 121
2016-06-29 $23.18 $23.18 $23.18 $23.18 $20.21 1
2016-06-28 $23.13 $23.18 $23.11 $23.18 $20.21 3,159
2016-06-27 $23.20 $23.20 $23.20 $23.20 $20.22 2
2016-06-24 $23.54 $23.54 $23.20 $23.20 $20.22 2,081
2016-06-23 $24.27 $24.27 $24.26 $24.26 $21.15 4,620
2016-06-22 $24.04 $24.04 $24.01 $24.01 $20.93 86,289
2016-06-21 $24.22 $24.23 $24.22 $24.23 $20.93 201
2016-06-20 $24.14 $24.14 $24.14 $24.14 $20.85 341
2016-06-17 $23.76 $23.78 $23.76 $23.78 $20.54 200
2016-06-16 $23.54 $23.78 $23.49 $23.78 $20.54 400
2016-06-15 $23.91 $23.91 $23.91 $23.91 $20.65 0
2016-06-14 $23.91 $23.91 $23.91 $23.91 $20.65 0
2016-06-13 $23.92 $24.02 $23.88 $23.91 $20.65 1,645
2016-06-10 $24.26 $24.26 $24.19 $24.19 $20.89 500
2016-06-09 $24.53 $24.53 $24.53 $24.53 $21.19 0
2016-06-08 $24.53 $24.53 $24.53 $24.53 $21.19 0
2016-06-07 $24.53 $24.53 $24.53 $24.53 $21.19 0
2016-06-06 $24.47 $24.59 $24.47 $24.53 $21.19 2,658
2016-06-03 $24.28 $24.30 $24.21 $24.27 $20.96 910
2016-06-02 $24.11 $24.11 $24.11 $24.11 $20.82 100
2016-06-01 $24.12 $24.14 $24.12 $24.14 $20.85 200
2016-05-31 $24.06 $24.06 $24.06 $24.06 $20.78 200
2016-05-27 $23.98 $24.01 $23.98 $23.98 $20.71 4,628
2016-05-26 $23.96 $23.96 $23.91 $23.91 $20.65 200
2016-05-25 $23.73 $23.73 $23.73 $23.73 $20.50 0
2016-05-24 $23.73 $23.73 $23.73 $23.73 $20.50 100
2016-05-23 $23.65 $23.65 $23.65 $23.65 $20.43 50
2016-05-20 $23.65 $23.65 $23.65 $23.65 $20.43 0
2016-05-19 $23.65 $23.65 $23.65 $23.65 $20.43 0
2016-05-18 $23.60 $23.65 $23.60 $23.65 $20.43 311
2016-05-17 $23.71 $23.73 $23.66 $23.66 $20.44 2,000
2016-05-16 $23.66 $23.73 $23.66 $23.73 $20.50 300
2016-05-13 $23.52 $23.52 $23.50 $23.50 $20.30 200
2016-05-12 $23.90 $23.90 $23.90 $23.90 $20.64 147
2016-05-11 $23.96 $23.96 $23.92 $23.92 $20.66 200
2016-05-10 $23.79 $23.79 $23.79 $23.79 $20.55 0
2016-05-09 $23.79 $23.79 $23.79 $23.79 $20.55 200
2016-05-06 $23.72 $23.72 $23.72 $23.72 $20.49 300
2016-05-05 $23.81 $23.82 $23.79 $23.79 $20.55 300
2016-05-04 $23.76 $23.77 $23.76 $23.77 $20.53 8,890
2016-05-03 $23.97 $23.97 $23.96 $23.96 $20.69 200
2016-05-02 $24.18 $24.18 $24.13 $24.13 $20.84 300
2016-04-29 $24.06 $24.06 $24.00 $24.02 $20.75 524
2016-04-28 $24.34 $24.40 $24.34 $24.40 $21.07 200
2016-04-27 $24.22 $24.22 $24.22 $24.22 $20.92 0
2016-04-26 $24.22 $24.22 $24.22 $24.22 $20.92 0
2016-04-25 $24.22 $24.22 $24.22 $24.22 $20.92 0
2016-04-22 $24.26 $24.27 $24.22 $24.22 $20.92 825
2016-04-21 $24.42 $24.42 $24.42 $24.42 $21.09 0
2016-04-20 $24.46 $24.46 $24.42 $24.42 $21.09 200
2016-04-19 $24.57 $24.57 $24.51 $24.51 $21.17 200
2016-04-18 $24.29 $24.29 $24.29 $24.29 $20.98 100
2016-04-15 $24.40 $24.40 $24.40 $24.40 $21.07 0
2016-04-14 $24.40 $24.40 $24.40 $24.40 $21.07 0
2016-04-13 $24.26 $24.40 $24.26 $24.40 $21.07 410
2016-04-12 $23.74 $23.74 $23.74 $23.74 $20.51 0
2016-04-11 $23.74 $23.74 $23.74 $23.74 $20.51 0
2016-04-08 $23.74 $23.74 $23.74 $23.74 $20.51 0
2016-04-07 $23.74 $23.74 $23.74 $23.74 $20.51 0
2016-04-06 $23.74 $23.74 $23.74 $23.74 $20.51 183
2016-04-05 $23.61 $23.61 $23.61 $23.61 $20.39 420
2016-04-04 $23.93 $23.93 $23.93 $23.93 $20.67 791
2016-04-01 $23.54 $23.54 $23.54 $23.54 $20.33 0
2016-03-31 $23.54 $23.54 $23.54 $23.54 $20.33 0
2016-03-30 $23.54 $23.54 $23.54 $23.54 $20.33 0
2016-03-29 $23.54 $23.54 $23.54 $23.54 $20.33 0
2016-03-28 $23.53 $23.55 $23.49 $23.54 $20.33 2,528
2016-03-24 $23.76 $23.76 $23.76 $23.76 $20.52 0
2016-03-23 $23.76 $23.76 $23.76 $23.76 $20.52 0
2016-03-22 $23.76 $23.76 $23.76 $23.76 $20.52 0
2016-03-21 $23.76 $23.76 $23.76 $23.76 $20.52 412
2016-03-18 $23.06 $23.06 $23.06 $23.06 $19.92 0
2016-03-17 $23.06 $23.06 $23.06 $23.06 $19.92 0
2016-03-16 $23.06 $23.06 $23.06 $23.06 $19.92 0
2016-03-15 $23.06 $23.06 $23.06 $23.06 $19.92 607
2016-03-14 $23.34 $23.34 $23.34 $23.34 $20.16 0
2016-03-11 $23.34 $23.34 $23.34 $23.34 $20.16 448
2016-03-10 $22.85 $22.85 $22.85 $22.85 $19.74 170
2016-03-09 $22.99 $22.99 $22.99 $22.99 $19.86 0
2016-03-08 $22.96 $22.99 $22.96 $22.99 $19.86 573
2016-03-07 $22.40 $22.40 $22.40 $22.40 $19.35 0
2016-03-04 $22.40 $22.40 $22.40 $22.40 $19.35 0
2016-03-03 $22.40 $22.40 $22.40 $22.40 $19.35 0
2016-03-02 $22.40 $22.40 $22.40 $22.40 $19.35 0
2016-03-01 $22.40 $22.40 $22.40 $22.40 $19.35 2,255
2016-02-29 $21.94 $21.94 $21.94 $21.94 $18.95 0
2016-02-26 $21.94 $21.94 $21.94 $21.94 $18.95 0
2016-02-25 $21.93 $21.94 $21.93 $21.94 $18.95 424
2016-02-24 $21.07 $21.07 $21.07 $21.07 $18.20 0
2016-02-23 $21.07 $21.07 $21.07 $21.07 $18.20 0
2016-02-22 $21.07 $21.07 $21.07 $21.07 $18.20 0
2016-02-19 $21.07 $21.07 $21.07 $21.07 $18.20 5
2016-02-18 $21.07 $21.07 $21.07 $21.07 $18.20 0
2016-02-17 $21.07 $21.07 $21.07 $21.07 $18.20 0
2016-02-16 $21.07 $21.07 $21.07 $21.07 $18.20 711
2016-02-12 $20.67 $20.67 $20.67 $20.67 $17.85 0
2016-02-11 $20.67 $20.67 $20.67 $20.67 $17.85 0
2016-02-10 $20.67 $20.67 $20.67 $20.67 $17.85 0
2016-02-09 $20.58 $20.67 $20.58 $20.67 $17.85 1,529
2016-02-08 $20.58 $20.58 $20.58 $20.58 $17.78 2,140
2016-02-05 $21.07 $21.07 $21.06 $21.06 $18.19 601
2016-02-04 $21.23 $21.24 $21.21 $21.23 $18.34 10,115
2016-02-03 $21.10 $21.10 $21.10 $21.10 $18.23 0
2016-02-02 $21.10 $21.10 $21.10 $21.10 $18.23 235
2016-02-01 $21.46 $21.46 $21.46 $21.46 $18.54 0
2016-01-29 $21.46 $21.46 $21.46 $21.46 $18.54 4,193
2016-01-28 $20.87 $20.87 $20.87 $20.87 $18.02 0
2016-01-27 $20.87 $20.87 $20.87 $20.87 $18.02 0
2016-01-26 $20.87 $20.87 $20.87 $20.87 $18.02 50
2016-01-25 $20.87 $20.87 $20.87 $20.87 $18.02 600
2016-01-22 $20.56 $20.56 $20.56 $20.56 $17.76 0
2016-01-21 $20.66 $20.66 $20.56 $20.56 $17.76 1,735
2016-01-20 $20.29 $20.29 $20.29 $20.29 $17.53 500
2016-01-19 $22.35 $22.35 $22.35 $22.35 $19.30 40
2016-01-15 $22.35 $22.35 $22.35 $22.35 $19.30 0
2016-01-14 $22.35 $22.35 $22.35 $22.35 $19.30 0
2016-01-13 $22.35 $22.35 $22.35 $22.35 $19.30 0
2016-01-12 $22.35 $22.35 $22.35 $22.35 $19.30 0
2016-01-11 $22.35 $22.35 $22.35 $22.35 $19.30 0
2016-01-08 $22.35 $22.35 $22.35 $22.35 $19.30 50
2016-01-07 $22.35 $22.35 $22.35 $22.35 $19.30 4
2016-01-06 $22.35 $22.35 $22.35 $22.35 $19.30 941
2016-01-05 $22.64 $22.64 $22.64 $22.64 $19.56 550
2016-01-04 $22.53 $22.53 $22.49 $22.49 $19.43 522
2015-12-31 $23.10 $23.10 $23.06 $23.06 $19.91 241
2015-12-30 $23.03 $23.03 $23.03 $23.03 $19.89 4
2015-12-29 $23.03 $23.03 $23.03 $23.03 $19.89 1
2015-12-28 $23.03 $23.03 $23.03 $23.03 $19.89 950
2015-12-24 $23.03 $23.03 $23.03 $23.03 $19.89 0
2015-12-23 $23.03 $23.03 $23.03 $23.03 $19.89 0
2015-12-22 $23.03 $23.03 $23.03 $23.03 $19.58 0
2015-12-21 $23.03 $23.03 $23.03 $23.03 $19.58 1,245
2015-12-18 $23.04 $23.04 $23.04 $23.04 $19.59 0
2015-12-17 $23.15 $23.15 $23.04 $23.04 $19.59 8,160
2015-12-16 $22.98 $22.98 $22.98 $22.98 $19.54 0
2015-12-15 $22.98 $22.98 $22.98 $22.98 $19.54 18,500
2015-12-14 $22.69 $22.69 $22.69 $22.69 $19.29 0
2015-12-11 $22.73 $22.73 $22.69 $22.69 $19.29 200
2015-12-10 $23.32 $23.32 $23.32 $23.32 $19.83 0
2015-12-09 $23.32 $23.32 $23.32 $23.32 $19.83 0
2015-12-08 $23.40 $23.46 $23.28 $23.32 $19.83 11,705
2015-12-07 $23.69 $23.69 $23.59 $23.59 $20.06 6,739
2015-12-04 $23.99 $24.01 $23.94 $24.00 $20.41 4,808
2015-12-03 $24.05 $24.05 $24.05 $24.05 $20.45 0
2015-12-02 $24.05 $24.05 $24.05 $24.05 $20.45 0
2015-12-01 $24.05 $24.05 $24.05 $24.05 $20.45 0
2015-11-30 $24.05 $24.05 $24.05 $24.05 $20.45 0
2015-11-27 $24.03 $24.08 $23.98 $24.05 $20.45 1,204
2015-11-25 $24.08 $24.08 $24.08 $24.08 $20.47 780
2015-11-24 $23.99 $23.99 $23.99 $23.99 $20.39 91
2015-11-23 $23.99 $23.99 $23.99 $23.99 $20.39 0
2015-11-20 $23.93 $23.99 $23.93 $23.99 $20.39 26,300
2015-11-19 $23.53 $23.53 $23.53 $23.53 $20.01 0
2015-11-18 $23.55 $23.55 $23.53 $23.53 $20.01 4,815
2015-11-17 $23.25 $23.25 $23.25 $23.25 $19.77 0
2015-11-16 $23.25 $23.25 $23.25 $23.25 $19.77 0
2015-11-13 $23.25 $23.25 $23.25 $23.25 $19.77 100
2015-11-12 $23.91 $23.91 $23.91 $23.91 $20.33 0
2015-11-11 $23.91 $23.91 $23.91 $23.91 $20.33 20,945
2015-11-10 $23.80 $23.80 $23.80 $23.80 $20.24 640
2015-11-09 $24.42 $24.42 $24.42 $24.42 $20.76 0
2015-11-06 $24.42 $24.42 $24.42 $24.42 $20.76 0
2015-11-05 $24.42 $24.42 $24.42 $24.42 $20.76 0
2015-11-04 $24.42 $24.42 $24.42 $24.42 $20.76 0
2015-11-03 $24.42 $24.45 $24.42 $24.42 $20.76 2,840
2015-11-02 $23.97 $23.97 $23.97 $23.97 $20.39 0
2015-10-30 $24.00 $24.02 $23.97 $23.97 $20.39 1,472
2015-10-29 $23.97 $23.97 $23.97 $23.97 $20.38 659
2015-10-28 $24.03 $24.03 $24.02 $24.02 $20.42 316
2015-10-27 $23.84 $23.84 $23.84 $23.84 $20.27 178
2015-10-26 $24.14 $24.14 $24.14 $24.14 $20.53 0
2015-10-23 $24.14 $24.14 $24.14 $24.14 $20.53 0
2015-10-22 $24.11 $24.14 $24.11 $24.14 $20.53 1,710
2015-10-21 $24.05 $24.05 $24.05 $24.05 $20.45 0
2015-10-20 $24.05 $24.05 $24.05 $24.05 $20.45 530
2015-10-19 $24.01 $24.01 $24.01 $24.01 $20.42 0
2015-10-16 $24.01 $24.01 $24.01 $24.01 $20.42 371
2015-10-15 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-14 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-13 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-12 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-09 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-08 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-07 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-06 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-05 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-02 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-10-01 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-09-30 $22.54 $22.54 $22.54 $22.54 $19.17 0
2015-09-29 $22.55 $22.55 $22.54 $22.54 $19.17 845
2015-09-28 $23.09 $23.09 $23.09 $23.09 $19.63 0
2015-09-25 $23.09 $23.09 $23.09 $23.09 $19.63 1,000
2015-09-24 $23.08 $23.08 $23.08 $23.08 $19.62 0
2015-09-23 $23.08 $23.08 $23.08 $23.08 $19.62 85
2015-09-22 $23.08 $23.08 $23.08 $23.08 $19.62 500
2015-09-21 $23.36 $23.36 $23.36 $23.36 $19.86 640
2015-09-18 $23.05 $23.05 $23.05 $23.05 $19.60 0
2015-09-17 $23.05 $23.05 $23.05 $23.05 $19.60 0
2015-09-16 $23.05 $23.05 $23.05 $23.05 $19.60 0
2015-09-15 $23.05 $23.05 $23.05 $23.05 $19.60 0
2015-09-14 $23.05 $23.05 $23.05 $23.05 $19.60 0
2015-09-11 $23.05 $23.05 $23.05 $23.05 $19.60 50
2015-09-10 $23.05 $23.05 $23.05 $23.05 $19.60 100
2015-09-09 $22.57 $22.57 $22.57 $22.57 $19.19 0
2015-09-08 $22.57 $22.57 $22.57 $22.57 $19.19 0
2015-09-04 $22.57 $22.57 $22.57 $22.57 $19.19 600
2015-09-03 $22.86 $22.86 $22.86 $22.86 $19.44 0
2015-09-02 $22.86 $22.86 $22.86 $22.86 $19.44 50

Hartford Multifactor Small Cap ETF (ROSC) News Headlines

Recent Hartford Multifactor Small Cap ETF (ROSC) News
Similar Companies to Hartford Multifactor Small Cap ETF (ROSC) 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.