Hartford Multifactor US Equity ETF (ROUS) Exchange: NYSE ARCA

Data as of May 2, 2025

$49.99 ($0.27) 0.55%

Hartford Multifactor US Equity ETF - Daily Information
Click for more stock information on Hartford Multifactor US Equity ETF.
Daily Information Data
Date May 2, 2025
Open $49.46
Previous Close $49.99
High $50.07
Low $49.46
Adjusted Open $49.46
Previous Adjusted Close $49.99
Adjusted High $50.07
Adjusted Low $49.46

About Hartford Multifactor US Equity ETF (ROUS)

The Fund seeks to provide investment results that, before fees and expenses, correspond to the total return performance of the Hartford Multifactor Large Cap Index (LROLCX) (the “Index”), which seeks to enhance the return potential available from investment in the initial capitalization-weighted universe while reducing volatility by up to 15% compared to that of the capitalization-weighted universe over a complete market cycle through the Index construction process. The Index methodology seeks to enhance return potential through multifactor stock selection while applying a comprehensive risk framework to overall Index construction. The rules-based, proprietary methodology uses an optimization process to help achieve the desired composition and targeted characteristics, including reduced volatility, relative sector and size constraints, and positive value, momentum, and quality relative factor scores at the portfolio level. The Index’s components are adjusted twice annually, with a reconstitution and rebalance occurring in March and September. The Index was established with a base value of 1,000 on June 28, 2019. The Index is comprised of large capitalization securities, which are defined as securities included among the 1,000 largest U.S. companies by estimated free-float market capitalization. The capitalization range of the Index was $2.81 billion to $1.30 trillion 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, country, company, and currency concentrations, valuation insensitivity, and other unmanaged risk factors may be addressed through the index management process. The Adviser uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. The Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Index but also may reduce some of the risks of active management, such as over concentration. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies. The Fund generally invests at least 80% of its assets in securities of the Index and in depositary receipts representing securities of the Index. The Fund may invest the remainder of its assets in certain instruments that are not included in the Index, cash and cash equivalents, including money market funds, as well as in securities that are not included in the Index, but that the sub-adviser believes will help the Fund track the Index. To the extent that the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will do so in approximately the same amount as the Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received) in accordance with the Fund’s securities lending program and guidelines. The Index is sponsored by Lattice. Lattice determines the composition and relative weightings of the securities in the Index and publishes information regarding the market value of the Index. The Index is calculated and distributed by Solactive AG. Additional information on the Index can be found at hartfordfunds.com.

Historical Stock Data for Hartford Multifactor US Equity ETF (ROUS)

Date Open High Low Close Adj.Close Volume
2025-04-29 $49.46 $50.07 $49.46 $49.99 $49.99 16,130
2025-04-28 $49.53 $49.72 $49.28 $49.72 $49.72 48,716
2025-04-25 $49.40 $49.53 $49.09 $49.46 $49.46 34,993
2025-04-24 $48.63 $49.52 $48.63 $49.43 $49.43 19,160
2025-04-23 $49.18 $49.58 $48.54 $48.74 $48.74 21,538
2025-04-22 $47.44 $48.28 $47.44 $48.21 $48.21 29,989
2025-04-21 $47.63 $47.74 $46.56 $47.08 $47.08 36,770
2025-04-17 $47.85 $48.35 $47.85 $48.00 $48.00 22,270
2025-04-16 $48.11 $48.49 $47.47 $47.79 $47.79 121,552
2025-04-15 $48.66 $48.88 $48.43 $48.44 $48.44 19,095
2025-04-14 $48.67 $48.83 $48.22 $48.51 $48.51 24,212
2025-04-11 $47.37 $48.15 $46.90 $48.03 $48.03 40,593
2025-04-10 $47.77 $47.82 $46.26 $47.34 $47.34 31,126
2025-04-09 $44.88 $48.75 $44.87 $48.71 $48.71 71,094
2025-04-08 $47.34 $47.48 $44.77 $45.36 $45.36 111,928
2025-04-07 $44.94 $47.23 $44.36 $46.02 $46.02 267,081
2025-04-04 $47.96 $47.96 $46.24 $46.39 $46.39 57,944
2025-04-03 $49.78 $49.78 $48.90 $48.97 $48.97 42,770
2025-04-02 $50.43 $51.33 $50.43 $51.22 $51.22 24,245
2025-04-01 $50.58 $50.95 $50.20 $50.80 $50.80 68,718
2025-03-31 $49.80 $50.73 $49.80 $50.73 $50.73 17,421
2025-03-28 $50.77 $50.80 $50.07 $50.18 $50.18 18,075
2025-03-27 $51.05 $51.13 $50.74 $50.90 $50.90 40,354
2025-03-26 $51.36 $51.39 $50.96 $51.09 $51.09 50,675
2025-03-25 $51.40 $51.40 $51.11 $51.19 $51.19 17,056
2025-03-24 $51.18 $51.47 $51.18 $51.47 $51.29 18,348
2025-03-21 $50.46 $50.66 $50.24 $50.66 $50.48 12,489
2025-03-20 $50.89 $51.18 $50.65 $50.76 $50.57 43,738
2025-03-19 $50.62 $51.24 $50.62 $51.05 $50.86 23,039
2025-03-18 $50.87 $50.87 $50.48 $50.57 $50.39 27,579
2025-03-17 $50.36 $51.07 $50.36 $50.96 $50.77 27,530
2025-03-14 $49.85 $50.36 $49.79 $50.36 $50.18 65,376
2025-03-13 $50.07 $50.07 $49.31 $49.44 $49.26 65,396
2025-03-12 $50.64 $50.64 $49.80 $50.08 $49.90 93,985
2025-03-11 $50.97 $50.97 $49.99 $50.27 $50.09 38,591
2025-03-10 $51.30 $51.54 $50.65 $50.97 $50.78 24,232
2025-03-07 $51.19 $51.75 $50.93 $51.75 $51.56 14,581
2025-03-06 $51.33 $51.55 $51.03 $51.26 $51.07 34,008
2025-03-05 $51.41 $51.85 $51.09 $51.80 $51.61 25,225
2025-03-04 $51.80 $52.00 $51.22 $51.36 $51.18 20,768
2025-03-03 $53.00 $53.03 $51.92 $52.09 $51.90 19,423
2025-02-28 $52.32 $52.80 $51.96 $52.79 $52.60 50,806
2025-02-27 $52.78 $53.03 $52.26 $52.27 $52.08 37,009
2025-02-26 $53.02 $53.19 $52.62 $52.72 $52.53 19,754
2025-02-25 $52.71 $53.02 $52.58 $52.85 $52.66 23,595
2025-02-24 $52.89 $52.98 $52.61 $52.71 $52.52 11,388
2025-02-21 $53.45 $53.45 $52.70 $52.75 $52.56 16,725
2025-02-20 $53.73 $53.73 $53.30 $53.56 $53.36 16,743
2025-02-19 $53.56 $53.78 $53.45 $53.78 $53.58 19,388
2025-02-18 $53.46 $53.58 $53.23 $53.58 $53.38 23,459
2025-02-14 $53.50 $53.55 $53.31 $53.34 $53.15 20,298
2025-02-13 $53.03 $53.42 $53.01 $53.41 $53.22 39,529
2025-02-12 $52.73 $53.02 $52.63 $52.89 $52.70 43,051
2025-02-11 $53.00 $53.15 $52.90 $53.15 $52.96 10,184
2025-02-10 $53.19 $53.19 $52.97 $53.10 $52.91 8,284
2025-02-07 $53.28 $53.33 $52.81 $52.88 $52.69 16,262
2025-02-06 $53.37 $53.37 $52.98 $53.20 $53.01 25,654
2025-02-05 $52.87 $53.28 $52.75 $53.28 $53.09 28,478
2025-02-04 $52.58 $52.84 $52.58 $52.80 $52.60 16,169
2025-02-03 $51.98 $52.73 $51.97 $52.58 $52.39 11,608
2025-01-31 $53.22 $53.28 $52.75 $52.80 $52.61 13,024
2025-01-30 $52.77 $53.23 $52.72 $53.11 $52.92 42,744
2025-01-29 $52.83 $52.91 $52.52 $52.64 $52.45 105,494
2025-01-28 $52.85 $52.85 $52.50 $52.76 $52.57 17,170
2025-01-27 $52.58 $52.85 $52.54 $52.85 $52.66 20,708
2025-01-24 $53.06 $53.19 $52.97 $53.07 $52.88 22,778
2025-01-23 $52.89 $53.15 $52.78 $53.15 $52.96 17,054
2025-01-22 $53.16 $53.16 $52.96 $53.00 $52.81 80,630
2025-01-21 $52.57 $52.98 $52.57 $52.98 $52.79 68,671
2025-01-17 $52.54 $52.54 $52.34 $52.38 $52.19 15,964
2025-01-16 $52.05 $52.24 $51.90 $52.16 $51.97 27,751
2025-01-15 $52.10 $52.10 $51.81 $52.00 $51.81 22,151
2025-01-14 $51.12 $51.41 $50.98 $51.40 $51.21 17,024
2025-01-13 $50.52 $50.99 $50.52 $50.99 $50.80 31,428
2025-01-10 $51.09 $51.09 $50.61 $50.69 $50.51 49,402
2025-01-08 $51.23 $51.37 $50.90 $51.37 $51.18 32,944
2025-01-07 $51.65 $51.69 $51.07 $51.25 $51.06 30,212
2025-01-06 $51.58 $51.81 $51.35 $51.41 $51.22 14,220
2025-01-03 $50.99 $51.33 $50.99 $51.25 $51.06 6,934
2025-01-02 $51.12 $51.29 $50.60 $50.80 $50.61 37,567
2024-12-31 $51.07 $51.07 $50.70 $50.89 $50.70 11,021
2024-12-30 $51.05 $51.05 $50.50 $50.86 $50.67 23,807
2024-12-27 $51.65 $51.72 $51.11 $51.39 $51.20 11,480
2024-12-26 $51.65 $51.85 $51.49 $51.81 $51.62 32,304
2024-12-24 $51.44 $51.73 $51.31 $51.73 $51.54 12,385
2024-12-23 $51.20 $51.38 $50.89 $51.37 $51.18 34,255
2024-12-20 $50.94 $51.82 $50.94 $51.52 $51.04 22,125
2024-12-19 $51.49 $51.49 $50.91 $51.02 $50.54 39,913
2024-12-18 $52.51 $52.63 $51.11 $51.11 $50.63 24,344
2024-12-17 $52.83 $52.83 $52.38 $52.50 $52.01 30,768
2024-12-16 $53.17 $53.27 $52.94 $52.96 $52.46 14,829
2024-12-13 $53.32 $53.32 $52.98 $53.10 $52.60 20,199
2024-12-12 $53.32 $53.35 $53.16 $53.16 $52.66 21,446
2024-12-11 $53.55 $53.55 $53.25 $53.32 $52.82 19,297
2024-12-10 $53.66 $53.66 $53.23 $53.26 $52.76 18,078
2024-12-09 $54.03 $54.03 $53.57 $53.61 $53.11 23,860
2024-12-06 $54.23 $54.23 $53.91 $54.01 $53.50 37,050
2024-12-05 $54.29 $54.29 $53.95 $54.02 $53.51 406,891
2024-12-04 $54.25 $54.26 $53.99 $54.26 $53.75 27,137
2024-12-03 $54.19 $54.19 $53.99 $54.11 $53.60 31,108
2024-12-02 $54.37 $54.37 $54.06 $54.24 $53.73 39,157
2024-11-29 $54.30 $54.40 $54.27 $54.29 $54.29 9,423
2024-11-27 $54.49 $54.49 $54.04 $54.08 $54.08 10,516
2024-11-26 $54.37 $54.39 $54.09 $54.39 $54.39 17,963
2024-11-25 $54.13 $54.44 $54.13 $54.25 $54.25 26,051
2024-11-22 $53.63 $53.83 $53.58 $53.83 $53.83 28,987
2024-11-21 $53.07 $53.53 $52.92 $53.44 $53.44 31,619
2024-11-20 $52.75 $52.78 $52.38 $52.78 $52.78 24,610
2024-11-19 $52.42 $52.62 $52.14 $52.56 $52.56 42,553
2024-11-18 $52.59 $52.76 $52.59 $52.69 $52.69 34,383
2024-11-15 $52.90 $52.90 $52.45 $52.47 $52.47 17,974
2024-11-14 $53.57 $53.59 $52.95 $53.03 $53.03 26,281
2024-11-13 $53.61 $53.65 $53.39 $53.43 $53.43 21,448
2024-11-12 $53.88 $53.88 $53.40 $53.50 $53.50 1,634,873
2024-11-11 $54.00 $54.06 $53.79 $53.85 $53.85 16,391
2024-11-08 $53.62 $53.88 $53.61 $53.74 $53.74 21,921
2024-11-07 $53.57 $53.62 $53.39 $53.51 $53.51 16,632
2024-11-06 $53.17 $53.40 $52.89 $53.29 $53.29 43,010
2024-11-05 $51.29 $51.81 $51.29 $51.81 $51.81 19,318
2024-11-04 $51.36 $51.42 $51.15 $51.16 $51.16 17,095
2024-11-01 $51.38 $51.57 $51.24 $51.26 $51.26 11,832
2024-10-31 $51.64 $51.64 $51.19 $51.19 $51.19 14,120
2024-10-30 $51.76 $51.96 $51.67 $51.67 $51.67 20,671
2024-10-29 $51.66 $51.79 $51.45 $51.71 $51.71 9,659
2024-10-28 $51.65 $51.75 $51.58 $51.67 $51.67 9,423
2024-10-25 $51.88 $51.96 $51.35 $51.35 $51.35 86,694
2024-10-24 $51.74 $51.74 $51.46 $51.62 $51.62 35,739
2024-10-23 $51.77 $51.86 $51.41 $51.66 $51.66 15,044
2024-10-22 $51.89 $51.90 $51.62 $51.85 $51.85 87,269
2024-10-21 $52.54 $52.54 $52.00 $52.11 $52.11 13,393
2024-10-18 $52.54 $52.58 $52.40 $52.52 $52.52 17,387
2024-10-17 $52.73 $52.73 $52.48 $52.57 $52.57 13,981
2024-10-16 $52.43 $52.61 $52.38 $52.54 $52.54 24,494
2024-10-15 $52.58 $52.66 $52.23 $52.24 $52.24 19,169
2024-10-14 $52.30 $52.66 $52.30 $52.58 $52.58 7,496
2024-10-11 $51.82 $52.22 $51.82 $52.22 $52.22 5,372
2024-10-10 $51.91 $51.91 $51.60 $51.73 $51.73 18,560
2024-10-09 $51.61 $51.97 $51.53 $51.97 $51.97 9,461
2024-10-08 $51.33 $51.62 $51.33 $51.59 $51.59 10,604
2024-10-07 $51.59 $51.59 $51.16 $51.30 $51.30 20,847
2024-10-04 $51.67 $51.69 $51.32 $51.69 $51.69 11,518
2024-10-03 $51.39 $51.40 $51.19 $51.31 $51.31 183,402
2024-10-02 $51.45 $51.62 $51.32 $51.51 $51.51 12,299
2024-10-01 $51.85 $51.85 $51.36 $51.52 $51.52 114,546
2024-09-30 $51.67 $51.88 $51.47 $51.86 $51.86 23,470
2024-09-27 $51.81 $51.92 $51.65 $51.67 $51.67 11,415
2024-09-26 $51.63 $51.68 $51.52 $51.68 $51.68 55,281
2024-09-25 $51.77 $51.77 $51.44 $51.45 $51.25 17,153
2024-09-24 $51.67 $51.72 $51.58 $51.68 $51.48 22,802
2024-09-23 $51.61 $51.65 $51.52 $51.64 $51.44 24,164
2024-09-20 $51.44 $51.45 $51.18 $51.39 $51.19 12,535
2024-09-19 $51.72 $51.72 $51.40 $51.54 $51.54 14,604
2024-09-18 $51.21 $51.37 $50.87 $50.92 $50.92 18,404
2024-09-17 $51.36 $51.46 $51.02 $51.12 $51.12 18,166
2024-09-16 $50.97 $51.17 $50.93 $51.16 $51.16 11,600
2024-09-13 $50.55 $50.91 $50.55 $50.83 $50.83 10,701
2024-09-12 $50.14 $50.42 $49.90 $50.37 $50.37 17,086
2024-09-11 $49.84 $50.07 $49.10 $50.05 $50.05 11,976
2024-09-10 $49.95 $49.95 $49.63 $49.93 $49.93 34,858
2024-09-09 $49.74 $50.04 $49.65 $49.83 $49.83 66,959
2024-09-06 $50.06 $50.18 $49.39 $49.40 $49.40 16,696
2024-09-05 $50.47 $50.47 $49.89 $50.03 $50.03 11,596
2024-09-04 $50.49 $50.57 $50.31 $50.47 $50.47 48,552
2024-09-03 $51.16 $51.18 $50.38 $50.53 $50.53 14,863
2024-08-30 $51.11 $51.37 $50.90 $51.37 $51.37 8,760
2024-08-29 $50.96 $51.18 $50.79 $50.87 $50.87 15,541
2024-08-28 $50.80 $50.96 $50.55 $50.77 $50.77 15,285
2024-08-27 $50.88 $50.88 $50.73 $50.84 $50.84 7,857
2024-08-26 $51.05 $51.11 $50.79 $50.79 $50.79 10,330
2024-08-23 $50.61 $50.89 $50.58 $50.87 $50.87 9,222
2024-08-22 $50.70 $50.70 $50.24 $50.24 $50.24 13,691
2024-08-21 $50.25 $50.61 $50.25 $50.55 $50.55 11,260
2024-08-20 $50.36 $50.36 $50.16 $50.22 $50.22 18,385
2024-08-19 $50.09 $50.32 $50.05 $50.32 $50.32 10,742
2024-08-16 $49.82 $50.02 $49.80 $49.97 $49.97 56,202
2024-08-15 $49.70 $49.87 $49.66 $49.78 $49.78 7,808
2024-08-14 $49.17 $49.23 $49.02 $49.19 $49.19 16,130
2024-08-13 $48.65 $48.97 $48.57 $48.97 $48.97 9,367
2024-08-12 $48.78 $48.78 $48.40 $48.41 $48.41 11,742
2024-08-09 $48.32 $48.75 $48.23 $48.63 $48.63 17,534
2024-08-08 $47.99 $48.44 $47.89 $48.39 $48.39 15,641
2024-08-07 $48.23 $48.46 $47.54 $47.54 $47.54 34,531
2024-08-06 $47.60 $48.45 $47.60 $47.89 $47.89 14,664
2024-08-05 $47.28 $47.91 $47.28 $47.43 $47.43 27,615
2024-08-02 $48.84 $48.84 $48.23 $48.65 $48.65 30,423
2024-08-01 $50.07 $50.07 $49.14 $49.37 $49.37 9,012
2024-07-31 $50.07 $50.29 $50.00 $50.00 $50.00 10,232
2024-07-30 $49.66 $49.74 $49.51 $49.67 $49.67 15,473
2024-07-29 $49.67 $49.67 $49.44 $49.44 $49.44 15,563
2024-07-26 $49.25 $49.66 $49.25 $49.45 $49.45 12,609
2024-07-25 $48.80 $49.40 $48.80 $48.88 $48.88 24,447
2024-07-24 $49.17 $49.27 $48.76 $48.76 $48.76 102,988
2024-07-23 $49.40 $49.51 $49.33 $49.33 $49.33 12,408
2024-07-22 $49.27 $49.51 $49.25 $49.50 $49.50 17,298
2024-07-19 $49.39 $49.39 $49.02 $49.11 $49.11 17,182
2024-07-18 $49.85 $49.85 $49.31 $49.41 $49.41 21,859
2024-07-17 $49.79 $50.06 $49.77 $49.77 $49.77 38,974
2024-07-16 $49.58 $50.11 $49.58 $50.08 $50.08 27,282
2024-07-15 $49.33 $49.59 $49.33 $49.34 $49.34 94,879
2024-07-12 $49.07 $49.44 $48.98 $49.21 $49.21 15,861
2024-07-11 $48.87 $48.96 $48.68 $48.89 $48.89 68,122
2024-07-10 $48.38 $48.64 $48.26 $48.64 $48.64 8,005
2024-07-09 $48.41 $48.41 $48.22 $48.22 $48.22 27,343
2024-07-08 $48.39 $48.43 $48.20 $48.30 $48.30 13,573
2024-07-05 $48.27 $48.27 $48.04 $48.19 $48.19 28,100
2024-07-03 $48.28 $48.28 $48.11 $48.18 $48.18 42,050
2024-07-02 $48.01 $48.15 $47.90 $48.15 $48.15 7,258
2024-07-01 $48.35 $48.35 $47.93 $48.03 $48.03 13,322
2024-06-28 $48.17 $48.42 $48.03 $48.10 $48.10 9,725
2024-06-27 $48.15 $48.15 $47.91 $48.02 $48.02 20,257
2024-06-26 $48.33 $48.33 $48.12 $48.24 $48.07 26,982
2024-06-25 $48.65 $48.65 $48.26 $48.34 $48.17 12,707
2024-06-24 $48.58 $48.75 $48.49 $48.57 $48.40 13,893
2024-06-21 $48.57 $48.57 $48.32 $48.46 $48.29 16,834
2024-06-20 $48.54 $48.59 $48.37 $48.43 $48.26 54,472
2024-06-18 $48.20 $48.46 $48.20 $48.41 $48.24 9,267
2024-06-17 $47.74 $48.21 $47.74 $48.18 $48.01 9,857
2024-06-14 $47.82 $47.82 $47.56 $47.73 $47.56 11,349
2024-06-13 $47.95 $47.95 $47.63 $47.94 $47.77 51,332
2024-06-12 $48.16 $48.16 $47.77 $47.89 $47.73 81,789
2024-06-11 $47.63 $47.65 $47.35 $47.65 $47.49 21,883
2024-06-10 $47.48 $47.73 $47.48 $47.73 $47.56 5,011
2024-06-07 $47.59 $47.87 $47.59 $47.63 $47.46 7,034
2024-06-06 $47.81 $47.88 $47.64 $47.72 $47.56 10,044
2024-06-05 $47.63 $47.80 $47.36 $47.80 $47.63 4,948
2024-06-04 $47.39 $47.46 $47.25 $47.41 $47.25 111,086
2024-06-03 $47.71 $47.71 $47.20 $47.48 $47.31 10,558
2024-05-31 $47.27 $47.67 $47.01 $47.67 $47.50 11,268
2024-05-30 $47.23 $47.38 $47.17 $47.26 $47.10 10,308
2024-05-29 $47.29 $47.31 $47.19 $47.22 $47.06 18,530
2024-05-28 $47.98 $47.98 $47.45 $47.57 $47.41 23,910
2024-05-24 $47.84 $47.97 $47.79 $47.85 $47.85 18,736
2024-05-23 $48.24 $48.24 $47.59 $47.65 $47.65 30,014
2024-05-22 $48.12 $48.21 $47.93 $48.04 $48.04 10,138
2024-05-21 $48.00 $48.12 $48.00 $48.12 $48.12 17,032
2024-05-20 $48.20 $48.25 $48.10 $48.10 $48.10 6,902
2024-05-17 $48.09 $48.14 $47.98 $48.14 $48.14 9,841
2024-05-16 $48.12 $48.18 $48.10 $48.10 $48.10 5,467
2024-05-15 $47.87 $48.12 $47.81 $48.12 $48.12 11,367
2024-05-14 $47.58 $47.63 $47.43 $47.63 $47.63 37,694
2024-05-13 $47.73 $47.73 $47.45 $47.47 $47.47 10,772
2024-05-10 $47.52 $47.59 $47.49 $47.59 $47.59 16,348
2024-05-09 $47.14 $47.39 $47.14 $47.37 $47.37 18,774
2024-05-08 $46.92 $47.12 $46.92 $47.12 $47.12 9,844
2024-05-07 $46.98 $47.13 $46.98 $47.04 $47.04 14,893
2024-05-06 $46.74 $46.79 $46.63 $46.79 $46.79 17,800
2024-05-03 $46.27 $46.43 $46.26 $46.43 $46.43 19,581
2024-05-02 $46.06 $46.07 $45.76 $46.00 $46.00 14,661
2024-05-01 $45.77 $46.21 $45.68 $45.71 $45.71 21,306
2024-04-30 $46.37 $46.37 $45.91 $45.92 $45.92 26,562
2024-04-29 $46.43 $46.54 $46.34 $46.51 $46.51 54,346
2024-04-26 $46.26 $46.43 $46.26 $46.30 $46.30 50,284
2024-04-25 $46.05 $46.31 $45.94 $46.21 $46.21 12,015
2024-04-24 $46.44 $46.44 $46.21 $46.40 $46.40 17,599
2024-04-23 $46.07 $46.44 $46.07 $46.34 $46.34 23,072
2024-04-22 $45.94 $46.23 $45.79 $45.97 $45.97 23,972
2024-04-19 $45.76 $45.80 $45.55 $45.67 $45.67 24,142
2024-04-18 $45.68 $45.86 $45.51 $45.58 $45.58 30,287
2024-04-17 $45.90 $45.93 $45.56 $45.60 $45.60 11,636
2024-04-16 $45.92 $45.96 $45.70 $45.78 $45.78 22,752
2024-04-15 $46.62 $46.62 $45.81 $45.85 $45.85 14,228
2024-04-12 $46.52 $46.52 $46.11 $46.20 $46.20 7,354
2024-04-11 $46.93 $46.99 $46.63 $46.83 $46.83 15,522
2024-04-10 $46.92 $46.93 $46.73 $46.84 $46.84 13,678
2024-04-09 $47.59 $47.59 $47.01 $47.36 $47.36 14,621
2024-04-08 $47.46 $47.55 $47.41 $47.41 $47.41 15,666
2024-04-05 $47.21 $47.53 $47.19 $47.45 $47.45 13,011
2024-04-04 $48.04 $48.04 $47.04 $47.14 $47.14 17,308
2024-04-03 $47.59 $47.74 $47.59 $47.63 $47.63 9,093
2024-04-02 $47.68 $47.68 $47.43 $47.56 $47.56 34,578
2024-04-01 $48.02 $48.07 $47.93 $48.00 $48.00 14,186
2024-03-28 $48.10 $48.18 $48.10 $48.18 $48.18 11,747
2024-03-27 $47.83 $48.05 $47.71 $48.05 $48.05 18,991
2024-03-26 $47.60 $47.69 $47.53 $47.53 $47.53 10,075
2024-03-25 $47.63 $47.65 $47.52 $47.52 $47.52 11,554
2024-03-22 $48.00 $48.00 $47.79 $47.79 $47.63 18,068
2024-03-21 $47.88 $48.05 $47.86 $47.95 $47.79 31,977
2024-03-20 $47.34 $47.69 $47.31 $47.63 $47.48 14,379
2024-03-19 $46.99 $47.36 $46.99 $47.30 $47.15 7,926
2024-03-18 $47.21 $47.21 $47.03 $47.03 $46.88 7,986
2024-03-15 $46.83 $47.06 $46.83 $46.95 $46.80 17,547
2024-03-14 $47.45 $47.45 $46.89 $47.12 $46.97 9,012
2024-03-13 $47.38 $47.46 $47.30 $47.32 $47.17 24,858
2024-03-12 $47.17 $47.44 $47.08 $47.41 $47.26 151,673
2024-03-11 $47.02 $47.10 $46.85 $47.09 $46.94 7,272
2024-03-08 $47.47 $47.51 $47.12 $47.12 $47.12 10,727
2024-03-07 $47.32 $47.49 $47.32 $47.42 $47.42 11,209
2024-03-06 $47.06 $47.21 $46.94 $47.06 $47.06 56,485
2024-03-05 $47.06 $47.12 $46.55 $46.77 $46.77 13,518
2024-03-04 $47.07 $47.25 $47.07 $47.12 $47.12 10,880
2024-03-01 $46.82 $47.10 $46.78 $47.10 $47.10 6,642
2024-02-29 $46.65 $46.66 $46.41 $46.60 $46.60 9,022
2024-02-28 $46.35 $46.50 $46.35 $46.45 $46.45 4,509
2024-02-27 $46.43 $46.43 $46.31 $46.41 $46.41 9,077
2024-02-26 $46.55 $46.56 $46.38 $46.38 $46.38 18,196
2024-02-23 $46.40 $46.52 $46.38 $46.50 $46.50 9,648
2024-02-22 $45.93 $46.34 $45.90 $46.28 $46.28 16,057
2024-02-21 $45.42 $45.61 $45.28 $45.61 $45.61 88,069
2024-02-20 $45.63 $45.63 $45.46 $45.56 $45.56 8,237
2024-02-16 $45.90 $45.96 $45.69 $45.69 $45.69 6,028
2024-02-15 $45.72 $45.97 $45.69 $45.94 $45.94 10,309
2024-02-14 $45.46 $45.62 $45.32 $45.62 $45.62 14,215
2024-02-13 $45.23 $45.32 $44.93 $45.13 $45.13 16,819
2024-02-12 $45.71 $45.94 $45.71 $45.79 $45.79 6,258
2024-02-09 $45.57 $45.76 $45.52 $45.73 $45.73 26,889
2024-02-08 $45.33 $45.57 $45.33 $45.57 $45.57 26,396
2024-02-07 $45.27 $45.44 $45.18 $45.37 $45.37 48,464
2024-02-06 $45.15 $45.15 $44.98 $45.07 $45.07 7,761
2024-02-05 $45.18 $45.18 $44.94 $45.09 $45.09 6,283
2024-02-02 $45.09 $45.46 $45.04 $45.30 $45.30 31,176
2024-02-01 $44.73 $45.15 $44.63 $45.14 $45.14 22,863
2024-01-31 $45.13 $45.14 $44.65 $44.68 $44.68 6,586
2024-01-30 $45.05 $45.28 $45.05 $45.26 $45.26 28,739
2024-01-29 $44.88 $45.07 $44.80 $45.07 $45.07 56,274
2024-01-26 $44.84 $44.98 $44.80 $44.85 $44.85 74,452
2024-01-25 $44.90 $44.93 $44.71 $44.93 $44.93 231,972
2024-01-24 $45.06 $45.06 $44.61 $44.62 $44.62 36,070
2024-01-23 $44.84 $44.84 $44.67 $44.78 $44.78 76,597
2024-01-22 $44.82 $44.84 $44.77 $44.81 $44.81 28,471
2024-01-19 $44.27 $44.63 $44.17 $44.59 $44.59 13,728
2024-01-18 $43.97 $44.20 $43.87 $44.20 $44.20 6,494
2024-01-17 $43.81 $43.94 $43.69 $43.82 $43.82 26,395
2024-01-16 $44.07 $44.18 $43.94 $44.01 $44.01 13,220
2024-01-12 $44.23 $44.23 $44.07 $44.21 $44.21 12,599
2024-01-11 $44.14 $44.14 $43.80 $44.11 $44.11 10,822
2024-01-10 $43.95 $44.12 $43.88 $44.04 $44.04 15,441
2024-01-09 $43.76 $43.90 $43.72 $43.86 $43.86 103,163
2024-01-08 $43.51 $44.00 $43.51 $44.00 $44.00 10,776
2024-01-05 $43.47 $43.62 $43.38 $43.50 $43.50 13,479
2024-01-04 $43.62 $43.77 $43.47 $43.47 $43.47 11,342
2024-01-03 $43.69 $43.73 $43.53 $43.55 $43.55 23,129
2024-01-02 $43.77 $43.91 $43.70 $43.85 $43.85 17,264
2023-12-29 $44.00 $44.04 $43.85 $43.99 $43.99 17,244
2023-12-28 $44.04 $44.08 $44.01 $44.01 $44.01 21,077
2023-12-27 $43.96 $44.04 $43.90 $44.03 $44.03 10,637
2023-12-26 $43.83 $44.00 $43.83 $43.94 $43.94 10,383
2023-12-22 $43.75 $43.87 $43.75 $43.78 $43.78 7,824
2023-12-21 $43.73 $43.89 $43.59 $43.89 $43.62 32,502
2023-12-20 $44.00 $44.15 $43.48 $43.49 $43.23 10,815
2023-12-19 $43.96 $44.08 $43.96 $44.07 $43.80 12,041
2023-12-18 $43.78 $43.88 $43.76 $43.87 $43.61 8,952
2023-12-15 $43.76 $43.78 $43.60 $43.71 $43.45 9,130
2023-12-14 $44.01 $44.01 $43.71 $43.87 $43.61 29,754
2023-12-13 $43.26 $43.76 $43.20 $43.76 $43.50 52,708
2023-12-12 $43.07 $43.24 $42.98 $43.20 $42.94 17,146
2023-12-11 $42.70 $43.04 $42.70 $43.04 $42.78 8,529
2023-12-08 $42.50 $42.71 $42.50 $42.65 $42.40 11,697
2023-12-07 $42.44 $42.55 $42.39 $42.52 $42.26 20,624
2023-12-06 $42.60 $42.69 $42.34 $42.34 $42.09 41,054
2023-12-05 $42.70 $42.70 $42.43 $42.48 $42.22 8,780
2023-12-04 $42.48 $42.72 $42.48 $42.72 $42.46 152,147
2023-12-01 $42.35 $42.73 $42.35 $42.73 $42.47 6,672
2023-11-30 $42.15 $42.41 $42.03 $42.41 $42.15 9,995
2023-11-29 $42.25 $42.31 $42.00 $42.05 $41.80 44,690
2023-11-28 $42.17 $42.17 $42.02 $42.05 $41.80 9,535
2023-11-27 $42.13 $42.24 $42.13 $42.18 $41.92 20,079
2023-11-24 $42.13 $42.26 $42.13 $42.23 $42.23 2,383
2023-11-22 $42.08 $42.17 $42.05 $42.09 $42.09 8,773
2023-11-21 $41.94 $41.94 $41.83 $41.90 $41.90 16,444
2023-11-20 $41.71 $42.02 $41.71 $41.95 $41.95 9,841
2023-11-17 $41.76 $41.76 $41.66 $41.73 $41.73 300,216
2023-11-16 $41.70 $41.72 $41.52 $41.61 $41.61 19,982
2023-11-15 $41.77 $41.89 $41.64 $41.68 $41.68 10,722
2023-11-14 $41.53 $41.82 $41.50 $41.72 $41.72 10,770
2023-11-13 $40.90 $41.04 $40.90 $40.97 $40.97 11,111
2023-11-10 $40.63 $40.98 $40.62 $40.98 $40.98 10,930
2023-11-09 $40.90 $40.90 $40.45 $40.45 $40.45 20,138
2023-11-08 $40.77 $40.80 $40.61 $40.74 $40.74 14,249
2023-11-07 $40.64 $40.81 $40.64 $40.70 $40.70 17,531
2023-11-06 $40.64 $40.68 $40.63 $40.66 $40.66 7,113
2023-11-03 $40.69 $40.82 $40.69 $40.71 $40.71 8,763
2023-11-02 $39.97 $40.29 $39.97 $40.27 $40.27 5,939
2023-11-01 $39.39 $39.77 $39.39 $39.72 $39.72 9,022
2023-10-31 $39.17 $39.40 $39.12 $39.37 $39.37 9,521
2023-10-30 $38.97 $39.15 $38.84 $39.09 $39.09 16,010
2023-10-27 $39.11 $39.11 $38.66 $38.71 $38.71 9,609
2023-10-26 $39.24 $39.34 $39.06 $39.06 $39.06 16,785
2023-10-25 $39.37 $39.50 $39.22 $39.22 $39.22 19,931
2023-10-24 $39.47 $39.64 $39.47 $39.58 $39.58 21,463
2023-10-23 $39.38 $39.56 $39.31 $39.31 $39.31 11,628
2023-10-20 $39.89 $39.90 $39.54 $39.54 $39.54 16,870
2023-10-19 $40.29 $40.29 $39.86 $39.94 $39.94 108,694
2023-10-18 $40.71 $40.77 $40.35 $40.41 $40.41 35,297
2023-10-17 $40.67 $41.05 $40.67 $40.89 $40.89 117,010
2023-10-16 $40.60 $40.86 $40.60 $40.84 $40.84 176,458
2023-10-13 $40.62 $40.72 $40.31 $40.37 $40.37 13,771
2023-10-12 $40.76 $40.76 $40.30 $40.51 $40.51 8,544
2023-10-11 $40.78 $40.84 $40.58 $40.84 $40.84 11,007
2023-10-10 $40.56 $40.78 $40.56 $40.65 $40.65 19,623
2023-10-09 $40.07 $40.49 $40.06 $40.45 $40.45 9,085
2023-10-06 $39.67 $40.27 $39.57 $40.14 $40.14 7,469
2023-10-05 $39.88 $39.91 $39.70 $39.84 $39.84 16,365
2023-10-04 $39.61 $39.93 $39.50 $39.91 $39.91 16,098
2023-10-03 $39.81 $39.88 $39.46 $39.54 $39.54 327,258
2023-10-02 $40.11 $40.11 $39.81 $39.97 $39.97 12,757
2023-09-29 $40.64 $40.64 $40.10 $40.16 $40.16 33,763
2023-09-28 $40.07 $40.53 $40.07 $40.40 $40.40 11,450
2023-09-27 $40.23 $40.23 $39.89 $40.10 $40.10 12,895
2023-09-26 $40.37 $40.44 $40.08 $40.10 $40.10 17,392
2023-09-25 $40.59 $40.81 $40.59 $40.78 $40.59 15,119
2023-09-22 $40.82 $40.86 $40.67 $40.72 $40.52 6,748
2023-09-21 $41.05 $41.05 $40.71 $40.71 $40.51 24,474
2023-09-20 $41.57 $41.69 $41.29 $41.29 $41.09 27,692
2023-09-19 $41.44 $41.49 $41.29 $41.45 $41.25 8,282
2023-09-18 $41.32 $41.55 $41.32 $41.46 $41.26 8,463
2023-09-15 $41.68 $41.68 $41.35 $41.35 $41.15 5,648
2023-09-14 $41.75 $41.85 $41.73 $41.81 $41.61 38,509
2023-09-13 $41.51 $41.53 $41.42 $41.47 $41.27 12,391
2023-09-12 $41.50 $41.58 $41.41 $41.47 $41.27 12,167
2023-09-11 $41.61 $41.61 $41.52 $41.58 $41.37 8,157
2023-09-08 $41.45 $41.55 $41.42 $41.46 $41.46 10,578
2023-09-07 $41.36 $41.46 $41.31 $41.37 $41.37 17,248
2023-09-06 $41.51 $41.56 $41.37 $41.46 $41.46 9,131
2023-09-05 $42.05 $42.05 $41.62 $41.62 $41.62 327,098
2023-09-01 $42.15 $42.18 $42.03 $42.09 $42.09 3,899
2023-08-31 $42.05 $42.07 $41.91 $41.91 $41.91 8,687
2023-08-30 $41.92 $42.05 $41.90 $41.97 $41.97 32,441
2023-08-29 $41.54 $41.91 $41.54 $41.91 $41.91 44,585
2023-08-28 $41.40 $41.62 $41.40 $41.51 $41.51 13,688
2023-08-25 $41.24 $41.32 $41.00 $41.26 $41.26 6,088
2023-08-24 $41.40 $41.62 $41.09 $41.09 $41.09 15,371
2023-08-23 $41.18 $41.43 $41.18 $41.38 $41.38 27,849
2023-08-22 $41.35 $41.36 $41.12 $41.15 $41.15 19,878
2023-08-21 $41.26 $41.32 $41.00 $41.28 $41.28 9,297
2023-08-18 $40.91 $41.22 $40.91 $41.20 $41.20 8,550
2023-08-17 $41.56 $41.56 $41.13 $41.13 $41.13 8,371
2023-08-16 $41.54 $41.74 $41.35 $41.35 $41.35 29,414
2023-08-15 $41.80 $41.80 $41.59 $41.62 $41.62 19,279
2023-08-14 $42.00 $42.04 $41.94 $42.04 $42.04 6,173
2023-08-11 $41.80 $42.02 $41.80 $41.96 $41.96 2,929
2023-08-10 $42.12 $42.31 $41.82 $41.92 $41.92 20,880
2023-08-09 $41.97 $42.12 $41.89 $41.90 $41.90 38,055
2023-08-08 $41.87 $41.99 $41.74 $41.98 $41.98 356,729
2023-08-07 $42.10 $42.17 $42.08 $42.14 $42.14 8,287
2023-08-04 $42.07 $42.18 $41.75 $41.79 $41.79 13,539
2023-08-03 $41.93 $42.09 $41.83 $42.01 $42.01 14,299
2023-08-02 $42.12 $42.17 $42.05 $42.09 $42.09 15,942
2023-08-01 $42.33 $42.36 $42.24 $42.31 $42.31 6,588
2023-07-31 $42.41 $42.49 $42.32 $42.40 $42.40 9,472
2023-07-28 $42.40 $42.42 $42.32 $42.37 $42.37 11,923
2023-07-27 $42.59 $42.59 $42.13 $42.15 $42.15 15,381
2023-07-26 $42.34 $42.47 $42.31 $42.38 $42.38 16,966
2023-07-25 $42.28 $42.49 $42.28 $42.45 $42.45 17,312
2023-07-24 $42.29 $42.39 $42.29 $42.35 $42.35 5,881
2023-07-21 $42.30 $42.35 $42.20 $42.27 $42.27 10,390
2023-07-20 $42.13 $42.21 $42.12 $42.19 $42.19 17,897
2023-07-19 $42.04 $42.16 $42.04 $42.12 $42.12 11,580
2023-07-18 $41.69 $42.01 $41.69 $41.95 $41.95 12,517
2023-07-17 $41.52 $41.77 $41.52 $41.69 $41.69 12,521
2023-07-14 $41.82 $41.82 $41.58 $41.62 $41.62 5,363
2023-07-13 $41.79 $41.82 $41.76 $41.82 $41.82 8,884
2023-07-12 $41.83 $41.83 $41.66 $41.66 $41.66 14,921
2023-07-11 $41.24 $41.55 $41.24 $41.55 $41.55 23,621
2023-07-10 $40.88 $41.17 $40.88 $41.13 $41.13 4,979
2023-07-07 $40.90 $41.24 $40.89 $40.89 $40.89 14,499
2023-07-06 $40.96 $41.01 $40.76 $40.97 $40.97 15,155
2023-07-05 $41.29 $41.37 $41.23 $41.28 $41.28 15,924
2023-07-03 $41.32 $41.46 $41.32 $41.43 $41.43 2,855
2023-06-30 $41.27 $41.51 $41.27 $41.43 $41.43 19,109
2023-06-29 $40.74 $41.03 $40.68 $41.03 $41.03 24,026
2023-06-28 $40.76 $40.77 $40.58 $40.72 $40.72 15,326
2023-06-27 $40.53 $40.87 $40.48 $40.84 $40.84 11,550
2023-06-26 $40.33 $40.55 $40.33 $40.46 $40.46 25,262
2023-06-23 $40.62 $40.66 $40.47 $40.54 $40.35 13,572
2023-06-22 $40.73 $40.80 $40.67 $40.78 $40.59 16,466
2023-06-21 $40.78 $40.92 $40.69 $40.77 $40.58 26,858
2023-06-20 $41.04 $41.09 $40.85 $40.89 $40.70 8,045
2023-06-16 $41.41 $41.41 $41.21 $41.24 $41.04 13,108
2023-06-15 $40.70 $41.28 $40.70 $41.23 $41.04 14,905
2023-06-14 $40.84 $40.95 $40.63 $40.70 $40.51 14,828
2023-06-13 $40.63 $40.84 $40.63 $40.77 $40.57 26,409
2023-06-12 $40.25 $40.50 $40.25 $40.48 $40.29 8,223
2023-06-09 $40.24 $40.36 $40.16 $40.20 $40.20 17,336
2023-06-08 $40.16 $40.28 $40.04 $40.23 $40.23 11,590
2023-06-07 $39.94 $40.16 $39.94 $40.13 $40.13 42,161
2023-06-06 $39.83 $39.92 $39.76 $39.91 $39.91 8,310
2023-06-05 $39.97 $39.97 $39.75 $39.77 $39.77 6,700
2023-06-02 $39.44 $40.01 $39.44 $39.96 $39.96 4,478
2023-06-01 $39.15 $39.37 $39.09 $39.25 $39.25 14,399
2023-05-31 $39.17 $39.19 $39.03 $39.08 $39.08 20,940
2023-05-30 $39.58 $39.58 $39.31 $39.40 $39.40 30,357
2023-05-26 $39.24 $39.53 $39.22 $39.49 $39.49 9,491
2023-05-25 $39.07 $39.18 $38.95 $39.14 $39.14 10,858
2023-05-24 $39.33 $39.33 $39.06 $39.08 $39.08 7,533
2023-05-23 $39.59 $39.71 $39.43 $39.43 $39.43 19,181
2023-05-22 $39.79 $39.82 $39.72 $39.72 $39.72 28,674
2023-05-19 $39.92 $40.00 $39.71 $39.77 $39.77 11,814
2023-05-18 $39.55 $39.87 $39.52 $39.87 $39.87 5,653
2023-05-17 $39.51 $39.68 $39.32 $39.63 $39.63 20,828
2023-05-16 $39.56 $39.56 $39.28 $39.28 $39.28 22,589
2023-05-15 $39.65 $39.68 $39.51 $39.68 $39.68 10,248
2023-05-12 $39.64 $39.67 $39.39 $39.57 $39.57 10,474
2023-05-11 $39.64 $39.64 $39.39 $39.54 $39.54 17,561
2023-05-10 $39.88 $39.90 $39.39 $39.71 $39.71 52,868
2023-05-09 $39.62 $39.72 $39.62 $39.66 $39.66 15,082
2023-05-08 $39.85 $39.85 $39.69 $39.76 $39.76 37,712
2023-05-05 $39.58 $39.90 $39.58 $39.80 $39.80 3,882
2023-05-04 $39.49 $39.49 $39.12 $39.23 $39.23 24,375
2023-05-03 $39.96 $39.97 $39.57 $39.57 $39.57 57,119
2023-05-02 $39.96 $40.01 $39.41 $39.77 $39.77 65,428
2023-05-01 $40.13 $40.31 $40.13 $40.24 $40.24 9,212
2023-04-28 $39.78 $40.11 $39.78 $40.09 $40.09 10,046
2023-04-27 $39.43 $39.83 $39.37 $39.81 $39.81 14,861
2023-04-26 $39.57 $39.57 $39.19 $39.25 $39.25 13,265
2023-04-25 $40.10 $40.10 $39.71 $39.72 $39.72 11,174
2023-04-24 $40.12 $40.24 $40.12 $40.20 $40.20 5,942
2023-04-21 $40.20 $40.20 $39.98 $40.16 $40.16 6,261
2023-04-20 $40.08 $40.25 $40.02 $40.13 $40.13 160,839
2023-04-19 $40.25 $40.29 $40.18 $40.23 $40.23 10,646
2023-04-18 $40.49 $40.49 $40.29 $40.40 $40.40 17,892
2023-04-17 $40.17 $40.35 $40.15 $40.35 $40.35 14,205
2023-04-14 $40.25 $40.50 $40.05 $40.20 $40.20 17,914
2023-04-13 $40.10 $40.37 $39.95 $40.29 $40.29 87,463
2023-04-12 $40.29 $40.32 $40.00 $40.01 $40.01 25,466
2023-04-11 $40.02 $40.28 $39.89 $40.13 $40.13 34,989
2023-04-10 $39.66 $40.01 $39.66 $40.01 $40.01 14,631
2023-04-06 $39.81 $39.87 $39.72 $39.81 $39.81 70,553
2023-04-05 $39.76 $39.82 $39.65 $39.82 $39.82 256,697
2023-04-04 $40.03 $40.07 $39.63 $39.70 $39.70 25,319
2023-04-03 $39.90 $40.04 $39.90 $40.03 $40.03 8,760
2023-03-31 $39.49 $39.88 $39.43 $39.88 $39.88 54,147
2023-03-30 $39.41 $39.47 $39.24 $39.35 $39.35 19,976
2023-03-29 $39.10 $39.19 $38.99 $39.17 $39.17 45,254
2023-03-28 $38.68 $38.89 $38.67 $38.82 $38.82 21,046
2023-03-27 $38.77 $38.94 $38.65 $38.77 $38.77 21,874
2023-03-24 $38.08 $38.56 $37.94 $38.50 $38.50 36,113
2023-03-23 $38.62 $38.87 $38.18 $38.44 $38.25 40,934
2023-03-22 $39.14 $39.18 $38.35 $38.40 $38.21 24,015
2023-03-21 $39.10 $39.17 $38.88 $39.06 $38.87 26,962
2023-03-20 $38.31 $38.82 $38.31 $38.76 $38.57 9,997
2023-03-17 $38.57 $38.57 $38.08 $38.21 $38.02 67,539
2023-03-16 $38.05 $38.72 $38.00 $38.72 $38.53 9,410
2023-03-15 $37.96 $38.21 $37.81 $38.15 $37.97 88,854
2023-03-14 $38.60 $38.75 $38.18 $38.58 $38.39 36,790
2023-03-13 $38.04 $38.54 $37.96 $38.12 $37.93 9,118
2023-03-10 $38.70 $38.93 $38.26 $38.34 $38.15 32,736
2023-03-09 $39.50 $39.55 $38.80 $38.82 $38.63 55,215
2023-03-08 $39.38 $39.49 $39.20 $39.37 $39.18 21,407
2023-03-07 $39.92 $39.92 $39.36 $39.38 $39.19 15,238
2023-03-06 $39.98 $40.14 $39.85 $39.92 $39.73 36,840
2023-03-03 $39.69 $40.00 $39.63 $39.98 $39.79 481,951
2023-03-02 $39.23 $39.64 $39.23 $39.57 $39.38 10,279
2023-03-01 $39.32 $39.42 $39.26 $39.32 $39.13 7,289
2023-02-28 $39.63 $39.70 $39.45 $39.45 $39.26 23,821
2023-02-27 $39.89 $39.99 $39.55 $39.60 $39.41 7,573
2023-02-24 $39.48 $39.75 $39.47 $39.64 $39.45 10,388
2023-02-23 $39.99 $40.13 $39.63 $39.92 $39.73 71,330
2023-02-22 $40.00 $40.07 $39.78 $39.84 $39.65 23,938
2023-02-21 $40.34 $40.35 $39.93 $39.97 $39.78 11,178
2023-02-17 $40.53 $40.68 $40.42 $40.62 $40.42 19,192
2023-02-16 $40.47 $40.89 $40.47 $40.58 $40.38 11,482
2023-02-15 $40.60 $40.89 $40.60 $40.88 $40.68 31,247
2023-02-14 $40.76 $41.07 $40.62 $40.79 $40.59 44,255
2023-02-13 $40.64 $40.96 $40.64 $40.95 $40.75 91,419
2023-02-10 $40.29 $40.57 $40.29 $40.54 $40.34 15,663
2023-02-09 $40.75 $40.85 $40.27 $40.29 $40.09 11,627
2023-02-08 $40.70 $40.79 $40.54 $40.54 $40.34 769,630
2023-02-07 $40.51 $41.00 $40.34 $40.93 $40.73 42,479
2023-02-06 $40.70 $40.70 $40.59 $40.64 $40.44 14,786
2023-02-03 $40.87 $41.08 $40.79 $40.84 $40.65 45,149
2023-02-02 $41.00 $41.18 $40.90 $41.13 $40.93 112,557
2023-02-01 $40.35 $40.94 $40.31 $40.85 $40.65 37,238
2023-01-31 $40.08 $40.53 $40.06 $40.53 $40.33 15,460
2023-01-30 $40.01 $40.30 $39.99 $40.01 $39.82 16,152
2023-01-27 $40.31 $40.41 $40.17 $40.25 $40.05 5,668
2023-01-26 $40.31 $40.39 $40.03 $40.38 $40.18 21,023
2023-01-25 $39.76 $40.08 $39.64 $40.04 $39.85 35,883
2023-01-24 $39.82 $40.04 $39.77 $39.96 $39.77 18,638
2023-01-23 $39.81 $40.15 $39.81 $39.98 $39.79 6,878
2023-01-20 $39.29 $39.64 $39.08 $39.62 $39.43 838,375
2023-01-19 $39.22 $39.32 $39.12 $39.12 $38.93 18,865
2023-01-18 $40.12 $40.17 $39.43 $39.43 $39.24 233,343
2023-01-17 $40.17 $40.35 $40.06 $40.06 $39.86 37,899
2023-01-13 $39.94 $40.25 $39.91 $40.25 $40.25 31,591
2023-01-12 $40.22 $40.33 $39.96 $40.16 $40.16 73,895
2023-01-11 $39.96 $40.20 $39.91 $40.20 $40.20 15,125
2023-01-10 $39.72 $39.93 $39.57 $39.90 $39.90 14,274
2023-01-09 $40.10 $40.18 $39.66 $39.66 $39.66 290,014
2023-01-06 $39.57 $40.03 $39.31 $39.92 $39.92 13,844
2023-01-05 $39.12 $39.20 $38.95 $39.06 $39.06 17,080
2023-01-04 $39.25 $39.57 $39.11 $39.34 $39.34 12,483
2023-01-03 $39.16 $39.31 $38.85 $39.05 $39.05 12,929
2022-12-30 $39.04 $39.04 $38.75 $39.03 $39.03 30,476
2022-12-29 $38.96 $39.28 $38.96 $39.21 $39.21 24,826
2022-12-28 $39.29 $39.33 $38.66 $38.66 $38.66 42,628
2022-12-27 $39.14 $39.26 $39.01 $39.13 $39.13 25,002
2022-12-23 $38.79 $39.12 $38.75 $39.10 $39.10 17,190
2022-12-22 $38.91 $38.91 $38.35 $38.85 $38.85 28,230
2022-12-21 $39.19 $39.51 $39.18 $39.44 $39.20 25,829
2022-12-20 $38.76 $39.09 $38.71 $38.93 $38.69 824,927
2022-12-19 $39.05 $39.15 $38.69 $38.85 $38.61 172,916
2022-12-16 $39.33 $39.33 $38.87 $39.10 $38.86 38,430
2022-12-15 $39.80 $39.82 $39.34 $39.47 $39.23 23,804
2022-12-14 $40.37 $40.77 $40.12 $40.38 $40.13 17,284
2022-12-13 $41.34 $41.34 $40.31 $40.48 $40.23 21,046
2022-12-12 $39.91 $40.38 $39.91 $40.37 $40.12 17,695
2022-12-09 $40.26 $40.26 $39.87 $39.93 $39.68 22,181
2022-12-08 $40.18 $40.36 $40.15 $40.25 $40.00 21,089
2022-12-07 $39.99 $40.17 $39.89 $39.96 $39.71 26,714
2022-12-06 $40.43 $40.43 $39.76 $39.99 $39.74 69,079
2022-12-05 $40.66 $40.66 $40.26 $40.37 $40.13 619,174
2022-12-02 $40.57 $41.08 $40.57 $40.99 $40.99 152,564
2022-12-01 $41.24 $41.24 $40.82 $41.01 $41.01 16,295
2022-11-30 $40.08 $41.04 $39.91 $41.00 $41.00 43,018
2022-11-29 $40.24 $40.26 $39.97 $40.11 $40.11 41,943
2022-11-28 $40.38 $40.51 $40.09 $40.15 $40.15 15,248
2022-11-25 $40.47 $40.72 $40.47 $40.64 $40.64 4,150
2022-11-23 $40.48 $40.62 $40.36 $40.55 $40.55 26,845
2022-11-22 $40.04 $40.46 $40.04 $40.41 $40.41 21,053
2022-11-21 $39.88 $39.98 $39.75 $39.92 $39.92 20,430
2022-11-18 $39.96 $39.96 $39.59 $39.92 $39.92 604,517
2022-11-17 $39.40 $39.60 $39.14 $39.60 $39.60 286,862
2022-11-16 $39.84 $39.84 $39.54 $39.55 $39.55 56,666
2022-11-15 $40.05 $40.05 $39.51 $39.77 $39.77 31,326
2022-11-14 $39.73 $40.03 $39.51 $39.51 $39.51 21,227
2022-11-11 $39.80 $39.80 $39.38 $39.63 $39.63 39,511
2022-11-10 $39.33 $39.66 $39.17 $39.64 $39.64 38,301
2022-11-09 $38.64 $38.78 $38.14 $38.21 $38.21 11,538
2022-11-08 $38.70 $39.10 $38.50 $38.78 $38.78 26,315
2022-11-07 $38.43 $38.63 $38.26 $38.55 $38.55 48,465
2022-11-04 $38.16 $38.37 $37.68 $38.25 $38.25 30,017
2022-11-03 $37.70 $37.97 $37.48 $37.78 $37.78 53,387
2022-11-02 $38.85 $39.09 $38.12 $38.12 $38.12 136,613
2022-11-01 $39.17 $39.17 $38.74 $38.90 $38.90 48,554
2022-10-31 $38.85 $39.04 $38.82 $38.86 $38.86 15,732
2022-10-28 $38.42 $39.06 $38.42 $39.02 $39.02 49,940
2022-10-27 $38.32 $38.44 $38.12 $38.12 $38.12 35,121
2022-10-26 $38.17 $38.50 $38.02 $38.15 $38.15 73,439
2022-10-25 $37.62 $38.10 $37.62 $38.07 $38.07 87,470
2022-10-24 $37.35 $37.73 $37.35 $37.65 $37.65 17,871
2022-10-21 $36.55 $37.20 $36.55 $37.16 $37.16 12,864
2022-10-20 $36.64 $36.87 $36.29 $36.33 $36.33 1,212,494
2022-10-19 $36.80 $36.92 $36.43 $36.65 $36.65 91,093
2022-10-18 $37.16 $37.16 $36.62 $36.95 $36.95 20,775
2022-10-17 $36.31 $36.55 $36.31 $36.48 $36.48 15,187
2022-10-14 $36.64 $36.64 $35.80 $35.82 $35.82 15,540
2022-10-13 $35.12 $36.63 $34.98 $36.45 $36.45 23,120
2022-10-12 $35.74 $35.94 $35.56 $35.56 $35.56 25,667
2022-10-11 $35.64 $36.14 $35.64 $35.74 $35.74 47,203
2022-10-10 $35.98 $35.99 $35.65 $35.80 $35.80 13,417
2022-10-07 $36.34 $36.34 $35.73 $35.87 $35.87 20,355
2022-10-06 $37.08 $37.08 $36.62 $36.66 $36.66 31,657
2022-10-05 $36.83 $37.34 $36.67 $37.07 $37.07 280,650
2022-10-04 $36.68 $37.24 $36.68 $37.20 $37.20 61,304
2022-10-03 $35.71 $36.43 $35.71 $36.25 $36.25 33,175
2022-09-30 $35.76 $36.03 $35.32 $35.32 $35.32 70,703
2022-09-29 $36.14 $36.14 $35.54 $35.76 $35.76 21,265
2022-09-28 $35.79 $36.41 $35.79 $36.32 $36.32 27,812
2022-09-27 $36.11 $36.17 $35.56 $35.68 $35.68 16,502
2022-09-26 $36.31 $36.38 $35.83 $35.89 $35.71 17,654
2022-09-23 $36.56 $36.56 $35.98 $36.37 $36.37 15,144
2022-09-22 $36.93 $37.12 $36.90 $36.95 $36.95 22,646
2022-09-21 $37.86 $37.94 $37.09 $37.12 $37.12 21,762
2022-09-20 $37.79 $37.86 $37.53 $37.58 $37.58 13,693
2022-09-19 $37.57 $38.09 $37.57 $38.09 $38.09 15,734
2022-09-16 $37.63 $37.86 $37.60 $37.86 $37.86 11,766
2022-09-15 $38.23 $38.42 $37.94 $38.07 $38.07 27,667
2022-09-14 $38.47 $38.52 $38.13 $38.36 $38.36 11,468
2022-09-13 $39.20 $39.20 $38.35 $38.46 $38.46 15,832
2022-09-12 $39.98 $39.98 $39.75 $39.87 $39.87 20,103
2022-09-09 $39.32 $39.73 $39.32 $39.64 $39.64 8,009
2022-09-08 $38.67 $39.13 $38.67 $39.12 $39.12 172,218
2022-09-07 $38.37 $38.93 $38.35 $38.89 $38.89 239,813
2022-09-06 $38.44 $38.44 $38.09 $38.20 $38.20 685,449
2022-09-02 $39.03 $39.17 $38.24 $38.31 $38.31 315,241
2022-09-01 $38.40 $38.71 $38.29 $38.71 $38.71 13,786
2022-08-31 $38.90 $38.94 $38.63 $38.63 $38.63 14,467
2022-08-30 $39.39 $39.39 $38.86 $38.86 $38.86 9,425
2022-08-29 $39.33 $39.52 $39.16 $39.27 $39.27 280,981
2022-08-26 $40.74 $40.74 $39.49 $39.49 $39.49 8,086
2022-08-25 $40.32 $40.67 $40.25 $40.67 $40.67 19,990
2022-08-24 $40.10 $40.32 $40.07 $40.18 $40.18 10,004
2022-08-23 $40.32 $40.45 $40.10 $40.10 $40.10 24,737
2022-08-22 $40.78 $40.78 $40.30 $40.33 $40.33 17,346
2022-08-19 $41.24 $41.24 $41.05 $41.13 $41.13 12,469
2022-08-18 $41.35 $41.52 $41.34 $41.47 $41.47 483,325
2022-08-17 $41.38 $41.50 $41.20 $41.32 $41.32 217,173
2022-08-16 $41.42 $41.66 $41.42 $41.60 $41.60 18,246
2022-08-15 $41.04 $41.46 $41.04 $41.42 $41.42 24,095
2022-08-12 $40.86 $41.23 $40.85 $41.23 $41.23 15,557
2022-08-11 $40.86 $41.02 $40.58 $40.65 $40.65 19,294
2022-08-10 $40.46 $40.64 $40.46 $40.60 $40.60 13,086
2022-08-09 $39.98 $39.98 $39.81 $39.86 $39.86 9,286
2022-08-08 $40.09 $40.33 $40.00 $40.06 $40.06 12,497
2022-08-05 $39.89 $40.02 $39.76 $40.02 $40.02 5,178
2022-08-04 $39.99 $40.04 $39.88 $39.88 $39.88 16,334
2022-08-03 $39.73 $40.10 $39.69 $40.04 $40.04 190,020
2022-08-02 $39.81 $39.83 $39.55 $39.55 $39.55 8,987
2022-08-01 $39.65 $40.07 $39.65 $39.95 $39.95 294,583
2022-07-29 $39.60 $40.04 $39.59 $39.99 $39.99 14,953
2022-07-28 $39.14 $39.72 $38.91 $39.69 $39.69 31,940
2022-07-27 $38.71 $39.32 $38.63 $39.14 $39.14 39,405
2022-07-26 $38.74 $38.74 $38.49 $38.62 $38.62 11,138
2022-07-25 $38.78 $38.93 $38.66 $38.84 $38.84 55,192
2022-07-22 $38.96 $39.04 $38.57 $38.70 $38.70 14,682
2022-07-21 $38.71 $38.98 $38.47 $38.97 $38.97 6,386
2022-07-20 $38.63 $38.85 $38.55 $38.80 $38.80 11,618
2022-07-19 $38.35 $38.77 $38.35 $38.61 $38.61 89,619
2022-07-18 $38.27 $38.29 $37.74 $37.75 $37.75 21,661
2022-07-15 $38.04 $38.12 $38.01 $38.07 $38.07 65,913
2022-07-14 $37.05 $37.51 $37.05 $37.48 $37.48 17,816
2022-07-13 $37.50 $37.92 $37.36 $37.64 $37.64 15,346
2022-07-12 $38.25 $38.25 $37.77 $37.83 $37.83 13,880
2022-07-11 $38.25 $38.32 $38.06 $38.06 $38.06 7,118
2022-07-08 $38.31 $38.48 $38.20 $38.27 $38.27 15,899
2022-07-07 $38.27 $38.50 $38.27 $38.39 $38.39 17,341
2022-07-06 $37.84 $38.22 $37.68 $37.97 $37.97 8,782
2022-07-05 $37.49 $37.77 $37.19 $37.72 $37.72 109,243
2022-07-01 $37.54 $37.88 $37.42 $37.87 $37.87 3,442
2022-06-30 $37.34 $37.77 $37.24 $37.50 $37.50 20,214
2022-06-29 $37.80 $37.81 $37.51 $37.66 $37.66 9,549
2022-06-28 $38.57 $38.69 $37.71 $37.71 $37.71 21,053
2022-06-27 $38.51 $38.55 $38.28 $38.42 $38.42 11,286
2022-06-24 $37.85 $38.47 $37.83 $38.47 $38.47 7,292
2022-06-23 $37.37 $37.52 $37.16 $37.48 $37.48 8,795
2022-06-22 $36.66 $37.44 $36.66 $37.14 $37.14 16,044
2022-06-21 $36.73 $37.18 $36.73 $37.06 $37.06 35,126
2022-06-17 $36.31 $36.46 $36.02 $36.28 $36.28 16,575
2022-06-16 $36.48 $36.48 $36.01 $36.18 $36.18 39,542
2022-06-15 $37.19 $37.58 $37.03 $37.30 $37.30 19,995
2022-06-14 $37.25 $37.25 $36.62 $36.89 $36.89 18,019
2022-06-13 $37.60 $37.60 $37.08 $37.08 $37.08 15,367
2022-06-10 $38.46 $38.69 $38.43 $38.43 $38.43 10,218
2022-06-09 $39.86 $40.00 $39.21 $39.22 $39.22 12,072
2022-06-08 $40.39 $40.39 $39.89 $39.90 $39.90 15,269
2022-06-07 $39.82 $40.47 $39.82 $40.47 $40.47 10,565
2022-06-06 $40.35 $40.49 $40.09 $40.17 $40.17 10,127
2022-06-03 $40.13 $40.36 $40.07 $40.10 $40.10 68,032
2022-06-02 $39.88 $40.52 $39.77 $40.52 $40.52 1,902,290
2022-06-01 $40.43 $40.43 $39.69 $39.97 $39.97 6,793
2022-05-31 $40.08 $40.40 $39.99 $40.24 $40.24 13,939
2022-05-27 $40.10 $40.56 $40.10 $40.56 $40.56 5,252
2022-05-26 $39.38 $39.92 $39.38 $39.79 $39.79 27,635
2022-05-25 $38.64 $39.21 $38.61 $39.13 $39.13 9,164
2022-05-24 $38.42 $38.84 $38.18 $38.78 $38.78 9,696
2022-05-23 $38.48 $38.78 $38.48 $38.70 $38.70 7,690
2022-05-20 $38.42 $38.42 $37.48 $38.12 $38.12 21,662
2022-05-19 $38.26 $38.45 $37.87 $38.13 $38.13 18,912
2022-05-18 $39.55 $39.55 $38.28 $38.32 $38.32 9,439
2022-05-17 $39.80 $40.03 $39.56 $39.95 $39.95 483,269
2022-05-16 $39.21 $39.50 $39.16 $39.27 $39.27 5,029
2022-05-13 $38.94 $39.42 $38.94 $39.22 $39.22 12,774
2022-05-12 $38.35 $38.61 $38.35 $38.58 $38.58 7,931
2022-05-11 $38.77 $39.42 $38.50 $38.50 $38.50 9,371
2022-05-10 $39.39 $39.43 $38.61 $38.85 $38.85 20,648
2022-05-09 $39.23 $39.29 $38.99 $38.99 $38.99 9,638
2022-05-06 $39.70 $39.88 $39.28 $39.70 $39.70 11,246
2022-05-05 $40.70 $40.76 $39.60 $39.90 $39.90 29,162
2022-05-04 $40.17 $41.22 $40.08 $41.22 $41.22 15,965
2022-05-03 $39.89 $40.30 $39.79 $40.12 $40.12 182,643
2022-05-02 $39.82 $39.83 $39.12 $39.83 $39.83 7,060
2022-04-29 $40.76 $40.76 $39.70 $39.70 $39.70 2,393
2022-04-28 $40.78 $41.25 $40.38 $41.08 $41.08 6,096
2022-04-27 $40.44 $40.69 $40.43 $40.43 $40.43 9,192
2022-04-26 $41.14 $41.14 $40.47 $40.48 $40.48 10,848
2022-04-25 $40.94 $41.32 $40.63 $41.32 $41.32 13,254
2022-04-22 $41.93 $41.93 $41.13 $41.13 $41.13 7,286
2022-04-21 $42.83 $42.89 $42.06 $42.17 $42.17 14,715
2022-04-20 $42.46 $42.66 $42.46 $42.59 $42.59 6,572
2022-04-19 $41.60 $42.29 $41.60 $42.20 $42.20 9,495
2022-04-18 $41.61 $41.82 $41.48 $41.58 $41.58 11,477
2022-04-14 $41.89 $41.93 $41.69 $41.69 $41.69 5,298
2022-04-13 $41.70 $42.04 $41.69 $41.98 $41.98 9,437
2022-04-12 $42.14 $42.27 $41.59 $41.69 $41.69 12,624
2022-04-11 $42.23 $42.23 $41.83 $41.83 $41.83 4,318
2022-04-08 $42.32 $42.52 $42.20 $42.29 $42.29 5,738
2022-04-07 $41.90 $42.45 $41.90 $42.30 $42.30 11,578
2022-04-06 $41.65 $42.00 $41.65 $41.98 $41.98 9,696
2022-04-05 $42.23 $42.42 $41.93 $41.93 $41.93 541,462
2022-04-04 $42.26 $42.28 $42.12 $42.23 $42.23 143,018
2022-04-01 $41.90 $42.19 $41.90 $42.19 $42.19 2,505
2022-03-31 $42.70 $42.70 $42.10 $42.10 $42.10 8,749
2022-03-30 $42.91 $42.91 $42.55 $42.61 $42.61 11,911
2022-03-29 $42.67 $42.96 $42.60 $42.89 $42.89 6,390
2022-03-28 $42.12 $42.39 $42.12 $42.39 $42.39 4,564
2022-03-25 $42.04 $42.21 $41.95 $42.21 $42.21 4,113
2022-03-24 $41.78 $42.11 $41.73 $42.11 $41.94 10,175
2022-03-23 $41.93 $41.99 $41.70 $41.70 $41.53 9,466
2022-03-22 $42.20 $42.31 $42.17 $42.21 $42.04 18,050
2022-03-21 $42.11 $42.13 $41.85 $42.00 $41.83 354,210
2022-03-18 $41.71 $42.11 $41.61 $42.11 $41.94 10,206
2022-03-17 $41.33 $41.77 $41.31 $41.69 $41.52 16,427
2022-03-16 $41.20 $41.34 $40.89 $41.34 $41.17 15,140
2022-03-15 $40.10 $40.79 $40.10 $40.75 $40.58 6,618
2022-03-14 $40.12 $40.39 $39.92 $40.04 $39.87 19,356
2022-03-11 $40.43 $40.72 $40.13 $40.13 $39.96 19,723
2022-03-10 $40.24 $40.46 $40.07 $40.46 $40.29 7,910
2022-03-09 $40.28 $40.83 $40.28 $40.63 $40.46 74,059
2022-03-08 $40.49 $40.74 $39.88 $39.88 $39.71 35,784
2022-03-07 $41.14 $41.14 $40.38 $40.38 $40.21 8,435
2022-03-04 $40.91 $41.35 $40.83 $41.28 $41.11 8,396
2022-03-03 $41.55 $41.56 $41.08 $41.30 $41.13 123,058
2022-03-02 $40.71 $41.40 $40.71 $41.25 $41.08 194,027
2022-03-01 $40.87 $40.97 $40.22 $40.41 $40.24 14,095
2022-02-28 $40.57 $40.86 $40.50 $40.86 $40.69 7,266
2022-02-25 $40.34 $41.09 $40.23 $40.99 $40.82 7,937
2022-02-24 $38.98 $40.05 $38.75 $39.96 $39.80 24,167
2022-02-23 $40.53 $40.54 $39.70 $39.70 $39.54 12,586
2022-02-22 $40.53 $40.83 $40.30 $40.31 $40.14 13,064
2022-02-18 $40.92 $41.13 $40.72 $40.76 $40.59 129,687
2022-02-17 $41.24 $41.27 $40.92 $40.92 $40.76 10,675
2022-02-16 $41.28 $41.59 $41.22 $41.52 $41.34 12,812
2022-02-15 $41.46 $41.56 $41.41 $41.49 $41.32 11,456
2022-02-14 $41.29 $41.29 $40.80 $40.98 $40.81 56,617
2022-02-11 $41.71 $41.81 $41.26 $41.26 $41.09 6,738
2022-02-10 $41.95 $42.42 $41.66 $41.79 $41.62 13,680
2022-02-09 $42.23 $42.53 $42.23 $42.50 $42.33 10,862
2022-02-08 $41.66 $42.03 $41.59 $41.97 $41.80 21,860
2022-02-07 $41.68 $41.91 $41.57 $41.64 $41.47 12,301
2022-02-04 $41.76 $41.99 $41.33 $41.68 $41.51 153,568
2022-02-03 $42.03 $42.17 $41.75 $41.75 $41.58 10,068
2022-02-02 $42.01 $42.42 $41.99 $42.30 $42.13 225,585
2022-02-01 $41.89 $42.01 $41.65 $41.96 $41.79 46,474
2022-01-31 $41.26 $41.87 $41.22 $41.87 $41.70 19,599
2022-01-28 $40.54 $41.26 $40.20 $41.26 $41.09 10,153
2022-01-27 $40.95 $41.37 $40.39 $40.44 $40.27 18,597
2022-01-26 $41.15 $41.42 $40.43 $40.56 $40.39 16,666
2022-01-25 $40.91 $41.32 $40.43 $40.81 $40.64 250,369
2022-01-24 $40.64 $41.47 $40.07 $41.39 $41.22 60,315
2022-01-21 $41.58 $41.81 $41.08 $41.17 $41.00 21,895
2022-01-20 $42.28 $42.68 $41.64 $41.64 $41.47 25,965
2022-01-19 $42.63 $42.78 $42.21 $42.21 $42.03 23,038
2022-01-18 $42.84 $42.84 $42.47 $42.50 $42.33 21,367
2022-01-14 $43.29 $43.29 $42.79 $43.11 $42.93 24,257
2022-01-13 $43.60 $43.60 $43.20 $43.20 $43.02 29,419
2022-01-12 $43.63 $43.63 $43.36 $43.55 $43.37 27,567
2022-01-11 $43.21 $43.53 $43.06 $43.53 $43.35 46,472
2022-01-10 $43.16 $43.37 $42.79 $43.37 $43.19 14,142
2022-01-07 $43.38 $43.48 $43.26 $43.26 $43.08 29,579
2022-01-06 $43.40 $43.70 $43.36 $43.38 $43.20 572,042
2022-01-05 $44.07 $44.22 $43.46 $43.46 $43.28 27,509
2022-01-04 $44.02 $44.19 $43.97 $44.08 $43.90 19,579
2022-01-03 $44.06 $44.06 $43.63 $43.87 $43.69 6,146
2021-12-31 $44.00 $44.09 $43.99 $44.02 $43.84 5,795
2021-12-30 $44.22 $44.22 $43.99 $43.99 $43.81 17,616
2021-12-29 $44.11 $44.22 $43.97 $44.12 $43.94 17,109
2021-12-28 $44.04 $44.08 $43.84 $43.92 $43.74 18,131
2021-12-27 $43.40 $43.90 $43.40 $43.90 $43.72 13,584
2021-12-23 $43.13 $43.42 $43.13 $43.37 $43.19 14,163
2021-12-22 $42.65 $43.08 $42.65 $43.08 $42.90 6,425
2021-12-21 $42.66 $42.95 $42.57 $42.95 $42.58 14,498
2021-12-20 $42.29 $42.52 $42.06 $42.50 $42.13 11,830
2021-12-17 $43.04 $43.19 $42.89 $42.95 $42.57 16,780
2021-12-16 $43.46 $43.59 $43.20 $43.33 $42.95 12,825
2021-12-15 $42.73 $43.24 $42.62 $43.21 $42.83 16,389
2021-12-14 $42.52 $42.70 $42.45 $42.59 $42.21 9,154
2021-12-13 $42.89 $42.98 $42.72 $42.83 $42.45 11,704
2021-12-10 $42.72 $42.86 $42.68 $42.86 $42.48 7,667
2021-12-09 $42.58 $42.70 $42.45 $42.45 $42.08 13,555
2021-12-08 $42.78 $42.78 $42.53 $42.74 $42.36 15,537
2021-12-07 $42.69 $42.79 $42.61 $42.61 $42.23 11,692
2021-12-06 $41.89 $42.27 $41.89 $42.14 $41.77 429,436
2021-12-03 $42.02 $42.02 $41.50 $41.72 $41.35 3,953
2021-12-02 $41.16 $42.01 $41.16 $41.78 $41.41 18,619
2021-12-01 $41.81 $42.12 $41.01 $41.07 $40.71 10,230
2021-11-30 $42.22 $42.23 $41.45 $41.45 $41.08 43,714
2021-11-29 $42.40 $42.70 $42.34 $42.56 $42.19 16,230
2021-11-26 $42.29 $42.54 $42.18 $42.18 $41.81 4,576
2021-11-24 $42.81 $42.97 $42.78 $42.97 $42.59 13,403
2021-11-23 $42.70 $42.86 $42.56 $42.83 $42.45 14,473
2021-11-22 $42.75 $43.08 $42.75 $42.77 $42.39 9,148
2021-11-19 $42.80 $42.88 $42.68 $42.68 $42.31 6,641
2021-11-18 $42.98 $42.98 $42.66 $42.79 $42.41 10,238
2021-11-17 $42.84 $42.98 $42.80 $42.93 $42.55 33,450
2021-11-16 $43.00 $43.30 $43.00 $43.12 $42.74 38,816
2021-11-15 $43.10 $43.14 $42.97 $43.00 $42.62 8,132
2021-11-12 $42.91 $43.05 $42.86 $43.04 $42.66 2,586
2021-11-11 $42.82 $42.82 $42.71 $42.79 $42.41 6,655
2021-11-10 $42.63 $42.83 $42.58 $42.69 $42.31 10,308
2021-11-09 $42.71 $42.79 $42.62 $42.79 $42.41 16,852
2021-11-08 $42.87 $42.87 $42.67 $42.81 $42.43 67,527
2021-11-05 $43.00 $43.01 $42.64 $42.76 $42.38 7,592
2021-11-04 $42.78 $42.85 $42.60 $42.76 $42.38 90,077
2021-11-03 $42.41 $42.70 $42.40 $42.70 $42.32 11,717
2021-11-02 $42.23 $42.46 $42.23 $42.35 $41.98 101,439
2021-11-01 $42.24 $42.26 $42.11 $42.26 $41.89 11,334
2021-10-29 $41.95 $42.15 $41.95 $42.13 $41.76 15,649
2021-10-28 $41.95 $41.95 $41.83 $41.95 $41.58 7,050
2021-10-27 $42.10 $42.10 $41.60 $41.60 $41.24 20,456
2021-10-26 $42.23 $42.27 $42.08 $42.08 $41.71 25,997
2021-10-25 $42.15 $42.35 $42.15 $42.27 $41.90 12,306
2021-10-22 $42.10 $42.22 $42.04 $42.21 $41.84 5,486
2021-10-21 $41.84 $42.04 $41.83 $42.04 $41.67 7,139
2021-10-20 $41.66 $41.95 $41.66 $41.81 $41.44 19,827
2021-10-19 $41.55 $41.63 $41.45 $41.63 $41.26 136,500
2021-10-18 $41.11 $41.37 $40.98 $41.27 $40.91 14,945
2021-10-15 $41.20 $41.40 $41.17 $41.17 $40.81 9,350
2021-10-14 $40.75 $41.12 $40.73 $41.06 $40.70 11,197
2021-10-13 $40.45 $40.53 $40.22 $40.40 $40.04 9,949
2021-10-12 $40.48 $40.55 $40.22 $40.29 $39.94 7,233
2021-10-11 $40.57 $40.78 $40.35 $40.35 $39.99 24,343
2021-10-08 $40.67 $40.77 $40.52 $40.52 $40.16 13,743
2021-10-07 $40.54 $40.96 $40.54 $40.67 $40.31 49,863
2021-10-06 $39.96 $40.35 $39.88 $40.35 $39.99 94,689
2021-10-05 $40.14 $40.40 $39.96 $40.27 $39.92 49,177
2021-10-04 $40.24 $40.24 $39.75 $39.92 $39.57 83,338
2021-10-01 $39.79 $40.42 $39.70 $40.20 $39.84 12,276
2021-09-30 $40.54 $40.54 $39.83 $39.83 $39.48 17,482
2021-09-29 $40.37 $40.67 $40.28 $40.43 $40.07 14,406
2021-09-28 $40.77 $40.77 $40.27 $40.27 $39.92 14,101
2021-09-27 $41.00 $41.00 $40.84 $40.92 $40.56 86,911
2021-09-24 $41.08 $41.18 $41.00 $41.07 $40.56 17,412
2021-09-23 $41.16 $41.28 $41.06 $41.07 $40.56 36,595
2021-09-22 $40.64 $40.83 $40.49 $40.64 $40.14 38,982
2021-09-21 $40.61 $40.82 $40.32 $40.32 $39.82 101,475
2021-09-20 $40.54 $40.58 $40.11 $40.42 $39.92 18,084
2021-09-17 $41.23 $41.23 $40.92 $41.00 $40.49 11,446
2021-09-16 $41.42 $41.44 $41.12 $41.29 $40.78 22,335
2021-09-15 $41.14 $41.45 $41.14 $41.40 $40.89 159,198
2021-09-14 $41.49 $41.49 $40.99 $41.07 $40.56 48,690
2021-09-13 $41.47 $41.47 $41.20 $41.30 $40.79 2,725
2021-09-10 $41.72 $41.73 $41.31 $41.31 $40.80 8,940
2021-09-09 $41.68 $41.87 $41.53 $41.54 $41.03 12,511
2021-09-08 $41.58 $41.81 $41.58 $41.73 $41.21 10,182
2021-09-07 $42.04 $42.04 $41.70 $41.70 $41.18 8,062
2021-09-03 $42.20 $42.25 $42.14 $42.16 $41.64 5,604
2021-09-02 $42.01 $42.19 $42.01 $42.17 $41.65 8,478
2021-09-01 $41.93 $42.04 $41.82 $41.88 $41.36 7,758
2021-08-31 $41.88 $41.94 $41.84 $41.92 $41.40 4,104
2021-08-30 $41.88 $42.07 $41.88 $41.97 $41.45 6,703
2021-08-27 $41.65 $41.90 $41.65 $41.82 $41.31 17,523
2021-08-26 $41.78 $41.78 $41.50 $41.50 $40.99 6,933
2021-08-25 $41.59 $41.83 $41.59 $41.69 $41.17 6,174
2021-08-24 $41.68 $41.72 $41.64 $41.64 $41.12 5,989
2021-08-23 $41.71 $41.78 $41.67 $41.68 $41.17 11,665
2021-08-20 $41.24 $41.51 $41.24 $41.47 $40.96 11,796
2021-08-19 $40.96 $41.23 $40.92 $41.18 $40.67 18,691
2021-08-18 $41.56 $41.56 $41.00 $41.00 $40.49 41,687
2021-08-17 $41.49 $41.55 $41.26 $41.55 $41.04 11,481
2021-08-16 $41.50 $41.75 $41.50 $41.75 $41.24 10,451
2021-08-13 $41.59 $41.65 $41.59 $41.59 $41.08 8,833
2021-08-12 $41.63 $41.63 $41.48 $41.60 $41.08 17,583
2021-08-11 $41.47 $41.55 $41.47 $41.52 $41.01 7,268
2021-08-10 $41.33 $41.47 $41.33 $41.42 $40.91 9,276
2021-08-09 $41.34 $41.36 $41.31 $41.31 $40.79 14,773
2021-08-06 $41.32 $41.37 $41.26 $41.34 $40.83 7,273
2021-08-05 $41.27 $41.27 $41.10 $41.22 $40.71 7,684
2021-08-04 $41.24 $41.25 $41.12 $41.15 $40.64 339,579
2021-08-03 $41.03 $41.32 $40.89 $41.28 $40.77 420,664
2021-08-02 $41.27 $41.27 $40.98 $40.98 $40.47 9,545
2021-07-30 $40.86 $41.14 $40.86 $40.98 $40.48 9,256
2021-07-29 $40.82 $41.13 $40.82 $41.00 $40.49 19,548
2021-07-28 $40.81 $40.98 $40.79 $40.90 $40.39 6,550
2021-07-27 $40.72 $40.88 $40.62 $40.88 $40.37 9,881
2021-07-26 $40.95 $40.96 $40.85 $40.93 $40.42 13,309
2021-07-23 $40.63 $40.95 $40.63 $40.95 $40.44 8,632
2021-07-22 $40.44 $40.53 $40.40 $40.50 $39.99 11,666
2021-07-21 $40.51 $40.52 $40.46 $40.51 $40.01 9,837
2021-07-20 $40.20 $40.45 $40.20 $40.32 $39.82 11,995
2021-07-19 $39.97 $39.97 $39.64 $39.82 $39.33 14,182
2021-07-16 $40.67 $40.67 $40.26 $40.34 $39.84 11,694
2021-07-15 $40.47 $40.56 $40.29 $40.47 $39.97 62,354
2021-07-14 $40.95 $40.95 $40.62 $40.71 $40.21 11,326
2021-07-13 $40.83 $40.83 $40.60 $40.61 $40.11 8,787
2021-07-12 $40.81 $40.89 $40.77 $40.86 $40.35 4,524
2021-07-09 $40.49 $40.84 $40.49 $40.80 $40.29 10,534
2021-07-08 $40.18 $40.35 $40.08 $40.30 $39.80 23,044
2021-07-07 $40.44 $40.67 $40.35 $40.62 $40.11 17,215
2021-07-06 $40.46 $40.46 $40.20 $40.37 $39.87 108,085
2021-07-02 $40.42 $40.57 $40.42 $40.52 $40.02 53,251
2021-07-01 $40.22 $40.44 $40.20 $40.35 $39.85 16,150
2021-06-30 $40.18 $40.19 $40.09 $40.15 $39.65 10,194
2021-06-29 $40.24 $40.29 $40.11 $40.19 $39.69 30,401
2021-06-28 $39.98 $40.12 $39.98 $40.10 $39.60 10,651
2021-06-25 $39.95 $40.04 $39.92 $40.01 $39.51 11,061
2021-06-24 $39.84 $39.95 $39.79 $39.89 $39.28 27,497
2021-06-23 $40.00 $40.00 $39.64 $39.64 $39.03 13,372
2021-06-22 $39.81 $39.81 $39.55 $39.74 $39.13 15,174
2021-06-21 $39.30 $39.64 $39.30 $39.64 $39.03 5,159
2021-06-18 $39.37 $39.37 $39.09 $39.09 $38.49 105,960
2021-06-17 $39.59 $39.73 $39.39 $39.57 $38.97 9,583
2021-06-16 $40.04 $40.04 $39.76 $39.76 $39.15 8,408
2021-06-15 $40.37 $40.37 $39.97 $40.07 $39.46 9,555
2021-06-14 $40.22 $40.22 $39.97 $40.09 $39.48 8,113
2021-06-11 $40.22 $40.26 $40.08 $40.23 $39.62 21,190
2021-06-10 $40.09 $40.17 $39.96 $40.07 $39.46 11,728
2021-06-09 $40.33 $40.33 $39.92 $40.00 $39.39 31,868
2021-06-08 $40.03 $40.03 $39.81 $40.01 $39.40 7,199
2021-06-07 $40.03 $40.03 $39.85 $39.91 $39.30 6,226
2021-06-04 $39.89 $39.96 $39.84 $39.96 $39.35 10,863
2021-06-03 $39.54 $39.77 $39.54 $39.74 $39.13 7,646
2021-06-02 $39.82 $39.82 $39.62 $39.70 $39.09 10,286
2021-06-01 $39.93 $39.93 $39.61 $39.66 $39.06 10,647
2021-05-28 $39.81 $39.82 $39.73 $39.75 $39.14 7,574
2021-05-27 $39.73 $39.85 $39.67 $39.67 $39.06 6,574
2021-05-26 $39.54 $39.71 $39.54 $39.66 $39.05 10,553
2021-05-25 $39.85 $39.85 $39.54 $39.54 $38.94 13,273
2021-05-24 $39.67 $39.89 $39.67 $39.73 $39.12 8,652
2021-05-21 $39.63 $39.81 $39.55 $39.59 $38.98 18,394
2021-05-20 $39.30 $39.68 $39.30 $39.56 $38.95 15,162
2021-05-19 $39.04 $39.25 $38.77 $39.25 $38.65 14,952
2021-05-18 $39.78 $39.78 $39.37 $39.37 $38.77 16,929
2021-05-17 $39.65 $39.75 $39.57 $39.69 $39.08 17,630
2021-05-14 $39.42 $39.86 $39.42 $39.74 $39.13 12,768
2021-05-13 $38.70 $39.43 $38.70 $39.22 $38.62 21,798
2021-05-12 $39.23 $39.41 $38.69 $38.69 $38.10 16,732
2021-05-11 $39.45 $39.73 $39.36 $39.55 $38.95 14,146
2021-05-10 $40.17 $40.40 $39.94 $39.94 $39.33 9,473
2021-05-07 $40.13 $40.22 $40.04 $40.15 $39.54 17,671
2021-05-06 $39.69 $39.86 $39.41 $39.86 $39.25 206,980
2021-05-05 $39.55 $39.65 $39.50 $39.50 $38.90 20,771
2021-05-04 $39.47 $39.51 $39.16 $39.51 $38.91 117,464
2021-05-03 $39.43 $39.66 $39.43 $39.51 $38.91 30,679
2021-04-30 $39.59 $39.59 $39.27 $39.30 $38.70 43,047
2021-04-29 $39.59 $39.69 $39.45 $39.68 $39.07 28,382
2021-04-28 $39.60 $39.60 $39.36 $39.37 $38.77 6,714
2021-04-27 $39.63 $39.63 $39.44 $39.54 $38.94 17,432
2021-04-26 $39.67 $39.67 $39.47 $39.47 $38.87 20,575
2021-04-23 $39.35 $39.63 $39.26 $39.49 $38.89 12,952
2021-04-22 $39.65 $39.65 $39.16 $39.23 $38.63 16,468
2021-04-21 $39.09 $39.47 $39.09 $39.40 $38.80 11,879
2021-04-20 $39.12 $39.30 $39.02 $39.14 $38.54 13,549
2021-04-19 $39.31 $39.43 $39.20 $39.27 $38.67 16,079
2021-04-16 $39.59 $39.59 $39.35 $39.51 $38.91 12,105
2021-04-15 $39.26 $39.26 $39.08 $39.21 $38.61 11,119
2021-04-14 $38.84 $39.03 $38.83 $38.83 $38.24 12,562
2021-04-13 $39.09 $39.09 $38.81 $38.96 $38.36 44,544
2021-04-12 $38.98 $38.98 $38.72 $38.90 $38.31 31,314
2021-04-09 $38.76 $38.81 $38.58 $38.81 $38.22 16,253
2021-04-08 $38.46 $38.62 $38.45 $38.60 $38.01 28,143
2021-04-07 $38.78 $38.78 $38.41 $38.47 $37.88 23,473
2021-04-06 $38.69 $38.69 $38.53 $38.53 $37.94 31,547
2021-04-05 $38.68 $38.68 $38.41 $38.63 $38.04 542,795
2021-04-01 $37.98 $38.14 $37.88 $38.14 $37.56 15,307
2021-03-31 $38.03 $38.03 $37.69 $37.69 $37.11 88,327
2021-03-30 $37.94 $37.94 $37.60 $37.71 $37.13 63,046
2021-03-29 $37.56 $37.94 $37.56 $37.79 $37.22 10,568
2021-03-26 $37.28 $37.93 $37.25 $37.89 $37.31 23,747
2021-03-25 $36.51 $37.16 $36.51 $37.14 $36.57 6,714
2021-03-24 $37.18 $37.38 $36.90 $36.90 $36.20 11,636
2021-03-23 $37.70 $37.70 $37.08 $37.18 $36.48 17,873
2021-03-22 $37.61 $37.61 $37.42 $37.53 $36.82 18,907
2021-03-19 $37.23 $37.49 $37.16 $37.39 $36.68 16,663
2021-03-18 $37.38 $37.63 $37.22 $37.24 $36.53 33,672
2021-03-17 $37.83 $37.83 $37.42 $37.74 $37.03 39,550
2021-03-16 $37.88 $37.88 $37.63 $37.68 $36.96 22,119
2021-03-15 $37.65 $37.68 $37.39 $37.68 $36.97 19,913
2021-03-12 $37.26 $37.43 $37.20 $37.39 $36.68 19,232
2021-03-11 $37.06 $37.42 $37.06 $37.25 $36.55 23,906
2021-03-10 $36.98 $37.06 $36.89 $36.89 $36.19 18,833
2021-03-09 $36.87 $36.94 $36.61 $36.61 $35.92 36,623
2021-03-08 $36.40 $36.78 $36.28 $36.31 $35.62 34,960
2021-03-05 $36.10 $36.36 $35.46 $36.28 $35.59 18,287
2021-03-04 $35.95 $36.24 $35.30 $35.51 $34.84 14,450
2021-03-03 $36.55 $36.55 $36.13 $36.13 $35.45 14,838
2021-03-02 $36.89 $36.89 $36.38 $36.44 $35.75 38,370
2021-03-01 $36.52 $36.78 $36.48 $36.71 $36.02 17,834
2021-02-26 $36.53 $36.53 $35.82 $35.91 $35.23 14,461
2021-02-25 $36.98 $36.98 $36.11 $36.17 $35.49 30,712
2021-02-24 $36.75 $36.94 $36.52 $36.94 $36.24 31,919
2021-02-23 $36.64 $36.66 $36.16 $36.59 $35.90 17,815
2021-02-22 $36.79 $36.79 $36.53 $36.56 $35.87 10,154
2021-02-19 $36.98 $36.98 $36.72 $36.72 $36.03 136,489
2021-02-18 $36.93 $36.93 $36.59 $36.70 $36.01 17,117
2021-02-17 $37.03 $37.03 $36.72 $36.90 $36.20 28,119
2021-02-16 $37.34 $37.34 $36.90 $36.90 $36.20 682,158
2021-02-12 $36.91 $37.06 $36.87 $37.06 $36.36 12,648
2021-02-11 $36.99 $36.99 $36.71 $36.89 $36.19 20,122
2021-02-10 $37.14 $37.14 $36.65 $36.79 $36.09 18,051
2021-02-09 $36.87 $36.87 $36.73 $36.83 $36.13 87,992
2021-02-08 $36.63 $36.82 $36.56 $36.82 $36.12 14,923
2021-02-05 $36.54 $36.54 $36.36 $36.44 $35.75 15,149
2021-02-04 $36.00 $36.28 $35.90 $36.28 $35.59 134,845
2021-02-03 $35.94 $35.95 $35.67 $35.88 $35.20 106,522
2021-02-02 $35.72 $36.02 $35.72 $35.85 $35.17 23,624
2021-02-01 $35.34 $35.63 $35.27 $35.58 $34.91 25,676
2021-01-29 $35.61 $35.71 $35.06 $35.15 $34.49 32,015
2021-01-28 $35.79 $36.09 $35.79 $35.81 $35.13 92,899
2021-01-27 $36.28 $36.28 $35.54 $35.61 $34.94 67,102
2021-01-26 $36.49 $36.50 $36.26 $36.36 $35.67 49,785
2021-01-25 $36.38 $36.42 $36.08 $36.36 $35.67 24,256
2021-01-22 $36.06 $36.29 $36.06 $36.26 $35.57 15,207
2021-01-21 $36.47 $36.55 $36.25 $36.34 $35.65 36,611
2021-01-20 $36.23 $36.39 $36.22 $36.34 $35.65 37,003
2021-01-19 $36.06 $36.12 $35.98 $36.09 $35.41 22,180
2021-01-15 $35.85 $35.96 $35.66 $35.91 $35.23 17,943
2021-01-14 $36.08 $36.19 $36.02 $36.03 $35.35 21,696
2021-01-13 $36.12 $36.12 $35.95 $35.95 $35.27 27,136
2021-01-12 $36.06 $36.10 $35.88 $36.09 $35.41 56,347
2021-01-11 $35.82 $36.08 $35.79 $35.93 $35.25 1,445,446
2021-01-08 $36.02 $36.02 $35.67 $35.94 $35.26 27,158
2021-01-07 $35.66 $35.91 $35.66 $35.89 $35.21 27,881
2021-01-06 $34.67 $35.68 $34.67 $35.43 $34.76 14,473
2021-01-05 $34.66 $34.98 $34.64 $34.87 $34.21 372,124
2021-01-04 $35.08 $35.08 $34.39 $34.57 $33.92 28,891
2020-12-31 $34.78 $35.10 $34.78 $35.10 $34.43 13,248
2020-12-30 $34.91 $34.95 $34.82 $34.85 $34.19 6,714
2020-12-29 $34.95 $35.05 $34.70 $34.75 $34.09 5,422
2020-12-28 $35.09 $35.09 $34.85 $34.93 $34.27 9,767
2020-12-24 $34.69 $34.77 $34.68 $34.77 $34.12 1,674
2020-12-23 $34.86 $34.86 $34.76 $34.76 $34.10 3,002
2020-12-22 $34.87 $34.99 $34.84 $34.88 $33.97 7,656
2020-12-21 $34.82 $34.95 $34.52 $34.88 $33.97 11,515
2020-12-18 $35.13 $35.14 $34.95 $35.14 $34.22 15,917
2020-12-17 $35.07 $35.25 $35.07 $35.14 $34.22 26,299
2020-12-16 $34.93 $35.03 $34.90 $34.97 $34.06 4,322
2020-12-15 $34.69 $34.97 $34.69 $34.91 $34.00 5,179
2020-12-14 $34.95 $34.95 $34.54 $34.54 $33.64 30,392
2020-12-11 $34.39 $34.56 $34.36 $34.55 $33.64 489,351
2020-12-10 $34.61 $34.66 $34.50 $34.65 $33.74 176,107
2020-12-09 $34.99 $34.99 $34.52 $34.71 $33.80 102,265
2020-12-08 $34.64 $34.89 $34.64 $34.86 $33.95 18,761
2020-12-07 $34.65 $34.76 $34.60 $34.70 $33.79 326,569
2020-12-04 $34.59 $34.75 $34.59 $34.75 $33.84 6,446
2020-12-03 $34.34 $34.53 $34.33 $34.44 $33.54 11,766
2020-12-02 $34.27 $34.45 $34.27 $34.45 $33.55 103,655
2020-12-01 $34.40 $34.50 $34.32 $34.45 $33.55 22,113
2020-11-30 $34.06 $34.06 $33.92 $34.03 $33.14 11,328
2020-11-27 $34.26 $34.26 $34.13 $34.13 $33.24 3,266
2020-11-25 $34.10 $34.13 $34.00 $34.07 $33.18 7,639
2020-11-24 $34.09 $34.23 $33.99 $34.16 $33.26 12,340
2020-11-23 $33.75 $33.80 $33.61 $33.76 $32.88 4,369
2020-11-20 $33.53 $33.63 $33.53 $33.54 $32.67 6,736
2020-11-19 $33.43 $33.65 $33.43 $33.65 $32.77 8,222
2020-11-18 $33.99 $34.01 $33.57 $33.57 $32.69 6,000
2020-11-17 $33.78 $34.05 $33.75 $33.93 $33.04 9,700
2020-11-16 $33.92 $34.11 $33.92 $34.07 $33.18 7,852
2020-11-13 $33.42 $33.77 $33.42 $33.77 $32.89 3,963
2020-11-12 $33.44 $33.56 $33.13 $33.13 $32.26 14,202
2020-11-11 $33.75 $33.75 $33.53 $33.60 $32.72 6,359
2020-11-10 $33.13 $33.50 $33.11 $33.41 $32.54 12,734
2020-11-09 $34.08 $34.08 $33.27 $33.27 $32.40 4,983
2020-11-06 $33.08 $33.19 $33.05 $33.14 $32.28 5,300
2020-11-05 $32.98 $33.19 $32.98 $33.06 $32.20 4,388
2020-11-04 $32.35 $33.00 $32.33 $32.56 $31.71 14,717
2020-11-03 $31.95 $32.20 $31.95 $32.16 $31.32 12,693
2020-11-02 $31.58 $31.58 $31.26 $31.51 $30.69 5,489
2020-10-30 $31.17 $31.17 $30.86 $31.05 $30.24 8,780
2020-10-29 $31.07 $31.39 $31.07 $31.33 $30.51 6,484
2020-10-28 $31.36 $31.54 $31.06 $31.06 $30.24 18,012
2020-10-27 $32.19 $32.25 $31.91 $31.91 $31.08 6,320
2020-10-26 $32.42 $32.42 $31.98 $32.14 $31.30 7,975
2020-10-23 $32.70 $32.72 $32.58 $32.68 $31.83 6,092
2020-10-22 $32.63 $32.69 $32.36 $32.64 $31.78 21,159
2020-10-21 $32.51 $32.72 $32.51 $32.57 $31.71 8,525
2020-10-20 $32.77 $32.98 $32.59 $32.65 $31.80 19,793
2020-10-19 $33.16 $33.16 $32.51 $32.51 $31.66 12,074
2020-10-16 $33.08 $33.23 $33.06 $33.06 $32.20 11,722
2020-10-15 $32.74 $33.03 $32.71 $32.98 $32.12 12,544
2020-10-14 $33.13 $33.29 $32.97 $32.97 $32.11 12,941
2020-10-13 $33.18 $33.26 $33.10 $33.22 $32.35 6,397
2020-10-12 $33.12 $33.41 $33.12 $33.27 $32.40 21,160
2020-10-09 $33.02 $33.06 $32.93 $32.95 $32.09 6,094
2020-10-08 $32.47 $32.80 $32.47 $32.74 $31.88 6,371
2020-10-07 $32.20 $32.55 $32.15 $32.48 $31.63 16,265
2020-10-06 $32.39 $32.55 $31.92 $31.92 $31.09 6,755
2020-10-05 $31.75 $32.29 $31.75 $32.29 $31.45 5,810
2020-10-02 $31.50 $31.88 $31.50 $31.74 $30.91 18,819
2020-10-01 $31.85 $31.93 $31.73 $31.79 $30.96 33,030
2020-09-30 $31.68 $31.99 $31.62 $31.76 $30.93 13,820
2020-09-29 $31.80 $31.82 $31.50 $31.57 $30.75 9,501
2020-09-28 $31.63 $31.74 $31.59 $31.60 $30.77 10,857
2020-09-25 $30.63 $31.17 $30.63 $31.17 $30.36 10,337
2020-09-24 $30.66 $31.19 $30.66 $30.97 $30.01 10,594
2020-09-23 $31.48 $31.48 $30.88 $30.88 $29.93 4,954
2020-09-22 $31.30 $31.50 $31.20 $31.49 $30.52 13,123
2020-09-21 $31.20 $31.40 $30.93 $31.27 $30.31 29,621
2020-09-18 $32.10 $32.10 $31.55 $31.73 $30.75 5,357
2020-09-17 $31.89 $31.92 $31.75 $31.92 $30.94 19,776
2020-09-16 $32.18 $32.42 $32.05 $32.06 $31.07 9,092
2020-09-15 $32.26 $32.29 $32.07 $32.13 $31.14 7,177
2020-09-14 $31.80 $32.11 $31.80 $32.04 $31.05 385,745
2020-09-11 $31.60 $31.79 $31.43 $31.59 $30.62 9,220
2020-09-10 $32.20 $32.20 $31.50 $31.57 $30.60 5,845
2020-09-09 $31.79 $32.24 $31.79 $32.00 $31.01 10,289
2020-09-08 $31.83 $31.92 $31.52 $31.52 $30.55 15,723
2020-09-04 $32.36 $32.50 $31.80 $32.23 $31.24 4,805
2020-09-03 $33.02 $33.02 $32.18 $32.30 $31.31 10,756
2020-09-02 $32.75 $33.20 $32.75 $33.19 $32.17 58,531
2020-09-01 $32.48 $32.55 $32.45 $32.55 $31.55 11,559
2020-08-31 $32.64 $32.64 $32.55 $32.59 $31.59 10,027
2020-08-28 $32.66 $32.77 $32.57 $32.77 $31.76 9,290
2020-08-27 $32.45 $32.66 $32.45 $32.56 $31.56 7,706
2020-08-26 $32.30 $32.44 $32.23 $32.35 $31.35 89,575
2020-08-25 $32.46 $32.47 $32.25 $32.36 $31.37 10,400
2020-08-24 $32.13 $32.38 $32.13 $32.37 $31.38 15,199
2020-08-21 $31.95 $31.99 $31.88 $31.98 $31.00 14,425
2020-08-20 $31.85 $32.04 $31.85 $31.97 $30.99 10,613
2020-08-19 $32.29 $32.29 $32.02 $32.10 $31.11 16,506
2020-08-18 $32.28 $32.31 $32.17 $32.17 $31.18 15,325
2020-08-17 $32.38 $32.38 $32.29 $32.34 $31.34 4,532
2020-08-14 $32.21 $32.38 $32.21 $32.28 $31.29 3,948
2020-08-13 $32.27 $32.33 $32.19 $32.23 $31.24 7,484
2020-08-12 $32.32 $32.48 $32.32 $32.38 $31.38 8,479
2020-08-11 $32.42 $32.57 $32.14 $32.14 $31.15 14,059
2020-08-10 $32.10 $32.33 $32.10 $32.25 $31.26 8,022
2020-08-07 $31.64 $32.00 $31.64 $32.00 $31.01 15,380
2020-08-06 $31.70 $31.73 $31.60 $31.73 $30.75 5,589
2020-08-05 $31.69 $31.72 $31.60 $31.72 $30.74 12,614
2020-08-04 $31.42 $31.49 $31.30 $31.46 $30.49 7,788
2020-08-03 $31.31 $31.47 $31.24 $31.45 $30.48 14,436
2020-07-31 $31.03 $31.13 $30.76 $31.13 $30.17 42,940
2020-07-30 $31.03 $31.18 $30.85 $31.13 $30.17 9,026
2020-07-29 $31.04 $31.37 $31.04 $31.29 $30.33 11,507
2020-07-28 $31.02 $31.15 $30.90 $30.90 $29.95 347,618
2020-07-27 $30.88 $31.04 $30.85 $31.03 $30.07 13,127
2020-07-24 $31.05 $31.06 $30.89 $30.89 $29.94 177,709
2020-07-23 $31.24 $31.44 $31.11 $31.17 $30.21 11,114
2020-07-22 $30.91 $31.27 $30.91 $31.26 $30.30 12,003
2020-07-21 $31.03 $31.19 $30.95 $30.96 $30.01 23,560
2020-07-20 $30.72 $30.86 $30.65 $30.83 $29.88 6,442
2020-07-17 $30.74 $30.98 $30.74 $30.94 $29.99 3,133
2020-07-16 $30.56 $30.83 $30.56 $30.67 $29.73 9,559
2020-07-15 $30.52 $30.79 $30.52 $30.72 $29.77 20,470
2020-07-14 $29.70 $30.29 $29.70 $30.24 $29.31 16,000
2020-07-13 $30.12 $30.34 $29.81 $29.82 $28.90 9,897
2020-07-10 $29.54 $30.01 $29.54 $30.01 $29.09 11,233
2020-07-09 $29.93 $29.93 $29.33 $29.51 $28.60 21,273
2020-07-08 $29.86 $30.00 $29.69 $29.91 $28.99 153,614
2020-07-07 $30.06 $30.17 $29.80 $29.80 $28.88 13,369
2020-07-06 $30.39 $30.46 $30.16 $30.29 $29.36 936,112
2020-07-02 $30.29 $30.44 $30.06 $30.06 $29.13 407,820
2020-07-01 $29.99 $30.12 $29.89 $29.89 $28.97 17,713
2020-06-30 $29.64 $30.05 $29.63 $30.03 $29.11 17,503
2020-06-29 $29.25 $29.65 $29.12 $29.65 $28.74 11,085
2020-06-26 $29.45 $29.45 $28.99 $29.02 $28.13 20,373
2020-06-25 $29.22 $29.57 $29.14 $29.57 $28.66 6,371
2020-06-24 $30.05 $30.06 $29.25 $29.44 $28.38 15,382
2020-06-23 $30.49 $30.52 $30.32 $30.32 $29.23 38,280
2020-06-22 $30.06 $30.32 $30.04 $30.26 $29.17 24,222
2020-06-19 $30.63 $30.64 $30.11 $30.17 $29.09 3,732
2020-06-18 $30.31 $30.46 $30.31 $30.43 $29.34 8,207
2020-06-17 $30.76 $30.76 $30.46 $30.46 $29.37 26,008
2020-06-16 $30.97 $30.97 $30.55 $30.68 $29.58 12,709
2020-06-15 $29.24 $30.19 $29.07 $30.15 $29.07 17,894
2020-06-12 $30.27 $30.27 $29.35 $29.86 $28.79 10,859
2020-06-11 $30.41 $30.52 $29.43 $29.43 $28.37 26,736
2020-06-10 $31.97 $31.97 $31.37 $31.45 $30.32 19,759
2020-06-09 $32.06 $32.06 $31.77 $31.89 $30.74 18,482
2020-06-08 $32.00 $32.39 $32.00 $32.34 $31.18 23,777
2020-06-05 $31.93 $32.21 $31.85 $31.97 $30.82 19,489
2020-06-04 $30.96 $31.19 $30.91 $31.12 $30.00 17,599
2020-06-03 $30.77 $31.18 $30.77 $31.08 $29.96 15,406
2020-06-02 $30.42 $30.55 $30.35 $30.55 $29.45 407,598
2020-06-01 $30.10 $30.37 $30.02 $30.22 $29.13 175,886
2020-05-29 $29.93 $30.17 $29.79 $30.17 $29.08 29,823
2020-05-28 $30.35 $30.42 $30.07 $30.07 $28.99 77,769
2020-05-27 $30.08 $30.25 $29.81 $30.25 $29.16 10,703
2020-05-26 $29.78 $29.87 $29.59 $29.65 $28.58 13,574
2020-05-22 $28.95 $29.02 $28.83 $28.99 $27.95 17,938
2020-05-21 $29.02 $29.20 $28.84 $28.97 $27.93 131,923
2020-05-20 $29.03 $29.24 $29.03 $29.05 $28.01 36,605
2020-05-19 $29.01 $29.12 $28.75 $28.75 $27.72 43,887
2020-05-18 $28.63 $29.22 $28.60 $29.04 $28.00 18,397
2020-05-15 $27.61 $27.93 $27.61 $27.90 $26.90 10,963
2020-05-14 $27.21 $27.86 $26.86 $27.86 $26.86 87,680
2020-05-13 $28.02 $28.02 $27.21 $27.42 $26.43 41,401
2020-05-12 $28.98 $29.02 $28.11 $28.17 $27.16 22,008
2020-05-11 $28.76 $28.97 $28.58 $28.87 $27.83 37,811
2020-05-08 $28.74 $29.05 $28.74 $29.01 $27.97 22,066
2020-05-07 $28.34 $28.61 $28.34 $28.35 $27.33 20,312
2020-05-06 $28.56 $28.56 $28.03 $28.03 $27.02 23,879
2020-05-05 $28.49 $28.67 $28.34 $28.39 $27.37 67,348
2020-05-04 $28.02 $28.16 $27.79 $28.16 $27.15 22,397
2020-05-01 $28.40 $28.45 $28.03 $28.11 $27.10 24,821
2020-04-30 $29.22 $29.22 $28.88 $28.97 $27.93 17,114
2020-04-29 $29.34 $29.74 $29.27 $29.54 $28.48 54,367
2020-04-28 $29.23 $29.31 $28.86 $28.88 $27.84 16,430
2020-04-27 $28.49 $28.87 $28.38 $28.80 $27.77 45,289
2020-04-24 $27.94 $28.17 $27.72 $28.03 $27.02 37,755
2020-04-23 $27.84 $28.13 $27.75 $27.75 $26.75 22,637
2020-04-22 $27.78 $27.85 $27.58 $27.73 $26.73 31,557
2020-04-21 $27.56 $27.62 $27.13 $27.25 $26.27 34,272
2020-04-20 $28.23 $28.49 $27.93 $27.93 $26.93 64,609
2020-04-17 $28.45 $28.65 $28.16 $28.55 $27.52 49,720
2020-04-16 $27.70 $27.82 $27.40 $27.77 $26.77 791,717
2020-04-15 $27.85 $27.90 $27.47 $27.68 $26.69 32,350
2020-04-14 $28.51 $28.58 $28.30 $28.58 $27.55 31,509
2020-04-13 $28.28 $28.47 $27.50 $27.89 $26.89 50,500
2020-04-09 $28.16 $28.68 $28.06 $28.36 $27.34 49,796
2020-04-08 $26.97 $27.81 $26.93 $27.74 $26.74 24,167
2020-04-07 $27.44 $27.66 $26.67 $26.67 $25.71 32,743
2020-04-06 $25.65 $26.55 $25.65 $26.50 $25.55 579,860
2020-04-03 $25.16 $25.40 $24.57 $24.74 $23.85 53,926
2020-04-02 $24.59 $25.34 $24.59 $25.34 $24.43 62,917
2020-04-01 $25.05 $25.26 $24.60 $24.87 $23.98 29,526
2020-03-31 $26.30 $26.57 $25.89 $26.09 $25.15 38,430
2020-03-30 $26.07 $26.58 $25.91 $26.57 $25.62 34,905
2020-03-27 $25.68 $26.35 $25.58 $25.75 $24.82 36,129
2020-03-26 $25.07 $26.69 $25.07 $26.55 $25.60 35,761
2020-03-25 $24.44 $25.84 $24.08 $24.87 $23.98 110,123
2020-03-24 $23.19 $24.51 $23.19 $24.42 $23.41 80,282
2020-03-23 $23.06 $23.06 $22.05 $22.51 $21.58 241,134
2020-03-20 $24.66 $24.66 $23.20 $23.24 $22.28 59,215
2020-03-19 $23.90 $24.85 $21.72 $24.32 $23.31 186,831
2020-03-18 $24.53 $24.78 $22.91 $24.26 $23.25 71,434
2020-03-17 $24.88 $25.88 $24.38 $25.60 $24.54 119,179
2020-03-16 $25.65 $26.26 $24.24 $24.49 $23.48 83,440
2020-03-13 $27.36 $27.77 $25.88 $27.77 $26.62 177,707
2020-03-12 $26.78 $27.55 $25.66 $25.66 $24.60 259,197
2020-03-11 $29.34 $29.41 $28.36 $28.69 $27.50 117,735
2020-03-10 $29.93 $30.05 $28.72 $30.05 $28.81 85,442
2020-03-09 $28.98 $29.82 $28.00 $28.98 $27.78 29,205
2020-03-06 $30.52 $31.19 $30.38 $31.03 $29.75 104,455
2020-03-05 $31.65 $31.96 $31.17 $31.45 $30.15 42,441
2020-03-04 $31.61 $32.38 $31.53 $32.38 $31.04 51,988
2020-03-03 $31.91 $32.31 $30.87 $31.10 $29.81 102,457
2020-03-02 $30.58 $31.74 $30.53 $31.74 $30.42 411,546
2020-02-28 $30.69 $30.69 $29.66 $30.56 $29.30 143,875
2020-02-27 $31.99 $32.27 $31.15 $31.15 $29.86 43,605
2020-02-26 $32.77 $33.08 $32.40 $32.40 $31.06 28,917
2020-02-25 $33.73 $33.73 $32.68 $32.70 $31.34 40,399
2020-02-24 $33.77 $33.93 $33.51 $33.64 $32.25 41,843
2020-02-21 $34.65 $34.65 $34.50 $34.55 $33.12 24,157
2020-02-20 $34.83 $34.84 $34.56 $34.78 $33.34 20,850
2020-02-19 $34.95 $34.95 $34.81 $34.87 $33.43 31,146
2020-02-18 $34.84 $34.86 $34.72 $34.77 $33.33 64,915
2020-02-14 $34.95 $34.95 $34.75 $34.91 $33.46 14,276
2020-02-13 $34.75 $34.91 $34.75 $34.87 $33.43 19,319
2020-02-12 $34.84 $34.86 $34.73 $34.85 $33.41 19,043
2020-02-11 $34.69 $34.77 $34.62 $34.69 $33.26 26,245
2020-02-10 $34.26 $34.53 $34.26 $34.49 $33.06 23,023
2020-02-07 $34.61 $34.61 $34.30 $34.34 $32.92 23,913
2020-02-06 $34.59 $34.65 $34.50 $34.55 $33.12 43,605
2020-02-05 $34.46 $34.54 $34.10 $34.54 $33.11 26,950
2020-02-04 $34.10 $34.26 $34.10 $34.14 $32.73 38,381
2020-02-03 $33.70 $33.89 $33.70 $33.78 $32.38 12,222
2020-01-31 $34.00 $34.00 $33.54 $33.54 $32.15 18,198
2020-01-30 $33.82 $34.15 $33.76 $34.14 $32.73 21,339
2020-01-29 $34.17 $34.17 $34.00 $34.03 $32.62 39,920
2020-01-28 $34.05 $34.17 $33.97 $34.07 $32.66 37,294
2020-01-27 $33.91 $34.04 $33.89 $33.96 $32.56 181,591
2020-01-24 $34.55 $34.57 $34.14 $34.26 $32.84 14,145
2020-01-23 $34.47 $34.55 $34.27 $34.55 $33.12 14,579
2020-01-22 $34.57 $34.62 $34.44 $34.47 $33.04 54,356
2020-01-21 $34.45 $34.50 $34.38 $34.44 $33.01 27,358
2020-01-17 $34.52 $34.52 $34.43 $34.48 $33.06 22,506
2020-01-16 $34.34 $34.39 $34.12 $34.36 $32.94 30,977
2020-01-15 $34.01 $34.18 $34.01 $34.15 $32.74 13,391
2020-01-14 $34.01 $34.10 $33.93 $34.04 $32.63 30,092
2020-01-13 $33.92 $34.04 $33.89 $34.04 $32.63 28,651
2020-01-10 $33.94 $33.97 $33.83 $33.84 $32.44 180,477
2020-01-09 $33.80 $33.89 $33.76 $33.86 $32.46 66,354
2020-01-08 $33.58 $33.85 $33.58 $33.74 $32.34 63,665
2020-01-07 $33.65 $33.67 $33.51 $33.59 $32.20 48,628
2020-01-06 $33.70 $33.71 $33.50 $33.65 $32.26 71,788
2020-01-03 $33.53 $33.77 $33.53 $33.74 $32.34 33,438
2020-01-02 $33.93 $33.93 $33.64 $33.78 $32.38 33,295
2019-12-31 $33.60 $33.72 $33.58 $33.70 $32.31 7,810
2019-12-30 $33.81 $33.81 $33.62 $33.67 $32.28 16,891
2019-12-27 $33.85 $33.85 $33.71 $33.77 $32.37 41,714
2019-12-26 $33.80 $33.80 $33.69 $33.77 $32.37 19,633
2019-12-24 $33.75 $33.75 $33.65 $33.68 $32.29 13,968
2019-12-23 $33.89 $33.89 $33.63 $33.68 $32.29 72,231
2019-12-20 $33.68 $33.76 $33.67 $33.75 $32.36 31,459
2019-12-19 $33.63 $33.79 $33.63 $33.76 $32.13 51,447
2019-12-18 $33.86 $33.86 $33.61 $33.62 $32.00 96,769
2019-12-17 $33.78 $33.78 $33.64 $33.68 $32.05 21,979
2019-12-16 $33.65 $33.72 $33.59 $33.66 $32.04 27,461
2019-12-13 $33.49 $33.55 $33.36 $33.42 $31.81 22,973
2019-12-12 $33.45 $33.62 $33.41 $33.55 $31.93 15,001
2019-12-11 $33.29 $33.33 $33.19 $33.30 $31.69 17,529
2019-12-10 $33.39 $33.39 $33.23 $33.27 $31.66 31,312
2019-12-09 $33.38 $33.41 $33.21 $33.33 $31.72 23,849
2019-12-06 $33.43 $33.46 $33.37 $33.38 $31.76 115,411
2019-12-05 $33.31 $33.31 $33.03 $33.17 $31.57 33,699
2019-12-04 $33.10 $33.17 $33.08 $33.11 $31.52 14,974
2019-12-03 $32.84 $32.94 $32.75 $32.94 $31.35 48,465
2019-12-02 $33.41 $33.41 $33.12 $33.14 $31.54 38,320
2019-11-29 $33.54 $33.54 $33.37 $33.37 $31.75 13,912
2019-11-27 $33.50 $33.54 $33.41 $33.54 $31.92 13,058
2019-11-26 $33.27 $33.42 $33.27 $33.42 $31.81 33,050
2019-11-25 $33.10 $33.25 $33.10 $33.25 $31.65 23,186
2019-11-22 $33.10 $33.10 $32.93 $32.98 $31.39 44,295
2019-11-21 $33.11 $33.11 $32.90 $33.00 $31.41 43,968
2019-11-20 $33.11 $33.16 $32.91 $33.07 $31.47 18,793
2019-11-19 $33.20 $33.21 $33.08 $33.17 $31.57 36,066
2019-11-18 $33.02 $33.15 $33.02 $33.10 $31.51 14,698
2019-11-15 $33.03 $33.08 $32.97 $33.08 $31.48 16,361
2019-11-14 $32.85 $32.89 $32.77 $32.88 $31.29 28,003
2019-11-13 $32.75 $32.90 $32.71 $32.88 $31.29 25,285
2019-11-12 $32.84 $32.89 $32.75 $32.81 $31.23 33,263
2019-11-11 $32.76 $32.84 $32.76 $32.82 $31.24 22,277
2019-11-08 $32.78 $32.87 $32.65 $32.87 $31.28 18,527
2019-11-07 $32.93 $32.96 $32.76 $32.78 $31.20 26,640
2019-11-06 $32.63 $32.77 $32.63 $32.75 $31.17 46,821
2019-11-05 $32.76 $32.76 $32.61 $32.62 $31.05 20,776
2019-11-04 $32.85 $32.85 $32.63 $32.68 $31.10 17,894
2019-11-01 $32.59 $32.69 $32.59 $32.66 $31.08 13,494
2019-10-31 $32.61 $32.61 $32.36 $32.51 $30.94 32,609
2019-10-30 $32.48 $32.61 $32.39 $32.61 $31.04 21,990
2019-10-29 $32.41 $32.59 $32.40 $32.50 $30.93 55,813
2019-10-28 $32.59 $32.59 $32.42 $32.43 $30.87 35,840
2019-10-25 $32.25 $32.42 $32.25 $32.39 $30.83 48,322
2019-10-24 $32.35 $32.35 $32.18 $32.25 $30.69 16,929
2019-10-23 $32.32 $32.32 $32.17 $32.28 $30.72 29,044
2019-10-22 $32.53 $32.53 $32.23 $32.26 $30.70 23,563
2019-10-21 $32.37 $32.39 $32.32 $32.39 $30.83 18,046
2019-10-18 $32.22 $32.28 $32.15 $32.26 $30.70 18,466
2019-10-17 $32.22 $32.28 $32.19 $32.25 $30.69 18,056
2019-10-16 $32.03 $32.15 $32.00 $32.09 $30.54 18,931
2019-10-15 $31.96 $32.19 $31.96 $32.09 $30.54 20,905
2019-10-14 $32.01 $32.04 $31.91 $31.94 $30.40 16,328
2019-10-11 $32.00 $32.20 $31.96 $31.97 $30.43 44,033
2019-10-10 $31.58 $31.78 $31.57 $31.72 $30.19 15,346
2019-10-09 $31.66 $31.66 $31.43 $31.53 $30.01 39,052
2019-10-08 $31.66 $31.70 $31.30 $31.34 $29.83 29,790
2019-10-07 $31.84 $31.93 $31.77 $31.77 $30.24 25,885
2019-10-04 $31.73 $31.94 $31.63 $31.94 $30.40 19,211
2019-10-03 $31.44 $31.55 $31.08 $31.55 $30.03 35,782
2019-10-02 $31.57 $31.65 $31.21 $31.38 $29.87 22,922
2019-10-01 $32.34 $32.34 $31.84 $31.88 $30.34 55,858
2019-09-30 $32.14 $32.30 $32.14 $32.22 $30.67 25,347
2019-09-27 $32.23 $32.23 $31.88 $32.03 $30.48 52,706
2019-09-26 $32.14 $32.19 $32.01 $32.11 $30.56 20,855
2019-09-25 $32.06 $32.18 $31.94 $32.16 $30.61 21,418
2019-09-24 $32.29 $32.32 $31.95 $32.03 $30.48 340,620
2019-09-23 $32.26 $32.39 $32.25 $32.34 $30.63 18,444
2019-09-20 $32.56 $32.56 $32.31 $32.33 $30.62 282,139
2019-09-19 $32.40 $32.56 $32.38 $32.40 $30.69 365,132
2019-09-18 $32.54 $32.54 $32.17 $32.40 $30.69 66,514
2019-09-17 $32.26 $32.39 $32.26 $32.39 $30.68 29,058
2019-09-16 $32.33 $32.33 $32.14 $32.28 $30.57 19,527
2019-09-13 $32.61 $32.61 $32.33 $32.38 $30.67 22,390
2019-09-12 $32.51 $32.57 $32.42 $32.45 $30.73 30,528
2019-09-11 $32.18 $32.37 $32.10 $32.37 $30.66 16,182
2019-09-10 $31.89 $32.10 $31.89 $32.09 $30.39 65,762
2019-09-09 $31.81 $31.97 $31.80 $31.97 $30.28 22,757
2019-09-06 $31.67 $31.82 $31.67 $31.71 $30.03 21,796
2019-09-05 $31.41 $31.75 $31.41 $31.67 $29.99 40,983
2019-09-04 $31.07 $31.18 $31.03 $31.13 $29.48 42,290
2019-09-03 $30.85 $30.90 $30.66 $30.85 $29.22 15,521
2019-08-30 $31.19 $31.19 $30.96 $31.09 $29.45 33,716
2019-08-29 $30.89 $31.02 $30.84 $30.95 $29.31 23,927
2019-08-28 $30.16 $30.54 $30.15 $30.53 $28.91 26,368
2019-08-27 $30.67 $30.67 $30.20 $30.27 $28.67 34,470
2019-08-26 $30.34 $30.46 $30.32 $30.45 $28.84 9,068
2019-08-23 $30.82 $31.00 $30.13 $30.23 $28.63 15,075
2019-08-22 $31.20 $31.21 $30.94 $31.11 $29.46 31,297
2019-08-21 $31.01 $31.09 $30.98 $31.04 $29.40 27,620
2019-08-20 $30.98 $31.01 $30.73 $30.73 $29.10 10,350
2019-08-19 $31.11 $31.14 $31.05 $31.10 $29.45 9,710
2019-08-16 $30.34 $30.73 $30.34 $30.71 $29.09 18,504
2019-08-15 $30.38 $30.38 $30.09 $30.19 $28.59 11,808
2019-08-14 $30.79 $30.79 $30.27 $30.32 $28.72 41,211
2019-08-13 $30.75 $31.49 $30.75 $31.27 $29.62 57,156
2019-08-12 $30.92 $30.99 $30.67 $30.76 $29.13 21,654
2019-08-09 $31.38 $31.41 $31.05 $31.23 $29.58 24,759
2019-08-08 $31.14 $31.48 $31.14 $31.43 $29.77 347,929
2019-08-07 $30.62 $30.92 $30.36 $30.91 $29.27 26,913
2019-08-06 $30.82 $30.90 $30.50 $30.90 $29.26 61,800
2019-08-05 $30.95 $30.95 $30.42 $30.62 $29.00 33,324
2019-08-02 $31.72 $31.72 $31.33 $31.41 $29.75 26,065
2019-08-01 $32.42 $32.54 $31.76 $31.86 $30.17 9,792
2019-07-31 $32.63 $32.64 $32.14 $32.34 $30.63 9,829
2019-07-30 $32.48 $32.66 $32.48 $32.61 $30.88 14,355
2019-07-29 $32.80 $32.80 $32.69 $32.75 $31.02 26,758
2019-07-26 $32.66 $32.84 $32.61 $32.84 $31.10 11,464
2019-07-25 $32.70 $32.70 $32.49 $32.56 $30.84 13,165
2019-07-24 $32.45 $32.78 $32.39 $32.78 $31.05 18,686
2019-07-23 $32.34 $32.42 $32.13 $32.42 $30.70 21,113
2019-07-22 $32.33 $32.33 $32.09 $32.12 $30.42 12,834
2019-07-19 $32.41 $32.41 $32.20 $32.20 $30.50 11,289
2019-07-18 $32.08 $32.31 $32.08 $32.23 $30.53 9,971
2019-07-17 $32.30 $32.30 $32.12 $32.12 $30.42 22,323
2019-07-16 $32.40 $32.51 $32.38 $32.43 $30.71 16,217
2019-07-15 $32.48 $32.49 $32.38 $32.40 $30.69 17,747
2019-07-12 $32.20 $32.48 $32.20 $32.48 $30.76 23,780
2019-07-11 $32.11 $32.15 $31.97 $32.15 $30.45 19,881
2019-07-10 $32.11 $32.16 $31.95 $32.03 $30.34 113,709
2019-07-09 $31.86 $31.93 $31.80 $31.93 $30.24 165,415
2019-07-08 $31.97 $32.10 $31.87 $31.95 $30.26 30,380
2019-07-05 $31.95 $32.14 $31.95 $32.08 $30.38 16,341
2019-07-03 $32.07 $32.14 $31.98 $32.14 $30.44 51,975
2019-07-02 $31.87 $31.88 $31.72 $31.80 $30.12 21,347
2019-07-01 $31.99 $32.01 $31.73 $31.89 $30.20 42,954
2019-06-28 $31.61 $31.66 $31.52 $31.66 $29.99 7,529
2019-06-27 $31.35 $31.49 $31.35 $31.46 $29.80 22,340
2019-06-26 $31.32 $31.45 $31.19 $31.19 $29.54 20,670
2019-06-25 $31.49 $31.50 $31.22 $31.26 $29.61 24,754
2019-06-24 $31.68 $31.74 $31.60 $31.65 $29.83 12,181
2019-06-21 $31.78 $31.84 $31.69 $31.69 $29.87 40,771
2019-06-20 $31.95 $31.95 $31.58 $31.85 $30.02 10,930
2019-06-19 $31.58 $31.66 $31.55 $31.66 $29.84 13,510
2019-06-18 $31.47 $31.68 $31.46 $31.52 $29.71 32,582
2019-06-17 $31.19 $31.26 $31.16 $31.18 $29.38 11,400
2019-06-14 $31.26 $31.26 $31.10 $31.24 $29.44 10,459
2019-06-13 $31.26 $31.31 $31.16 $31.28 $29.48 22,759
2019-06-12 $31.16 $31.16 $31.01 $31.06 $29.27 12,891
2019-06-11 $31.44 $31.44 $31.10 $31.14 $29.35 54,808
2019-06-10 $31.23 $31.31 $31.12 $31.14 $29.35 23,580
2019-06-07 $30.95 $31.11 $30.94 $31.03 $29.24 17,792
2019-06-06 $30.75 $30.84 $30.65 $30.84 $29.06 23,350
2019-06-05 $30.56 $30.69 $30.48 $30.69 $28.92 30,321
2019-06-04 $30.11 $30.59 $30.11 $30.59 $28.83 25,696
2019-06-03 $29.68 $29.95 $29.67 $29.85 $28.13 29,279
2019-05-31 $29.83 $29.83 $29.63 $29.68 $27.97 48,035
2019-05-30 $30.22 $30.61 $30.01 $30.16 $28.42 73,405
2019-05-29 $30.19 $30.19 $29.93 $30.12 $28.39 47,156
2019-05-28 $30.67 $30.69 $30.32 $30.32 $28.57 278,827
2019-05-24 $30.64 $30.65 $30.49 $30.65 $28.89 37,025
2019-05-23 $30.69 $30.69 $30.35 $30.46 $28.71 51,833
2019-05-22 $31.03 $31.04 $30.87 $30.98 $29.20 26,445
2019-05-21 $31.01 $31.20 $30.99 $31.14 $29.35 26,758
2019-05-20 $30.75 $30.96 $30.74 $30.84 $29.06 31,478
2019-05-17 $30.77 $31.19 $30.77 $30.90 $29.12 38,291
2019-05-16 $30.93 $31.24 $30.93 $31.02 $29.23 51,613
2019-05-15 $30.75 $30.95 $30.54 $30.89 $29.11 88,416
2019-05-14 $30.60 $30.90 $30.60 $30.79 $29.02 22,770
2019-05-13 $30.73 $30.77 $30.33 $30.46 $28.71 30,109
2019-05-10 $31.07 $31.35 $30.71 $31.31 $29.51 27,772
2019-05-09 $30.98 $31.22 $30.85 $31.20 $29.40 37,998
2019-05-08 $31.40 $31.42 $31.26 $31.26 $29.46 31,139
2019-05-07 $31.54 $31.58 $31.19 $31.34 $29.54 51,331
2019-05-06 $31.76 $31.92 $31.54 $31.88 $30.04 59,606
2019-05-03 $31.89 $32.04 $31.79 $32.04 $30.20 32,859
2019-05-02 $31.71 $31.77 $31.49 $31.74 $29.91 37,568
2019-05-01 $32.09 $32.09 $31.75 $31.76 $29.93 36,934
2019-04-30 $31.92 $32.02 $31.70 $32.02 $30.18 27,889
2019-04-29 $31.89 $31.98 $31.79 $31.91 $30.07 34,671
2019-04-26 $31.69 $31.82 $31.59 $31.78 $29.95 45,853
2019-04-25 $31.79 $31.80 $31.55 $31.75 $29.92 39,113
2019-04-24 $31.84 $31.91 $31.78 $31.83 $30.00 78,153
2019-04-23 $31.58 $31.87 $31.55 $31.87 $30.03 115,717
2019-04-22 $31.61 $31.61 $31.46 $31.55 $29.73 42,297
2019-04-18 $31.67 $31.69 $31.50 $31.64 $29.82 29,560
2019-04-17 $31.92 $31.92 $31.54 $31.60 $29.78 63,293
2019-04-16 $31.91 $31.91 $31.71 $31.79 $29.96 24,353
2019-04-15 $31.86 $31.90 $31.69 $31.80 $29.97 35,484
2019-04-12 $31.88 $31.94 $31.74 $31.86 $30.03 39,016
2019-04-11 $31.76 $31.82 $31.60 $31.70 $29.87 38,003
2019-04-10 $31.56 $31.68 $31.48 $31.68 $29.85 21,663
2019-04-09 $31.65 $31.66 $31.41 $31.49 $29.68 32,556
2019-04-08 $31.69 $31.71 $31.58 $31.68 $29.86 77,038
2019-04-05 $31.63 $31.70 $31.63 $31.64 $29.82 60,660
2019-04-04 $31.43 $31.51 $31.38 $31.51 $29.69 17,601
2019-04-03 $31.33 $31.49 $31.31 $31.38 $29.57 17,657
2019-04-02 $31.33 $31.33 $31.14 $31.21 $29.41 56,756
2019-04-01 $31.09 $31.31 $31.09 $31.31 $29.51 20,389
2019-03-29 $30.97 $30.97 $30.76 $30.91 $29.13 31,447
2019-03-28 $30.71 $30.79 $30.55 $30.67 $28.90 149,783
2019-03-27 $30.80 $30.80 $30.40 $30.60 $28.84 67,643
2019-03-26 $30.74 $30.81 $30.50 $30.70 $28.93 34,793
2019-03-25 $30.55 $30.64 $30.38 $30.50 $28.74 57,939
2019-03-22 $31.26 $31.29 $30.75 $30.75 $28.83 79,847
2019-03-21 $30.96 $31.47 $30.96 $31.41 $29.45 37,717
2019-03-20 $31.36 $31.36 $31.01 $31.09 $29.15 26,615
2019-03-19 $31.56 $31.63 $31.30 $31.38 $29.42 18,077
2019-03-18 $31.31 $31.43 $31.26 $31.42 $29.46 52,717
2019-03-15 $31.28 $31.35 $31.18 $31.25 $29.30 40,703
2019-03-14 $31.16 $31.16 $31.01 $31.06 $29.12 50,600
2019-03-13 $31.02 $31.20 $31.02 $31.09 $29.15 20,909
2019-03-12 $30.97 $30.99 $30.83 $30.93 $29.00 17,530
2019-03-11 $30.48 $30.84 $30.48 $30.84 $28.92 13,886
2019-03-08 $30.33 $30.42 $30.17 $30.42 $28.52 22,131
2019-03-07 $30.75 $30.75 $30.43 $30.48 $28.58 27,597
2019-03-06 $31.14 $31.14 $30.75 $30.78 $28.86 115,947
2019-03-05 $31.13 $31.34 $30.99 $31.06 $29.12 59,958
2019-03-04 $31.52 $31.52 $30.92 $31.12 $29.18 26,335
2019-03-01 $31.44 $31.55 $31.30 $31.40 $29.44 68,461
2019-02-28 $31.35 $31.35 $31.18 $31.18 $29.23 24,937
2019-02-27 $31.41 $31.50 $31.29 $31.39 $29.43 201,840
2019-02-26 $31.58 $31.59 $31.47 $31.47 $29.51 206,761
2019-02-25 $31.59 $31.75 $31.56 $31.56 $29.59 227,640
2019-02-22 $31.34 $31.61 $31.34 $31.53 $29.56 133,554
2019-02-21 $31.42 $31.47 $31.25 $31.33 $29.38 86,378
2019-02-20 $31.47 $31.56 $31.43 $31.47 $29.51 175,874
2019-02-19 $31.33 $31.51 $31.33 $31.43 $29.47 31,036
2019-02-15 $31.19 $31.36 $31.19 $31.36 $29.40 15,651
2019-02-14 $30.85 $31.04 $30.85 $30.95 $29.02 21,680
2019-02-13 $31.11 $31.11 $30.90 $31.03 $29.09 19,617
2019-02-12 $30.66 $30.88 $30.66 $30.85 $28.93 13,014
2019-02-11 $30.65 $30.65 $30.36 $30.45 $28.55 17,917
2019-02-08 $30.23 $30.40 $30.14 $30.40 $28.50 18,097
2019-02-07 $30.52 $30.62 $30.24 $30.40 $28.50 16,906
2019-02-06 $30.60 $30.74 $30.50 $30.70 $28.78 234,942
2019-02-05 $30.63 $30.76 $30.49 $30.59 $28.68 25,076
2019-02-04 $30.31 $30.57 $30.31 $30.56 $28.65 9,720
2019-02-01 $30.57 $30.57 $30.31 $30.38 $28.48 18,141
2019-01-31 $30.04 $30.44 $30.04 $30.44 $28.54 19,956
2019-01-30 $30.10 $30.27 $29.88 $30.11 $28.23 32,811
2019-01-29 $29.93 $29.93 $29.74 $29.87 $28.01 17,332
2019-01-28 $29.80 $29.88 $29.67 $29.88 $28.02 59,809
2019-01-25 $29.91 $30.06 $29.91 $30.01 $28.14 47,092
2019-01-24 $29.69 $29.74 $29.54 $29.68 $27.83 44,254
2019-01-23 $29.63 $29.67 $29.25 $29.55 $27.71 65,481
2019-01-22 $29.89 $29.89 $29.37 $29.50 $27.66 44,503
2019-01-18 $29.67 $29.92 $29.60 $29.84 $27.98 84,264
2019-01-17 $29.07 $29.49 $29.07 $29.46 $27.62 70,377
2019-01-16 $29.13 $29.29 $29.13 $29.16 $27.34 12,056
2019-01-15 $28.88 $29.13 $28.88 $29.06 $27.25 146,982
2019-01-14 $29.03 $29.03 $28.80 $28.90 $27.10 36,469
2019-01-11 $28.83 $29.16 $28.83 $29.11 $27.29 31,808
2019-01-10 $28.78 $29.02 $28.68 $29.01 $27.20 31,059
2019-01-09 $28.76 $29.08 $28.76 $28.91 $27.11 93,072
2019-01-08 $28.82 $28.82 $28.43 $28.76 $26.97 60,387
2019-01-07 $28.31 $28.74 $28.14 $28.54 $26.76 35,600
2019-01-04 $27.56 $28.29 $27.56 $28.26 $26.50 159,299
2019-01-03 $27.80 $27.80 $27.27 $27.27 $25.57 20,326
2019-01-02 $27.56 $28.04 $27.56 $27.94 $26.20 71,894
2018-12-31 $27.79 $27.86 $27.57 $27.80 $26.07 109,586
2018-12-28 $27.82 $27.93 $27.45 $27.52 $25.80 100,815
2018-12-27 $27.02 $27.54 $26.63 $27.52 $25.80 301,795
2018-12-26 $26.21 $27.37 $26.09 $27.37 $25.66 183,150
2018-12-24 $26.66 $26.66 $26.22 $26.23 $24.59 131,231
2018-12-21 $27.32 $27.60 $26.79 $26.87 $25.19 290,463
2018-12-20 $27.59 $27.81 $26.98 $27.27 $25.57 410,404
2018-12-19 $28.52 $28.72 $27.75 $27.90 $25.98 77,473
2018-12-18 $28.59 $28.75 $28.19 $28.37 $26.42 138,993
2018-12-17 $28.53 $28.96 $28.23 $28.30 $26.35 27,771
2018-12-14 $29.21 $29.35 $28.89 $28.91 $26.93 96,728
2018-12-13 $29.61 $29.78 $29.28 $29.40 $27.38 23,365
2018-12-12 $29.83 $29.92 $29.60 $29.61 $27.58 12,224
2018-12-11 $29.71 $29.83 $29.17 $29.36 $27.34 65,876
2018-12-10 $29.57 $29.57 $28.90 $29.42 $27.40 44,874
2018-12-07 $30.33 $30.33 $29.46 $29.54 $27.51 29,884
2018-12-06 $30.04 $30.27 $29.49 $30.26 $28.18 94,443
2018-12-04 $31.49 $31.49 $30.30 $30.35 $28.26 240,691
2018-12-03 $31.75 $31.75 $31.23 $31.44 $29.28 53,856
2018-11-30 $31.10 $31.19 $30.86 $31.15 $29.01 31,612
2018-11-29 $31.01 $31.18 $30.77 $30.97 $28.84 37,138
2018-11-28 $30.54 $31.05 $30.41 $31.02 $28.89 108,022
2018-11-27 $30.43 $30.44 $30.22 $30.44 $28.35 234,335
2018-11-26 $31.18 $31.18 $30.25 $30.43 $28.34 34,455
2018-11-23 $30.05 $30.14 $29.90 $30.08 $28.01 11,326
2018-11-21 $30.42 $30.42 $30.04 $30.11 $28.04 25,899
2018-11-20 $30.16 $30.19 $29.79 $29.90 $27.85 69,071
2018-11-19 $30.99 $30.99 $30.42 $30.46 $28.37 62,910
2018-11-16 $30.82 $31.07 $30.79 $31.00 $28.87 27,845
2018-11-15 $30.57 $30.95 $30.42 $30.88 $28.76 22,248
2018-11-14 $31.31 $31.31 $30.66 $30.74 $28.63 26,788
2018-11-13 $31.10 $31.27 $30.93 $31.02 $28.89 351,024
2018-11-12 $31.46 $31.46 $31.04 $31.04 $28.91 12,721
2018-11-09 $31.79 $31.79 $31.35 $31.52 $29.35 41,145
2018-11-08 $31.97 $31.97 $31.75 $31.86 $29.67 53,327
2018-11-07 $31.59 $31.92 $31.46 $31.92 $29.73 55,105
2018-11-06 $31.26 $31.32 $31.17 $31.25 $29.10 12,314
2018-11-05 $31.08 $31.22 $30.89 $31.13 $28.99 45,748
2018-11-02 $31.29 $31.29 $30.68 $30.88 $28.76 32,659
2018-11-01 $30.79 $30.98 $30.72 $30.98 $28.85 36,474
2018-10-31 $30.68 $30.89 $30.56 $30.56 $28.46 63,492
2018-10-30 $29.76 $30.34 $29.76 $30.30 $28.22 23,492
2018-10-29 $29.94 $30.32 $29.44 $29.44 $27.42 17,180
2018-10-26 $29.94 $30.06 $29.54 $29.79 $27.74 57,023
2018-10-25 $30.07 $30.45 $29.93 $30.28 $28.20 30,824
2018-10-24 $30.84 $30.84 $29.80 $29.80 $27.75 66,474
2018-10-23 $30.73 $30.95 $30.22 $30.91 $28.79 24,974
2018-10-22 $31.32 $31.32 $30.98 $31.06 $28.93 70,958
2018-10-19 $31.50 $31.50 $31.07 $31.17 $29.03 27,833
2018-10-18 $31.61 $31.75 $31.25 $31.34 $29.19 34,390
2018-10-17 $31.98 $31.98 $31.43 $31.69 $29.51 31,718
2018-10-16 $31.36 $31.75 $31.26 $31.75 $29.57 78,471
2018-10-15 $31.29 $31.35 $31.13 $31.15 $29.00 18,081
2018-10-12 $31.56 $31.56 $30.88 $31.26 $29.11 43,584
2018-10-11 $31.54 $31.68 $30.91 $30.92 $28.80 31,271
2018-10-10 $32.48 $32.48 $31.58 $31.58 $29.41 32,500
2018-10-09 $32.69 $32.69 $32.42 $32.45 $30.22 25,481
2018-10-08 $32.62 $32.67 $32.42 $32.65 $30.41 10,216
2018-10-05 $32.94 $32.94 $32.49 $32.66 $30.42 17,273
2018-10-04 $33.09 $33.09 $32.65 $32.84 $30.58 9,532
2018-10-03 $33.03 $33.18 $33.03 $33.06 $30.79 63,831
2018-10-02 $33.14 $33.14 $32.90 $32.90 $30.64 7,928
2018-10-01 $33.28 $33.28 $32.94 $33.00 $30.73 107,444
2018-09-28 $32.99 $33.07 $32.95 $33.04 $30.77 6,145
2018-09-27 $33.16 $33.17 $33.01 $33.01 $30.74 13,934
2018-09-26 $33.11 $33.24 $32.99 $33.01 $30.74 22,481
2018-09-25 $33.25 $33.25 $33.06 $33.06 $30.79 32,521
2018-09-24 $33.29 $33.42 $33.18 $33.22 $30.94 21,999
2018-09-21 $33.61 $33.61 $33.37 $33.37 $31.08 13,086
2018-09-20 $33.51 $33.51 $33.33 $33.46 $31.04 24,340
2018-09-19 $33.44 $33.44 $33.20 $33.20 $30.80 16,921
2018-09-18 $33.25 $33.36 $33.18 $33.31 $30.90 15,324
2018-09-17 $33.46 $33.46 $33.12 $33.12 $30.72 35,704
2018-09-14 $33.39 $33.39 $33.21 $33.34 $30.93 26,547
2018-09-13 $33.34 $33.34 $33.19 $33.23 $30.83 87,187
2018-09-12 $33.23 $33.23 $33.02 $33.15 $30.75 47,705
2018-09-11 $33.23 $33.23 $33.05 $33.13 $30.74 21,829
2018-09-10 $33.33 $33.33 $33.13 $33.15 $30.75 4,095
2018-09-07 $33.20 $33.28 $33.05 $33.09 $30.70 12,081
2018-09-06 $33.42 $33.47 $33.22 $33.25 $30.85 42,967
2018-09-05 $33.49 $33.49 $33.25 $33.42 $31.00 26,460
2018-09-04 $33.33 $33.49 $33.33 $33.49 $31.07 25,174
2018-08-31 $33.27 $33.48 $33.27 $33.48 $31.06 15,060
2018-08-30 $33.51 $33.56 $33.39 $33.43 $31.01 35,412
2018-08-29 $33.67 $33.70 $33.51 $33.64 $31.21 27,544
2018-08-28 $33.65 $33.65 $33.48 $33.59 $31.16 13,485
2018-08-27 $33.42 $33.65 $33.42 $33.57 $31.14 18,276
2018-08-24 $33.31 $33.41 $33.23 $33.39 $30.98 22,568
2018-08-23 $33.40 $33.40 $33.21 $33.27 $30.87 9,943
2018-08-22 $33.26 $33.41 $33.26 $33.35 $30.94 45,585
2018-08-21 $33.30 $33.43 $33.29 $33.35 $30.94 20,886
2018-08-20 $33.14 $33.25 $33.07 $33.23 $30.83 51,888
2018-08-17 $32.79 $33.07 $32.79 $33.00 $30.61 14,223
2018-08-16 $32.77 $32.85 $32.75 $32.81 $30.44 11,461
2018-08-15 $32.83 $32.83 $32.37 $32.56 $30.21 17,471
2018-08-14 $32.74 $32.88 $32.70 $32.83 $30.46 22,995
2018-08-13 $32.86 $32.86 $32.49 $32.61 $30.25 24,549
2018-08-10 $32.88 $32.88 $32.63 $32.70 $30.34 14,651
2018-08-09 $32.94 $32.99 $32.94 $32.97 $30.59 10,459
2018-08-08 $33.08 $33.08 $32.90 $32.98 $30.60 51,022
2018-08-07 $32.93 $32.99 $32.93 $32.94 $30.56 9,490
2018-08-06 $32.70 $32.79 $32.70 $32.77 $30.40 28,895
2018-08-03 $32.66 $32.68 $32.57 $32.66 $30.30 55,907
2018-08-02 $32.31 $32.49 $32.27 $32.48 $30.13 5,264
2018-08-01 $32.59 $32.59 $32.30 $32.30 $29.97 2,923
2018-07-31 $32.53 $32.54 $32.43 $32.48 $30.13 57,354
2018-07-30 $32.50 $32.50 $32.25 $32.25 $29.92 6,544
2018-07-27 $32.76 $32.76 $32.40 $32.40 $30.05 7,820
2018-07-26 $32.60 $32.65 $32.57 $32.61 $30.25 18,855
2018-07-25 $32.22 $32.23 $32.06 $32.23 $29.90 47,139
2018-07-24 $32.33 $32.33 $32.03 $32.06 $29.74 15,486
2018-07-23 $32.22 $32.25 $32.04 $32.25 $29.92 10,266
2018-07-20 $32.28 $32.28 $32.13 $32.14 $29.82 13,455
2018-07-19 $32.45 $32.45 $32.23 $32.27 $29.94 16,955
2018-07-18 $32.28 $32.39 $32.26 $32.38 $30.03 19,999
2018-07-17 $32.03 $32.27 $32.03 $32.27 $29.94 6,549
2018-07-16 $32.05 $32.05 $32.05 $32.05 $29.73 402
2018-07-13 $32.14 $32.14 $32.02 $32.07 $29.75 25,759
2018-07-12 $31.91 $32.03 $31.91 $31.99 $29.68 8,940
2018-07-11 $32.10 $32.10 $31.82 $31.84 $29.54 8,872
2018-07-10 $32.49 $32.49 $32.14 $32.17 $29.84 10,158
2018-07-09 $32.08 $32.15 $31.99 $32.14 $29.82 22,962
2018-07-06 $31.62 $31.84 $31.62 $31.83 $29.53 5,706
2018-07-05 $31.63 $31.63 $31.40 $31.56 $29.28 14,762
2018-07-03 $31.65 $31.65 $31.35 $31.35 $29.08 3,854
2018-07-02 $31.15 $31.34 $31.15 $31.31 $29.05 7,753
2018-06-29 $31.53 $31.64 $31.49 $31.49 $29.21 12,764
2018-06-28 $31.33 $31.37 $31.13 $31.31 $29.05 4,365
2018-06-27 $31.62 $31.76 $31.29 $31.29 $29.03 16,124
2018-06-26 $31.72 $31.72 $31.52 $31.66 $29.37 13,855
2018-06-25 $31.62 $31.62 $31.50 $31.50 $29.22 2,207
2018-06-22 $32.25 $32.25 $32.05 $32.05 $29.73 23,866
2018-06-21 $32.42 $32.42 $32.05 $32.05 $29.73 12,458
2018-06-20 $32.34 $32.39 $32.28 $32.37 $29.92 1,548
2018-06-19 $32.31 $32.31 $32.09 $32.27 $29.83 9,825
2018-06-18 $32.47 $32.47 $32.30 $32.46 $30.01 18,414
2018-06-15 $32.32 $32.57 $32.32 $32.50 $30.04 88,677
2018-06-14 $32.76 $32.76 $32.50 $32.54 $30.08 81,589
2018-06-13 $32.70 $32.70 $32.59 $32.60 $30.14 6,885
2018-06-12 $32.70 $32.70 $32.60 $32.60 $30.14 1,548
2018-06-11 $32.75 $32.77 $32.71 $32.77 $30.29 7,402
2018-06-08 $32.42 $32.61 $32.41 $32.61 $30.15 51,048
2018-06-07 $32.61 $32.61 $32.39 $32.39 $29.94 6,064
2018-06-06 $32.30 $32.45 $32.27 $32.45 $29.99 11,540
2018-06-05 $32.31 $32.32 $32.13 $32.32 $29.88 2,615
2018-06-04 $32.08 $32.12 $32.07 $32.12 $29.69 4,400
2018-06-01 $31.84 $31.98 $31.84 $31.96 $29.54 5,101
2018-05-31 $32.03 $32.03 $31.54 $31.58 $29.19 3,185
2018-05-30 $31.92 $31.99 $31.76 $31.99 $29.57 177,535
2018-05-29 $31.72 $31.72 $31.39 $31.40 $29.03 3,792
2018-05-25 $31.88 $31.91 $31.84 $31.85 $29.44 2,319
2018-05-24 $31.74 $31.98 $31.72 $31.98 $29.56 1,360
2018-05-23 $31.73 $31.89 $31.73 $31.89 $29.48 46,739
2018-05-22 $32.17 $32.17 $31.93 $31.93 $29.52 5,313
2018-05-21 $32.13 $32.13 $32.00 $32.01 $29.59 4,956
2018-05-18 $31.88 $31.88 $31.88 $31.88 $29.47 102
2018-05-17 $31.99 $32.06 $31.84 $31.86 $29.45 2,890
2018-05-16 $31.70 $31.93 $31.70 $31.84 $29.43 9,358
2018-05-15 $31.73 $31.73 $31.53 $31.54 $29.15 386,055
2018-05-14 $31.81 $31.81 $31.66 $31.66 $29.27 33,093
2018-05-11 $31.62 $31.70 $31.56 $31.62 $29.23 7,452
2018-05-10 $31.38 $31.59 $31.33 $31.53 $29.15 9,372
2018-05-09 $31.16 $31.32 $31.05 $31.25 $28.89 352,660
2018-05-08 $30.96 $30.98 $30.92 $30.92 $28.58 4,722
2018-05-07 $31.06 $31.15 $31.04 $31.08 $28.73 3,548
2018-05-04 $30.88 $31.13 $30.86 $31.04 $28.69 4,662
2018-05-03 $30.31 $30.70 $30.31 $30.70 $28.38 382,741
2018-05-02 $31.03 $31.03 $30.87 $30.94 $28.60 4,332
2018-05-01 $30.91 $30.99 $30.91 $30.99 $28.65 495
2018-04-30 $31.49 $31.49 $31.12 $31.12 $28.77 7,276
2018-04-27 $31.31 $31.31 $31.31 $31.31 $28.94 13,832
2018-04-26 $31.36 $31.36 $31.36 $31.36 $28.99 325
2018-04-25 $30.96 $31.14 $30.91 $31.14 $28.79 18,899
2018-04-24 $31.48 $31.48 $30.88 $30.94 $28.60 8,858
2018-04-23 $31.36 $31.41 $31.17 $31.25 $28.89 378,074
2018-04-20 $31.31 $31.31 $31.24 $31.24 $28.88 532
2018-04-19 $31.69 $31.69 $31.45 $31.50 $29.12 224,005
2018-04-18 $31.88 $31.90 $31.84 $31.84 $29.43 5,687
2018-04-17 $31.58 $31.76 $31.58 $31.67 $29.28 38,586
2018-04-16 $31.43 $31.55 $31.36 $31.45 $29.07 226,443
2018-04-13 $31.17 $31.20 $31.03 $31.03 $28.69 960
2018-04-12 $31.25 $31.34 $31.20 $31.31 $28.94 8,891
2018-04-11 $31.04 $31.13 $31.04 $31.05 $28.70 5,987
2018-04-10 $31.13 $31.15 $31.12 $31.15 $28.80 2,233
2018-04-09 $30.66 $31.03 $30.59 $30.97 $28.63 12,545
2018-04-06 $30.83 $30.94 $30.83 $30.94 $28.60 1,248
2018-04-05 $31.10 $31.27 $31.10 $31.26 $28.90 28,895
2018-04-04 $30.66 $31.09 $30.65 $31.09 $28.74 1,853
2018-04-03 $30.70 $30.70 $30.62 $30.68 $28.36 2,419
2018-04-02 $30.62 $30.62 $30.05 $30.18 $27.90 5,418
2018-03-29 $30.85 $31.13 $30.81 $31.13 $28.78 19,356
2018-03-28 $30.63 $30.63 $30.59 $30.59 $28.28 1,550
2018-03-27 $31.35 $31.35 $30.83 $30.83 $28.50 3,714
2018-03-26 $30.93 $30.96 $30.75 $30.96 $28.62 3,240
2018-03-23 $31.01 $31.03 $30.46 $30.49 $28.18 19,891
2018-03-22 $31.38 $31.52 $31.15 $31.15 $28.80 11,000
2018-03-21 $31.94 $32.21 $31.94 $32.21 $29.68 7,922
2018-03-20 $32.00 $32.00 $31.97 $31.97 $29.46 187,952
2018-03-19 $32.15 $32.15 $31.68 $31.68 $29.19 25,982
2018-03-16 $32.21 $32.29 $32.21 $32.24 $29.71 5,719
2018-03-15 $32.16 $32.16 $32.02 $32.10 $29.58 36,212
2018-03-14 $32.38 $32.38 $32.08 $32.08 $29.56 826
2018-03-13 $32.40 $32.40 $32.40 $32.40 $29.85 33
2018-03-12 $32.56 $32.56 $32.40 $32.40 $29.85 3,075
2018-03-09 $32.01 $32.48 $32.01 $32.48 $29.93 11,513
2018-03-08 $31.82 $31.95 $31.82 $31.89 $29.38 1,727
2018-03-07 $31.95 $31.95 $31.74 $31.82 $29.32 1,922
2018-03-06 $31.86 $31.96 $31.75 $31.96 $29.45 615
2018-03-05 $31.45 $31.66 $31.45 $31.63 $29.15 724
2018-03-02 $31.07 $31.38 $31.07 $31.31 $28.85 1,594
2018-03-01 $31.73 $31.75 $31.14 $31.23 $28.78 8,669
2018-02-28 $32.13 $32.13 $32.04 $32.04 $29.52 296,403
2018-02-27 $32.44 $32.44 $32.01 $32.01 $29.50 7,839
2018-02-26 $32.07 $32.13 $32.06 $32.13 $29.61 713
2018-02-23 $31.60 $31.85 $31.60 $31.85 $29.35 1,572
2018-02-22 $31.69 $31.69 $31.43 $31.43 $28.96 1,048
2018-02-21 $31.85 $31.85 $31.69 $31.69 $29.20 2,823
2018-02-20 $31.72 $31.72 $31.47 $31.56 $29.08 3,670
2018-02-16 $31.88 $31.99 $31.83 $31.83 $29.33 652
2018-02-15 $31.92 $31.92 $31.49 $31.62 $29.14 54,293
2018-02-14 $30.95 $31.50 $30.95 $31.48 $29.01 999
2018-02-13 $30.71 $30.96 $30.71 $30.96 $28.53 5,364
2018-02-12 $30.85 $30.87 $30.85 $30.87 $28.45 3,505
2018-02-09 $30.32 $30.32 $29.55 $30.13 $27.76 10,505
2018-02-08 $30.92 $30.92 $30.57 $30.57 $28.17 2,450
2018-02-07 $31.08 $31.61 $31.08 $31.61 $29.13 691
2018-02-06 $30.00 $31.25 $29.87 $31.25 $28.80 2,353
2018-02-05 $30.91 $31.23 $30.78 $31.23 $28.78 2,107
2018-02-02 $32.55 $32.55 $32.36 $32.36 $29.82 1,667
2018-02-01 $32.72 $32.73 $32.72 $32.73 $30.16 1,169
2018-01-31 $32.90 $32.90 $32.70 $32.76 $30.19 1,803
2018-01-30 $32.97 $32.97 $32.86 $32.91 $30.32 5,564
2018-01-29 $33.42 $33.42 $33.41 $33.41 $30.79 809
2018-01-26 $33.34 $33.34 $33.34 $33.34 $30.72 755
2018-01-25 $33.05 $33.15 $33.05 $33.15 $30.55 829
2018-01-24 $33.37 $33.37 $33.00 $33.00 $30.41 1,252
2018-01-23 $33.30 $33.30 $33.30 $33.30 $30.69 248
2018-01-22 $33.18 $33.22 $33.18 $33.22 $30.61 821
2018-01-19 $32.99 $32.99 $32.99 $32.99 $30.40 280
2018-01-18 $32.80 $32.89 $32.79 $32.79 $30.22 4,104
2018-01-17 $32.78 $32.92 $32.78 $32.86 $30.28 3,722
2018-01-16 $32.80 $32.80 $32.45 $32.53 $29.98 10,615
2018-01-12 $32.49 $32.58 $32.49 $32.58 $30.02 1,791
2018-01-11 $32.19 $32.19 $32.19 $32.19 $29.66 164
2018-01-10 $32.05 $32.05 $31.90 $31.90 $29.40 610
2018-01-09 $31.99 $32.06 $31.99 $32.06 $29.54 132,536
2018-01-08 $31.95 $31.97 $31.95 $31.97 $29.46 1,531
2018-01-05 $31.73 $31.82 $31.72 $31.82 $29.32 1,824
2018-01-04 $31.63 $31.78 $31.61 $31.78 $29.29 3,613
2018-01-03 $31.40 $31.55 $31.40 $31.50 $29.03 1,303
2018-01-02 $31.37 $31.39 $31.37 $31.39 $28.93 4,008
2017-12-29 $31.28 $31.28 $31.28 $31.28 $28.82 208
2017-12-28 $31.25 $31.25 $31.25 $31.25 $28.80 34
2017-12-27 $31.28 $31.28 $31.25 $31.25 $28.80 851
2017-12-26 $31.40 $31.40 $31.40 $31.40 $28.94 341
2017-12-22 $31.31 $31.31 $31.17 $31.17 $28.72 802
2017-12-21 $31.31 $31.31 $31.26 $31.27 $28.82 925
2017-12-20 $31.60 $31.60 $31.60 $31.60 $28.99 139
2017-12-19 $31.34 $31.36 $31.32 $31.32 $28.73 1,422
2017-12-18 $31.34 $31.34 $31.34 $31.34 $28.75 638
2017-12-15 $31.06 $31.10 $31.05 $31.05 $28.49 651
2017-12-14 $30.78 $30.78 $30.78 $30.78 $28.24 469
2017-12-13 $31.09 $31.09 $31.05 $31.05 $28.49 2,026
2017-12-12 $30.96 $31.10 $30.96 $31.03 $28.47 27,430
2017-12-11 $30.70 $30.70 $30.70 $30.70 $28.17 0
2017-12-08 $30.70 $30.70 $30.70 $30.70 $28.17 85
2017-12-07 $30.70 $30.70 $30.70 $30.70 $28.17 347
2017-12-06 $30.59 $30.69 $30.59 $30.69 $28.16 1,716
2017-12-05 $30.72 $30.76 $30.72 $30.72 $28.18 893
2017-12-04 $30.78 $31.06 $30.78 $30.88 $28.33 2,685
2017-12-01 $30.85 $30.85 $30.85 $30.85 $28.30 188
2017-11-30 $30.86 $30.89 $30.80 $30.85 $28.30 34,658
2017-11-29 $30.64 $30.64 $30.60 $30.60 $28.07 1,006
2017-11-28 $30.16 $30.31 $30.16 $30.31 $27.81 671
2017-11-27 $30.10 $30.10 $29.99 $30.06 $27.58 2,932
2017-11-24 $30.06 $30.06 $30.06 $30.06 $27.58 10
2017-11-22 $30.19 $30.19 $30.02 $30.06 $27.58 2,623
2017-11-21 $30.17 $30.17 $30.17 $30.17 $27.68 358
2017-11-20 $30.00 $30.00 $29.81 $29.95 $27.47 3,055
2017-11-17 $29.82 $29.86 $29.82 $29.86 $27.39 16,012
2017-11-16 $29.79 $29.85 $29.79 $29.85 $27.39 1,757
2017-11-15 $29.46 $29.46 $29.46 $29.46 $27.03 864
2017-11-14 $29.59 $29.61 $29.52 $29.61 $27.16 6,554
2017-11-13 $29.60 $29.64 $29.60 $29.64 $27.19 1,969
2017-11-10 $29.55 $29.58 $29.55 $29.57 $27.13 20,055
2017-11-09 $29.66 $29.66 $29.47 $29.47 $27.04 2,373
2017-11-08 $29.65 $29.75 $29.60 $29.75 $27.29 2,619
2017-11-07 $29.63 $29.63 $29.63 $29.63 $27.18 505
2017-11-06 $29.79 $29.79 $29.71 $29.71 $27.26 447
2017-11-03 $29.66 $29.66 $29.66 $29.66 $27.21 269
2017-11-02 $29.64 $29.64 $29.64 $29.64 $27.19 203
2017-11-01 $29.67 $29.67 $29.59 $29.59 $27.15 644
2017-10-31 $29.55 $29.55 $29.55 $29.55 $27.11 238
2017-10-30 $29.59 $29.59 $29.59 $29.59 $27.15 277
2017-10-27 $29.51 $29.59 $29.51 $29.59 $27.15 861
2017-10-26 $29.48 $29.66 $29.48 $29.55 $27.11 3,802
2017-10-25 $29.60 $29.60 $29.60 $29.60 $27.16 367
2017-10-24 $29.68 $29.70 $29.66 $29.66 $27.21 5,478
2017-10-23 $29.78 $29.78 $29.60 $29.60 $27.16 7,811
2017-10-20 $29.46 $29.60 $29.46 $29.54 $27.10 2,767
2017-10-19 $29.28 $29.28 $29.24 $29.24 $26.83 1,064
2017-10-18 $29.30 $29.30 $29.30 $29.30 $26.88 442
2017-10-17 $29.14 $29.21 $29.14 $29.14 $26.73 3,999
2017-10-16 $29.18 $29.18 $29.18 $29.18 $26.77 554
2017-10-13 $29.19 $29.24 $29.19 $29.24 $26.83 637
2017-10-12 $29.14 $29.14 $29.10 $29.10 $26.70 1,901
2017-10-11 $29.25 $29.25 $29.16 $29.16 $26.75 1,952
2017-10-10 $29.24 $29.24 $29.15 $29.15 $26.74 1,200
2017-10-09 $29.13 $29.13 $29.13 $29.13 $26.72 5
2017-10-06 $29.13 $29.13 $29.13 $29.13 $26.72 0
2017-10-05 $29.13 $29.13 $29.13 $29.13 $26.72 504
2017-10-04 $28.97 $28.97 $28.97 $28.97 $26.58 1
2017-10-03 $28.97 $28.97 $28.97 $28.97 $26.58 670
2017-10-02 $28.72 $28.72 $28.72 $28.72 $26.35 3
2017-09-29 $28.76 $28.76 $28.72 $28.72 $26.35 937
2017-09-28 $28.56 $28.56 $28.56 $28.56 $26.20 7,544
2017-09-27 $28.44 $28.56 $28.44 $28.55 $26.19 2,865
2017-09-26 $28.48 $28.48 $28.42 $28.42 $26.07 9,881
2017-09-25 $28.55 $28.55 $28.35 $28.35 $26.01 800
2017-09-22 $28.46 $28.47 $28.44 $28.44 $25.99 1,053
2017-09-21 $28.42 $28.42 $28.42 $28.42 $25.97 23
2017-09-20 $28.45 $28.48 $28.42 $28.42 $25.97 31,675
2017-09-19 $28.49 $28.49 $28.49 $28.49 $26.03 0
2017-09-18 $28.54 $28.54 $28.49 $28.49 $26.03 1,091
2017-09-15 $28.33 $28.33 $28.33 $28.33 $25.89 487
2017-09-14 $28.36 $28.39 $28.35 $28.39 $25.94 442
2017-09-13 $28.32 $28.32 $28.32 $28.32 $25.88 5
2017-09-12 $28.32 $28.32 $28.32 $28.32 $25.88 412
2017-09-11 $27.79 $27.79 $27.79 $27.79 $25.40 27
2017-09-08 $27.79 $27.79 $27.79 $27.79 $25.40 777
2017-09-07 $27.81 $27.81 $27.81 $27.81 $25.41 88
2017-09-06 $27.81 $27.81 $27.81 $27.81 $25.41 162
2017-09-05 $27.85 $27.88 $27.71 $27.71 $25.32 2,722
2017-09-01 $27.95 $28.08 $27.95 $28.08 $25.66 3,778
2017-08-31 $27.81 $27.81 $27.81 $27.81 $25.41 100
2017-08-30 $27.73 $27.73 $27.73 $27.73 $25.34 3,275
2017-08-29 $27.52 $27.62 $27.52 $27.60 $25.22 7,760
2017-08-28 $27.69 $27.69 $27.66 $27.66 $25.27 1,457
2017-08-25 $27.71 $27.71 $27.69 $27.69 $25.31 1,558
2017-08-24 $27.64 $27.64 $27.55 $27.55 $25.18 1,137
2017-08-23 $27.56 $27.56 $27.55 $27.55 $25.17 382
2017-08-22 $27.56 $27.62 $27.55 $27.62 $25.24 3,123
2017-08-21 $27.25 $27.37 $27.25 $27.37 $25.01 300
2017-08-18 $27.45 $27.45 $27.45 $27.45 $25.08 100
2017-08-17 $27.64 $27.64 $27.37 $27.37 $25.01 1,530
2017-08-16 $27.91 $27.91 $27.81 $27.81 $25.41 480
2017-08-15 $27.80 $27.80 $27.73 $27.77 $25.38 7,602
2017-08-14 $27.83 $27.85 $27.78 $27.84 $25.44 2,714
2017-08-11 $27.56 $27.56 $27.56 $27.56 $25.19 38,500
2017-08-10 $27.61 $27.61 $27.57 $27.57 $25.19 28,052
2017-08-09 $28.02 $28.02 $28.02 $28.02 $25.61 19
2017-08-08 $28.12 $28.13 $28.02 $28.02 $25.61 4,836
2017-08-07 $28.05 $28.05 $27.96 $28.04 $25.63 3,556
2017-08-04 $28.13 $28.13 $28.02 $28.05 $25.63 4,603
2017-08-03 $28.00 $28.02 $27.92 $27.98 $25.57 1,786
2017-08-02 $27.98 $27.98 $27.98 $27.98 $25.57 0
2017-08-01 $28.14 $28.14 $27.98 $27.98 $25.57 6,088
2017-07-31 $27.97 $27.98 $27.97 $27.98 $25.57 1,000
2017-07-28 $27.89 $27.91 $27.89 $27.91 $25.51 1,350
2017-07-27 $27.98 $28.04 $27.84 $27.86 $25.46 15,031
2017-07-26 $28.10 $28.10 $28.10 $28.10 $25.68 26
2017-07-25 $28.22 $28.22 $28.10 $28.10 $25.68 808
2017-07-24 $28.05 $28.05 $28.05 $28.05 $25.63 0
2017-07-21 $27.99 $28.05 $27.99 $28.05 $25.63 215
2017-07-20 $28.10 $28.10 $28.10 $28.10 $25.68 400
2017-07-19 $27.97 $27.97 $27.97 $27.97 $25.56 0
2017-07-18 $27.97 $27.97 $27.97 $27.97 $25.56 177
2017-07-17 $28.09 $28.09 $28.09 $28.09 $25.67 935
2017-07-14 $28.01 $28.01 $27.98 $27.98 $25.57 1,055
2017-07-13 $27.75 $27.75 $27.75 $27.75 $25.36 58
2017-07-12 $27.74 $27.77 $27.73 $27.75 $25.36 1,134
2017-07-11 $27.52 $27.60 $27.51 $27.56 $25.19 19,377
2017-07-10 $27.67 $27.67 $27.67 $27.67 $25.29 456
2017-07-07 $27.66 $27.70 $27.65 $27.69 $25.31 2,884
2017-07-06 $27.52 $27.52 $27.52 $27.52 $25.15 1,061
2017-07-05 $27.69 $27.73 $27.68 $27.73 $25.34 17,007
2017-07-03 $27.79 $27.80 $27.79 $27.80 $25.41 647
2017-06-30 $27.60 $27.64 $27.57 $27.64 $25.26 4,455
2017-06-29 $27.51 $27.56 $27.51 $27.53 $25.16 12,159
2017-06-28 $27.71 $27.71 $27.71 $27.71 $25.32 148
2017-06-27 $27.59 $27.59 $27.59 $27.59 $25.21 0
2017-06-26 $27.60 $27.62 $27.49 $27.59 $25.21 2,159
2017-06-23 $27.45 $27.52 $27.45 $27.49 $25.12 6,482
2017-06-22 $27.58 $27.61 $27.58 $27.61 $25.13 434
2017-06-21 $27.56 $27.57 $27.49 $27.49 $25.02 520
2017-06-20 $27.69 $27.69 $27.69 $27.69 $25.20 307
2017-06-19 $27.80 $27.82 $27.72 $27.78 $25.29 1,115
2017-06-16 $27.49 $27.50 $27.49 $27.50 $25.03 912
2017-06-15 $27.59 $27.64 $27.54 $27.61 $25.13 2,600
2017-06-14 $27.76 $27.76 $27.76 $27.76 $25.26 1
2017-06-13 $27.76 $27.76 $27.76 $27.76 $25.26 150
2017-06-12 $27.61 $27.61 $27.61 $27.61 $25.13 345
2017-06-09 $27.72 $27.72 $27.72 $27.72 $25.23 228
2017-06-08 $27.63 $27.63 $27.55 $27.58 $25.11 1,983
2017-06-07 $27.49 $27.49 $27.46 $27.46 $25.00 400
2017-06-06 $27.34 $27.51 $27.34 $27.51 $25.04 3,521
2017-06-05 $27.72 $27.72 $27.60 $27.60 $25.12 2,479
2017-06-02 $27.59 $27.60 $27.59 $27.60 $25.13 253
2017-06-01 $27.24 $27.24 $27.24 $27.24 $24.80 0
2017-05-31 $27.26 $27.26 $27.24 $27.24 $24.80 800
2017-05-30 $27.49 $27.49 $27.33 $27.39 $24.93 7,963
2017-05-26 $27.30 $27.30 $27.30 $27.30 $24.85 100
2017-05-25 $27.15 $27.15 $27.15 $27.15 $24.71 62
2017-05-24 $27.16 $27.18 $27.15 $27.15 $24.71 2,454
2017-05-23 $27.12 $27.18 $27.12 $27.17 $24.73 5,242
2017-05-22 $27.25 $27.25 $27.04 $27.13 $24.70 8,358
2017-05-19 $27.04 $27.11 $27.02 $27.02 $24.60 1,536
2017-05-18 $26.79 $26.86 $26.74 $26.82 $24.41 8,902
2017-05-17 $26.93 $26.93 $26.68 $26.68 $24.29 8,587
2017-05-16 $27.37 $27.37 $27.37 $27.37 $24.91 7
2017-05-15 $27.33 $27.38 $27.30 $27.37 $24.91 4,910
2017-05-12 $27.30 $27.30 $27.15 $27.15 $24.71 92,501
2017-05-11 $27.34 $27.35 $27.32 $27.32 $24.87 21,193
2017-05-10 $27.41 $27.43 $27.38 $27.38 $24.92 2,400
2017-05-09 $27.34 $27.40 $27.05 $27.35 $24.90 29,486
2017-05-08 $27.16 $27.16 $27.16 $27.16 $24.72 0
2017-05-05 $27.16 $27.16 $27.16 $27.16 $24.72 95
2017-05-04 $27.18 $27.18 $27.09 $27.16 $24.72 2,401
2017-05-03 $27.08 $27.15 $27.03 $27.10 $24.67 7,039
2017-05-02 $27.07 $27.11 $27.07 $27.10 $24.67 3,688
2017-05-01 $27.13 $27.19 $27.10 $27.19 $24.75 3,504
2017-04-28 $27.28 $27.28 $27.21 $27.21 $24.77 2,516
2017-04-27 $27.26 $27.39 $27.17 $27.27 $24.82 5,005
2017-04-26 $27.23 $27.28 $27.20 $27.20 $24.76 917
2017-04-25 $27.20 $27.20 $27.17 $27.20 $24.76 1,701
2017-04-24 $26.70 $26.70 $26.70 $26.70 $24.30 0
2017-04-21 $26.63 $26.70 $26.63 $26.70 $24.30 2,198
2017-04-20 $26.63 $26.80 $26.61 $26.80 $24.40 26,809
2017-04-19 $26.49 $26.49 $26.49 $26.49 $24.11 100
2017-04-18 $26.50 $26.50 $26.39 $26.42 $24.05 7,344
2017-04-17 $26.42 $26.42 $26.40 $26.40 $24.03 1,500
2017-04-13 $26.58 $26.58 $26.58 $26.58 $24.20 0
2017-04-12 $26.58 $26.58 $26.58 $26.58 $24.20 0
2017-04-11 $26.57 $26.58 $26.57 $26.58 $24.20 414
2017-04-10 $26.66 $26.66 $26.66 $26.66 $24.27 8
2017-04-07 $26.66 $26.66 $26.66 $26.66 $24.27 700
2017-04-06 $26.60 $26.60 $26.60 $26.60 $24.21 377
2017-04-05 $26.81 $26.81 $26.48 $26.48 $24.10 241
2017-04-04 $26.80 $26.80 $26.71 $26.78 $24.38 5,655
2017-04-03 $26.56 $26.56 $26.56 $26.56 $24.18 1,427
2017-03-31 $26.88 $26.88 $26.86 $26.86 $24.45 852
2017-03-30 $26.88 $26.88 $26.88 $26.88 $24.47 377
2017-03-29 $26.72 $26.72 $26.71 $26.71 $24.31 1,214
2017-03-28 $26.68 $26.72 $26.67 $26.72 $24.32 7,675
2017-03-27 $26.49 $26.49 $26.49 $26.49 $24.11 1,069
2017-03-24 $26.63 $26.63 $26.51 $26.51 $24.13 1,915
2017-03-23 $26.56 $26.56 $26.50 $26.50 $24.12 3,251
2017-03-22 $26.62 $26.62 $26.62 $26.62 $24.12 100
2017-03-21 $26.78 $26.78 $26.65 $26.67 $24.16 2,152
2017-03-20 $27.33 $27.33 $27.03 $27.03 $24.49 7,408
2017-03-17 $27.25 $27.25 $27.18 $27.24 $24.68 3,743
2017-03-16 $27.28 $27.28 $27.20 $27.25 $24.69 2,154
2017-03-15 $27.09 $27.12 $27.07 $27.12 $24.57 5,995
2017-03-14 $26.99 $26.99 $26.99 $26.99 $24.45 100
2017-03-13 $27.12 $27.12 $27.05 $27.08 $24.54 4,205
2017-03-10 $26.97 $26.97 $26.97 $26.97 $24.44 216
2017-03-09 $27.07 $27.11 $26.97 $26.97 $24.44 18,528
2017-03-08 $27.06 $27.08 $27.00 $27.00 $24.46 3,399
2017-03-07 $27.12 $27.12 $27.12 $27.12 $24.57 1,000
2017-03-06 $27.13 $27.21 $27.12 $27.18 $24.63 1,000
2017-03-03 $27.28 $27.30 $27.27 $27.30 $24.74 2,203
2017-03-02 $27.37 $27.39 $27.36 $27.36 $24.79 23,460
2017-03-01 $27.47 $27.47 $27.47 $27.47 $24.89 1,000
2017-02-28 $27.19 $27.19 $27.19 $27.19 $24.63 134
2017-02-27 $27.28 $27.28 $27.28 $27.28 $24.72 275
2017-02-24 $27.09 $27.09 $27.09 $27.09 $24.54 375
2017-02-23 $27.57 $27.57 $27.21 $27.21 $24.65 5,583
2017-02-22 $27.21 $27.21 $27.13 $27.18 $24.63 15,500
2017-02-21 $27.34 $27.34 $27.20 $27.20 $24.64 893
2017-02-17 $26.94 $26.94 $26.92 $26.93 $24.40 1,445
2017-02-16 $27.01 $27.03 $27.00 $27.01 $24.47 9,710
2017-02-15 $27.04 $27.10 $25.24 $27.10 $24.55 6,593
2017-02-14 $26.91 $26.96 $26.91 $26.96 $24.43 220
2017-02-13 $26.83 $26.86 $26.83 $26.86 $24.34 227
2017-02-10 $26.85 $26.85 $26.67 $26.72 $24.21 166,726
2017-02-09 $26.61 $26.65 $26.61 $26.63 $24.13 60,949
2017-02-08 $26.36 $26.36 $26.36 $26.36 $23.89 189
2017-02-07 $26.32 $26.37 $26.32 $26.37 $23.89 6,000
2017-02-06 $26.51 $26.51 $26.51 $26.51 $24.02 42
2017-02-03 $26.54 $26.54 $26.47 $26.51 $24.02 1,200
2017-02-02 $26.30 $26.30 $26.27 $26.27 $23.80 815
2017-02-01 $26.42 $26.42 $26.42 $26.42 $23.94 20
2017-01-31 $26.42 $26.42 $26.42 $26.42 $23.94 0
2017-01-30 $26.42 $26.42 $26.42 $26.42 $23.94 0
2017-01-27 $26.42 $26.42 $26.42 $26.42 $23.94 300
2017-01-26 $26.55 $26.55 $26.48 $26.48 $23.99 4,580
2017-01-25 $26.48 $26.48 $26.48 $26.48 $23.99 637
2017-01-24 $26.33 $26.33 $26.32 $26.32 $23.85 1,290
2017-01-23 $26.09 $26.09 $26.09 $26.09 $23.64 0
2017-01-20 $26.09 $26.09 $26.09 $26.09 $23.64 0
2017-01-19 $26.09 $26.09 $26.09 $26.09 $23.64 0
2017-01-18 $26.08 $26.09 $26.08 $26.09 $23.64 505
2017-01-17 $25.96 $25.96 $25.96 $25.96 $23.52 0
2017-01-13 $25.96 $25.96 $25.96 $25.96 $23.52 13
2017-01-12 $25.96 $25.96 $25.96 $25.96 $23.52 100
2017-01-11 $26.00 $26.00 $26.00 $26.00 $23.56 0
2017-01-10 $26.00 $26.00 $26.00 $26.00 $23.56 0
2017-01-09 $26.00 $26.00 $26.00 $26.00 $23.56 100
2017-01-06 $26.13 $26.13 $26.13 $26.13 $23.68 100
2017-01-05 $26.12 $26.12 $26.12 $26.12 $23.67 4,081
2017-01-04 $25.95 $25.95 $25.95 $25.95 $23.51 0
2017-01-03 $25.95 $25.95 $25.95 $25.95 $23.51 1,576
2016-12-30 $25.89 $25.89 $25.89 $25.89 $23.46 10,007
2016-12-29 $25.85 $25.85 $25.85 $25.85 $23.42 2,115
2016-12-28 $26.19 $26.19 $26.19 $26.19 $23.72 0
2016-12-27 $26.17 $26.19 $26.17 $26.19 $23.72 1,180
2016-12-23 $26.15 $26.15 $26.15 $26.15 $23.69 1
2016-12-22 $26.30 $26.30 $26.30 $26.30 $23.70 0
2016-12-21 $26.30 $26.30 $26.30 $26.30 $23.70 11
2016-12-20 $26.30 $26.30 $26.30 $26.30 $23.70 0
2016-12-19 $26.30 $26.30 $26.30 $26.30 $23.70 0
2016-12-16 $26.16 $26.30 $26.16 $26.30 $23.70 2,740
2016-12-15 $26.37 $26.37 $26.37 $26.37 $23.77 0
2016-12-14 $26.37 $26.37 $26.37 $26.37 $23.77 1
2016-12-13 $26.37 $26.37 $26.37 $26.37 $23.77 4,020
2016-12-12 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-09 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-08 $25.88 $25.88 $25.88 $25.88 $23.32 0
2016-12-07 $25.88 $25.88 $25.88 $25.88 $23.32 100
2016-12-06 $25.52 $25.52 $25.52 $25.52 $22.99 0
2016-12-05 $25.52 $25.52 $25.52 $25.52 $22.99 0
2016-12-02 $25.52 $25.52 $25.52 $25.52 $22.99 100
2016-12-01 $25.55 $25.55 $25.55 $25.55 $23.02 0
2016-11-30 $25.61 $25.61 $25.53 $25.55 $23.02 44,910
2016-11-29 $25.65 $25.65 $25.65 $25.65 $23.11 0
2016-11-28 $25.65 $25.65 $25.65 $25.65 $23.11 0
2016-11-25 $25.65 $25.65 $25.65 $25.65 $23.11 911
2016-11-23 $25.35 $25.35 $25.35 $25.35 $22.84 0
2016-11-22 $25.35 $25.35 $25.35 $25.35 $22.84 0
2016-11-21 $25.35 $25.35 $25.35 $25.35 $22.84 2,234
2016-11-18 $25.19 $25.21 $25.19 $25.21 $22.71 71,783
2016-11-17 $25.04 $25.04 $25.04 $25.04 $22.57 96
2016-11-16 $25.04 $25.04 $25.04 $25.04 $22.57 96
2016-11-15 $25.04 $25.04 $25.04 $25.04 $22.57 0
2016-11-14 $25.02 $25.04 $25.00 $25.04 $22.57 29,566
2016-11-11 $23.52 $23.52 $23.52 $23.52 $21.20 75
2016-11-10 $23.52 $23.52 $23.52 $23.52 $21.20 0
2016-11-09 $23.52 $23.52 $23.52 $23.52 $21.20 0
2016-11-08 $23.52 $23.52 $23.52 $23.52 $21.20 0
2016-11-07 $23.52 $23.52 $23.52 $23.52 $21.20 0
2016-11-04 $23.28 $23.65 $23.28 $23.52 $21.20 38,988
2016-11-03 $23.58 $23.58 $23.57 $23.57 $21.24 286
2016-11-02 $24.02 $24.02 $24.02 $24.02 $21.64 0
2016-11-01 $24.02 $24.02 $24.02 $24.02 $21.64 0
2016-10-31 $24.02 $24.02 $24.02 $24.02 $21.64 200
2016-10-28 $23.85 $23.85 $23.85 $23.85 $21.49 104
2016-10-27 $24.18 $24.18 $24.18 $24.18 $21.79 27
2016-10-26 $24.08 $24.18 $24.08 $24.18 $21.79 1,577
2016-10-25 $24.32 $24.32 $24.32 $24.32 $21.92 0
2016-10-24 $24.32 $24.32 $24.32 $24.32 $21.92 0
2016-10-21 $24.32 $24.32 $24.32 $24.32 $21.92 0
2016-10-20 $24.32 $24.32 $24.32 $24.32 $21.92 0
2016-10-19 $24.32 $24.32 $24.32 $24.32 $21.92 0
2016-10-18 $24.32 $24.32 $24.32 $24.32 $21.92 15
2016-10-17 $24.32 $24.32 $24.32 $24.32 $21.92 82
2016-10-14 $24.32 $24.32 $24.32 $24.32 $21.92 1,414
2016-10-13 $24.01 $24.01 $24.01 $24.01 $21.64 245
2016-10-12 $24.25 $24.25 $24.25 $24.25 $21.85 0
2016-10-11 $24.25 $24.25 $24.25 $24.25 $21.85 200
2016-10-10 $24.35 $24.35 $24.35 $24.35 $21.94 0
2016-10-07 $24.35 $24.35 $24.35 $24.35 $21.94 0
2016-10-06 $24.35 $24.35 $24.35 $24.35 $21.94 100
2016-10-05 $24.23 $24.23 $24.23 $24.23 $21.84 20
2016-10-04 $24.27 $24.27 $24.22 $24.23 $21.84 1,350
2016-10-03 $24.30 $24.36 $24.30 $24.36 $21.95 60,762
2016-09-30 $24.45 $24.45 $24.45 $24.45 $22.04 4,645
2016-09-29 $24.21 $24.21 $24.21 $24.21 $21.82 200
2016-09-28 $24.29 $24.29 $24.29 $24.29 $21.89 0
2016-09-27 $24.29 $24.29 $24.29 $24.29 $21.89 15,562
2016-09-26 $24.28 $24.28 $24.20 $24.20 $21.81 1,991
2016-09-23 $24.21 $24.21 $24.21 $24.21 $21.81 0
2016-09-22 $24.21 $24.21 $24.21 $24.21 $21.81 0
2016-09-21 $24.21 $24.21 $24.21 $24.21 $21.72 0
2016-09-20 $24.21 $24.21 $24.21 $24.21 $21.72 114
2016-09-19 $24.17 $24.17 $24.17 $24.17 $21.68 100
2016-09-16 $24.14 $24.15 $24.14 $24.15 $21.66 321
2016-09-15 $24.20 $24.20 $24.20 $24.20 $21.71 0
2016-09-14 $24.20 $24.20 $24.20 $24.20 $21.71 0
2016-09-13 $24.20 $24.20 $24.20 $24.20 $21.71 0
2016-09-12 $23.87 $24.20 $23.87 $24.20 $21.71 2,594
2016-09-09 $24.65 $24.65 $24.65 $24.65 $22.11 0
2016-09-08 $24.65 $24.65 $24.65 $24.65 $22.11 0
2016-09-07 $24.64 $24.65 $24.60 $24.65 $22.11 1,399
2016-09-06 $24.52 $24.55 $24.52 $24.54 $22.02 949
2016-09-02 $24.56 $24.56 $24.56 $24.56 $22.03 0
2016-09-01 $24.56 $24.56 $24.56 $24.56 $22.03 0
2016-08-31 $24.56 $24.56 $24.56 $24.56 $22.03 0
2016-08-30 $24.50 $24.56 $24.50 $24.56 $22.03 1,734
2016-08-29 $24.35 $24.35 $24.35 $24.35 $21.85 0
2016-08-26 $24.53 $24.60 $24.34 $24.35 $21.85 1,379
2016-08-25 $24.49 $24.49 $24.45 $24.45 $21.93 950
2016-08-24 $24.51 $24.51 $24.51 $24.51 $21.99 0
2016-08-23 $24.51 $24.51 $24.51 $24.51 $21.99 0
2016-08-22 $24.51 $24.51 $24.51 $24.51 $21.99 275
2016-08-19 $24.49 $24.59 $24.49 $24.58 $22.05 3,244
2016-08-18 $24.48 $24.54 $24.48 $24.54 $22.02 828
2016-08-17 $24.44 $24.44 $24.44 $24.44 $21.93 39
2016-08-16 $24.51 $24.51 $24.44 $24.44 $21.93 4,300
2016-08-15 $24.58 $24.64 $24.58 $24.63 $22.10 7,463
2016-08-12 $24.49 $24.52 $24.46 $24.48 $21.96 13,852
2016-08-11 $24.48 $24.48 $24.48 $24.48 $21.96 3,244
2016-08-10 $24.36 $24.36 $24.36 $24.36 $21.85 840
2016-08-09 $24.46 $24.46 $24.46 $24.46 $21.94 37
2016-08-08 $24.43 $24.46 $24.43 $24.46 $21.94 54,928
2016-08-05 $24.47 $24.47 $24.43 $24.43 $21.92 17,380
2016-08-04 $24.32 $24.32 $24.17 $24.18 $21.69 1,511
2016-08-03 $24.09 $24.20 $24.09 $24.17 $21.68 1,040
2016-08-02 $24.06 $24.16 $24.06 $24.16 $21.67 767
2016-08-01 $24.30 $24.30 $24.30 $24.30 $21.80 130
2016-07-29 $24.35 $24.35 $24.35 $24.35 $21.85 0
2016-07-28 $24.35 $24.35 $24.35 $24.35 $21.85 0
2016-07-27 $24.35 $24.35 $24.35 $24.35 $21.85 1,141
2016-07-26 $24.42 $24.42 $24.40 $24.41 $21.90 638
2016-07-25 $24.32 $24.32 $24.32 $24.32 $21.81 0
2016-07-22 $24.20 $24.32 $24.20 $24.32 $21.81 335
2016-07-21 $24.16 $24.19 $24.16 $24.16 $21.67 831
2016-07-20 $24.32 $24.32 $24.32 $24.32 $21.82 235
2016-07-19 $23.84 $23.84 $23.84 $23.84 $21.39 0
2016-07-18 $23.84 $23.84 $23.84 $23.84 $21.39 0
2016-07-15 $23.84 $23.84 $23.84 $23.84 $21.39 0
2016-07-14 $23.84 $23.84 $23.84 $23.84 $21.39 0
2016-07-13 $23.84 $23.84 $23.84 $23.84 $21.39 0
2016-07-12 $23.84 $23.84 $23.84 $23.84 $21.39 0
2016-07-11 $23.85 $23.88 $23.81 $23.84 $21.39 1,048
2016-07-08 $23.35 $23.35 $23.35 $23.35 $20.95 18
2016-07-07 $23.35 $23.35 $23.35 $23.35 $20.95 0
2016-07-06 $23.35 $23.35 $23.35 $23.35 $20.95 0
2016-07-05 $23.35 $23.35 $23.35 $23.35 $20.95 0
2016-07-01 $23.35 $23.35 $23.35 $23.35 $20.95 1
2016-06-30 $23.38 $23.38 $23.35 $23.35 $20.95 2,048
2016-06-29 $23.00 $23.00 $23.00 $23.00 $20.64 2,785
2016-06-28 $22.51 $22.51 $22.51 $22.51 $20.19 0
2016-06-27 $22.51 $22.51 $22.51 $22.51 $20.19 114
2016-06-24 $23.40 $23.40 $23.40 $23.40 $20.99 50
2016-06-23 $23.53 $23.53 $23.53 $23.53 $21.11 0
2016-06-22 $23.53 $23.53 $23.53 $23.53 $21.11 0
2016-06-21 $23.53 $23.53 $23.53 $23.53 $21.00 0
2016-06-20 $23.53 $23.55 $23.53 $23.53 $21.00 450
2016-06-17 $23.23 $23.23 $23.23 $23.23 $20.73 0
2016-06-16 $23.16 $23.23 $23.16 $23.23 $20.73 200
2016-06-15 $23.47 $23.47 $23.33 $23.33 $20.82 1,212
2016-06-14 $23.28 $23.28 $23.21 $23.26 $20.76 428
2016-06-13 $23.58 $23.61 $23.57 $23.61 $21.07 8,022
2016-06-10 $23.82 $23.82 $23.82 $23.82 $21.25 0
2016-06-09 $23.82 $23.82 $23.82 $23.82 $21.25 5
2016-06-08 $23.82 $23.82 $23.82 $23.82 $21.25 0
2016-06-07 $23.82 $23.82 $23.82 $23.82 $21.25 0
2016-06-06 $23.81 $23.82 $23.81 $23.82 $21.25 1,460
2016-06-03 $23.73 $23.79 $23.72 $23.74 $21.19 3,550
2016-06-02 $23.77 $23.77 $23.77 $23.77 $21.21 0
2016-06-01 $23.77 $23.77 $23.76 $23.77 $21.21 7,230
2016-05-31 $23.73 $23.73 $23.73 $23.73 $21.18 0
2016-05-27 $23.67 $23.73 $23.67 $23.73 $21.18 6,351
2016-05-26 $23.57 $23.57 $23.57 $23.57 $21.04 574
2016-05-25 $23.16 $23.16 $23.16 $23.16 $20.67 0
2016-05-24 $23.16 $23.16 $23.16 $23.16 $20.67 0
2016-05-23 $23.16 $23.16 $23.16 $23.16 $20.67 0
2016-05-20 $23.22 $23.22 $23.16 $23.16 $20.67 1,220
2016-05-19 $23.26 $23.26 $23.26 $23.26 $20.76 0
2016-05-18 $23.26 $23.26 $23.26 $23.26 $20.76 199
2016-05-17 $23.25 $23.25 $23.25 $23.25 $20.75 0
2016-05-16 $23.25 $23.25 $23.25 $23.25 $20.75 0
2016-05-13 $23.25 $23.25 $23.25 $23.25 $20.75 0
2016-05-12 $23.25 $23.25 $23.25 $23.25 $20.75 0
2016-05-11 $23.36 $23.36 $23.25 $23.25 $20.75 5,550
2016-05-10 $23.25 $23.25 $23.25 $23.25 $20.75 0
2016-05-09 $23.24 $23.25 $23.24 $23.25 $20.75 1,570
2016-05-06 $23.04 $23.14 $23.03 $23.12 $20.63 1,300
2016-05-05 $23.08 $23.08 $23.08 $23.08 $20.60 694
2016-05-04 $23.12 $23.13 $23.12 $23.13 $20.64 1,011
2016-05-03 $23.60 $23.60 $23.60 $23.60 $21.06 5
2016-05-02 $23.60 $23.60 $23.60 $23.60 $21.06 0
2016-04-29 $23.60 $23.60 $23.60 $23.60 $21.06 100
2016-04-28 $23.97 $23.97 $23.97 $23.97 $21.40 0
2016-04-27 $23.97 $23.97 $23.97 $23.97 $21.40 0
2016-04-26 $23.97 $23.97 $23.97 $23.97 $21.40 0
2016-04-25 $23.97 $23.97 $23.97 $23.97 $21.40 0
2016-04-22 $23.97 $23.97 $23.97 $23.97 $21.40 837
2016-04-21 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-20 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-19 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-18 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-15 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-14 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-13 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-12 $23.38 $23.38 $23.38 $23.38 $20.87 0
2016-04-11 $23.38 $23.38 $23.38 $23.38 $20.87 1,111
2016-04-08 $23.38 $23.38 $23.38 $23.38 $20.86 0
2016-04-07 $23.38 $23.38 $23.38 $23.38 $20.86 462
2016-04-06 $23.60 $23.60 $23.60 $23.60 $21.06 0
2016-04-05 $23.60 $23.60 $23.60 $23.60 $21.06 0
2016-04-04 $23.60 $23.60 $23.60 $23.60 $21.06 1
2016-04-01 $23.60 $23.60 $23.60 $23.60 $21.06 106
2016-03-31 $23.71 $23.71 $23.71 $23.71 $21.16 476
2016-03-30 $23.37 $23.37 $23.37 $23.37 $20.86 0
2016-03-29 $23.37 $23.37 $23.37 $23.37 $20.86 1
2016-03-28 $23.37 $23.37 $23.37 $23.37 $20.86 0
2016-03-24 $23.44 $23.44 $23.37 $23.37 $20.86 164,700
2016-03-23 $23.64 $23.64 $23.64 $23.64 $21.10 0
2016-03-22 $23.64 $23.64 $23.64 $23.64 $20.98 0
2016-03-21 $23.64 $23.64 $23.64 $23.64 $20.98 0
2016-03-18 $23.64 $23.64 $23.64 $23.64 $20.98 0
2016-03-17 $23.50 $23.66 $23.50 $23.64 $20.98 151,274
2016-03-16 $23.45 $23.50 $23.42 $23.42 $20.78 776
2016-03-15 $23.46 $23.46 $23.46 $23.46 $20.82 0
2016-03-14 $23.46 $23.46 $23.46 $23.46 $20.82 0
2016-03-11 $23.46 $23.47 $23.46 $23.46 $20.82 2,450
2016-03-10 $22.96 $23.11 $22.94 $23.11 $20.51 674
2016-03-09 $23.13 $23.13 $23.13 $23.13 $20.52 6,354
2016-03-08 $23.03 $23.10 $23.02 $23.09 $20.49 3,615
2016-03-07 $23.18 $23.18 $23.18 $23.18 $20.57 1,100
2016-03-04 $23.01 $23.01 $23.01 $23.01 $20.42 0
2016-03-03 $23.01 $23.01 $23.01 $23.01 $20.42 0
2016-03-02 $23.01 $23.01 $23.01 $23.01 $20.42 500
2016-03-01 $22.70 $22.87 $22.70 $22.86 $20.28 12,372
2016-02-29 $22.52 $22.52 $22.52 $22.52 $19.98 0
2016-02-26 $22.52 $22.52 $22.52 $22.52 $19.98 0
2016-02-25 $22.36 $22.52 $22.26 $22.52 $19.98 2,101
2016-02-24 $22.19 $22.19 $22.19 $22.19 $19.69 0
2016-02-23 $22.35 $22.35 $22.19 $22.19 $19.69 117,873
2016-02-22 $22.34 $22.34 $22.34 $22.34 $19.82 100
2016-02-19 $21.87 $21.95 $21.87 $21.95 $19.48 2,411
2016-02-18 $22.15 $22.30 $22.03 $22.30 $19.79 2,680
2016-02-17 $21.99 $22.09 $21.93 $22.09 $19.60 3,085
2016-02-16 $21.52 $21.74 $21.46 $21.71 $19.26 4,273
2016-02-12 $21.10 $21.33 $21.03 $21.32 $18.92 40,890
2016-02-11 $21.01 $21.18 $20.69 $20.94 $18.58 7,715
2016-02-10 $21.32 $21.37 $21.20 $21.20 $18.81 11,191
2016-02-09 $21.07 $21.16 $21.07 $21.16 $18.78 2,753
2016-02-08 $21.08 $21.14 $20.88 $21.14 $18.76 41,434
2016-02-05 $21.68 $21.68 $21.60 $21.60 $19.17 22,840
2016-02-04 $21.85 $21.85 $21.79 $21.82 $19.36 49,979
2016-02-03 $21.81 $21.81 $21.63 $21.63 $19.19 200
2016-02-02 $22.06 $22.06 $21.84 $21.87 $19.40 4,938
2016-02-01 $21.91 $21.91 $21.91 $21.91 $19.44 0
2016-01-29 $21.91 $21.91 $21.91 $21.91 $19.44 100
2016-01-28 $21.95 $21.95 $21.55 $21.69 $19.25 1,600
2016-01-27 $21.98 $22.00 $21.98 $22.00 $19.52 200
2016-01-26 $21.72 $21.93 $21.72 $21.93 $19.46 1,499
2016-01-25 $21.71 $21.71 $21.60 $21.60 $19.17 1,800
2016-01-22 $21.84 $21.85 $21.84 $21.85 $19.39 1,211
2016-01-21 $21.32 $21.66 $21.32 $21.50 $19.08 3,150
2016-01-20 $21.17 $21.24 $21.12 $21.12 $18.74 8,700
2016-01-19 $21.85 $21.85 $21.53 $21.53 $19.10 772
2016-01-15 $22.12 $22.12 $22.12 $22.12 $19.63 0
2016-01-14 $21.74 $22.12 $21.74 $22.12 $19.63 300
2016-01-13 $22.41 $22.41 $22.16 $22.16 $19.66 1,398
2016-01-12 $22.27 $22.30 $22.27 $22.30 $19.78 550
2016-01-11 $22.21 $22.21 $22.19 $22.20 $19.70 300
2016-01-08 $22.53 $22.55 $22.53 $22.53 $20.00 800
2016-01-07 $23.13 $23.13 $23.13 $23.13 $20.52 0
2016-01-06 $23.13 $23.13 $23.13 $23.13 $20.52 100
2016-01-05 $23.26 $23.26 $23.26 $23.26 $20.64 0
2016-01-04 $23.26 $23.26 $23.26 $23.26 $20.64 1,501
2015-12-31 $23.77 $23.77 $23.77 $23.77 $21.09 190
2015-12-30 $23.83 $23.83 $23.83 $23.83 $21.15 0
2015-12-29 $23.83 $23.83 $23.83 $23.83 $21.15 2
2015-12-28 $23.83 $23.83 $23.83 $23.83 $21.15 0
2015-12-24 $23.83 $23.83 $23.83 $23.83 $21.15 0
2015-12-23 $23.83 $23.83 $23.83 $23.83 $21.15 134
2015-12-22 $23.62 $23.62 $23.62 $23.62 $20.84 100
2015-12-21 $23.83 $23.83 $23.83 $23.83 $21.02 0
2015-12-18 $23.83 $23.83 $23.83 $23.83 $21.02 0
2015-12-17 $23.83 $23.83 $23.83 $23.83 $21.02 16,037
2015-12-16 $23.77 $23.77 $23.77 $23.77 $20.97 0
2015-12-15 $23.80 $23.81 $23.77 $23.77 $20.97 129,400
2015-12-14 $23.34 $23.34 $23.34 $23.34 $20.59 100
2015-12-11 $23.54 $23.54 $23.47 $23.47 $20.71 5,200
2015-12-10 $24.03 $24.03 $24.03 $24.03 $21.20 100
2015-12-09 $23.94 $23.94 $23.94 $23.94 $21.12 200
2015-12-08 $24.14 $24.19 $24.14 $24.19 $21.34 912
2015-12-07 $24.23 $24.23 $24.23 $24.23 $21.38 930
2015-12-04 $24.24 $24.24 $24.24 $24.24 $21.39 100
2015-12-03 $24.19 $24.19 $24.19 $24.19 $21.34 100
2015-12-02 $24.56 $24.56 $24.56 $24.56 $21.67 2,000
2015-12-01 $24.59 $24.59 $24.59 $24.59 $21.69 2,000
2015-11-30 $24.14 $24.14 $24.14 $24.14 $21.30 0
2015-11-27 $24.14 $24.14 $24.14 $24.14 $21.30 0
2015-11-25 $24.14 $24.14 $24.14 $24.14 $21.30 0
2015-11-24 $24.14 $24.14 $24.14 $24.14 $21.30 1
2015-11-23 $24.14 $24.14 $24.14 $24.14 $21.30 0
2015-11-20 $24.14 $24.14 $24.14 $24.14 $21.30 0
2015-11-19 $24.14 $24.14 $24.14 $24.14 $21.30 0
2015-11-18 $23.96 $24.14 $23.96 $24.14 $21.30 200
2015-11-17 $24.01 $24.01 $23.89 $23.89 $21.07 80,945
2015-11-16 $23.79 $23.79 $23.79 $23.79 $20.99 100
2015-11-13 $23.68 $23.68 $23.68 $23.68 $20.89 100
2015-11-12 $24.02 $24.02 $24.02 $24.02 $21.19 100
2015-11-11 $24.33 $24.33 $24.33 $24.33 $21.46 100
2015-11-10 $24.44 $24.44 $24.44 $24.44 $21.56 0
2015-11-09 $24.44 $24.44 $24.44 $24.44 $21.56 100
2015-11-06 $24.56 $24.56 $24.56 $24.56 $21.67 21
2015-11-05 $24.56 $24.56 $24.56 $24.56 $21.67 0
2015-11-04 $24.56 $24.56 $24.56 $24.56 $21.67 100
2015-11-03 $24.66 $24.69 $24.65 $24.66 $21.76 117,354
2015-11-02 $24.38 $24.61 $24.38 $24.57 $21.68 14,064
2015-10-30 $24.33 $24.40 $24.28 $24.28 $21.42 2,300
2015-10-29 $24.35 $24.35 $24.35 $24.35 $21.48 0
2015-10-28 $24.14 $24.35 $24.14 $24.35 $21.48 2,293
2015-10-27 $24.00 $24.00 $24.00 $24.00 $21.17 1,120
2015-10-26 $24.16 $24.16 $24.16 $24.16 $21.31 9,752
2015-10-23 $23.94 $23.94 $23.94 $23.94 $21.12 0
2015-10-22 $23.97 $23.97 $23.94 $23.94 $21.12 1,050
2015-10-21 $23.75 $23.75 $23.75 $23.75 $20.95 100
2015-10-20 $23.91 $23.91 $23.91 $23.91 $21.09 2,965
2015-10-19 $23.93 $23.93 $23.93 $23.93 $21.11 0
2015-10-16 $23.84 $23.93 $23.84 $23.93 $21.11 3,584
2015-10-15 $23.75 $23.75 $23.75 $23.75 $20.95 0
2015-10-14 $23.75 $23.75 $23.75 $23.75 $20.95 0
2015-10-13 $23.75 $23.75 $23.75 $23.75 $20.95 0
2015-10-12 $23.75 $23.75 $23.75 $23.75 $20.95 0
2015-10-09 $23.75 $23.75 $23.75 $23.75 $20.95 0
2015-10-08 $23.75 $23.75 $23.75 $23.75 $20.95 1,000
2015-10-07 $22.88 $22.88 $22.88 $22.88 $20.19 0
2015-10-06 $22.88 $22.88 $22.88 $22.88 $20.19 0
2015-10-05 $22.88 $22.88 $22.88 $22.88 $20.19 1
2015-10-02 $22.88 $22.88 $22.88 $22.88 $20.19 1,076
2015-10-01 $22.74 $22.74 $22.74 $22.74 $20.06 1,000
2015-09-30 $22.51 $22.51 $22.51 $22.51 $19.86 0
2015-09-29 $22.51 $22.51 $22.51 $22.51 $19.86 2,975
2015-09-28 $22.75 $22.75 $22.75 $22.75 $20.07 1,000
2015-09-25 $23.08 $23.08 $23.08 $23.08 $20.36 1,000
2015-09-24 $23.54 $23.54 $23.54 $23.54 $20.77 0
2015-09-23 $23.54 $23.54 $23.54 $23.54 $20.67 0
2015-09-22 $23.54 $23.54 $23.54 $23.54 $20.67 0
2015-09-21 $23.54 $23.54 $23.54 $23.54 $20.67 3,030
2015-09-18 $24.14 $24.14 $24.14 $24.14 $21.20 0
2015-09-17 $24.14 $24.14 $24.14 $24.14 $21.20 100
2015-09-16 $23.03 $23.03 $23.03 $23.03 $20.22 0
2015-09-15 $23.03 $23.03 $23.03 $23.03 $20.22 0
2015-09-14 $23.03 $23.03 $23.03 $23.03 $20.22 0
2015-09-11 $23.03 $23.03 $23.03 $23.03 $20.22 0
2015-09-10 $23.03 $23.03 $23.03 $23.03 $20.22 0
2015-09-09 $23.03 $23.03 $23.03 $23.03 $20.22 0
2015-09-08 $23.03 $23.03 $23.03 $23.03 $20.22 0
2015-09-04 $23.23 $23.23 $23.03 $23.03 $20.22 1,709
2015-09-03 $23.20 $23.20 $23.20 $23.20 $20.37 0
2015-09-02 $23.20 $23.20 $23.20 $23.20 $20.37 285
2015-09-01 $22.70 $22.70 $22.70 $22.70 $19.93 0
2015-08-31 $22.70 $22.70 $22.70 $22.70 $19.93 0
2015-08-28 $22.70 $22.70 $22.70 $22.70 $19.93 0
2015-08-27 $22.70 $22.70 $22.70 $22.70 $19.93 0
2015-08-26 $22.70 $22.70 $22.70 $22.70 $19.93 0
2015-08-25 $22.70 $22.70 $22.70 $22.70 $19.93 600
2015-08-24 $22.73 $23.07 $22.50 $23.07 $20.26 2,100
2015-08-21 $24.00 $24.00 $24.00 $24.00 $21.07 100
2015-08-20 $24.80 $24.80 $24.80 $24.80 $21.78 0
2015-08-19 $24.80 $24.80 $24.80 $24.80 $21.78 100
2015-08-18 $24.26 $25.06 $24.26 $25.06 $22.00 1,300
2015-08-17 $24.65 $24.65 $24.65 $24.65 $21.64 0
2015-08-14 $24.65 $24.65 $24.65 $24.65 $21.64 0
2015-08-13 $24.65 $24.65 $24.65 $24.65 $21.64 0
2015-08-12 $24.65 $24.65 $24.65 $24.65 $21.64 0
2015-08-11 $24.65 $24.65 $24.65 $24.65 $21.64 0
2015-08-10 $24.65 $24.65 $24.65 $24.65 $21.64 0
2015-08-07 $24.65 $24.65 $24.65 $24.65 $21.64 0
2015-08-06 $24.75 $24.75 $24.64 $24.65 $21.64 129,320
2015-08-05 $24.91 $24.96 $24.91 $24.96 $21.92 634
2015-08-04 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-08-03 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-31 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-30 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-29 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-28 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-27 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-24 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-23 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-22 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-21 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-20 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-17 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-16 $24.93 $24.93 $24.93 $24.93 $21.89 81
2015-07-15 $24.93 $24.93 $24.93 $24.93 $21.89 0
2015-07-14 $24.93 $24.93 $24.93 $24.93 $21.89 1,800
2015-07-13 $24.46 $24.46 $24.46 $24.46 $21.48 0
2015-07-10 $24.46 $24.46 $24.46 $24.46 $21.48 81
2015-07-09 $24.46 $24.46 $24.46 $24.46 $21.48 0
2015-07-08 $24.46 $24.46 $24.46 $24.46 $21.48 150
2015-07-07 $24.51 $24.51 $24.51 $24.51 $21.52 0
2015-07-06 $24.51 $24.51 $24.51 $24.51 $21.52 0
2015-07-02 $24.51 $24.51 $24.51 $24.51 $21.52 3
2015-07-01 $24.51 $24.51 $24.51 $24.51 $21.52 81
2015-06-30 $24.51 $24.51 $24.51 $24.51 $21.52 400
2015-06-29 $24.70 $24.70 $24.49 $24.49 $21.50 2,104
2015-06-26 $25.14 $25.14 $25.14 $25.14 $22.08 0
2015-06-25 $25.14 $25.14 $25.14 $25.14 $22.08 0

Hartford Multifactor US Equity ETF (ROUS) News Headlines

Recent Hartford Multifactor US Equity ETF (ROUS) News
Similar Companies to Hartford Multifactor US Equity ETF (ROUS) 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.