Ares Management Corp (ARES-P-A) Exchange: NYSE

Data as of Oct. 7, 2025

$24.99 ($0.00) 0.00%

Ares Management Corp - Daily Information
Click for more stock information on Ares Management Corp.
Daily Information Data
Date Oct. 7, 2025
Open $25.02
Previous Close $24.99
High $25.02
Low $24.99
Adjusted Open $25.02
Previous Adjusted Close $24.99
Adjusted High $25.02
Adjusted Low $24.99
Historical Stock Data for Ares Management Corp (ARES-P-A)
Date Open High Low Close Adj.Close Volume
2021-06-29 $25.02 $25.02 $24.99 $24.99 $24.99 21,782
2021-06-28 $25.00 $25.02 $24.99 $24.99 $24.99 33,540
2021-06-25 $25.01 $25.03 $25.01 $25.03 $25.03 5,922
2021-06-24 $24.99 $25.01 $24.99 $25.01 $25.01 14,285
2021-06-23 $25.00 $25.01 $24.99 $25.01 $25.01 41,960
2021-06-22 $24.99 $25.00 $24.99 $25.00 $25.00 7,389
2021-06-21 $24.99 $25.25 $24.99 $25.01 $25.01 16,794
2021-06-18 $24.97 $24.99 $24.97 $24.99 $24.99 37,932
2021-06-17 $25.01 $25.01 $24.97 $24.97 $24.97 58,614
2021-06-16 $25.00 $25.01 $24.98 $25.01 $25.01 21,925
2021-06-15 $25.00 $25.00 $24.99 $25.00 $25.00 20,823
2021-06-14 $25.03 $25.03 $24.99 $25.01 $25.01 25,675
2021-06-11 $25.40 $25.46 $25.40 $25.46 $25.02 14,596
2021-06-10 $25.46 $25.46 $25.38 $25.40 $24.96 102,005
2021-06-09 $25.42 $25.46 $25.41 $25.46 $25.02 10,178
2021-06-08 $25.42 $25.45 $25.40 $25.40 $24.96 13,051
2021-06-07 $25.47 $25.47 $25.40 $25.46 $25.02 52,291
2021-06-04 $25.47 $25.47 $25.44 $25.46 $25.02 34,729
2021-06-03 $25.44 $25.47 $25.44 $25.46 $25.02 22,782
2021-06-02 $25.47 $25.48 $25.44 $25.47 $25.03 32,873
2021-06-01 $25.50 $25.58 $25.45 $25.50 $25.06 58,687
2021-05-28 $25.54 $25.78 $25.54 $25.70 $25.26 26,411
2021-05-27 $25.65 $25.65 $25.53 $25.57 $25.13 20,320
2021-05-26 $25.57 $25.63 $25.52 $25.63 $25.19 11,843
2021-05-25 $25.67 $25.67 $25.52 $25.65 $25.21 10,645
2021-05-24 $25.75 $25.77 $25.47 $25.62 $25.18 42,882
2021-05-21 $25.68 $25.74 $25.68 $25.74 $25.30 16,132
2021-05-20 $25.67 $25.72 $25.66 $25.72 $25.28 20,516
2021-05-19 $25.54 $25.75 $25.54 $25.71 $25.27 8,914
2021-05-18 $25.67 $25.73 $25.53 $25.61 $25.17 11,714
2021-05-17 $25.70 $25.73 $25.60 $25.71 $25.27 13,640
2021-05-14 $25.69 $25.70 $25.47 $25.70 $25.26 9,474
2021-05-13 $25.40 $25.69 $25.40 $25.69 $25.25 8,128
2021-05-12 $25.42 $25.55 $25.40 $25.40 $24.96 17,740
2021-05-11 $25.48 $25.52 $25.42 $25.43 $24.99 11,519
2021-05-10 $25.62 $25.65 $25.47 $25.49 $25.05 16,185
2021-05-07 $25.59 $25.70 $25.47 $25.70 $25.26 17,491
2021-05-06 $25.59 $25.59 $25.47 $25.59 $25.15 9,886
2021-05-05 $25.58 $25.59 $25.51 $25.56 $25.12 6,948
2021-05-04 $25.48 $25.57 $25.47 $25.57 $25.13 10,182
2021-05-03 $25.41 $25.52 $25.41 $25.47 $25.03 13,811
2021-04-30 $25.43 $25.53 $25.38 $25.40 $24.96 50,824
2021-04-29 $25.48 $25.53 $25.43 $25.48 $25.04 11,196
2021-04-28 $25.46 $25.53 $25.45 $25.53 $25.09 13,347
2021-04-27 $25.54 $25.54 $25.47 $25.47 $25.03 14,171
2021-04-26 $25.46 $25.53 $25.46 $25.53 $25.09 10,183
2021-04-23 $25.41 $25.51 $25.41 $25.49 $25.05 21,393
2021-04-22 $25.46 $25.46 $25.39 $25.44 $25.00 23,098
2021-04-21 $25.43 $25.47 $25.40 $25.45 $25.01 9,326
2021-04-20 $25.44 $25.50 $25.36 $25.43 $25.00 25,048
2021-04-19 $25.50 $25.50 $25.44 $25.45 $25.01 17,858
2021-04-16 $25.50 $25.58 $25.44 $25.44 $25.00 19,586
2021-04-15 $25.58 $25.58 $25.45 $25.55 $25.11 17,408
2021-04-14 $25.64 $25.64 $25.50 $25.51 $25.07 27,614
2021-04-13 $25.63 $25.72 $25.62 $25.70 $25.26 9,494
2021-04-12 $25.59 $25.67 $25.59 $25.64 $25.19 7,663
2021-04-09 $25.56 $25.72 $25.53 $25.54 $25.10 10,294
2021-04-08 $25.62 $25.68 $25.55 $25.62 $25.18 21,208
2021-04-07 $25.55 $25.75 $25.50 $25.64 $25.20 24,024
2021-04-06 $25.63 $25.77 $25.60 $25.60 $25.16 37,277
2021-04-05 $25.75 $25.75 $25.63 $25.70 $25.26 20,349
2021-04-01 $25.60 $25.72 $25.57 $25.70 $25.26 13,558
2021-03-31 $25.69 $25.75 $25.55 $25.55 $25.11 29,784
2021-03-30 $25.48 $25.66 $25.47 $25.66 $25.22 21,298
2021-03-29 $25.67 $25.67 $25.50 $25.55 $25.11 16,895
2021-03-26 $25.47 $25.69 $25.47 $25.67 $25.23 22,873
2021-03-25 $25.55 $25.62 $25.49 $25.49 $25.05 13,342
2021-03-24 $25.53 $25.66 $25.52 $25.55 $25.11 19,482
2021-03-23 $25.51 $25.57 $25.49 $25.49 $25.05 6,348
2021-03-22 $25.50 $25.58 $25.47 $25.47 $25.03 17,263
2021-03-19 $25.40 $25.65 $25.40 $25.49 $25.05 9,705
2021-03-18 $25.62 $25.62 $25.40 $25.45 $25.01 22,169
2021-03-17 $25.58 $25.60 $25.54 $25.59 $25.15 6,738
2021-03-16 $25.49 $25.59 $25.46 $25.57 $25.13 24,182
2021-03-15 $25.59 $25.64 $25.41 $25.49 $25.05 21,891
2021-03-12 $25.49 $25.55 $25.35 $25.53 $25.09 16,012
2021-03-11 $25.98 $25.98 $25.83 $25.92 $25.05 29,524
2021-03-10 $25.85 $25.97 $25.78 $25.97 $25.09 15,066
2021-03-09 $25.82 $25.83 $25.78 $25.83 $24.96 9,722
2021-03-08 $25.97 $25.97 $25.75 $25.83 $24.96 8,775
2021-03-05 $25.93 $25.96 $25.75 $25.83 $24.96 66,503
2021-03-04 $25.75 $25.89 $25.73 $25.78 $24.91 26,747
2021-03-03 $25.77 $25.95 $25.73 $25.82 $24.95 14,738
2021-03-02 $25.90 $26.38 $25.75 $25.91 $25.04 35,228
2021-03-01 $25.81 $25.88 $25.70 $25.84 $24.97 32,044
2021-02-26 $25.85 $25.88 $25.58 $25.80 $24.93 33,027
2021-02-25 $25.61 $25.93 $25.56 $25.87 $25.00 99,134
2021-02-24 $25.61 $25.76 $25.55 $25.61 $24.75 30,040
2021-02-23 $25.68 $25.68 $25.57 $25.63 $24.76 27,815
2021-02-22 $25.65 $25.67 $25.60 $25.64 $24.77 14,848
2021-02-19 $25.56 $25.63 $25.55 $25.60 $24.74 12,800
2021-02-18 $25.55 $25.65 $25.55 $25.60 $24.74 10,450
2021-02-17 $25.60 $25.73 $25.58 $25.58 $24.72 14,025
2021-02-16 $25.60 $25.68 $25.55 $25.58 $24.72 20,189
2021-02-12 $25.74 $25.74 $25.59 $25.60 $24.74 11,553
2021-02-11 $25.70 $25.76 $25.68 $25.68 $24.81 19,374
2021-02-10 $25.66 $25.74 $25.62 $25.70 $24.83 19,842
2021-02-09 $25.63 $25.79 $25.63 $25.72 $24.85 14,209
2021-02-08 $25.72 $25.79 $25.68 $25.70 $24.83 12,509
2021-02-05 $25.87 $25.87 $25.73 $25.80 $24.93 17,840
2021-02-04 $25.72 $25.85 $25.70 $25.79 $24.92 17,632
2021-02-03 $25.91 $25.93 $25.70 $25.75 $24.88 9,933
2021-02-02 $25.87 $25.90 $25.75 $25.82 $24.95 11,271
2021-02-01 $25.90 $25.90 $25.72 $25.80 $24.93 17,014
2021-01-29 $25.79 $25.91 $25.70 $25.84 $24.97 34,733
2021-01-28 $25.85 $25.85 $25.68 $25.70 $24.83 7,392
2021-01-27 $25.68 $25.81 $25.64 $25.78 $24.91 25,428
2021-01-26 $25.71 $25.84 $25.71 $25.81 $24.94 6,255
2021-01-25 $25.78 $25.78 $25.68 $25.70 $24.83 14,196
2021-01-22 $25.73 $25.93 $25.72 $25.73 $24.86 21,969
2021-01-21 $25.88 $25.98 $25.69 $25.72 $24.85 15,374
2021-01-20 $25.88 $25.97 $25.79 $25.88 $25.01 16,777
2021-01-19 $25.80 $25.92 $25.70 $25.92 $25.05 23,595
2021-01-15 $25.74 $25.82 $25.65 $25.69 $24.82 31,432
2021-01-14 $25.75 $25.75 $25.66 $25.66 $24.79 11,282
2021-01-13 $25.70 $25.94 $25.65 $25.68 $24.81 22,782
2021-01-12 $25.65 $25.70 $25.61 $25.70 $24.83 13,689
2021-01-11 $25.70 $25.79 $25.64 $25.65 $24.78 18,704
2021-01-08 $25.66 $25.74 $25.66 $25.74 $24.87 15,542
2021-01-07 $25.73 $25.76 $25.63 $25.68 $24.81 20,584
2021-01-06 $25.80 $25.83 $25.72 $25.80 $24.93 14,924
2021-01-05 $25.91 $25.97 $25.87 $25.97 $25.09 6,637
2021-01-04 $25.95 $25.99 $25.87 $25.91 $25.04 5,071
2020-12-31 $25.98 $26.00 $25.92 $26.00 $25.12 23,523
2020-12-30 $25.84 $25.96 $25.84 $25.96 $25.08 8,332
2020-12-29 $25.82 $25.85 $25.75 $25.83 $24.96 6,213
2020-12-28 $25.83 $25.83 $25.73 $25.81 $24.94 16,031
2020-12-24 $25.86 $25.93 $25.77 $25.93 $25.05 13,821
2020-12-23 $25.89 $25.93 $25.80 $25.86 $24.99 8,422
2020-12-22 $25.92 $25.96 $25.81 $25.81 $24.93 10,425
2020-12-21 $25.83 $25.98 $25.83 $25.87 $25.00 17,185
2020-12-18 $25.87 $25.96 $25.82 $25.94 $25.06 25,309
2020-12-17 $25.92 $25.95 $25.86 $25.87 $25.00 16,312
2020-12-16 $25.87 $25.95 $25.85 $25.90 $25.03 14,967
2020-12-15 $26.05 $26.05 $25.89 $25.95 $25.07 73,935
2020-12-14 $26.14 $26.14 $25.94 $26.14 $25.26 19,649
2020-12-11 $26.39 $26.42 $26.35 $26.39 $25.08 11,856
2020-12-10 $26.33 $26.44 $26.33 $26.43 $25.12 13,833
2020-12-09 $26.32 $26.44 $26.31 $26.44 $25.12 29,478
2020-12-08 $26.24 $26.40 $26.24 $26.35 $25.04 33,153
2020-12-07 $26.34 $26.34 $26.23 $26.30 $24.99 17,839
2020-12-04 $26.22 $26.33 $26.22 $26.32 $25.01 9,223
2020-12-03 $26.20 $26.28 $26.18 $26.27 $24.97 8,534
2020-12-02 $26.14 $26.25 $26.14 $26.24 $24.94 22,261
2020-12-01 $26.19 $26.22 $26.11 $26.13 $24.83 11,238
2020-11-30 $26.20 $26.25 $26.10 $26.10 $24.80 35,547
2020-11-27 $26.20 $26.20 $26.11 $26.20 $24.90 8,691
2020-11-25 $26.14 $26.20 $26.11 $26.16 $24.86 22,461
2020-11-24 $26.26 $26.27 $26.16 $26.16 $24.86 5,358
2020-11-23 $26.21 $26.24 $26.16 $26.22 $24.92 18,866
2020-11-20 $26.13 $26.22 $26.09 $26.18 $24.88 18,276
2020-11-19 $26.11 $26.24 $26.07 $26.10 $24.80 42,806
2020-11-18 $26.23 $26.29 $26.01 $26.04 $24.75 85,344
2020-11-17 $26.55 $26.55 $26.10 $26.24 $24.94 100,327
2020-11-16 $26.39 $26.58 $26.22 $26.45 $25.14 17,467
2020-11-13 $26.30 $26.34 $26.26 $26.34 $25.04 8,763
2020-11-12 $26.19 $26.38 $26.19 $26.25 $24.95 9,150
2020-11-11 $26.30 $26.36 $26.23 $26.26 $24.96 7,186
2020-11-10 $26.40 $26.40 $26.28 $26.32 $25.01 12,665
2020-11-09 $26.35 $26.64 $26.22 $26.45 $25.14 16,797
2020-11-06 $26.29 $26.40 $26.21 $26.30 $24.99 14,855
2020-11-05 $26.41 $26.42 $26.24 $26.34 $25.03 39,384
2020-11-04 $26.25 $26.44 $26.20 $26.43 $25.12 47,882
2020-11-03 $26.07 $26.25 $26.07 $26.22 $24.92 56,408
2020-11-02 $26.01 $26.19 $26.01 $26.09 $24.79 8,459
2020-10-30 $25.96 $26.07 $25.95 $26.02 $24.73 29,348
2020-10-29 $25.97 $26.11 $25.91 $26.00 $24.71 11,706
2020-10-28 $26.08 $26.18 $25.95 $25.95 $24.66 36,399
2020-10-27 $26.02 $26.18 $26.02 $26.13 $24.83 7,319
2020-10-26 $26.15 $26.23 $26.13 $26.13 $24.83 8,089
2020-10-23 $26.05 $26.40 $26.04 $26.36 $25.05 31,650
2020-10-22 $25.91 $26.04 $25.89 $26.03 $24.74 8,795
2020-10-21 $25.93 $25.94 $25.79 $25.91 $24.62 16,226
2020-10-20 $25.96 $25.96 $25.90 $25.93 $24.64 11,577
2020-10-19 $26.18 $26.18 $25.90 $25.95 $24.66 32,404
2020-10-16 $26.33 $26.55 $26.19 $26.37 $25.06 98,726
2020-10-15 $26.20 $26.39 $26.11 $26.39 $25.08 7,670
2020-10-14 $26.32 $26.33 $26.17 $26.20 $24.90 6,121
2020-10-13 $26.30 $26.59 $26.30 $26.45 $25.14 13,874
2020-10-12 $26.25 $26.45 $26.19 $26.42 $25.11 13,772
2020-10-09 $26.15 $26.38 $26.15 $26.38 $25.07 12,402
2020-10-08 $26.07 $26.22 $26.07 $26.21 $24.91 30,393
2020-10-07 $26.08 $26.15 $26.06 $26.15 $24.85 14,834
2020-10-06 $26.07 $26.14 $25.96 $26.08 $24.78 20,051
2020-10-05 $26.02 $26.14 $25.99 $26.12 $24.83 16,876
2020-10-02 $25.90 $26.06 $25.90 $26.06 $24.77 22,261
2020-10-01 $26.00 $26.08 $25.90 $26.05 $24.76 13,214
2020-09-30 $26.06 $26.06 $25.80 $25.80 $24.52 38,046
2020-09-29 $26.01 $26.04 $25.95 $26.00 $24.71 6,911
2020-09-28 $25.98 $26.11 $25.98 $26.01 $24.72 30,494
2020-09-25 $25.82 $26.10 $25.82 $26.05 $24.76 14,962
2020-09-24 $25.68 $26.03 $25.56 $25.79 $24.51 19,887
2020-09-23 $25.83 $25.83 $25.56 $25.57 $24.30 31,700
2020-09-22 $25.82 $25.82 $25.66 $25.82 $24.54 14,571
2020-09-21 $25.75 $25.82 $25.65 $25.82 $24.54 17,212
2020-09-18 $25.86 $25.90 $25.77 $25.81 $24.53 12,016
2020-09-17 $25.84 $25.99 $25.81 $25.82 $24.54 10,280
2020-09-16 $25.91 $26.14 $25.91 $25.91 $24.62 19,487
2020-09-15 $25.99 $26.00 $25.95 $26.00 $24.71 16,492
2020-09-14 $26.13 $26.14 $25.96 $26.00 $24.71 24,675
2020-09-11 $26.27 $26.30 $26.20 $26.22 $24.51 9,484
2020-09-10 $26.22 $26.44 $26.22 $26.27 $24.55 20,576
2020-09-09 $26.21 $26.29 $26.20 $26.25 $24.53 13,488
2020-09-08 $26.05 $26.17 $26.05 $26.15 $24.44 9,911
2020-09-04 $26.20 $26.28 $26.05 $26.20 $24.49 29,086
2020-09-03 $26.26 $26.30 $26.18 $26.25 $24.53 9,573
2020-09-02 $26.33 $26.34 $26.24 $26.25 $24.53 11,212
2020-09-01 $26.35 $26.38 $26.22 $26.28 $24.56 15,939
2020-08-31 $26.30 $26.50 $26.22 $26.22 $24.51 75,855
2020-08-28 $26.50 $26.53 $26.27 $26.40 $24.67 28,675
2020-08-27 $26.20 $26.53 $26.20 $26.52 $24.79 19,021
2020-08-26 $26.31 $26.45 $26.30 $26.44 $24.71 46,935
2020-08-25 $26.30 $26.36 $26.21 $26.35 $24.63 16,108
2020-08-24 $26.30 $26.35 $26.26 $26.30 $24.58 9,046
2020-08-21 $26.26 $26.35 $26.21 $26.26 $24.54 5,810
2020-08-20 $26.25 $26.31 $26.25 $26.31 $24.59 9,806
2020-08-19 $26.32 $26.33 $26.22 $26.25 $24.53 20,219
2020-08-18 $26.26 $26.37 $26.22 $26.36 $24.64 11,635
2020-08-17 $26.37 $26.37 $26.22 $26.22 $24.51 20,273
2020-08-14 $26.24 $26.38 $26.24 $26.24 $24.52 12,649
2020-08-13 $26.34 $26.34 $26.21 $26.34 $24.62 13,422
2020-08-12 $26.21 $26.33 $26.21 $26.22 $24.51 11,392
2020-08-11 $26.28 $26.40 $26.20 $26.25 $24.53 17,382
2020-08-10 $26.28 $26.38 $26.21 $26.27 $24.55 29,727
2020-08-07 $26.18 $26.34 $26.18 $26.30 $24.58 29,394
2020-08-06 $26.17 $26.35 $26.10 $26.31 $24.59 27,663
2020-08-05 $26.14 $26.24 $26.12 $26.13 $24.42 14,051
2020-08-04 $26.16 $26.30 $26.07 $26.19 $24.48 11,178
2020-08-03 $26.16 $26.38 $26.01 $26.23 $24.52 64,705
2020-07-31 $26.01 $26.28 $26.01 $26.22 $24.51 22,633
2020-07-30 $26.00 $26.14 $26.00 $26.12 $24.41 20,323
2020-07-29 $25.90 $26.07 $25.88 $26.07 $24.37 16,293
2020-07-28 $25.94 $26.04 $25.90 $25.95 $24.25 19,591
2020-07-27 $25.91 $25.97 $25.86 $25.92 $24.23 13,380
2020-07-24 $25.94 $25.94 $25.87 $25.89 $24.20 16,492
2020-07-23 $25.92 $25.92 $25.87 $25.92 $24.23 7,516
2020-07-22 $25.87 $25.90 $25.81 $25.89 $24.20 12,102
2020-07-21 $25.92 $25.94 $25.81 $25.82 $24.13 11,478
2020-07-20 $25.79 $25.93 $25.79 $25.80 $24.11 18,715
2020-07-17 $25.94 $25.94 $25.77 $25.78 $24.09 17,273
2020-07-16 $25.68 $25.96 $25.68 $25.88 $24.19 12,480
2020-07-15 $25.74 $25.77 $25.64 $25.76 $24.08 25,533
2020-07-14 $25.59 $25.76 $25.59 $25.74 $24.06 19,493
2020-07-13 $25.72 $25.77 $25.59 $25.59 $23.92 48,805
2020-07-10 $25.51 $25.72 $25.51 $25.70 $24.02 29,332
2020-07-09 $25.60 $25.60 $25.46 $25.57 $23.90 41,170
2020-07-08 $25.54 $25.59 $25.52 $25.58 $23.91 14,252
2020-07-07 $25.55 $25.58 $25.52 $25.54 $23.87 65,319
2020-07-06 $25.81 $25.81 $25.41 $25.60 $23.93 101,088
2020-07-02 $25.60 $25.62 $25.51 $25.54 $23.87 36,386
2020-07-01 $25.50 $25.55 $25.43 $25.48 $23.81 39,908
2020-06-30 $25.70 $25.70 $25.34 $25.34 $23.68 78,741
2020-06-29 $25.45 $25.68 $25.32 $25.53 $23.86 19,449
2020-06-26 $25.55 $25.55 $25.29 $25.45 $23.79 10,647
2020-06-25 $25.58 $25.69 $25.42 $25.50 $23.83 31,202
2020-06-24 $25.73 $25.89 $25.36 $25.48 $23.81 21,742
2020-06-23 $25.64 $25.73 $25.55 $25.70 $24.02 23,144
2020-06-22 $25.64 $25.72 $25.33 $25.50 $23.83 45,493
2020-06-19 $25.58 $25.76 $25.35 $25.42 $23.76 15,809
2020-06-18 $25.40 $25.52 $25.21 $25.52 $23.85 19,553
2020-06-17 $25.57 $25.76 $25.42 $25.42 $23.76 26,779
2020-06-16 $25.65 $25.73 $25.34 $25.56 $23.89 10,625
2020-06-15 $25.37 $25.47 $25.25 $25.36 $23.70 12,271
2020-06-12 $25.55 $25.73 $25.20 $25.27 $23.62 29,876
2020-06-11 $25.57 $25.62 $25.35 $25.48 $23.41 28,702
2020-06-10 $25.90 $25.90 $25.53 $25.80 $23.70 18,641
2020-06-09 $25.77 $25.84 $25.71 $25.84 $23.74 10,934
2020-06-08 $25.82 $25.95 $25.78 $25.85 $23.75 23,017
2020-06-05 $26.04 $26.04 $25.80 $25.85 $23.75 25,978
2020-06-04 $25.89 $26.00 $25.81 $25.85 $23.75 14,958
2020-06-03 $25.66 $26.05 $25.66 $25.81 $23.71 18,217
2020-06-02 $25.85 $25.89 $25.82 $25.89 $23.79 8,134
2020-06-01 $25.87 $26.11 $25.79 $25.83 $23.73 16,181
2020-05-29 $25.76 $25.99 $25.70 $25.95 $23.84 7,886
2020-05-28 $25.87 $25.89 $25.62 $25.62 $23.54 10,312
2020-05-27 $25.90 $25.95 $25.65 $25.82 $23.72 20,639
2020-05-26 $25.92 $26.10 $25.90 $26.00 $23.89 19,966
2020-05-22 $26.21 $26.21 $25.77 $25.82 $23.72 13,438
2020-05-21 $25.97 $26.15 $25.78 $26.06 $23.94 8,969
2020-05-20 $25.81 $26.18 $25.80 $25.92 $23.81 21,311
2020-05-19 $25.95 $26.21 $25.79 $25.79 $23.69 13,599
2020-05-18 $25.92 $26.20 $25.38 $25.93 $23.82 16,314
2020-05-15 $25.95 $26.14 $25.78 $25.94 $23.83 18,159
2020-05-14 $25.68 $26.08 $25.51 $25.95 $23.84 21,091
2020-05-13 $26.09 $26.19 $25.73 $25.94 $23.83 31,959
2020-05-12 $26.13 $26.15 $25.86 $26.09 $23.97 11,355
2020-05-11 $25.86 $26.10 $25.17 $26.10 $23.98 13,534
2020-05-08 $25.64 $26.00 $25.38 $25.87 $23.77 26,831
2020-05-07 $25.50 $25.63 $25.29 $25.52 $23.45 29,342
2020-05-06 $25.56 $25.59 $25.07 $25.26 $23.21 23,088
2020-05-05 $24.85 $25.45 $24.85 $25.27 $23.22 22,643
2020-05-04 $25.22 $25.35 $24.74 $24.80 $22.78 40,489
2020-05-01 $25.59 $25.88 $25.06 $25.09 $23.05 9,632
2020-04-30 $25.97 $25.98 $25.64 $25.64 $23.56 44,183
2020-04-29 $25.40 $25.94 $25.28 $25.75 $23.65 48,595
2020-04-28 $25.34 $25.60 $25.00 $25.26 $23.21 32,645
2020-04-27 $25.50 $25.71 $25.21 $25.25 $23.20 19,672
2020-04-24 $25.29 $25.72 $25.29 $25.35 $23.29 5,167
2020-04-23 $25.06 $25.54 $25.06 $25.33 $23.27 15,043
2020-04-22 $25.43 $25.69 $25.04 $25.05 $23.01 19,745
2020-04-21 $25.17 $25.47 $24.67 $25.24 $23.19 13,087
2020-04-20 $25.57 $25.74 $25.21 $25.74 $23.65 21,159
2020-04-17 $24.95 $25.79 $24.95 $25.79 $23.69 43,587
2020-04-16 $25.08 $25.15 $24.71 $25.11 $23.06 25,401
2020-04-15 $24.34 $25.14 $24.22 $25.04 $23.00 38,089
2020-04-14 $24.16 $25.14 $24.16 $25.14 $23.10 82,930
2020-04-13 $24.39 $24.83 $23.40 $24.12 $22.16 76,870
2020-04-09 $24.70 $25.40 $23.53 $24.27 $22.30 73,995
2020-04-08 $23.49 $24.68 $22.95 $24.30 $22.33 45,935
2020-04-07 $22.79 $23.28 $22.33 $23.28 $21.39 42,889
2020-04-06 $21.72 $22.61 $21.16 $22.07 $20.28 42,713
2020-04-03 $21.60 $21.60 $20.25 $20.64 $18.96 66,759
2020-04-02 $22.50 $23.00 $21.00 $21.31 $19.58 165,559
2020-04-01 $23.70 $23.88 $22.50 $23.06 $21.19 53,318
2020-03-31 $24.70 $24.70 $24.13 $24.41 $22.43 53,095
2020-03-30 $24.21 $24.71 $23.40 $24.25 $22.28 15,337
2020-03-27 $24.74 $24.74 $23.04 $23.87 $21.93 26,831
2020-03-26 $23.00 $25.00 $22.89 $25.00 $22.97 50,779
2020-03-25 $19.90 $23.50 $19.90 $23.00 $21.13 36,024
2020-03-24 $18.00 $21.44 $18.00 $20.38 $18.72 35,150
2020-03-23 $18.07 $18.80 $16.00 $17.00 $15.62 65,738
2020-03-20 $17.71 $23.24 $17.71 $20.04 $18.41 206,159
2020-03-19 $14.70 $18.50 $13.50 $17.83 $16.38 167,682
2020-03-18 $21.72 $22.00 $12.70 $14.75 $13.55 85,363
2020-03-17 $23.60 $23.90 $22.99 $23.50 $21.59 57,146
2020-03-16 $23.04 $24.39 $21.25 $23.12 $21.24 185,212
2020-03-13 $23.59 $24.13 $22.82 $23.79 $21.86 46,867
2020-03-12 $25.30 $25.30 $21.18 $22.21 $20.40 81,821
2020-03-11 $25.77 $26.15 $25.51 $26.10 $23.52 28,534
2020-03-10 $26.00 $26.16 $25.50 $26.16 $23.57 30,484
2020-03-09 $25.52 $26.17 $23.57 $25.90 $23.33 56,684
2020-03-06 $26.55 $26.71 $26.02 $26.25 $23.65 24,859
2020-03-05 $26.65 $26.92 $26.54 $26.63 $23.99 13,227
2020-03-04 $27.01 $27.22 $26.58 $26.95 $24.28 15,369
2020-03-03 $27.00 $27.15 $26.38 $27.01 $24.34 25,333
2020-03-02 $26.80 $27.04 $26.38 $27.00 $24.33 19,031
2020-02-28 $26.60 $26.83 $25.82 $26.81 $24.15 24,624
2020-02-27 $26.72 $26.89 $26.29 $26.77 $24.12 19,356
2020-02-26 $26.54 $27.01 $26.53 $26.72 $24.07 36,265
2020-02-25 $26.74 $26.80 $26.25 $26.73 $24.08 53,198
2020-02-24 $26.65 $26.88 $26.51 $26.69 $24.05 26,565
2020-02-21 $26.97 $27.00 $26.86 $26.90 $24.24 71,119
2020-02-20 $26.94 $26.94 $26.87 $26.94 $24.27 16,251
2020-02-19 $27.06 $27.10 $26.85 $26.85 $24.19 16,880
2020-02-18 $27.08 $27.08 $27.02 $27.02 $24.34 9,689
2020-02-14 $27.04 $27.08 $27.02 $27.03 $24.35 16,647
2020-02-13 $26.91 $27.05 $26.91 $26.98 $24.31 6,443
2020-02-12 $27.07 $27.07 $26.91 $26.91 $24.24 22,262
2020-02-11 $27.03 $27.05 $27.03 $27.05 $24.37 10,518
2020-02-10 $27.05 $27.05 $27.00 $27.00 $24.33 7,405
2020-02-07 $27.04 $27.10 $27.01 $27.03 $24.35 18,403
2020-02-06 $26.96 $27.09 $26.96 $27.04 $24.36 31,989
2020-02-05 $27.03 $27.03 $26.95 $27.02 $24.34 6,021
2020-02-04 $27.06 $27.07 $26.99 $26.99 $24.32 14,702
2020-02-03 $26.97 $27.14 $26.97 $27.05 $24.37 12,888
2020-01-31 $27.03 $27.07 $26.92 $26.92 $24.25 27,492
2020-01-30 $27.01 $27.05 $26.97 $27.05 $24.37 17,461
2020-01-29 $26.99 $27.02 $26.93 $26.98 $24.31 12,431
2020-01-28 $27.07 $27.30 $26.96 $27.04 $24.36 29,203
2020-01-27 $27.01 $27.17 $27.01 $27.17 $24.48 11,953
2020-01-24 $27.23 $27.26 $27.05 $27.22 $24.53 16,245
2020-01-23 $27.37 $27.37 $27.24 $27.24 $24.54 5,660
2020-01-22 $27.29 $27.39 $27.25 $27.27 $24.57 17,933
2020-01-21 $27.28 $27.35 $27.21 $27.28 $24.58 10,814
2020-01-17 $27.40 $27.45 $27.21 $27.25 $24.55 10,555
2020-01-16 $27.37 $27.49 $27.23 $27.48 $24.76 26,926
2020-01-15 $27.22 $27.49 $27.22 $27.43 $24.71 20,330
2020-01-14 $27.32 $27.48 $27.10 $27.23 $24.53 29,642
2020-01-13 $27.10 $27.39 $27.10 $27.21 $24.52 13,879
2020-01-10 $27.35 $27.39 $27.17 $27.22 $24.52 22,151
2020-01-09 $27.29 $27.39 $27.17 $27.36 $24.65 17,890
2020-01-08 $27.27 $27.35 $27.20 $27.23 $24.53 25,109
2020-01-07 $27.04 $27.33 $27.02 $27.26 $24.56 8,997
2020-01-06 $27.25 $27.25 $27.10 $27.18 $24.49 18,319
2020-01-03 $27.22 $27.31 $26.98 $27.12 $24.43 25,044
2020-01-02 $27.10 $27.24 $26.99 $27.05 $24.37 21,012
2019-12-31 $27.10 $27.10 $26.92 $27.00 $24.33 33,032
2019-12-30 $26.82 $27.15 $26.82 $27.04 $24.36 19,056
2019-12-27 $26.92 $27.15 $26.92 $27.15 $24.46 18,162
2019-12-26 $26.93 $26.99 $26.84 $26.89 $24.23 7,992
2019-12-24 $26.98 $27.06 $26.77 $27.00 $24.32 6,614
2019-12-23 $26.80 $27.17 $26.80 $26.94 $24.27 17,760
2019-12-20 $26.85 $26.89 $26.65 $26.80 $24.15 13,082
2019-12-19 $26.64 $26.75 $26.64 $26.68 $24.04 13,480
2019-12-18 $26.64 $26.71 $26.60 $26.64 $24.00 15,363
2019-12-17 $26.70 $26.77 $26.61 $26.71 $24.06 33,015
2019-12-16 $26.67 $26.71 $26.61 $26.64 $24.00 9,134
2019-12-13 $26.55 $26.74 $26.47 $26.73 $24.08 23,487
2019-12-12 $26.58 $26.69 $26.47 $26.64 $24.00 15,135
2019-12-11 $26.82 $26.97 $26.81 $26.93 $23.87 14,559
2019-12-10 $26.96 $26.98 $26.77 $26.82 $23.77 10,211
2019-12-09 $26.75 $26.95 $26.66 $26.95 $23.89 38,206
2019-12-06 $26.67 $26.73 $26.60 $26.68 $23.65 14,885
2019-12-05 $26.80 $26.87 $26.60 $26.67 $23.64 21,858
2019-12-04 $26.86 $26.88 $26.72 $26.76 $23.72 14,334
2019-12-03 $26.86 $26.86 $26.65 $26.80 $23.76 10,643
2019-12-02 $26.70 $26.81 $26.68 $26.78 $23.74 22,658
2019-11-29 $26.76 $26.80 $26.62 $26.65 $23.62 39,434
2019-11-27 $26.95 $26.95 $26.69 $26.77 $23.73 17,177
2019-11-26 $26.83 $26.91 $26.75 $26.79 $23.75 15,243
2019-11-25 $26.82 $26.89 $26.74 $26.77 $23.73 8,829
2019-11-22 $26.68 $26.85 $26.68 $26.75 $23.71 8,892
2019-11-21 $26.85 $26.87 $26.65 $26.65 $23.62 9,224
2019-11-20 $26.80 $26.87 $26.70 $26.80 $23.76 9,848
2019-11-19 $26.85 $26.98 $26.71 $26.77 $23.73 20,494
2019-11-18 $26.99 $27.01 $26.80 $26.87 $23.82 9,049
2019-11-15 $27.03 $27.03 $26.86 $26.91 $23.85 9,245
2019-11-14 $26.96 $26.98 $26.78 $26.98 $23.92 8,572
2019-11-13 $26.78 $26.99 $26.75 $26.88 $23.83 11,023
2019-11-12 $26.66 $26.77 $26.63 $26.74 $23.70 12,580
2019-11-11 $26.75 $26.75 $26.64 $26.66 $23.63 9,824
2019-11-08 $26.61 $26.66 $26.56 $26.62 $23.60 8,016
2019-11-07 $26.73 $26.73 $26.51 $26.55 $23.53 13,973
2019-11-06 $26.81 $26.86 $26.76 $26.76 $23.72 11,416
2019-11-05 $26.77 $26.87 $26.75 $26.78 $23.74 21,403
2019-11-04 $26.84 $26.87 $26.74 $26.84 $23.79 16,553
2019-11-01 $26.85 $26.94 $26.81 $26.85 $23.80 55,816
2019-10-31 $26.88 $26.94 $26.76 $26.77 $23.73 119,081
2019-10-30 $26.86 $26.89 $26.78 $26.88 $23.83 49,712
2019-10-29 $26.81 $26.91 $26.78 $26.81 $23.76 12,034
2019-10-28 $26.90 $26.92 $26.77 $26.85 $23.80 13,640
2019-10-25 $26.88 $26.91 $26.81 $26.85 $23.80 9,552
2019-10-24 $26.83 $26.96 $26.70 $26.86 $23.81 82,071
2019-10-23 $26.97 $26.97 $26.81 $26.83 $23.78 28,305
2019-10-22 $27.01 $27.95 $26.85 $26.85 $23.80 20,083
2019-10-21 $27.23 $27.25 $27.06 $27.07 $24.00 4,124
2019-10-18 $27.34 $27.34 $27.13 $27.17 $24.08 18,419
2019-10-17 $27.22 $27.30 $27.22 $27.27 $24.17 8,297
2019-10-16 $27.75 $27.75 $27.21 $27.22 $24.13 15,136
2019-10-15 $27.41 $27.54 $26.70 $27.21 $24.12 161,290
2019-10-14 $27.53 $27.53 $27.37 $27.44 $24.32 10,375
2019-10-11 $27.23 $27.55 $27.23 $27.46 $24.34 16,240
2019-10-10 $27.43 $27.43 $27.22 $27.41 $24.30 27,156
2019-10-09 $27.34 $27.55 $27.10 $27.55 $24.42 20,803
2019-10-08 $27.26 $27.35 $27.15 $27.31 $24.21 8,434
2019-10-07 $27.10 $27.37 $27.10 $27.37 $24.26 14,324
2019-10-04 $27.20 $27.47 $27.00 $27.47 $24.35 9,833
2019-10-03 $27.06 $27.20 $26.99 $27.20 $24.11 9,505
2019-10-02 $27.10 $27.16 $26.98 $27.16 $24.07 5,977
2019-10-01 $27.20 $27.20 $27.08 $27.19 $24.10 21,470
2019-09-30 $27.14 $27.17 $26.95 $27.02 $23.95 63,625
2019-09-27 $27.34 $27.38 $27.05 $27.15 $24.07 23,568
2019-09-26 $27.38 $27.41 $27.09 $27.34 $24.23 8,902
2019-09-25 $27.30 $27.43 $27.11 $27.28 $24.18 17,599
2019-09-24 $27.50 $27.50 $27.10 $27.11 $24.03 6,627
2019-09-23 $27.19 $27.30 $27.11 $27.24 $24.15 11,776
2019-09-20 $27.05 $27.19 $27.05 $27.19 $24.10 5,254
2019-09-19 $27.25 $27.25 $27.03 $27.12 $24.04 4,027
2019-09-18 $26.92 $27.28 $26.88 $27.10 $24.02 19,487
2019-09-17 $26.75 $27.04 $26.75 $26.76 $23.72 7,560
2019-09-16 $26.75 $27.00 $26.75 $26.75 $23.71 10,953
2019-09-13 $26.85 $26.95 $26.55 $26.83 $23.78 17,474
2019-09-12 $26.84 $26.90 $26.80 $26.87 $23.82 15,350
2019-09-11 $27.04 $27.25 $26.97 $27.25 $23.77 12,484
2019-09-10 $27.12 $27.26 $27.12 $27.20 $23.72 18,522
2019-09-09 $27.13 $27.15 $27.00 $27.13 $23.66 37,032
2019-09-06 $27.15 $27.15 $27.10 $27.14 $23.67 19,219
2019-09-05 $27.23 $27.33 $27.02 $27.19 $23.72 11,736
2019-09-04 $26.90 $27.20 $26.90 $27.18 $23.71 17,785
2019-09-03 $26.97 $26.97 $26.85 $26.88 $23.44 11,974
2019-08-30 $26.86 $26.95 $26.73 $26.73 $23.31 65,685
2019-08-29 $27.05 $27.09 $26.85 $26.86 $23.43 15,028
2019-08-28 $26.83 $27.05 $26.83 $26.89 $23.45 9,280
2019-08-27 $26.83 $26.95 $26.83 $26.87 $23.44 15,471
2019-08-26 $26.84 $26.90 $26.81 $26.85 $23.42 8,975
2019-08-23 $26.82 $27.00 $26.81 $26.81 $23.38 8,896
2019-08-22 $26.85 $26.94 $26.83 $26.90 $23.46 6,715
2019-08-21 $26.88 $26.93 $26.79 $26.84 $23.41 8,026
2019-08-20 $26.85 $26.94 $26.77 $26.87 $23.44 10,700
2019-08-19 $26.94 $26.94 $26.78 $26.79 $23.37 3,875
2019-08-16 $26.91 $26.92 $26.81 $26.91 $23.47 4,040
2019-08-15 $26.92 $27.00 $26.79 $26.95 $23.51 11,845
2019-08-14 $26.85 $26.98 $26.75 $26.87 $23.44 11,418
2019-08-13 $26.75 $26.99 $26.75 $26.99 $23.54 12,848
2019-08-12 $26.73 $26.82 $26.73 $26.82 $23.39 3,167
2019-08-09 $26.83 $26.83 $26.69 $26.76 $23.34 17,836
2019-08-08 $26.64 $26.83 $26.64 $26.78 $23.36 11,938
2019-08-07 $26.75 $26.79 $26.61 $26.73 $23.31 7,340
2019-08-06 $26.58 $26.82 $26.58 $26.82 $23.39 41,308
2019-08-05 $26.79 $26.79 $26.41 $26.48 $23.10 26,560
2019-08-02 $26.84 $26.89 $26.80 $26.86 $23.43 13,725
2019-08-01 $26.81 $26.96 $26.72 $26.86 $23.43 28,391
2019-07-31 $26.79 $26.93 $26.70 $26.70 $23.29 108,262
2019-07-30 $27.15 $27.15 $26.78 $26.78 $23.36 16,124
2019-07-29 $27.17 $27.17 $26.97 $26.97 $23.52 26,880
2019-07-26 $26.97 $27.10 $26.97 $26.99 $23.54 8,522
2019-07-25 $26.94 $26.98 $26.83 $26.83 $23.40 69,391
2019-07-24 $27.07 $27.13 $26.93 $26.94 $23.50 14,978
2019-07-23 $26.97 $26.99 $26.93 $26.97 $23.52 9,581
2019-07-22 $27.10 $27.10 $26.93 $26.94 $23.50 4,042
2019-07-19 $27.02 $27.09 $26.94 $27.08 $23.62 10,424
2019-07-18 $27.17 $27.20 $27.03 $27.07 $23.61 18,010
2019-07-17 $27.05 $27.10 $26.89 $27.01 $23.56 9,350
2019-07-16 $27.02 $27.06 $26.85 $27.06 $23.60 82,611
2019-07-15 $27.03 $27.03 $26.55 $26.88 $23.44 140,926
2019-07-12 $26.87 $27.07 $26.78 $27.05 $23.59 4,293
2019-07-11 $26.76 $26.99 $26.76 $26.94 $23.50 6,784
2019-07-10 $26.93 $26.98 $26.72 $26.76 $23.34 28,794
2019-07-09 $26.93 $26.97 $26.77 $26.85 $23.42 13,311
2019-07-08 $26.90 $27.08 $26.87 $26.93 $23.49 6,338
2019-07-05 $27.12 $27.17 $26.84 $27.14 $23.67 13,201
2019-07-03 $26.91 $27.09 $26.91 $27.09 $23.63 12,675
2019-07-02 $26.77 $27.07 $26.76 $26.99 $23.54 15,279
2019-07-01 $26.62 $26.77 $26.57 $26.71 $23.30 27,332
2019-06-28 $26.54 $26.55 $26.41 $26.46 $23.08 50,517
2019-06-27 $26.74 $26.76 $26.45 $26.46 $23.08 48,998
2019-06-26 $26.91 $26.91 $26.46 $26.65 $23.24 24,297
2019-06-25 $27.15 $27.24 $26.91 $26.96 $23.51 18,706
2019-06-24 $27.10 $27.30 $27.09 $27.10 $23.64 18,864
2019-06-21 $27.23 $27.58 $27.23 $27.25 $23.77 15,269
2019-06-20 $27.32 $27.48 $27.07 $27.33 $23.84 40,728
2019-06-19 $27.06 $27.48 $27.06 $27.26 $23.78 71,673
2019-06-18 $27.31 $27.54 $27.01 $27.04 $23.58 31,246
2019-06-17 $26.98 $27.47 $26.94 $27.34 $23.85 28,312
2019-06-14 $26.82 $27.27 $26.78 $27.11 $23.65 62,489
2019-06-13 $26.41 $27.55 $26.34 $26.98 $23.53 51,432
2019-06-12 $26.90 $27.00 $26.88 $26.95 $23.13 39,623
2019-06-11 $26.85 $27.00 $26.81 $27.00 $23.17 28,652
2019-06-10 $26.93 $27.04 $26.85 $26.89 $23.08 15,022
2019-06-07 $26.88 $27.01 $26.88 $26.94 $23.12 16,797
2019-06-06 $27.07 $27.18 $26.86 $27.08 $23.24 12,787
2019-06-05 $26.94 $27.29 $26.88 $26.89 $23.08 17,389
2019-06-04 $26.70 $26.98 $26.70 $26.92 $23.11 14,633
2019-06-03 $26.70 $26.84 $26.62 $26.82 $23.02 9,022
2019-05-31 $26.87 $26.87 $26.58 $26.59 $22.82 65,902
2019-05-30 $26.77 $26.90 $26.77 $26.87 $23.06 13,818
2019-05-29 $26.79 $26.95 $26.75 $26.84 $23.04 23,576
2019-05-28 $26.90 $26.90 $26.75 $26.80 $23.00 6,916
2019-05-24 $26.79 $26.84 $26.55 $26.80 $23.00 12,452
2019-05-23 $26.54 $26.74 $26.44 $26.72 $22.93 12,369
2019-05-22 $26.50 $26.64 $26.49 $26.57 $22.80 13,578
2019-05-21 $26.45 $26.59 $26.43 $26.54 $22.78 3,963
2019-05-20 $26.58 $26.64 $26.44 $26.44 $22.69 10,905
2019-05-17 $26.63 $26.76 $26.58 $26.64 $22.86 2,604
2019-05-16 $26.65 $26.76 $26.64 $26.76 $22.97 7,852
2019-05-15 $26.55 $26.65 $26.51 $26.57 $22.80 13,423
2019-05-14 $26.40 $26.69 $26.40 $26.53 $22.77 12,782
2019-05-13 $26.56 $26.56 $26.42 $26.42 $22.68 24,671
2019-05-10 $26.66 $26.74 $26.60 $26.71 $22.92 5,461
2019-05-09 $26.57 $26.72 $26.57 $26.69 $22.91 5,027
2019-05-08 $26.74 $26.77 $26.65 $26.70 $22.92 7,842
2019-05-07 $26.72 $26.74 $26.61 $26.74 $22.95 8,470
2019-05-06 $26.61 $26.74 $26.61 $26.74 $22.95 3,403
2019-05-03 $26.64 $26.78 $26.57 $26.78 $22.98 4,544
2019-05-02 $26.58 $26.62 $26.54 $26.62 $22.85 3,606
2019-05-01 $26.35 $26.64 $26.24 $26.64 $22.86 52,344
2019-04-30 $26.44 $26.44 $26.22 $26.22 $22.50 63,306
2019-04-29 $26.39 $26.52 $26.36 $26.39 $22.65 9,543
2019-04-26 $26.38 $26.49 $26.33 $26.34 $22.61 9,219
2019-04-25 $26.38 $26.50 $26.38 $26.38 $22.64 16,957
2019-04-24 $26.39 $26.50 $26.38 $26.40 $22.66 36,017
2019-04-23 $26.36 $26.48 $26.36 $26.38 $22.64 14,021
2019-04-22 $26.36 $26.48 $26.33 $26.33 $22.60 10,687
2019-04-18 $26.45 $26.48 $26.34 $26.47 $22.72 12,644
2019-04-17 $26.48 $26.55 $26.44 $26.44 $22.69 16,762
2019-04-16 $26.63 $26.69 $26.59 $26.62 $22.85 12,122
2019-04-15 $26.68 $26.75 $26.67 $26.68 $22.90 18,884
2019-04-12 $26.68 $26.84 $26.64 $26.64 $22.86 11,676
2019-04-11 $26.70 $26.74 $26.65 $26.65 $22.87 6,662
2019-04-10 $26.54 $26.78 $26.50 $26.78 $22.98 26,193
2019-04-09 $26.50 $26.54 $26.40 $26.54 $22.78 11,224
2019-04-08 $26.51 $26.57 $26.49 $26.50 $22.74 3,101
2019-04-05 $26.41 $26.56 $26.41 $26.48 $22.73 12,877
2019-04-04 $26.44 $26.53 $26.40 $26.43 $22.68 24,168
2019-04-03 $26.35 $26.58 $26.35 $26.40 $22.66 72,656
2019-04-02 $26.28 $26.45 $26.28 $26.32 $22.59 21,839
2019-04-01 $26.30 $26.42 $26.21 $26.39 $22.65 36,942
2019-03-29 $26.37 $26.56 $26.20 $26.20 $22.49 91,508
2019-03-28 $26.64 $26.64 $26.37 $26.37 $22.63 30,069
2019-03-27 $26.59 $26.68 $26.32 $26.53 $22.77 44,684
2019-03-26 $26.56 $26.62 $26.49 $26.50 $22.74 13,925
2019-03-25 $26.55 $26.62 $26.48 $26.62 $22.85 10,188
2019-03-22 $26.57 $26.65 $26.50 $26.57 $22.80 30,109
2019-03-21 $26.62 $26.65 $26.47 $26.52 $22.76 14,054
2019-03-20 $26.65 $26.65 $26.37 $26.58 $22.82 33,435
2019-03-19 $26.70 $26.73 $26.52 $26.65 $22.87 16,913
2019-03-18 $26.45 $26.74 $26.45 $26.69 $22.91 15,553
2019-03-15 $26.36 $26.58 $26.34 $26.38 $22.64 26,966
2019-03-14 $26.25 $26.50 $26.13 $26.47 $22.72 37,179
2019-03-13 $26.62 $26.64 $26.50 $26.64 $22.49 33,895
2019-03-12 $26.52 $26.65 $26.47 $26.47 $22.35 14,936
2019-03-11 $26.48 $26.60 $26.41 $26.57 $22.43 10,248
2019-03-08 $26.47 $26.55 $26.47 $26.47 $22.35 7,760
2019-03-07 $26.40 $26.49 $26.40 $26.49 $22.36 6,222
2019-03-06 $26.38 $26.56 $26.36 $26.48 $22.36 20,234
2019-03-05 $26.43 $26.43 $26.31 $26.43 $22.32 12,116
2019-03-04 $26.42 $26.49 $26.31 $26.44 $22.32 8,506
2019-03-01 $26.50 $26.50 $26.37 $26.43 $22.32 22,950
2019-02-28 $26.30 $26.49 $26.30 $26.40 $22.29 18,450
2019-02-27 $26.42 $26.48 $26.29 $26.48 $22.36 7,959
2019-02-26 $26.63 $26.63 $26.28 $26.31 $22.21 20,265
2019-02-25 $26.32 $26.44 $26.31 $26.31 $22.21 13,733
2019-02-22 $26.44 $26.49 $26.33 $26.35 $22.25 9,746
2019-02-21 $26.48 $26.69 $26.44 $26.50 $22.37 20,229
2019-02-20 $26.87 $26.87 $26.45 $26.60 $22.46 8,503
2019-02-19 $26.59 $26.80 $26.59 $26.68 $22.53 4,390
2019-02-15 $26.60 $26.73 $26.46 $26.73 $22.57 10,688
2019-02-14 $26.60 $26.72 $26.54 $26.54 $22.41 4,920
2019-02-13 $26.54 $26.66 $26.54 $26.63 $22.48 80,335
2019-02-12 $26.75 $26.84 $26.56 $26.60 $22.46 25,472
2019-02-11 $26.51 $26.68 $26.51 $26.60 $22.46 15,499
2019-02-08 $26.57 $26.65 $26.54 $26.65 $22.50 1,227
2019-02-07 $26.79 $26.79 $26.55 $26.65 $22.50 41,323
2019-02-06 $26.53 $26.78 $26.53 $26.77 $22.60 50,030
2019-02-05 $26.72 $26.80 $26.59 $26.69 $22.54 12,511
2019-02-04 $26.61 $26.65 $26.55 $26.62 $22.48 13,081
2019-02-01 $26.81 $26.83 $26.55 $26.65 $22.50 13,504
2019-01-31 $26.63 $26.83 $26.50 $26.81 $22.64 194,762
2019-01-30 $26.53 $26.74 $26.43 $26.54 $22.41 26,879
2019-01-29 $26.44 $26.63 $26.44 $26.62 $22.48 10,359
2019-01-28 $26.52 $26.58 $26.27 $26.50 $22.37 13,079
2019-01-25 $26.35 $26.59 $26.35 $26.43 $22.31 15,489
2019-01-24 $26.03 $26.30 $25.91 $26.30 $22.21 21,079
2019-01-23 $26.10 $26.19 $26.01 $26.05 $21.99 5,970
2019-01-22 $26.05 $26.25 $26.05 $26.10 $22.04 11,887
2019-01-18 $26.04 $26.32 $25.96 $25.96 $21.92 17,308
2019-01-17 $26.12 $26.25 $26.00 $26.04 $21.99 24,595
2019-01-16 $26.18 $26.25 $26.06 $26.25 $22.16 16,984
2019-01-15 $26.05 $26.18 $26.05 $26.14 $22.07 19,287
2019-01-14 $26.25 $26.27 $26.06 $26.09 $22.03 11,434
2019-01-11 $26.20 $26.29 $26.13 $26.25 $22.16 13,438
2019-01-10 $26.20 $26.35 $26.14 $26.15 $22.08 809,671
2019-01-09 $26.13 $26.27 $26.13 $26.24 $22.16 34,670
2019-01-08 $26.45 $26.45 $26.08 $26.25 $22.16 10,013
2019-01-07 $26.10 $26.35 $26.10 $26.20 $22.12 6,964
2019-01-04 $26.25 $26.31 $26.15 $26.24 $22.16 26,727
2019-01-03 $26.05 $26.27 $25.74 $26.27 $22.18 49,322
2019-01-02 $25.90 $26.16 $25.90 $26.10 $22.04 20,955
2018-12-31 $25.85 $26.11 $25.60 $26.02 $21.97 46,731
2018-12-28 $25.40 $25.58 $25.21 $25.55 $21.57 26,462
2018-12-27 $25.26 $25.30 $24.95 $25.16 $21.24 57,088
2018-12-26 $25.19 $25.39 $25.15 $25.39 $21.44 17,863
2018-12-24 $25.40 $25.40 $25.05 $25.33 $21.39 43,516
2018-12-21 $25.25 $25.43 $25.08 $25.30 $21.36 151,711
2018-12-20 $25.20 $25.37 $24.64 $25.02 $21.13 60,819
2018-12-19 $25.19 $25.35 $25.17 $25.27 $21.34 29,516
2018-12-18 $25.45 $25.45 $25.17 $25.24 $21.31 16,420
2018-12-17 $25.48 $25.74 $25.25 $25.32 $21.38 25,805
2018-12-14 $25.70 $25.83 $25.51 $25.51 $21.54 20,350
2018-12-13 $26.29 $26.33 $26.01 $26.01 $21.59 28,783
2018-12-12 $26.24 $26.30 $26.13 $26.15 $21.71 43,482
2018-12-11 $25.98 $26.25 $25.90 $26.16 $21.71 67,077
2018-12-10 $25.97 $25.97 $25.67 $25.89 $21.49 18,121
2018-12-07 $25.88 $25.98 $25.86 $25.91 $21.51 31,674
2018-12-06 $25.48 $25.84 $25.32 $25.79 $21.41 53,101
2018-12-04 $25.50 $25.65 $25.42 $25.58 $21.23 37,645
2018-12-03 $25.68 $25.68 $25.47 $25.55 $21.21 16,022
2018-11-30 $25.68 $25.72 $25.44 $25.45 $21.13 16,349
2018-11-29 $25.71 $25.85 $25.71 $25.77 $21.39 12,801
2018-11-28 $25.61 $25.80 $25.56 $25.80 $21.42 46,579
2018-11-27 $25.54 $25.74 $25.54 $25.73 $21.36 13,463
2018-11-26 $25.62 $25.75 $25.47 $25.60 $21.25 13,976
2018-11-23 $25.72 $25.75 $25.68 $25.71 $21.34 1,609
2018-11-21 $25.76 $25.84 $25.64 $25.84 $21.45 9,361
2018-11-20 $25.90 $25.90 $25.52 $25.64 $21.28 30,202
2018-11-19 $26.32 $26.32 $26.02 $26.02 $21.60 6,201
2018-11-16 $26.23 $26.29 $26.17 $26.18 $21.73 3,142
2018-11-15 $26.22 $26.33 $26.12 $26.32 $21.85 37,918
2018-11-14 $26.24 $26.43 $26.15 $26.43 $21.94 7,983
2018-11-13 $26.29 $26.43 $26.25 $26.43 $21.94 1,708
2018-11-12 $26.33 $26.44 $26.21 $26.23 $21.77 6,880
2018-11-09 $26.27 $26.39 $26.25 $26.30 $21.83 2,993
2018-11-08 $26.27 $26.30 $26.24 $26.26 $21.80 3,886
2018-11-07 $26.21 $26.27 $26.21 $26.23 $21.77 13,221
2018-11-06 $26.09 $26.18 $26.09 $26.17 $21.72 13,123
2018-11-05 $26.11 $26.16 $26.01 $26.16 $21.71 14,277
2018-11-02 $26.04 $26.07 $25.98 $26.01 $21.59 5,832
2018-11-01 $26.10 $26.10 $25.95 $26.04 $21.62 19,029
2018-10-31 $25.99 $26.09 $25.99 $26.02 $21.60 3,106
2018-10-30 $26.08 $26.08 $25.97 $26.04 $21.62 5,477
2018-10-29 $25.95 $26.15 $25.92 $26.15 $21.71 5,663
2018-10-26 $26.04 $26.11 $25.90 $25.90 $21.50 6,359
2018-10-25 $26.00 $26.13 $25.93 $26.06 $21.63 12,469
2018-10-24 $25.96 $26.04 $25.95 $25.95 $21.54 20,607
2018-10-23 $26.00 $26.08 $25.83 $26.00 $21.58 10,699
2018-10-22 $26.00 $26.03 $25.98 $26.00 $21.58 4,378
2018-10-19 $25.89 $26.00 $25.79 $26.00 $21.58 18,685
2018-10-18 $25.83 $25.89 $25.75 $25.89 $21.49 14,704
2018-10-17 $25.80 $25.80 $25.69 $25.75 $21.37 10,067
2018-10-16 $25.84 $25.84 $25.71 $25.73 $21.36 19,241
2018-10-15 $25.76 $25.84 $25.59 $25.75 $21.37 31,116
2018-10-12 $25.89 $25.89 $25.65 $25.70 $21.33 13,940
2018-10-11 $25.87 $25.93 $25.56 $25.76 $21.38 12,849
2018-10-10 $25.97 $25.97 $25.50 $25.83 $21.44 20,755
2018-10-09 $25.87 $25.94 $25.80 $25.91 $21.51 10,135
2018-10-08 $25.91 $25.91 $25.76 $25.84 $21.45 10,637
2018-10-05 $25.80 $26.27 $25.80 $25.90 $21.50 48,281
2018-10-04 $26.22 $26.22 $25.80 $25.98 $21.57 52,938
2018-10-03 $26.12 $26.38 $26.12 $26.36 $21.88 32,165
2018-10-02 $26.45 $26.50 $26.16 $26.26 $21.80 24,277
2018-10-01 $26.47 $26.54 $26.38 $26.38 $21.90 34,779
2018-09-28 $26.63 $26.66 $26.46 $26.46 $21.96 14,172
2018-09-27 $26.53 $26.54 $26.50 $26.51 $22.01 6,957
2018-09-26 $26.55 $26.56 $26.43 $26.55 $22.04 4,412
2018-09-25 $26.71 $26.71 $26.30 $26.32 $21.85 16,306
2018-09-24 $26.58 $26.73 $26.45 $26.65 $22.12 13,358
2018-09-21 $26.29 $26.58 $26.29 $26.49 $21.99 14,917
2018-09-20 $26.27 $26.41 $26.27 $26.29 $21.82 9,677
2018-09-19 $26.56 $26.56 $26.27 $26.39 $21.91 15,754
2018-09-18 $26.58 $26.63 $26.45 $26.48 $21.98 7,418
2018-09-17 $26.54 $26.55 $26.43 $26.44 $21.95 13,108
2018-09-14 $26.67 $26.71 $26.52 $26.54 $22.03 12,920
2018-09-13 $26.64 $26.73 $26.58 $26.73 $22.19 24,457
2018-09-12 $26.95 $27.13 $26.90 $26.90 $21.97 44,731
2018-09-11 $26.92 $27.07 $26.92 $27.00 $22.05 20,532
2018-09-10 $26.87 $27.07 $26.86 $26.92 $21.99 5,536
2018-09-07 $26.80 $27.05 $26.74 $26.89 $21.96 42,059
2018-09-06 $27.04 $27.04 $26.76 $26.86 $21.94 42,724
2018-09-05 $27.07 $27.19 $26.84 $26.90 $21.97 13,486
2018-09-04 $27.09 $27.16 $27.03 $27.03 $22.08 5,333
2018-08-31 $27.16 $27.16 $27.12 $27.14 $22.17 6,706
2018-08-30 $27.08 $27.16 $27.05 $27.16 $22.18 9,749
2018-08-29 $27.08 $27.09 $27.04 $27.04 $22.08 34,427
2018-08-28 $26.87 $27.07 $26.82 $27.07 $22.11 20,104
2018-08-27 $26.90 $26.91 $26.75 $26.88 $21.95 26,228
2018-08-24 $26.88 $26.96 $26.78 $26.90 $21.97 10,457
2018-08-23 $26.87 $26.87 $26.70 $26.80 $21.89 11,441
2018-08-22 $26.94 $26.96 $26.80 $26.88 $21.95 9,375
2018-08-21 $26.91 $26.92 $26.82 $26.89 $21.96 12,018
2018-08-20 $26.92 $26.97 $26.84 $26.94 $22.00 32,473
2018-08-17 $26.93 $26.95 $26.90 $26.91 $21.98 6,862
2018-08-16 $26.84 $26.97 $26.77 $26.84 $21.92 17,244
2018-08-15 $26.89 $26.92 $26.80 $26.89 $21.96 9,369
2018-08-14 $26.81 $26.89 $26.81 $26.85 $21.93 3,901
2018-08-13 $26.80 $26.89 $26.79 $26.85 $21.93 8,865
2018-08-10 $26.89 $26.89 $26.84 $26.84 $21.92 1,480
2018-08-09 $26.84 $26.94 $26.71 $26.94 $22.00 10,598
2018-08-08 $26.81 $26.88 $26.80 $26.81 $21.90 18,266
2018-08-07 $26.81 $26.81 $26.76 $26.81 $21.90 8,317
2018-08-06 $26.80 $26.86 $26.71 $26.85 $21.93 14,844
2018-08-03 $26.84 $26.91 $26.78 $26.91 $21.98 10,260
2018-08-02 $26.84 $26.89 $26.64 $26.75 $21.85 124,295
2018-08-01 $26.85 $26.85 $26.75 $26.75 $21.85 8,708
2018-07-31 $26.80 $26.95 $26.80 $26.80 $21.89 30,956
2018-07-30 $26.83 $26.89 $26.77 $26.82 $21.90 5,365
2018-07-27 $26.84 $26.92 $26.84 $26.88 $21.95 6,072
2018-07-26 $26.96 $26.98 $26.90 $26.94 $22.00 12,806
2018-07-25 $26.86 $26.91 $26.80 $26.91 $21.98 3,251
2018-07-24 $26.78 $26.90 $26.78 $26.79 $21.88 11,506
2018-07-23 $26.93 $26.96 $26.84 $26.89 $21.96 11,290
2018-07-20 $26.83 $27.10 $26.75 $27.10 $22.13 28,817
2018-07-19 $26.92 $26.94 $26.78 $26.85 $21.93 6,987
2018-07-18 $26.89 $26.89 $26.81 $26.81 $21.90 505,781
2018-07-17 $26.81 $26.94 $26.81 $26.82 $21.90 5,226
2018-07-16 $26.89 $26.99 $26.76 $26.82 $21.90 15,975
2018-07-13 $27.10 $27.10 $26.84 $27.06 $22.10 9,336
2018-07-12 $27.02 $27.15 $27.02 $27.14 $22.17 9,689
2018-07-11 $27.21 $27.21 $27.14 $27.16 $22.18 9,952
2018-07-10 $27.29 $27.29 $27.13 $27.13 $22.16 21,996
2018-07-09 $27.16 $27.28 $27.14 $27.21 $22.22 31,801
2018-07-06 $27.21 $27.27 $27.20 $27.20 $22.21 21,651
2018-07-05 $27.27 $27.27 $27.09 $27.21 $22.22 19,452
2018-07-03 $26.95 $27.29 $26.95 $27.24 $22.25 13,967
2018-07-02 $26.84 $27.00 $26.77 $27.00 $22.05 13,656
2018-06-29 $26.83 $27.04 $26.72 $26.72 $21.82 16,481
2018-06-28 $26.71 $26.83 $26.70 $26.83 $21.91 21,231
2018-06-27 $26.71 $26.80 $26.71 $26.72 $21.82 5,952
2018-06-26 $26.73 $26.77 $26.72 $26.73 $21.83 2,609
2018-06-25 $26.77 $26.79 $26.69 $26.71 $21.81 8,118
2018-06-22 $26.70 $26.85 $26.70 $26.85 $21.93 50,638
2018-06-21 $26.61 $26.81 $26.61 $26.81 $21.90 5,120
2018-06-20 $26.64 $26.75 $26.61 $26.61 $21.73 17,943
2018-06-19 $26.55 $26.66 $26.54 $26.54 $21.68 4,601
2018-06-18 $26.70 $26.70 $26.57 $26.58 $21.70 2,944
2018-06-15 $26.64 $26.70 $26.57 $26.70 $21.81 4,810
2018-06-14 $26.54 $26.71 $26.54 $26.71 $21.81 5,583
2018-06-13 $27.07 $27.07 $26.92 $27.03 $21.72 43,568
2018-06-12 $26.94 $27.13 $26.90 $26.90 $21.62 22,787
2018-06-11 $27.21 $27.23 $26.85 $27.00 $21.70 33,708
2018-06-08 $27.23 $27.25 $27.07 $27.24 $21.89 14,477
2018-06-07 $27.15 $27.18 $27.00 $27.12 $21.79 23,242
2018-06-06 $27.14 $27.20 $26.98 $27.10 $21.78 22,771
2018-06-05 $26.86 $27.14 $26.86 $27.14 $21.81 19,273
2018-06-04 $26.82 $26.87 $26.80 $26.85 $21.58 19,313
2018-06-01 $26.76 $26.90 $26.76 $26.90 $21.62 6,855
2018-05-31 $26.68 $26.89 $26.68 $26.89 $21.61 10,156
2018-05-30 $26.68 $26.84 $26.65 $26.84 $21.57 22,928
2018-05-29 $26.82 $26.87 $26.77 $26.86 $21.58 10,329
2018-05-25 $26.80 $26.80 $26.67 $26.72 $21.47 2,907
2018-05-24 $26.69 $26.80 $26.63 $26.80 $21.54 16,751
2018-05-23 $26.73 $26.75 $26.67 $26.69 $21.45 6,176
2018-05-22 $26.62 $26.71 $26.62 $26.71 $21.46 6,442
2018-05-21 $26.71 $26.80 $26.66 $26.71 $21.46 33,817
2018-05-18 $26.71 $26.73 $26.71 $26.71 $21.46 1,817
2018-05-17 $26.64 $26.80 $26.64 $26.80 $21.54 16,240
2018-05-16 $26.64 $26.68 $26.60 $26.68 $21.44 3,741
2018-05-15 $26.52 $26.64 $26.52 $26.64 $21.41 5,078
2018-05-14 $26.63 $26.69 $26.50 $26.69 $21.45 15,641
2018-05-11 $26.50 $26.63 $26.45 $26.60 $21.37 15,025
2018-05-10 $26.47 $26.47 $26.33 $26.46 $21.26 7,134
2018-05-09 $26.29 $26.49 $26.29 $26.37 $21.19 49,593
2018-05-08 $26.39 $26.45 $26.36 $26.42 $21.23 15,573
2018-05-07 $26.19 $26.38 $26.19 $26.35 $21.17 12,829
2018-05-04 $26.19 $26.29 $26.16 $26.23 $21.08 8,223
2018-05-03 $26.07 $26.17 $26.07 $26.12 $20.99 10,373
2018-05-02 $26.07 $26.21 $26.01 $26.12 $20.99 6,625
2018-05-01 $25.95 $26.14 $25.93 $26.14 $21.00 21,844
2018-04-30 $26.05 $26.05 $25.93 $26.05 $20.93 5,492
2018-04-27 $25.94 $26.03 $25.92 $25.92 $20.83 5,416
2018-04-26 $25.99 $26.03 $25.83 $25.89 $20.80 27,003
2018-04-25 $26.11 $26.15 $25.87 $25.90 $20.81 14,129
2018-04-24 $26.39 $26.39 $26.12 $26.22 $21.07 29,099
2018-04-23 $26.37 $26.39 $26.21 $26.39 $21.21 5,695
2018-04-20 $26.23 $26.42 $26.15 $26.42 $21.23 20,750
2018-04-19 $26.24 $26.29 $26.13 $26.25 $21.09 15,486
2018-04-18 $26.36 $26.43 $26.31 $26.35 $21.17 26,155
2018-04-17 $26.40 $26.46 $26.30 $26.46 $21.26 10,822
2018-04-16 $26.31 $26.40 $26.30 $26.33 $21.16 15,774
2018-04-13 $26.34 $26.46 $26.30 $26.46 $21.26 13,474
2018-04-12 $26.27 $26.41 $26.24 $26.35 $21.17 16,481
2018-04-11 $26.40 $26.43 $26.32 $26.32 $21.15 11,037
2018-04-10 $26.39 $26.50 $26.30 $26.33 $21.16 29,433
2018-04-09 $26.33 $26.48 $26.24 $26.24 $21.09 31,461
2018-04-06 $26.41 $26.50 $26.31 $26.50 $21.29 6,105
2018-04-05 $26.58 $26.62 $26.31 $26.43 $21.24 48,431
2018-04-04 $26.40 $26.62 $26.39 $26.62 $21.39 28,971
2018-04-03 $26.23 $26.62 $26.07 $26.54 $21.33 96,436
2018-04-02 $26.31 $26.42 $26.22 $26.23 $21.08 37,502
2018-03-29 $26.36 $26.38 $26.07 $26.13 $21.00 33,620
2018-03-28 $26.33 $26.37 $26.22 $26.22 $21.07 14,162
2018-03-27 $26.33 $26.48 $26.33 $26.42 $21.23 15,186
2018-03-26 $26.49 $26.50 $26.32 $26.32 $21.15 10,890
2018-03-23 $26.48 $26.50 $26.38 $26.38 $21.20 7,007
2018-03-22 $26.44 $26.49 $26.30 $26.45 $21.25 50,990
2018-03-21 $26.47 $26.48 $26.30 $26.42 $21.23 16,167
2018-03-20 $26.25 $26.48 $26.25 $26.45 $21.25 13,985
2018-03-19 $26.42 $26.50 $26.25 $26.25 $21.09 25,096
2018-03-16 $26.40 $26.43 $26.34 $26.42 $21.23 5,424
2018-03-15 $26.32 $26.44 $26.28 $26.38 $21.20 12,950
2018-03-14 $26.17 $26.61 $26.17 $26.32 $21.15 177,643
2018-03-13 $26.54 $26.71 $26.38 $26.42 $20.88 78,873
2018-03-12 $26.45 $26.73 $26.38 $26.45 $20.91 80,476
2018-03-09 $26.64 $26.71 $26.41 $26.49 $20.94 18,476
2018-03-08 $26.64 $26.82 $26.64 $26.82 $21.20 7,084
2018-03-07 $26.13 $26.60 $26.01 $26.56 $20.99 34,449
2018-03-06 $26.08 $26.13 $26.03 $26.11 $20.64 38,149
2018-03-05 $26.16 $26.16 $25.91 $26.07 $20.61 93,109
2018-03-02 $26.22 $26.32 $26.16 $26.32 $20.80 32,099
2018-03-01 $26.17 $26.37 $26.17 $26.37 $20.84 22,174
2018-02-28 $26.15 $26.25 $26.14 $26.24 $20.74 15,706
2018-02-27 $26.00 $26.13 $25.93 $26.09 $20.62 9,451
2018-02-26 $26.13 $26.32 $25.96 $25.96 $20.52 19,405
2018-02-23 $26.17 $26.23 $26.00 $26.23 $20.73 95,993
2018-02-22 $25.85 $26.37 $25.85 $26.12 $20.65 27,558
2018-02-21 $25.71 $25.90 $25.70 $25.80 $20.39 23,122
2018-02-20 $25.71 $25.85 $25.64 $25.71 $20.32 21,459
2018-02-16 $25.72 $25.88 $25.69 $25.71 $20.32 10,189
2018-02-15 $25.57 $25.80 $25.46 $25.72 $20.33 30,392
2018-02-14 $25.78 $25.78 $25.60 $25.60 $20.23 12,104
2018-02-13 $26.16 $26.16 $25.80 $25.80 $20.39 5,742
2018-02-12 $25.87 $26.53 $25.60 $26.39 $20.86 29,429
2018-02-09 $25.56 $25.89 $25.31 $25.86 $20.44 14,085
2018-02-08 $25.95 $26.00 $25.68 $25.68 $20.30 32,100
2018-02-07 $26.00 $26.15 $25.95 $26.02 $20.57 29,102
2018-02-06 $25.99 $26.00 $25.53 $25.80 $20.39 8,917
2018-02-05 $25.69 $26.09 $25.39 $25.97 $20.53 62,549
2018-02-02 $25.86 $25.95 $25.36 $25.60 $20.23 25,066
2018-02-01 $25.83 $26.05 $25.55 $25.82 $20.41 56,474
2018-01-31 $25.78 $25.95 $25.74 $25.95 $20.51 21,695
2018-01-30 $26.15 $26.19 $25.37 $25.58 $20.22 47,930
2018-01-29 $26.79 $26.79 $26.17 $26.22 $20.72 49,111
2018-01-26 $27.12 $27.12 $26.77 $26.77 $21.16 8,742
2018-01-25 $26.96 $27.06 $26.89 $26.95 $21.30 8,665
2018-01-24 $27.18 $27.25 $27.06 $27.15 $21.46 78,272
2018-01-23 $27.09 $27.27 $27.01 $27.27 $21.55 19,069
2018-01-22 $26.98 $27.15 $26.90 $27.00 $21.34 10,633
2018-01-19 $26.92 $27.09 $26.65 $27.07 $21.40 55,048
2018-01-18 $26.57 $26.95 $26.57 $26.92 $21.28 51,219
2018-01-17 $26.65 $26.66 $26.51 $26.66 $21.07 12,972
2018-01-16 $26.59 $26.66 $26.53 $26.55 $20.99 11,784
2018-01-12 $26.62 $26.65 $26.51 $26.62 $21.04 17,710
2018-01-11 $26.61 $26.66 $26.49 $26.66 $21.07 21,346
2018-01-10 $26.60 $26.62 $26.45 $26.48 $20.93 19,376
2018-01-09 $26.55 $26.69 $26.35 $26.65 $21.06 51,944
2018-01-08 $26.43 $26.60 $26.34 $26.48 $20.93 13,186
2018-01-05 $26.37 $26.49 $26.36 $26.42 $20.88 20,273
2018-01-04 $26.40 $26.52 $26.32 $26.39 $20.86 22,729
2018-01-03 $26.32 $26.45 $26.14 $26.39 $20.86 13,770
2018-01-02 $26.55 $26.68 $26.11 $26.45 $20.91 31,723
2017-12-29 $26.37 $26.64 $26.37 $26.50 $20.95 76,951
2017-12-28 $26.42 $26.45 $26.35 $26.37 $20.84 11,684
2017-12-27 $26.40 $26.48 $26.37 $26.45 $20.91 21,470
2017-12-26 $26.42 $26.48 $26.35 $26.45 $20.91 15,267
2017-12-22 $26.34 $26.43 $26.34 $26.40 $20.87 8,852
2017-12-21 $26.37 $26.44 $26.32 $26.42 $20.88 39,166
2017-12-20 $26.42 $26.44 $26.31 $26.31 $20.80 30,868
2017-12-19 $26.37 $26.42 $26.26 $26.42 $20.88 90,741
2017-12-18 $26.30 $26.46 $26.25 $26.42 $20.88 18,790
2017-12-15 $26.30 $26.39 $26.24 $26.24 $20.74 30,245
2017-12-14 $26.20 $26.33 $26.19 $26.26 $20.76 13,891
2017-12-13 $26.67 $26.69 $26.62 $26.66 $20.73 26,058
2017-12-12 $26.68 $26.71 $26.63 $26.70 $20.76 16,293
2017-12-11 $26.75 $26.78 $26.67 $26.70 $20.76 12,410
2017-12-08 $26.75 $26.89 $26.69 $26.72 $20.77 29,261
2017-12-07 $26.85 $26.88 $26.67 $26.74 $20.79 34,694
2017-12-06 $26.83 $27.02 $26.81 $27.02 $21.01 10,657
2017-12-05 $26.79 $26.83 $26.71 $26.76 $20.80 10,541
2017-12-04 $26.67 $26.80 $26.65 $26.80 $20.84 22,914
2017-12-01 $26.67 $26.68 $26.53 $26.65 $20.72 11,476
2017-11-30 $26.75 $26.84 $26.62 $26.62 $20.70 14,526
2017-11-29 $26.65 $26.75 $26.54 $26.68 $20.74 16,847
2017-11-28 $26.74 $26.85 $26.66 $26.66 $20.73 10,688
2017-11-27 $26.99 $26.99 $26.77 $26.79 $20.83 13,029
2017-11-24 $26.94 $26.94 $26.94 $26.94 $20.94 18
2017-11-22 $26.83 $26.99 $26.83 $26.94 $20.94 7,113
2017-11-21 $26.87 $26.99 $26.86 $26.93 $20.94 15,101
2017-11-20 $26.83 $26.91 $26.77 $26.78 $20.82 16,191
2017-11-17 $26.67 $26.79 $26.62 $26.79 $20.83 13,202
2017-11-16 $26.50 $26.65 $26.50 $26.65 $20.72 13,249
2017-11-15 $26.44 $26.57 $26.41 $26.54 $20.63 12,223
2017-11-14 $26.57 $26.57 $26.46 $26.50 $20.60 8,113
2017-11-13 $26.55 $26.61 $26.55 $26.60 $20.68 5,026
2017-11-10 $26.49 $26.64 $26.49 $26.64 $20.71 15,259
2017-11-09 $26.51 $26.58 $26.46 $26.58 $20.66 7,276
2017-11-08 $26.39 $26.66 $26.39 $26.54 $20.63 50,180
2017-11-07 $26.45 $26.47 $26.38 $26.38 $20.51 46,091
2017-11-06 $26.50 $26.50 $26.44 $26.48 $20.59 31,073
2017-11-03 $26.45 $26.46 $26.33 $26.42 $20.54 28,602
2017-11-02 $26.65 $26.69 $26.32 $26.45 $20.56 36,501
2017-11-01 $26.85 $26.85 $26.61 $26.65 $20.72 23,352
2017-10-31 $26.60 $27.25 $26.59 $26.82 $20.85 67,755
2017-10-30 $26.57 $26.68 $26.56 $26.56 $20.65 8,032
2017-10-27 $26.58 $26.70 $26.54 $26.54 $20.63 20,595
2017-10-26 $26.61 $26.80 $26.52 $26.54 $20.63 8,840
2017-10-25 $26.45 $26.72 $26.45 $26.62 $20.70 24,506
2017-10-24 $26.97 $26.97 $26.81 $26.83 $20.86 17,817
2017-10-23 $27.19 $27.19 $27.00 $27.04 $21.02 10,344
2017-10-20 $26.82 $27.20 $26.82 $27.20 $21.15 43,886
2017-10-19 $26.90 $27.02 $26.80 $26.80 $20.84 26,315
2017-10-18 $26.90 $26.95 $26.83 $26.90 $20.91 3,773
2017-10-17 $26.91 $27.06 $26.82 $27.04 $21.02 16,774
2017-10-16 $27.08 $27.08 $26.92 $26.92 $20.93 11,206
2017-10-13 $26.97 $27.10 $26.86 $27.10 $21.07 6,076
2017-10-12 $26.80 $27.05 $26.75 $27.05 $21.03 30,895
2017-10-11 $26.62 $26.86 $26.62 $26.85 $20.87 9,249
2017-10-10 $26.50 $26.80 $26.50 $26.55 $20.64 11,504
2017-10-09 $26.53 $26.53 $26.42 $26.50 $20.60 8,934
2017-10-06 $26.57 $26.67 $26.47 $26.57 $20.66 18,008
2017-10-05 $26.75 $26.84 $26.66 $26.75 $20.80 14,664
2017-10-04 $26.74 $26.83 $26.72 $26.75 $20.80 9,414
2017-10-03 $26.86 $26.86 $26.77 $26.83 $20.86 12,031
2017-10-02 $26.84 $26.99 $26.84 $26.91 $20.92 5,427
2017-09-29 $26.79 $27.12 $26.75 $27.12 $21.08 9,694
2017-09-28 $26.64 $26.70 $26.57 $26.70 $20.76 25,217
2017-09-27 $26.64 $26.76 $26.44 $26.60 $20.68 14,052
2017-09-26 $26.78 $26.80 $26.67 $26.72 $20.77 8,130
2017-09-25 $26.65 $26.83 $26.65 $26.83 $20.86 41,144
2017-09-22 $26.73 $26.77 $26.60 $26.62 $20.70 6,499
2017-09-21 $26.79 $26.79 $26.61 $26.78 $20.82 10,604
2017-09-20 $26.84 $26.90 $26.72 $26.83 $20.86 15,095
2017-09-19 $26.85 $26.89 $26.82 $26.85 $20.87 11,235
2017-09-18 $26.80 $27.13 $26.79 $26.83 $20.86 58,119
2017-09-15 $26.84 $27.10 $26.84 $26.92 $20.93 5,258
2017-09-14 $26.72 $27.09 $26.65 $26.87 $20.89 17,396
2017-09-13 $27.01 $27.31 $27.01 $27.10 $20.73 27,922
2017-09-12 $27.05 $27.19 $27.05 $27.05 $20.69 15,354
2017-09-11 $26.91 $27.23 $26.85 $27.11 $20.74 54,424
2017-09-08 $27.26 $27.26 $26.88 $26.88 $20.56 7,242
2017-09-07 $27.34 $27.34 $27.05 $27.21 $20.82 3,820
2017-09-06 $27.25 $27.34 $27.25 $27.25 $20.85 6,435
2017-09-05 $27.32 $27.32 $27.09 $27.27 $20.86 8,277
2017-09-01 $27.10 $27.35 $27.10 $27.34 $20.92 20,847
2017-08-31 $26.93 $27.18 $26.93 $27.18 $20.79 11,579
2017-08-30 $26.79 $27.00 $26.69 $27.00 $20.66 18,310
2017-08-29 $26.63 $26.80 $26.62 $26.75 $20.46 10,151
2017-08-28 $26.85 $26.86 $26.65 $26.79 $20.49 8,436
2017-08-25 $26.78 $26.85 $26.73 $26.79 $20.49 11,191
2017-08-24 $26.94 $26.96 $26.50 $26.66 $20.39 55,800
2017-08-23 $26.54 $26.95 $26.47 $26.93 $20.60 25,204
2017-08-22 $26.55 $26.89 $26.53 $26.63 $20.37 10,142
2017-08-21 $26.75 $26.75 $26.46 $26.55 $20.31 5,913
2017-08-18 $26.53 $26.64 $26.51 $26.51 $20.28 2,017
2017-08-17 $26.77 $26.82 $26.58 $26.75 $20.46 8,191
2017-08-16 $26.75 $26.89 $26.63 $26.89 $20.57 17,658
2017-08-15 $26.53 $26.92 $26.53 $26.78 $20.49 19,105
2017-08-14 $26.63 $26.74 $26.48 $26.52 $20.29 11,188
2017-08-11 $26.59 $26.60 $26.33 $26.41 $20.20 18,057
2017-08-10 $26.60 $26.62 $26.34 $26.53 $20.30 28,963
2017-08-09 $26.72 $26.85 $26.42 $26.77 $20.48 42,183
2017-08-08 $26.83 $26.93 $26.75 $26.75 $20.46 52,328
2017-08-07 $27.14 $27.20 $26.67 $26.97 $20.63 34,897
2017-08-04 $26.91 $27.19 $26.91 $27.11 $20.74 3,077
2017-08-03 $27.15 $27.23 $26.91 $26.91 $20.59 5,867
2017-08-02 $27.06 $27.21 $26.91 $27.04 $20.69 20,980
2017-08-01 $26.94 $26.98 $26.75 $26.98 $20.64 13,795
2017-07-31 $26.98 $27.15 $26.95 $26.98 $20.64 25,643
2017-07-28 $26.95 $26.98 $26.92 $26.98 $20.64 8,660
2017-07-27 $26.79 $26.99 $26.79 $26.98 $20.64 14,323
2017-07-26 $26.74 $26.97 $26.74 $26.82 $20.52 27,800
2017-07-25 $26.76 $26.90 $26.75 $26.79 $20.49 10,934
2017-07-24 $27.00 $27.04 $26.74 $26.89 $20.57 20,390
2017-07-21 $26.98 $27.19 $26.89 $27.18 $20.79 12,458
2017-07-20 $26.97 $27.10 $26.89 $26.98 $20.64 9,436
2017-07-19 $26.92 $27.43 $26.90 $26.96 $20.62 35,573
2017-07-18 $26.78 $27.00 $26.73 $27.00 $20.66 17,535
2017-07-17 $26.92 $26.94 $26.84 $26.90 $20.58 8,458
2017-07-14 $26.93 $26.94 $26.70 $26.87 $20.56 27,620
2017-07-13 $26.84 $26.94 $26.82 $26.90 $20.57 16,307
2017-07-12 $26.76 $26.97 $26.55 $26.80 $20.50 32,833
2017-07-11 $26.65 $26.80 $26.57 $26.62 $20.36 10,323
2017-07-10 $26.90 $26.90 $26.57 $26.66 $20.39 29,123
2017-07-07 $26.79 $26.99 $26.55 $26.99 $20.65 40,448
2017-07-06 $26.84 $26.84 $26.62 $26.75 $20.46 32,811
2017-07-05 $26.65 $26.84 $26.65 $26.84 $20.53 22,542
2017-07-03 $26.70 $26.77 $26.68 $26.77 $20.48 10,682
2017-06-30 $26.65 $26.69 $26.52 $26.68 $20.41 18,503
2017-06-29 $26.56 $26.61 $26.38 $26.60 $20.35 41,833
2017-06-28 $26.36 $26.60 $26.30 $26.60 $20.35 35,155
2017-06-27 $26.21 $26.38 $26.15 $26.30 $20.12 86,060
2017-06-26 $26.13 $26.25 $26.13 $26.15 $20.00 51,180
2017-06-23 $26.05 $26.14 $26.04 $26.14 $20.00 27,949
2017-06-22 $26.01 $26.09 $26.01 $26.03 $19.91 21,779
2017-06-21 $26.10 $26.10 $25.99 $26.00 $19.89 83,992
2017-06-20 $26.24 $26.24 $26.05 $26.08 $19.95 36,968
2017-06-19 $26.13 $26.31 $26.13 $26.19 $20.04 27,837
2017-06-16 $26.19 $26.27 $26.13 $26.24 $20.07 17,694
2017-06-15 $26.16 $26.34 $26.13 $26.13 $19.99 12,427
2017-06-14 $26.25 $26.34 $26.22 $26.29 $20.11 25,946
2017-06-13 $26.10 $26.20 $26.08 $26.20 $20.04 29,480
2017-06-12 $26.50 $26.58 $26.43 $26.47 $19.92 22,976
2017-06-09 $26.61 $26.61 $26.54 $26.55 $19.98 6,871
2017-06-08 $26.61 $26.63 $26.52 $26.59 $20.01 16,956
2017-06-07 $26.54 $26.64 $26.54 $26.57 $19.99 17,342
2017-06-06 $26.52 $26.65 $26.52 $26.54 $19.97 19,888
2017-06-05 $26.65 $26.66 $26.53 $26.54 $19.97 14,351
2017-06-02 $26.90 $26.90 $26.53 $26.70 $20.09 54,336
2017-06-01 $26.88 $26.99 $26.61 $26.83 $20.19 20,957
2017-05-31 $26.43 $26.85 $26.36 $26.84 $20.20 49,429
2017-05-30 $26.46 $26.47 $26.25 $26.47 $19.92 14,006
2017-05-26 $26.30 $26.50 $26.30 $26.32 $19.80 26,440
2017-05-25 $26.39 $26.50 $26.28 $26.48 $19.92 27,559
2017-05-24 $26.40 $26.47 $26.27 $26.30 $19.79 39,248
2017-05-23 $26.38 $26.46 $26.33 $26.46 $19.91 5,608
2017-05-22 $26.38 $26.51 $26.21 $26.25 $19.75 13,214
2017-05-19 $26.30 $26.42 $26.23 $26.38 $19.85 16,427
2017-05-18 $26.66 $26.67 $26.26 $26.30 $19.79 15,954
2017-05-17 $26.32 $26.48 $26.25 $26.48 $19.92 18,978
2017-05-16 $26.28 $26.30 $26.22 $26.29 $19.78 10,276
2017-05-15 $26.35 $26.35 $26.21 $26.27 $19.77 28,000
2017-05-12 $26.38 $26.50 $26.23 $26.48 $19.92 23,936
2017-05-11 $26.14 $26.35 $26.14 $26.32 $19.80 57,991
2017-05-10 $26.29 $26.29 $26.11 $26.15 $19.68 26,755
2017-05-09 $26.28 $26.35 $26.25 $26.25 $19.75 26,699
2017-05-08 $26.15 $26.24 $26.15 $26.23 $19.74 32,469
2017-05-05 $26.18 $26.25 $26.15 $26.25 $19.75 42,540
2017-05-04 $26.05 $26.17 $26.05 $26.16 $19.68 20,820
2017-05-03 $26.08 $26.10 $25.98 $26.08 $19.62 22,269
2017-05-02 $26.07 $26.20 $26.05 $26.11 $19.65 13,506
2017-05-01 $26.15 $26.28 $26.09 $26.10 $19.64 50,666
2017-04-28 $26.20 $26.20 $26.07 $26.20 $19.71 26,537
2017-04-27 $26.18 $26.20 $26.04 $26.18 $19.70 24,338
2017-04-26 $26.07 $26.18 $26.01 $26.16 $19.68 33,728
2017-04-25 $25.99 $26.09 $25.99 $25.99 $19.56 34,068
2017-04-24 $26.00 $26.01 $25.93 $26.01 $19.57 15,987
2017-04-21 $25.80 $25.97 $25.80 $25.97 $19.54 28,916
2017-04-20 $25.77 $25.90 $25.74 $25.80 $19.41 78,964
2017-04-19 $25.71 $25.85 $25.64 $25.80 $19.41 32,453
2017-04-18 $25.96 $25.97 $25.61 $25.69 $19.33 44,792
2017-04-17 $26.06 $26.15 $25.91 $25.93 $19.51 61,206
2017-04-13 $25.99 $26.10 $25.90 $26.10 $19.64 23,302
2017-04-12 $26.01 $26.05 $25.91 $26.00 $19.56 33,167
2017-04-11 $26.03 $26.06 $25.92 $26.04 $19.59 27,940
2017-04-10 $26.12 $26.18 $26.02 $26.09 $19.63 34,812
2017-04-07 $26.20 $26.20 $26.10 $26.18 $19.70 12,765
2017-04-06 $26.04 $26.30 $26.04 $26.20 $19.71 45,342
2017-04-05 $26.11 $26.25 $26.08 $26.13 $19.66 22,532
2017-04-04 $26.10 $26.30 $26.05 $26.18 $19.70 36,243
2017-04-03 $26.21 $26.37 $26.09 $26.19 $19.71 29,979
2017-03-31 $26.40 $26.40 $26.08 $26.26 $19.76 30,564
2017-03-30 $26.24 $26.40 $26.14 $26.30 $19.79 30,633
2017-03-29 $26.07 $26.30 $26.07 $26.15 $19.67 23,514
2017-03-28 $25.99 $26.23 $25.96 $26.13 $19.66 50,316
2017-03-27 $26.03 $26.20 $26.03 $26.13 $19.66 12,890
2017-03-24 $25.92 $26.13 $25.90 $26.13 $19.66 27,713
2017-03-23 $25.99 $26.05 $25.94 $26.00 $19.56 11,590
2017-03-22 $25.86 $26.05 $25.76 $25.98 $19.55 18,955
2017-03-21 $25.83 $25.95 $25.67 $25.88 $19.47 74,115
2017-03-20 $25.88 $26.00 $25.88 $25.90 $19.49 29,661
2017-03-17 $25.81 $26.02 $25.81 $25.88 $19.47 28,353
2017-03-16 $25.74 $25.92 $25.67 $25.92 $19.50 31,986
2017-03-15 $25.68 $25.88 $25.50 $25.70 $19.34 35,043
2017-03-14 $25.48 $25.69 $25.41 $25.68 $19.32 45,168
2017-03-13 $25.50 $25.65 $25.48 $25.65 $19.30 15,274
2017-03-10 $25.80 $26.00 $25.80 $26.00 $19.24 20,620
2017-03-09 $25.94 $26.05 $25.76 $26.00 $19.24 50,880
2017-03-08 $26.12 $26.20 $25.93 $25.96 $19.21 27,816
2017-03-07 $26.14 $26.28 $26.12 $26.12 $19.32 12,698
2017-03-06 $26.29 $26.33 $26.14 $26.14 $19.34 25,555
2017-03-03 $26.02 $26.33 $26.02 $26.33 $19.48 21,571
2017-03-02 $26.11 $26.17 $26.01 $26.17 $19.36 32,568
2017-03-01 $26.20 $26.22 $26.00 $26.10 $19.31 20,377
2017-02-28 $26.06 $26.29 $26.06 $26.23 $19.41 45,645
2017-02-27 $26.26 $26.26 $26.13 $26.23 $19.41 11,454
2017-02-24 $26.07 $26.30 $26.05 $26.27 $19.44 56,902
2017-02-23 $25.98 $26.19 $25.98 $26.10 $19.31 26,647
2017-02-22 $26.04 $26.07 $25.95 $25.96 $19.21 10,783
2017-02-21 $26.19 $26.19 $25.96 $26.13 $19.33 15,991
2017-02-17 $26.07 $26.21 $26.07 $26.19 $19.38 18,835
2017-02-16 $26.01 $26.17 $26.00 $26.17 $19.36 24,933
2017-02-15 $26.10 $26.22 $25.93 $25.99 $19.23 27,728
2017-02-14 $25.89 $26.30 $25.89 $26.25 $19.42 33,613
2017-02-13 $26.06 $26.06 $25.91 $25.97 $19.21 16,748
2017-02-10 $25.94 $26.06 $25.75 $25.96 $19.21 32,288
2017-02-09 $26.10 $26.10 $25.83 $25.95 $19.20 22,049
2017-02-08 $25.85 $26.12 $25.84 $26.09 $19.30 28,285
2017-02-07 $25.72 $25.94 $25.72 $25.91 $19.17 8,274
2017-02-06 $25.83 $25.91 $25.67 $25.78 $19.07 51,306
2017-02-03 $26.04 $26.20 $25.79 $25.81 $19.09 19,262
2017-02-02 $26.00 $26.25 $26.00 $26.09 $19.30 38,947
2017-02-01 $25.98 $26.05 $25.85 $26.04 $19.26 29,475
2017-01-31 $25.80 $26.10 $25.63 $25.93 $19.18 52,166
2017-01-30 $25.44 $25.88 $25.27 $25.70 $19.01 20,230
2017-01-27 $25.50 $25.59 $25.32 $25.34 $18.74 13,525
2017-01-26 $25.10 $25.62 $25.10 $25.46 $18.84 39,181
2017-01-25 $24.99 $25.15 $24.92 $25.10 $18.57 45,276
2017-01-24 $25.22 $25.38 $25.04 $25.10 $18.57 42,209
2017-01-23 $25.08 $25.39 $25.08 $25.20 $18.64 42,999
2017-01-20 $25.15 $25.49 $24.93 $24.93 $18.44 36,574
2017-01-19 $25.70 $25.70 $25.04 $25.14 $18.60 32,255
2017-01-18 $25.38 $25.68 $25.38 $25.62 $18.95 22,242
2017-01-17 $25.46 $25.54 $25.41 $25.46 $18.84 18,707
2017-01-13 $25.36 $25.49 $25.33 $25.40 $18.79 47,514
2017-01-12 $25.61 $25.63 $25.43 $25.48 $18.85 16,208
2017-01-11 $25.75 $25.75 $25.50 $25.50 $18.87 21,017
2017-01-10 $25.10 $25.88 $25.10 $25.60 $18.94 14,094
2017-01-09 $25.80 $25.85 $25.39 $25.50 $18.87 23,375
2017-01-06 $25.50 $25.67 $25.41 $25.44 $18.82 14,456
2017-01-05 $25.70 $25.77 $25.36 $25.36 $18.76 34,862
2017-01-04 $25.49 $25.75 $25.35 $25.75 $19.05 49,755
2017-01-03 $25.32 $25.46 $25.10 $25.35 $18.75 20,196
2016-12-30 $25.49 $25.49 $25.05 $25.05 $18.53 32,893
2016-12-29 $24.92 $25.37 $24.92 $25.28 $18.70 26,576
2016-12-28 $25.12 $25.14 $24.87 $25.03 $18.51 22,884
2016-12-27 $25.20 $25.28 $25.13 $25.13 $18.59 21,195
2016-12-23 $25.07 $25.34 $25.07 $25.21 $18.65 11,069
2016-12-22 $25.11 $25.41 $25.10 $25.17 $18.62 26,825
2016-12-21 $24.92 $25.20 $24.90 $25.20 $18.64 35,880
2016-12-20 $24.82 $24.93 $24.72 $24.90 $18.42 26,323
2016-12-19 $24.80 $24.92 $24.65 $24.82 $18.36 79,397
2016-12-16 $24.85 $24.87 $24.59 $24.80 $18.35 18,126
2016-12-15 $25.05 $25.08 $24.57 $24.68 $18.26 34,313
2016-12-14 $25.11 $25.23 $24.61 $25.05 $18.53 81,720
2016-12-13 $25.00 $25.20 $25.00 $25.15 $18.61 31,032
2016-12-12 $25.16 $25.35 $25.00 $25.20 $18.32 23,848
2016-12-09 $24.96 $25.10 $24.85 $25.02 $18.19 49,694
2016-12-08 $24.98 $25.00 $24.72 $24.89 $18.10 26,209
2016-12-07 $25.05 $25.30 $24.90 $25.00 $18.18 23,892
2016-12-06 $24.91 $25.46 $24.71 $25.15 $18.29 50,270
2016-12-05 $24.81 $24.81 $24.55 $24.70 $17.96 17,723
2016-12-02 $24.55 $24.91 $24.13 $24.71 $17.97 28,024
2016-12-01 $24.89 $24.89 $24.24 $24.55 $17.85 22,451
2016-11-30 $24.79 $24.91 $24.45 $24.91 $18.11 23,798
2016-11-29 $24.48 $24.85 $24.24 $24.85 $18.07 35,245
2016-11-28 $24.63 $24.80 $24.22 $24.63 $17.91 23,236
2016-11-25 $24.77 $24.84 $24.57 $24.57 $17.87 3,329
2016-11-23 $24.70 $24.85 $24.50 $24.66 $17.93 39,052
2016-11-22 $24.79 $24.85 $24.70 $24.85 $18.07 18,493
2016-11-21 $24.85 $24.85 $24.60 $24.63 $17.91 70,767
2016-11-18 $24.98 $25.06 $24.55 $24.67 $17.94 42,283
2016-11-17 $25.22 $25.32 $24.50 $24.97 $18.16 81,340
2016-11-16 $24.88 $25.30 $24.84 $25.22 $18.34 68,911
2016-11-15 $24.08 $24.94 $23.62 $24.80 $18.04 79,666
2016-11-14 $24.94 $24.94 $21.63 $23.93 $17.40 119,926
2016-11-11 $24.95 $24.97 $24.77 $24.81 $18.04 46,374
2016-11-10 $25.19 $25.22 $24.39 $25.08 $18.24 112,088
2016-11-09 $25.54 $25.62 $25.01 $25.08 $18.24 34,896
2016-11-08 $25.61 $25.87 $25.60 $25.70 $18.69 10,058
2016-11-07 $25.73 $25.82 $25.57 $25.57 $18.59 20,203
2016-11-04 $25.55 $25.70 $25.40 $25.64 $18.64 24,918
2016-11-03 $25.52 $25.60 $25.40 $25.52 $18.56 73,373
2016-11-02 $25.70 $25.80 $25.51 $25.51 $18.55 23,828
2016-11-01 $26.07 $26.08 $25.64 $25.73 $18.71 38,465
2016-10-31 $26.18 $26.22 $25.92 $25.93 $18.86 19,930
2016-10-28 $26.16 $26.22 $26.11 $26.22 $19.07 8,315
2016-10-27 $26.39 $26.45 $26.02 $26.02 $18.92 21,393
2016-10-26 $26.65 $26.65 $26.20 $26.33 $19.15 20,048
2016-10-25 $26.09 $26.28 $26.07 $26.28 $19.11 15,034
2016-10-24 $26.46 $26.56 $26.05 $26.09 $18.97 46,105
2016-10-21 $26.15 $26.67 $26.00 $26.46 $19.24 92,018
2016-10-20 $26.25 $26.35 $26.09 $26.12 $18.99 19,301
2016-10-19 $26.05 $26.27 $26.05 $26.11 $18.99 16,769
2016-10-18 $26.09 $26.25 $25.91 $26.07 $18.96 51,670
2016-10-17 $26.07 $26.07 $25.90 $26.07 $18.96 9,904
2016-10-14 $25.97 $26.09 $25.89 $25.89 $18.83 15,818
2016-10-13 $26.00 $26.00 $25.85 $25.97 $18.88 41,601
2016-10-12 $25.96 $26.01 $25.93 $25.95 $18.87 34,760
2016-10-11 $26.00 $26.10 $25.89 $25.99 $18.90 63,865
2016-10-10 $26.07 $26.07 $25.91 $25.96 $18.88 15,002
2016-10-07 $26.15 $26.19 $26.01 $26.01 $18.91 20,779
2016-10-06 $26.04 $26.18 $26.03 $26.07 $18.96 34,322
2016-10-05 $26.15 $26.19 $26.00 $26.11 $18.99 26,629
2016-10-04 $26.22 $26.35 $26.01 $26.01 $18.91 38,385
2016-10-03 $26.05 $26.38 $26.05 $26.30 $19.12 24,047
2016-09-30 $26.19 $26.19 $26.00 $26.00 $18.91 38,095
2016-09-29 $26.15 $26.19 $25.89 $25.97 $18.88 116,276
2016-09-28 $26.27 $26.33 $26.11 $26.17 $19.03 24,612
2016-09-27 $26.29 $26.40 $26.12 $26.24 $19.08 77,362
2016-09-26 $26.10 $26.35 $26.10 $26.35 $19.16 27,700
2016-09-23 $26.15 $26.24 $26.07 $26.20 $19.05 23,943
2016-09-22 $26.21 $26.34 $26.10 $26.14 $19.01 63,654
2016-09-21 $25.93 $26.19 $25.82 $26.16 $19.02 50,650
2016-09-20 $26.13 $26.13 $25.82 $25.85 $18.80 88,353
2016-09-19 $26.02 $26.13 $25.99 $26.13 $19.00 49,135
2016-09-16 $26.10 $26.13 $25.92 $26.02 $18.92 11,078
2016-09-15 $25.90 $26.21 $25.85 $26.10 $18.98 47,739
2016-09-14 $25.72 $25.98 $25.54 $25.98 $18.89 53,278
2016-09-13 $26.08 $26.08 $25.66 $25.77 $18.74 122,186
2016-09-12 $26.35 $26.46 $26.30 $26.45 $18.84 37,970
2016-09-09 $26.80 $26.83 $26.23 $26.35 $18.76 90,117
2016-09-08 $27.01 $27.08 $26.77 $26.80 $19.08 89,342
2016-09-07 $27.22 $27.22 $27.00 $27.00 $19.23 94,626
2016-09-06 $27.10 $27.28 $27.06 $27.18 $19.36 51,122
2016-09-02 $27.07 $27.25 $27.03 $27.10 $19.30 97,048
2016-09-01 $27.46 $27.46 $26.98 $27.03 $19.25 97,566
2016-08-31 $27.04 $27.58 $27.00 $27.46 $19.55 217,450
2016-08-30 $27.04 $27.05 $26.97 $27.01 $19.23 52,743
2016-08-29 $26.83 $27.20 $26.83 $27.05 $19.26 106,424
2016-08-26 $26.75 $26.99 $26.74 $26.90 $19.16 60,355
2016-08-25 $26.70 $26.89 $26.65 $26.75 $19.05 46,505
2016-08-24 $26.60 $26.76 $26.56 $26.73 $19.04 71,127
2016-08-23 $26.84 $26.90 $26.64 $26.66 $18.99 87,561
2016-08-22 $26.52 $26.86 $26.45 $26.82 $19.10 107,381
2016-08-19 $26.60 $26.68 $26.49 $26.65 $18.98 24,222
2016-08-18 $26.64 $26.69 $26.45 $26.60 $18.94 55,701
2016-08-17 $26.46 $26.58 $26.44 $26.56 $18.91 30,383
2016-08-16 $26.42 $26.44 $26.26 $26.44 $18.83 58,431
2016-08-15 $26.38 $26.43 $26.24 $26.42 $18.81 45,735
2016-08-12 $26.41 $26.43 $26.14 $26.25 $18.69 51,049
2016-08-11 $26.42 $26.42 $26.16 $26.32 $18.74 160,463
2016-08-10 $26.28 $26.42 $26.24 $26.36 $18.77 59,707
2016-08-09 $26.26 $26.39 $26.26 $26.27 $18.71 70,526
2016-08-08 $26.17 $26.24 $26.13 $26.24 $18.69 47,198
2016-08-05 $26.07 $26.14 $25.92 $26.10 $18.59 48,784
2016-08-04 $26.07 $26.10 $25.90 $25.98 $18.50 69,139
2016-08-03 $26.16 $26.17 $25.97 $26.01 $18.52 48,235
2016-08-02 $26.02 $26.09 $25.94 $26.09 $18.58 39,808
2016-08-01 $26.20 $26.25 $25.91 $25.98 $18.50 45,687
2016-07-29 $26.10 $26.15 $26.00 $26.09 $18.58 89,190
2016-07-28 $26.14 $26.15 $25.95 $26.11 $18.59 108,289
2016-07-27 $26.10 $26.20 $26.05 $26.10 $18.59 64,273
2016-07-26 $26.17 $26.30 $26.02 $26.11 $18.59 85,895
2016-07-25 $26.00 $26.18 $25.87 $26.06 $18.56 145,653
2016-07-22 $25.91 $26.00 $25.80 $26.00 $18.52 87,031
2016-07-21 $25.89 $25.91 $25.83 $25.91 $18.45 72,606
2016-07-20 $25.88 $25.95 $25.85 $25.91 $18.45 66,869
2016-07-19 $25.81 $25.86 $25.74 $25.86 $18.42 123,436
2016-07-18 $25.68 $25.80 $25.62 $25.80 $18.37 134,783
2016-07-15 $25.60 $25.72 $25.45 $25.72 $18.32 974,245
2016-07-14 $25.75 $25.82 $25.52 $25.57 $18.21 252,849
2016-07-13 $25.90 $26.00 $25.76 $25.81 $18.38 239,941
2016-07-12 $25.94 $26.00 $25.83 $25.89 $18.44 281,748
2016-07-11 $25.95 $26.04 $25.94 $26.02 $18.53 512,928
2016-07-08 $25.81 $25.98 $25.81 $25.98 $18.50 211,558
2016-07-07 $25.96 $25.97 $25.76 $25.84 $18.40 145,037
2016-07-06 $25.86 $26.03 $25.83 $25.95 $18.48 180,669
2016-07-05 $25.85 $25.92 $25.65 $25.86 $18.42 150,184
2016-07-01 $25.70 $25.90 $25.66 $25.80 $18.37 213,059
2016-06-30 $25.46 $25.68 $25.33 $25.61 $18.24 230,047
2016-06-29 $25.32 $25.44 $25.26 $25.43 $18.11 330,103
2016-06-28 $25.04 $25.27 $25.03 $25.24 $17.97 288,092
2016-06-27 $24.87 $24.98 $24.75 $24.96 $17.77 183,263
2016-06-24 $24.69 $25.04 $24.67 $24.87 $17.71 217,959
2016-06-23 $25.11 $25.17 $25.11 $25.14 $17.90 158,089
2016-06-22 $25.10 $25.13 $25.00 $25.10 $17.87 231,099
2016-06-21 $25.10 $25.10 $25.07 $25.09 $17.87 190,513
2016-06-20 $25.10 $25.13 $25.06 $25.08 $17.86 210,091
2016-06-17 $25.04 $25.12 $25.04 $25.04 $17.83 262,605
2016-06-16 $25.05 $25.07 $24.99 $25.04 $17.83 127,830
2016-06-15 $24.97 $25.17 $24.97 $25.06 $17.85 292,433
2016-06-14 $25.01 $25.10 $24.91 $24.96 $17.77 360,064

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.