Capital One Financial Corp (CPTFP) Exchange: OTCGREY

  1. Overview
  2. Capital One Financial Corp (CPTFP)

Data as of April 24, 2024

$25.02 ($0.03) 0.12%

Capital One Financial Corp - Daily Information
Click for more stock information on Capital One Financial Corp.
Daily Information Data
Date April 24, 2024
Open $24.99
Previous Close $25.02
High $25.02
Low $24.99
Adjusted Open $24.99
Previous Adjusted Close $25.02
Adjusted High $25.02
Adjusted Low $24.99

About Capital One Financial Corp (CPTFP)

Capital One Financial Corporation Depositary Shares Series F

Invest in Capital One Financial Corp (CPTFP)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Capital One Financial Corp (CPTFP)

Date Open High Low Close Adj.Close Volume
2020-11-30 $24.99 $25.02 $24.99 $25.02 $25.02 196,333
2020-11-27 $25.00 $25.00 $24.99 $24.99 $24.99 63,680
2020-11-25 $25.00 $25.00 $24.99 $24.99 $24.99 28,104
2020-11-24 $24.99 $25.00 $24.98 $24.98 $24.98 74,858
2020-11-23 $25.00 $25.01 $24.98 $24.99 $24.99 44,604
2020-11-20 $24.99 $25.00 $24.98 $24.99 $24.99 42,164
2020-11-19 $24.99 $25.01 $24.99 $25.00 $25.00 38,007
2020-11-18 $25.00 $25.00 $24.98 $24.99 $24.99 22,609
2020-11-17 $25.01 $25.01 $24.98 $24.99 $24.99 101,828
2020-11-16 $24.99 $25.01 $24.98 $25.01 $25.01 95,192
2020-11-13 $24.99 $25.05 $24.98 $24.99 $24.99 74,869
2020-11-12 $25.39 $25.39 $25.37 $25.38 $24.99 78,118
2020-11-11 $25.38 $25.39 $25.37 $25.37 $24.98 34,265
2020-11-10 $25.37 $25.39 $25.37 $25.38 $24.99 54,714
2020-11-09 $25.37 $25.39 $25.36 $25.38 $24.99 39,423
2020-11-06 $25.36 $25.38 $25.36 $25.38 $24.99 25,993
2020-11-05 $25.36 $25.37 $25.36 $25.36 $24.97 24,785
2020-11-04 $25.36 $25.37 $25.36 $25.37 $24.98 96,318
2020-11-03 $25.36 $25.37 $25.36 $25.36 $24.97 46,039
2020-11-02 $25.39 $25.42 $25.36 $25.36 $24.97 148,686
2020-10-30 $25.36 $25.45 $25.36 $25.45 $25.06 117,685
2020-10-29 $25.36 $25.38 $25.36 $25.36 $24.97 47,334
2020-10-28 $25.36 $25.38 $25.36 $25.38 $24.99 70,507
2020-10-27 $25.36 $25.39 $25.36 $25.37 $24.98 30,942
2020-10-26 $25.36 $25.38 $25.35 $25.38 $24.99 58,516
2020-10-23 $25.37 $25.39 $25.35 $25.38 $24.99 19,433
2020-10-22 $25.39 $25.45 $25.34 $25.45 $25.06 30,356
2020-10-21 $25.42 $25.43 $25.31 $25.32 $24.93 50,718
2020-10-20 $25.40 $25.45 $25.35 $25.39 $25.00 28,696
2020-10-19 $25.41 $25.48 $25.34 $25.47 $25.08 52,715
2020-10-16 $25.45 $25.48 $25.39 $25.43 $25.04 29,619
2020-10-15 $25.39 $25.47 $25.34 $25.38 $24.99 21,958
2020-10-14 $25.36 $25.47 $25.36 $25.42 $25.03 15,522
2020-10-13 $25.35 $25.45 $25.35 $25.42 $25.03 33,055
2020-10-12 $25.48 $25.50 $25.29 $25.32 $24.93 57,251
2020-10-09 $25.45 $25.49 $25.40 $25.49 $25.10 13,165
2020-10-08 $25.41 $25.47 $25.41 $25.44 $25.05 41,229
2020-10-07 $25.37 $25.45 $25.37 $25.44 $25.05 19,710
2020-10-06 $25.35 $25.45 $25.31 $25.43 $25.04 24,664
2020-10-05 $25.40 $25.47 $25.33 $25.34 $24.95 49,960
2020-10-02 $25.27 $25.44 $25.27 $25.43 $25.04 43,172
2020-10-01 $25.24 $25.39 $25.24 $25.39 $25.00 37,128
2020-09-30 $25.34 $25.34 $25.18 $25.18 $24.80 78,824
2020-09-29 $25.29 $25.33 $25.28 $25.30 $24.91 33,860
2020-09-28 $25.34 $25.34 $25.26 $25.30 $24.91 51,208
2020-09-25 $25.25 $25.37 $25.23 $25.28 $24.89 78,823
2020-09-24 $25.20 $25.30 $25.05 $25.26 $24.87 62,192
2020-09-23 $25.24 $25.28 $25.17 $25.25 $24.86 65,770
2020-09-22 $25.23 $25.31 $25.23 $25.30 $24.91 40,434
2020-09-21 $25.25 $25.26 $25.12 $25.23 $24.84 32,140
2020-09-18 $25.27 $25.30 $25.22 $25.25 $24.86 26,455
2020-09-17 $25.21 $25.31 $25.21 $25.27 $24.88 19,911
2020-09-16 $25.28 $25.37 $25.24 $25.24 $24.85 40,278
2020-09-15 $25.29 $25.36 $25.27 $25.28 $24.89 37,757
2020-09-14 $25.40 $25.42 $25.27 $25.29 $24.90 22,052
2020-09-11 $25.30 $25.34 $25.27 $25.30 $24.91 23,745
2020-09-10 $25.27 $25.37 $25.27 $25.32 $24.93 52,684
2020-09-09 $25.29 $25.36 $25.24 $25.27 $24.88 27,309
2020-09-08 $25.21 $25.41 $25.15 $25.29 $24.90 36,724
2020-09-04 $25.45 $25.45 $25.25 $25.25 $24.86 28,196
2020-09-03 $25.47 $25.47 $25.31 $25.45 $25.06 50,077
2020-09-02 $25.48 $25.48 $25.37 $25.48 $25.09 30,358
2020-09-01 $25.43 $25.49 $25.41 $25.48 $25.09 30,986
2020-08-31 $25.36 $25.51 $25.34 $25.34 $24.95 43,238
2020-08-28 $25.42 $25.51 $25.42 $25.45 $25.06 21,590
2020-08-27 $25.47 $25.52 $25.38 $25.47 $25.08 28,860
2020-08-26 $25.34 $25.47 $25.31 $25.47 $25.08 45,524
2020-08-25 $25.31 $25.47 $25.31 $25.40 $25.01 18,726
2020-08-24 $25.35 $25.40 $25.31 $25.35 $24.96 26,705
2020-08-21 $25.48 $25.48 $25.31 $25.31 $24.92 24,521
2020-08-20 $25.36 $25.48 $25.35 $25.40 $25.01 33,649
2020-08-19 $25.50 $25.50 $25.32 $25.43 $25.04 60,328
2020-08-18 $25.45 $25.51 $25.37 $25.45 $25.06 48,256
2020-08-17 $25.37 $25.51 $25.37 $25.45 $25.06 44,798
2020-08-14 $25.39 $25.40 $25.19 $25.35 $24.96 45,871
2020-08-13 $25.55 $25.73 $25.55 $25.72 $24.95 35,169
2020-08-12 $25.60 $25.73 $25.55 $25.55 $24.78 32,721
2020-08-11 $25.55 $25.65 $25.55 $25.61 $24.84 43,137
2020-08-10 $25.60 $25.65 $25.52 $25.55 $24.78 34,781
2020-08-07 $25.67 $25.67 $25.52 $25.60 $24.83 46,294
2020-08-06 $25.62 $25.68 $25.52 $25.68 $24.91 20,967
2020-08-05 $25.56 $25.64 $25.56 $25.62 $24.85 35,022
2020-08-04 $25.57 $25.59 $25.52 $25.57 $24.80 23,255
2020-08-03 $25.65 $25.65 $25.55 $25.61 $24.84 48,572
2020-07-31 $25.52 $25.65 $25.52 $25.65 $24.88 35,275
2020-07-30 $25.54 $25.61 $25.51 $25.56 $24.79 36,877
2020-07-29 $25.45 $25.62 $25.45 $25.61 $24.84 26,892
2020-07-28 $25.56 $25.63 $25.44 $25.62 $24.85 38,461
2020-07-27 $25.48 $25.58 $25.44 $25.47 $24.70 44,720
2020-07-24 $25.59 $25.64 $25.43 $25.48 $24.71 80,586
2020-07-23 $25.51 $25.64 $25.48 $25.60 $24.83 15,306
2020-07-22 $25.55 $25.63 $25.47 $25.53 $24.76 26,606
2020-07-21 $25.55 $25.70 $25.54 $25.64 $24.87 18,084
2020-07-20 $25.58 $25.61 $25.53 $25.60 $24.83 14,143
2020-07-17 $25.54 $25.62 $25.54 $25.58 $24.81 33,180
2020-07-16 $25.40 $25.69 $25.36 $25.54 $24.77 44,854
2020-07-15 $25.25 $25.53 $25.25 $25.51 $24.74 39,036
2020-07-14 $25.28 $25.33 $25.20 $25.31 $24.55 24,014
2020-07-13 $25.40 $25.54 $25.26 $25.34 $24.58 95,697
2020-07-10 $25.24 $25.40 $25.15 $25.39 $24.63 106,156
2020-07-09 $25.16 $25.31 $25.11 $25.25 $24.49 54,798
2020-07-08 $25.19 $25.25 $25.12 $25.18 $24.42 28,047
2020-07-07 $25.17 $25.24 $25.17 $25.19 $24.43 22,903
2020-07-06 $25.27 $25.34 $25.16 $25.23 $24.47 33,511
2020-07-02 $25.15 $25.25 $25.15 $25.22 $24.46 43,549
2020-07-01 $25.22 $25.25 $25.06 $25.18 $24.42 48,543
2020-06-30 $25.20 $25.25 $25.00 $25.20 $24.44 113,524
2020-06-29 $25.20 $25.35 $25.12 $25.27 $24.51 48,304
2020-06-26 $25.35 $25.42 $25.22 $25.25 $24.49 20,959
2020-06-25 $25.24 $25.43 $25.24 $25.41 $24.65 34,781
2020-06-24 $25.31 $25.43 $25.20 $25.34 $24.58 21,556
2020-06-23 $25.45 $25.45 $25.32 $25.41 $24.65 22,010
2020-06-22 $25.40 $25.60 $25.32 $25.40 $24.64 14,642
2020-06-19 $25.60 $25.60 $25.44 $25.45 $24.68 17,717
2020-06-18 $25.39 $25.66 $25.39 $25.61 $24.84 44,358
2020-06-17 $25.44 $25.67 $25.44 $25.67 $24.90 15,778
2020-06-16 $25.32 $25.49 $25.28 $25.49 $24.72 28,133
2020-06-15 $25.07 $25.27 $24.77 $25.22 $24.46 37,917
2020-06-12 $25.34 $25.54 $25.13 $25.21 $24.45 25,295
2020-06-11 $25.46 $25.47 $25.01 $25.34 $24.58 45,163
2020-06-10 $25.68 $25.69 $25.44 $25.69 $24.92 13,544
2020-06-09 $25.52 $25.68 $25.52 $25.63 $24.86 9,615
2020-06-08 $25.49 $25.69 $25.49 $25.69 $24.92 19,815
2020-06-05 $25.66 $25.78 $25.55 $25.55 $24.78 17,512
2020-06-04 $25.45 $25.64 $25.45 $25.59 $24.82 18,970
2020-06-03 $25.45 $25.60 $25.45 $25.55 $24.78 20,470
2020-06-02 $25.68 $25.68 $25.43 $25.45 $24.68 28,275
2020-06-01 $25.79 $25.81 $25.54 $25.60 $24.83 50,629
2020-05-29 $25.57 $25.74 $25.40 $25.74 $24.97 24,836
2020-05-28 $25.74 $25.84 $25.55 $25.61 $24.84 24,678
2020-05-27 $25.50 $25.77 $25.43 $25.69 $24.92 27,634
2020-05-26 $25.55 $25.80 $25.40 $25.46 $24.69 19,789
2020-05-22 $25.34 $25.48 $25.28 $25.36 $24.60 74,839
2020-05-21 $25.08 $25.44 $25.08 $25.33 $24.57 38,337
2020-05-20 $24.93 $25.80 $24.93 $25.16 $24.40 34,081
2020-05-19 $24.98 $25.08 $24.90 $24.96 $24.21 57,097
2020-05-18 $24.94 $25.02 $24.90 $24.97 $24.22 63,959
2020-05-15 $24.70 $24.99 $24.70 $24.82 $24.07 65,285
2020-05-14 $24.71 $24.88 $24.19 $24.88 $24.13 77,431
2020-05-13 $25.21 $25.25 $25.01 $25.11 $23.98 61,654
2020-05-12 $25.26 $25.32 $25.20 $25.21 $24.08 51,238
2020-05-11 $25.24 $25.29 $25.09 $25.25 $24.11 24,666
2020-05-08 $25.25 $25.30 $25.21 $25.25 $24.11 33,280
2020-05-07 $25.30 $25.33 $25.20 $25.22 $24.09 32,073
2020-05-06 $25.25 $25.41 $25.19 $25.25 $24.11 21,598
2020-05-05 $25.35 $25.44 $25.23 $25.25 $24.11 41,008
2020-05-04 $25.54 $25.54 $25.26 $25.35 $24.21 38,187
2020-05-01 $25.45 $25.61 $25.40 $25.59 $24.44 39,828
2020-04-30 $25.43 $25.67 $25.43 $25.65 $24.50 40,144
2020-04-29 $25.41 $25.64 $25.35 $25.49 $24.34 32,602
2020-04-28 $25.69 $25.69 $25.23 $25.40 $24.26 23,011
2020-04-27 $25.11 $25.54 $25.11 $25.48 $24.33 30,447
2020-04-24 $25.30 $25.33 $25.01 $25.27 $24.13 61,778
2020-04-23 $24.75 $25.15 $24.75 $25.12 $23.99 40,564
2020-04-22 $25.26 $25.27 $24.75 $24.75 $23.64 40,478
2020-04-21 $24.99 $25.09 $24.52 $24.95 $23.83 54,546
2020-04-20 $25.18 $25.36 $25.02 $25.22 $24.09 48,231
2020-04-17 $25.38 $25.40 $25.00 $25.34 $24.20 178,146
2020-04-16 $24.76 $25.13 $24.48 $25.08 $23.95 77,296
2020-04-15 $24.73 $24.98 $24.68 $24.75 $23.64 86,079
2020-04-14 $25.12 $25.41 $25.00 $25.01 $23.89 56,986
2020-04-13 $25.25 $25.25 $24.49 $25.04 $23.91 70,641
2020-04-09 $24.51 $25.60 $24.51 $25.35 $24.21 95,791
2020-04-08 $24.27 $25.10 $24.27 $24.73 $23.62 133,554
2020-04-07 $24.10 $24.37 $23.46 $24.37 $23.27 158,250
2020-04-06 $22.24 $23.39 $22.24 $23.28 $22.23 106,432
2020-04-03 $22.88 $22.88 $21.75 $21.95 $20.96 34,873
2020-04-02 $22.58 $22.88 $21.70 $22.88 $21.85 90,987
2020-04-01 $23.50 $23.54 $22.15 $22.85 $21.82 74,908
2020-03-31 $23.76 $24.23 $23.76 $24.02 $22.94 223,803
2020-03-30 $24.26 $24.36 $23.78 $23.90 $22.83 125,086
2020-03-27 $24.54 $24.57 $24.11 $24.30 $23.21 140,146
2020-03-26 $23.45 $24.96 $23.45 $24.95 $23.83 137,900
2020-03-25 $21.83 $25.05 $21.80 $23.59 $22.53 249,091
2020-03-24 $19.68 $22.69 $19.68 $21.74 $20.76 142,958
2020-03-23 $20.50 $20.75 $17.75 $19.18 $18.32 172,659
2020-03-20 $20.07 $23.19 $19.82 $21.39 $20.43 161,252
2020-03-19 $16.25 $20.27 $16.25 $19.57 $18.69 194,403
2020-03-18 $22.68 $22.68 $14.05 $18.80 $17.95 174,149
2020-03-17 $23.14 $23.68 $22.85 $23.00 $21.97 117,997
2020-03-16 $24.23 $24.78 $23.00 $23.03 $21.99 134,803
2020-03-13 $24.56 $25.23 $24.42 $25.23 $24.10 120,003
2020-03-12 $24.99 $25.19 $22.76 $24.33 $23.24 191,127
2020-03-11 $25.35 $25.49 $25.32 $25.49 $24.34 48,766
2020-03-10 $25.50 $25.55 $25.32 $25.55 $24.40 32,283
2020-03-09 $25.25 $25.44 $25.23 $25.31 $24.17 57,350
2020-03-06 $25.58 $25.64 $25.46 $25.60 $24.45 201,896
2020-03-05 $25.75 $25.75 $25.61 $25.65 $24.50 64,093
2020-03-04 $25.85 $25.85 $25.70 $25.83 $24.67 19,724
2020-03-03 $25.88 $25.91 $25.57 $25.72 $24.56 37,673
2020-03-02 $25.80 $25.88 $25.58 $25.88 $24.72 51,436
2020-02-28 $25.67 $25.72 $25.11 $25.50 $24.35 103,383
2020-02-27 $25.77 $25.85 $25.58 $25.79 $24.63 28,094
2020-02-26 $25.71 $25.80 $25.70 $25.70 $24.54 77,422
2020-02-25 $25.83 $25.85 $25.65 $25.70 $24.54 48,523
2020-02-24 $25.75 $25.87 $25.74 $25.74 $24.58 19,995
2020-02-21 $25.86 $25.87 $25.81 $25.83 $24.67 19,234
2020-02-20 $25.78 $25.87 $25.73 $25.85 $24.69 26,378
2020-02-19 $25.83 $25.85 $25.75 $25.75 $24.59 94,601
2020-02-18 $25.81 $25.85 $25.81 $25.83 $24.67 101,395
2020-02-14 $25.81 $25.85 $25.79 $25.83 $24.67 321,019
2020-02-13 $25.80 $25.81 $25.79 $25.80 $24.64 30,666
2020-02-12 $26.18 $26.22 $26.18 $26.18 $24.63 16,503
2020-02-11 $26.17 $26.21 $26.17 $26.20 $24.65 72,739
2020-02-10 $26.19 $26.19 $26.16 $26.19 $24.64 9,415
2020-02-07 $26.18 $26.20 $26.15 $26.19 $24.64 19,595
2020-02-06 $26.17 $26.18 $26.16 $26.17 $24.62 17,453
2020-02-05 $26.18 $26.18 $26.12 $26.17 $24.62 31,832
2020-02-04 $26.14 $26.18 $26.13 $26.17 $24.62 29,520
2020-02-03 $26.14 $26.14 $26.02 $26.14 $24.60 124,254
2020-01-31 $26.12 $26.14 $26.06 $26.10 $24.56 46,078
2020-01-30 $26.08 $26.12 $26.05 $26.10 $24.55 25,745
2020-01-29 $26.04 $26.09 $26.04 $26.09 $24.55 46,059
2020-01-28 $26.18 $26.18 $26.02 $26.04 $24.50 51,265
2020-01-27 $26.14 $26.18 $26.12 $26.15 $24.60 34,772
2020-01-24 $26.24 $26.24 $26.11 $26.20 $24.65 18,898
2020-01-23 $26.20 $26.23 $26.14 $26.22 $24.67 22,851
2020-01-22 $26.03 $26.20 $26.03 $26.20 $24.65 31,263
2020-01-21 $26.14 $26.14 $26.02 $26.05 $24.51 28,310
2020-01-17 $26.14 $26.14 $26.11 $26.13 $24.59 14,307
2020-01-16 $26.05 $26.14 $26.05 $26.09 $24.55 28,575
2020-01-15 $26.08 $26.14 $26.01 $26.11 $24.57 19,216
2020-01-14 $26.14 $26.14 $26.10 $26.14 $24.60 10,088
2020-01-13 $26.10 $26.13 $26.09 $26.13 $24.59 20,949
2020-01-10 $26.08 $26.08 $26.02 $26.08 $24.54 18,359
2020-01-09 $26.03 $26.09 $26.00 $26.05 $24.51 37,690
2020-01-08 $25.96 $26.06 $25.96 $26.00 $24.46 33,650
2020-01-07 $26.02 $26.02 $25.95 $25.98 $24.44 48,378
2020-01-06 $26.02 $26.03 $25.99 $26.02 $24.48 26,029
2020-01-03 $26.04 $26.04 $26.00 $26.00 $24.46 28,665
2020-01-02 $25.95 $26.06 $25.91 $26.00 $24.46 40,486
2019-12-31 $26.00 $26.00 $25.88 $25.88 $24.35 65,258
2019-12-30 $25.95 $26.00 $25.89 $25.94 $24.41 29,258
2019-12-27 $26.02 $26.02 $25.95 $25.97 $24.44 52,350
2019-12-26 $25.99 $26.08 $25.96 $26.08 $24.54 11,148
2019-12-24 $25.98 $25.99 $25.96 $25.97 $24.44 22,048
2019-12-23 $25.95 $25.98 $25.94 $25.98 $24.44 27,927
2019-12-20 $25.98 $26.00 $25.96 $25.98 $24.44 42,257
2019-12-19 $25.94 $25.98 $25.91 $25.95 $24.42 33,913
2019-12-18 $25.99 $25.99 $25.92 $25.98 $24.44 52,639
2019-12-17 $25.96 $25.97 $25.94 $25.97 $24.44 12,095
2019-12-16 $25.98 $25.98 $25.92 $25.96 $24.43 20,842
2019-12-13 $25.90 $25.95 $25.89 $25.95 $24.42 16,927
2019-12-12 $25.92 $25.92 $25.81 $25.90 $24.37 26,106
2019-12-11 $25.89 $25.92 $25.87 $25.91 $24.38 31,464
2019-12-10 $25.84 $25.88 $25.83 $25.88 $24.35 30,493
2019-12-09 $25.88 $25.89 $25.85 $25.86 $24.33 43,301
2019-12-06 $25.86 $25.89 $25.84 $25.89 $24.36 31,008
2019-12-05 $25.85 $25.87 $25.81 $25.86 $24.33 34,718
2019-12-04 $25.85 $25.85 $25.83 $25.85 $24.32 23,790
2019-12-03 $25.83 $25.84 $25.78 $25.81 $24.28 45,603
2019-12-02 $25.86 $25.86 $25.77 $25.84 $24.31 36,762
2019-11-29 $25.82 $25.86 $25.72 $25.80 $24.28 80,084
2019-11-27 $25.78 $25.82 $25.77 $25.80 $24.28 39,687
2019-11-26 $25.77 $25.82 $25.77 $25.79 $24.27 249,974
2019-11-25 $25.77 $25.83 $25.75 $25.79 $24.27 22,653
2019-11-22 $25.84 $25.84 $25.80 $25.81 $24.28 19,853
2019-11-21 $25.84 $25.84 $25.78 $25.80 $24.28 15,745
2019-11-20 $25.85 $25.85 $25.80 $25.84 $24.31 21,696
2019-11-19 $25.85 $25.86 $25.79 $25.82 $24.29 9,996
2019-11-18 $25.86 $25.86 $25.81 $25.81 $24.28 22,900
2019-11-15 $25.82 $25.86 $25.80 $25.85 $24.32 28,242
2019-11-14 $25.86 $25.87 $25.81 $25.86 $24.33 35,330
2019-11-13 $26.19 $26.26 $26.19 $26.19 $24.28 68,583
2019-11-12 $26.18 $26.19 $26.15 $26.18 $24.27 14,901
2019-11-11 $26.15 $26.19 $26.15 $26.17 $24.26 11,339
2019-11-08 $26.16 $26.19 $26.11 $26.18 $24.27 8,872
2019-11-07 $26.21 $26.21 $26.13 $26.16 $24.25 62,281
2019-11-06 $26.15 $26.22 $26.14 $26.16 $24.25 107,535
2019-11-05 $26.17 $26.17 $26.12 $26.14 $24.23 18,038
2019-11-04 $26.15 $26.17 $26.11 $26.16 $24.25 46,424
2019-11-01 $26.16 $26.18 $26.10 $26.14 $24.23 65,330
2019-10-31 $26.19 $26.24 $26.13 $26.14 $24.23 157,171
2019-10-30 $26.24 $26.28 $26.17 $26.26 $24.34 38,134
2019-10-29 $26.19 $26.25 $26.18 $26.22 $24.31 10,213
2019-10-28 $26.28 $26.28 $26.17 $26.23 $24.32 38,134
2019-10-25 $26.26 $26.28 $26.23 $26.27 $24.35 28,659
2019-10-24 $26.19 $26.26 $26.19 $26.25 $24.33 22,729
2019-10-23 $26.22 $26.26 $26.19 $26.23 $24.32 36,183
2019-10-22 $26.14 $26.22 $26.14 $26.20 $24.29 22,303
2019-10-21 $26.18 $26.18 $26.13 $26.15 $24.24 15,277
2019-10-18 $26.16 $26.18 $26.14 $26.14 $24.23 17,194
2019-10-17 $26.18 $26.18 $26.12 $26.17 $24.26 12,827
2019-10-16 $26.09 $26.18 $26.08 $26.15 $24.24 27,170
2019-10-15 $26.15 $26.15 $26.07 $26.08 $24.18 23,838
2019-10-14 $26.07 $26.18 $26.07 $26.17 $24.26 27,457
2019-10-11 $26.05 $26.11 $26.04 $26.07 $24.17 33,273
2019-10-10 $26.00 $26.05 $26.00 $26.05 $24.15 13,364
2019-10-09 $26.03 $26.05 $26.01 $26.01 $24.11 22,611
2019-10-08 $25.99 $26.05 $25.97 $26.00 $24.10 49,745
2019-10-07 $26.00 $26.00 $25.96 $25.99 $24.09 76,161
2019-10-04 $26.00 $26.00 $25.99 $26.00 $24.10 33,550
2019-10-03 $25.96 $25.98 $25.81 $25.97 $24.07 408,874
2019-10-02 $26.00 $26.00 $25.94 $25.96 $24.07 15,830
2019-10-01 $26.03 $26.03 $25.93 $25.99 $24.09 52,856
2019-09-30 $26.02 $26.05 $25.92 $25.94 $24.05 140,595
2019-09-27 $26.08 $26.14 $25.96 $26.00 $24.10 44,289
2019-09-26 $26.14 $26.17 $26.05 $26.08 $24.18 18,077
2019-09-25 $26.11 $26.14 $26.07 $26.12 $24.21 25,698
2019-09-24 $26.17 $26.17 $26.06 $26.07 $24.17 34,032
2019-09-23 $26.07 $26.22 $26.07 $26.13 $24.22 60,239
2019-09-20 $26.00 $26.07 $26.00 $26.04 $24.14 14,253
2019-09-19 $26.03 $26.03 $26.00 $26.00 $24.10 10,402
2019-09-18 $26.03 $26.07 $25.98 $26.00 $24.10 44,415
2019-09-17 $25.99 $25.99 $25.97 $25.99 $24.09 26,666
2019-09-16 $25.98 $26.01 $25.94 $25.99 $24.09 38,272
2019-09-13 $26.07 $26.07 $25.83 $25.99 $24.09 69,891
2019-09-12 $25.99 $26.07 $25.96 $26.07 $24.17 35,014
2019-09-11 $25.97 $26.04 $25.93 $25.99 $24.09 46,856
2019-09-10 $25.98 $25.98 $25.93 $25.96 $24.07 47,604
2019-09-09 $25.96 $25.98 $25.94 $25.95 $24.06 60,044
2019-09-06 $26.03 $26.03 $25.96 $25.96 $24.07 37,564
2019-09-05 $26.07 $26.07 $25.97 $25.97 $24.07 37,204
2019-09-04 $26.00 $26.07 $25.91 $26.05 $24.15 43,979
2019-09-03 $26.02 $26.06 $25.96 $26.04 $24.14 38,108
2019-08-30 $25.91 $26.00 $25.91 $25.96 $24.07 130,496
2019-08-29 $26.07 $26.12 $25.93 $25.96 $24.07 101,862
2019-08-28 $26.02 $26.09 $26.00 $26.00 $24.10 68,001
2019-08-27 $26.05 $26.05 $25.94 $26.02 $24.12 42,825
2019-08-26 $26.04 $26.04 $25.93 $26.01 $24.11 15,766
2019-08-23 $26.07 $26.07 $26.00 $26.00 $24.10 13,265
2019-08-22 $26.04 $26.07 $26.01 $26.05 $24.15 23,424
2019-08-21 $26.02 $26.04 $25.95 $26.03 $24.13 21,795
2019-08-20 $25.94 $26.00 $25.94 $25.96 $24.07 27,093
2019-08-19 $25.90 $25.98 $25.86 $25.94 $24.05 31,302
2019-08-16 $25.93 $25.93 $25.85 $25.88 $23.99 16,737
2019-08-15 $25.88 $25.93 $25.86 $25.93 $24.04 46,352
2019-08-14 $26.14 $26.23 $26.14 $26.18 $23.91 28,172
2019-08-13 $26.14 $26.23 $26.14 $26.18 $23.91 56,374
2019-08-12 $26.10 $26.15 $26.08 $26.14 $23.88 18,930
2019-08-09 $26.09 $26.09 $26.05 $26.07 $23.81 26,418
2019-08-08 $26.09 $26.09 $26.05 $26.07 $23.81 18,850
2019-08-07 $26.08 $26.09 $26.03 $26.03 $23.77 45,699
2019-08-06 $26.09 $26.11 $26.04 $26.08 $23.82 43,073
2019-08-05 $26.17 $26.17 $26.04 $26.08 $23.82 31,764
2019-08-02 $26.07 $26.18 $26.07 $26.18 $23.91 69,139
2019-08-01 $26.11 $26.14 $26.06 $26.13 $23.87 76,668
2019-07-31 $26.06 $26.09 $26.03 $26.04 $23.78 166,113
2019-07-30 $26.08 $26.10 $26.04 $26.06 $23.80 133,163
2019-07-29 $26.09 $26.20 $26.07 $26.14 $23.88 102,361
2019-07-26 $26.06 $26.09 $26.06 $26.07 $23.81 15,466
2019-07-25 $26.13 $26.13 $26.03 $26.03 $23.77 37,654
2019-07-24 $26.05 $26.10 $26.01 $26.08 $23.82 72,295
2019-07-23 $26.10 $26.10 $26.01 $26.02 $23.77 39,111
2019-07-22 $26.10 $26.10 $26.00 $26.07 $23.81 267,276
2019-07-19 $26.13 $26.13 $26.03 $26.05 $23.79 150,087
2019-07-18 $26.13 $26.14 $26.05 $26.08 $23.82 143,094
2019-07-17 $26.07 $26.14 $26.00 $26.11 $23.85 76,203
2019-07-16 $25.99 $26.06 $25.99 $26.04 $23.78 40,001
2019-07-15 $26.03 $26.03 $25.99 $26.03 $23.77 44,782
2019-07-12 $26.04 $26.04 $25.94 $25.98 $23.73 129,534
2019-07-11 $26.00 $26.02 $25.94 $25.98 $23.73 83,719
2019-07-10 $25.99 $25.99 $25.93 $25.97 $23.72 335,463
2019-07-09 $25.99 $26.02 $25.96 $25.96 $23.71 124,493
2019-07-08 $25.94 $25.99 $25.93 $25.98 $23.73 19,776
2019-07-05 $25.95 $25.96 $25.85 $25.93 $23.68 23,043
2019-07-03 $25.96 $25.99 $25.90 $25.97 $23.72 25,630
2019-07-02 $25.87 $25.96 $25.84 $25.95 $23.70 31,041
2019-07-01 $25.86 $25.94 $25.82 $25.85 $23.61 14,720
2019-06-28 $25.82 $25.87 $25.76 $25.76 $23.53 109,479
2019-06-27 $25.92 $25.92 $25.85 $25.86 $23.62 51,311
2019-06-26 $25.92 $25.92 $25.88 $25.90 $23.66 34,179
2019-06-25 $25.93 $25.99 $25.88 $25.88 $23.64 28,489
2019-06-24 $26.10 $26.15 $25.91 $25.95 $23.70 42,753
2019-06-21 $26.23 $26.23 $26.05 $26.05 $23.79 23,673
2019-06-20 $26.20 $26.24 $26.13 $26.20 $23.93 33,389
2019-06-19 $26.20 $26.21 $26.13 $26.14 $23.88 18,981
2019-06-18 $26.08 $26.24 $26.08 $26.19 $23.92 76,654
2019-06-17 $26.07 $26.13 $26.07 $26.11 $23.85 16,173
2019-06-14 $26.05 $26.09 $26.00 $26.00 $23.75 17,346
2019-06-13 $26.03 $26.05 $25.99 $26.04 $23.78 19,309
2019-06-12 $26.00 $26.05 $25.98 $26.01 $23.76 15,659
2019-06-11 $26.03 $26.07 $25.94 $25.95 $23.70 19,266
2019-06-10 $26.00 $26.07 $25.96 $26.01 $23.76 100,494
2019-06-07 $25.99 $26.04 $25.95 $26.00 $23.75 20,828
2019-06-06 $26.03 $26.03 $25.90 $25.95 $23.70 34,032
2019-06-05 $26.01 $26.01 $25.93 $25.98 $23.73 23,696
2019-06-04 $25.88 $25.98 $25.84 $25.98 $23.73 35,818
2019-06-03 $25.85 $25.88 $25.83 $25.88 $23.64 20,261
2019-05-31 $25.84 $25.91 $25.76 $25.76 $23.53 116,960
2019-05-30 $25.90 $25.92 $25.84 $25.88 $23.64 94,494
2019-05-29 $25.88 $25.88 $25.85 $25.86 $23.62 86,154
2019-05-28 $25.87 $25.87 $25.84 $25.84 $23.60 21,873
2019-05-24 $25.82 $25.92 $25.82 $25.87 $23.63 30,137
2019-05-23 $25.88 $25.89 $25.81 $25.82 $23.58 44,241
2019-05-22 $25.85 $25.92 $25.85 $25.89 $23.65 57,668
2019-05-21 $25.89 $25.90 $25.82 $25.87 $23.63 71,153
2019-05-20 $25.95 $25.95 $25.82 $25.86 $23.62 22,466
2019-05-17 $25.92 $26.01 $25.86 $25.90 $23.66 16,785
2019-05-16 $25.92 $26.03 $25.92 $25.98 $23.73 25,765
2019-05-15 $26.22 $26.39 $26.21 $26.39 $23.75 18,399
2019-05-14 $26.17 $26.31 $26.12 $26.31 $23.68 16,676
2019-05-13 $26.15 $26.29 $26.15 $26.23 $23.61 11,012
2019-05-10 $26.28 $26.33 $26.26 $26.30 $23.67 10,549
2019-05-09 $26.32 $26.32 $26.21 $26.26 $23.63 17,302
2019-05-08 $26.20 $26.26 $26.13 $26.26 $23.63 12,676
2019-05-07 $26.15 $26.20 $26.13 $26.13 $23.52 15,962
2019-05-06 $26.13 $26.21 $26.13 $26.15 $23.53 12,045
2019-05-03 $26.19 $26.22 $26.08 $26.13 $23.52 11,606
2019-05-02 $26.20 $26.21 $26.13 $26.16 $23.54 14,349
2019-05-01 $26.11 $26.21 $26.09 $26.19 $23.57 31,180
2019-04-30 $26.37 $26.37 $26.03 $26.03 $23.43 87,724
2019-04-29 $26.17 $26.36 $26.17 $26.32 $23.69 19,592
2019-04-26 $26.36 $26.36 $26.17 $26.17 $23.55 15,058
2019-04-25 $26.29 $26.37 $26.24 $26.31 $23.68 13,162
2019-04-24 $26.36 $26.36 $26.29 $26.31 $23.68 14,734
2019-04-23 $26.23 $26.34 $26.23 $26.33 $23.70 22,790
2019-04-22 $26.31 $26.31 $26.23 $26.25 $23.62 15,050
2019-04-18 $26.33 $26.39 $26.30 $26.30 $23.67 22,268
2019-04-17 $26.33 $26.33 $26.27 $26.31 $23.68 19,016
2019-04-16 $26.30 $26.35 $26.26 $26.27 $23.64 27,786
2019-04-15 $26.26 $26.31 $26.21 $26.30 $23.67 17,702
2019-04-12 $26.24 $26.26 $26.17 $26.18 $23.56 5,423
2019-04-11 $26.27 $26.27 $26.14 $26.15 $23.53 13,384
2019-04-10 $26.22 $26.27 $26.17 $26.23 $23.61 27,624
2019-04-09 $26.34 $26.34 $26.10 $26.10 $23.49 14,150
2019-04-08 $26.41 $26.50 $26.27 $26.27 $23.64 21,097
2019-04-05 $26.45 $26.50 $26.40 $26.46 $23.81 27,202
2019-04-04 $26.44 $26.45 $26.40 $26.44 $23.79 14,995
2019-04-03 $26.30 $26.45 $26.27 $26.41 $23.77 22,318
2019-04-02 $26.11 $26.29 $26.11 $26.23 $23.61 34,470
2019-04-01 $25.86 $26.16 $25.85 $26.15 $23.53 51,674
2019-03-29 $25.92 $25.92 $25.76 $25.76 $23.18 102,217
2019-03-28 $25.94 $25.94 $25.81 $25.82 $23.24 35,235
2019-03-27 $26.05 $26.05 $25.85 $25.86 $23.27 20,603
2019-03-26 $26.11 $26.18 $25.96 $25.96 $23.36 26,880
2019-03-25 $26.33 $26.33 $26.07 $26.07 $23.46 22,274
2019-03-22 $26.20 $26.32 $26.14 $26.27 $23.64 18,268
2019-03-21 $26.28 $26.39 $26.20 $26.20 $23.58 22,567
2019-03-20 $26.28 $26.30 $26.12 $26.25 $23.62 21,215
2019-03-19 $26.43 $26.43 $26.26 $26.28 $23.65 32,697
2019-03-18 $26.48 $26.50 $26.38 $26.38 $23.74 31,950
2019-03-15 $26.48 $26.48 $26.42 $26.48 $23.83 10,323
2019-03-14 $26.46 $26.46 $26.38 $26.42 $23.78 17,108
2019-03-13 $26.37 $26.42 $26.32 $26.37 $23.73 10,564
2019-03-12 $26.35 $26.38 $26.28 $26.36 $23.72 17,327
2019-03-11 $26.38 $26.41 $26.28 $26.35 $23.71 28,782
2019-03-08 $26.25 $26.41 $26.18 $26.28 $23.65 25,120
2019-03-07 $26.43 $26.43 $26.23 $26.26 $23.63 25,905
2019-03-06 $26.43 $26.45 $26.31 $26.41 $23.77 26,280
2019-03-05 $26.41 $26.43 $26.27 $26.43 $23.79 38,672
2019-03-04 $26.39 $26.39 $26.15 $26.30 $23.67 17,457
2019-03-01 $26.17 $26.37 $26.13 $26.26 $23.63 55,856
2019-02-28 $26.05 $26.09 $26.01 $26.09 $23.48 36,137
2019-02-27 $26.01 $26.04 $25.95 $26.01 $23.41 13,476
2019-02-26 $26.00 $26.05 $25.94 $25.99 $23.39 11,631
2019-02-25 $26.08 $26.08 $25.97 $25.97 $23.37 17,498
2019-02-22 $26.06 $26.06 $25.95 $26.00 $23.40 13,576
2019-02-21 $26.04 $26.04 $25.93 $26.02 $23.42 12,017
2019-02-20 $26.04 $26.08 $25.97 $26.00 $23.40 15,045
2019-02-19 $26.02 $26.20 $25.90 $26.04 $23.43 21,725
2019-02-15 $25.84 $25.89 $25.74 $25.88 $23.29 34,176
2019-02-14 $25.76 $25.89 $25.76 $25.88 $23.29 30,166
2019-02-13 $25.76 $25.91 $25.75 $25.91 $23.32 21,486
2019-02-12 $26.02 $26.15 $26.02 $26.11 $23.15 22,218
2019-02-11 $26.03 $26.09 $26.02 $26.06 $23.11 34,980
2019-02-08 $25.99 $26.03 $25.91 $26.02 $23.07 18,644
2019-02-07 $25.90 $26.05 $25.90 $26.00 $23.05 18,859
2019-02-06 $26.17 $26.17 $25.96 $26.01 $23.06 24,678
2019-02-05 $26.19 $26.21 $26.10 $26.11 $23.15 20,224
2019-02-04 $26.14 $26.17 $26.06 $26.17 $23.20 17,599
2019-02-01 $26.07 $26.17 $25.94 $26.10 $23.14 18,237
2019-01-31 $26.24 $26.24 $25.91 $25.91 $22.97 102,971
2019-01-30 $25.98 $26.22 $25.91 $26.14 $23.18 59,142
2019-01-29 $26.02 $26.02 $25.91 $25.92 $22.98 17,902
2019-01-28 $25.99 $26.00 $25.80 $26.00 $23.05 30,771
2019-01-25 $25.89 $26.03 $25.85 $25.95 $23.01 32,940
2019-01-24 $25.84 $25.84 $25.76 $25.81 $22.89 84,199
2019-01-23 $25.85 $25.85 $25.75 $25.76 $22.84 28,447
2019-01-22 $25.86 $25.87 $25.79 $25.79 $22.87 25,015
2019-01-18 $25.84 $25.87 $25.74 $25.87 $22.94 44,199
2019-01-17 $25.70 $25.85 $25.63 $25.78 $22.86 32,214
2019-01-16 $25.77 $25.77 $25.61 $25.67 $22.76 45,633
2019-01-15 $25.80 $25.86 $25.57 $25.72 $22.81 287,776
2019-01-14 $25.55 $25.80 $25.55 $25.76 $22.84 27,244
2019-01-11 $25.62 $25.69 $25.53 $25.63 $22.73 41,459
2019-01-10 $25.61 $25.64 $25.42 $25.60 $22.70 41,638
2019-01-09 $25.74 $25.77 $25.55 $25.57 $22.67 27,210
2019-01-08 $25.87 $25.87 $25.47 $25.62 $22.72 35,559
2019-01-07 $25.56 $25.72 $25.56 $25.66 $22.75 33,198
2019-01-04 $25.64 $25.74 $25.47 $25.59 $22.69 39,032
2019-01-03 $25.44 $25.51 $25.23 $25.45 $22.57 58,245
2019-01-02 $25.18 $25.55 $25.10 $25.45 $22.57 41,169
2018-12-31 $25.16 $25.27 $25.05 $25.27 $22.41 53,980
2018-12-28 $24.52 $25.13 $24.50 $25.11 $22.26 141,530
2018-12-27 $24.67 $24.71 $24.36 $24.57 $21.79 66,818
2018-12-26 $24.37 $24.77 $24.34 $24.77 $21.96 104,688
2018-12-24 $24.63 $24.63 $23.95 $24.41 $21.64 75,637
2018-12-21 $24.56 $24.69 $23.96 $24.61 $21.82 54,093
2018-12-20 $24.76 $24.86 $24.48 $24.69 $21.89 69,080
2018-12-19 $24.84 $24.91 $24.77 $24.77 $21.96 44,715
2018-12-18 $24.85 $24.87 $24.65 $24.77 $21.96 99,317
2018-12-17 $24.94 $24.99 $24.76 $24.79 $21.98 81,641
2018-12-14 $24.85 $25.03 $24.76 $24.99 $22.16 89,364
2018-12-13 $24.94 $25.03 $24.85 $24.87 $22.05 108,179
2018-12-12 $25.06 $25.09 $24.95 $24.96 $22.13 52,085
2018-12-11 $25.09 $25.15 $24.95 $24.95 $22.12 48,558
2018-12-10 $25.07 $25.10 $24.90 $25.07 $22.23 36,355
2018-12-07 $24.93 $25.11 $24.93 $25.02 $22.18 47,113
2018-12-06 $25.00 $25.06 $24.91 $25.00 $22.17 80,539
2018-12-04 $25.10 $25.16 $25.00 $25.00 $22.17 73,983
2018-12-03 $25.12 $25.24 $25.08 $25.08 $22.24 82,017
2018-11-30 $25.06 $25.10 $24.97 $25.02 $22.18 68,506
2018-11-29 $25.06 $25.13 $25.01 $25.11 $22.26 41,480
2018-11-28 $24.98 $25.08 $24.97 $25.03 $22.19 43,395
2018-11-27 $24.97 $25.03 $24.96 $25.01 $22.18 42,683
2018-11-26 $25.11 $25.14 $24.95 $24.97 $22.14 52,753
2018-11-23 $25.02 $25.12 $25.02 $25.03 $22.19 7,369
2018-11-21 $25.05 $25.12 $25.01 $25.08 $22.24 24,394
2018-11-20 $25.07 $25.07 $24.92 $25.02 $22.18 48,932
2018-11-19 $25.17 $25.18 $25.05 $25.07 $22.23 25,387
2018-11-16 $25.08 $25.15 $25.02 $25.13 $22.28 29,502
2018-11-15 $25.17 $25.17 $25.02 $25.08 $22.24 61,014
2018-11-14 $25.65 $25.65 $25.47 $25.49 $22.26 30,887
2018-11-13 $25.60 $25.72 $25.59 $25.63 $22.38 18,957
2018-11-12 $25.69 $25.72 $25.58 $25.60 $22.35 19,159
2018-11-09 $25.69 $25.69 $25.56 $25.69 $22.43 20,363
2018-11-08 $25.65 $25.70 $25.61 $25.65 $22.40 16,318
2018-11-07 $25.65 $25.66 $25.56 $25.60 $22.35 33,291
2018-11-06 $25.55 $25.63 $25.47 $25.61 $22.36 15,977
2018-11-05 $25.49 $25.56 $25.46 $25.52 $22.28 52,339
2018-11-02 $25.52 $25.57 $25.45 $25.46 $22.23 35,771
2018-11-01 $25.43 $25.58 $25.43 $25.58 $22.34 26,516
2018-10-31 $25.51 $25.52 $25.44 $25.51 $22.27 14,015
2018-10-30 $25.37 $25.49 $25.37 $25.46 $22.23 19,408
2018-10-29 $25.38 $25.46 $25.36 $25.45 $22.22 14,262
2018-10-26 $25.29 $25.38 $25.28 $25.38 $22.16 25,573
2018-10-25 $25.31 $25.38 $25.27 $25.34 $22.13 35,492
2018-10-24 $25.30 $25.42 $25.28 $25.36 $22.14 42,618
2018-10-23 $25.40 $25.42 $25.20 $25.36 $22.14 36,270
2018-10-22 $25.29 $25.43 $25.29 $25.40 $22.18 24,794
2018-10-19 $25.27 $25.40 $25.21 $25.33 $22.12 88,409
2018-10-18 $25.22 $25.27 $25.19 $25.24 $22.04 29,643
2018-10-17 $25.21 $25.25 $25.15 $25.17 $21.98 31,895
2018-10-16 $25.18 $25.27 $25.18 $25.21 $22.01 32,033
2018-10-15 $25.22 $25.24 $25.13 $25.21 $22.01 41,156
2018-10-12 $25.17 $25.24 $25.13 $25.17 $21.98 69,617
2018-10-11 $25.14 $25.23 $25.11 $25.13 $21.94 22,551
2018-10-10 $25.19 $25.20 $25.11 $25.19 $22.00 42,830
2018-10-09 $25.17 $25.26 $25.16 $25.21 $22.01 22,288
2018-10-08 $25.11 $25.29 $25.11 $25.18 $21.99 39,891
2018-10-05 $25.10 $25.24 $25.02 $25.19 $22.00 69,085
2018-10-04 $25.13 $25.23 $25.02 $25.13 $21.94 93,449
2018-10-03 $25.59 $25.59 $25.20 $25.25 $22.05 51,200
2018-10-02 $25.60 $25.69 $25.52 $25.52 $22.28 39,396
2018-10-01 $25.69 $25.72 $25.60 $25.62 $22.37 50,451
2018-09-28 $25.79 $25.84 $25.75 $25.75 $22.48 15,465
2018-09-27 $25.77 $25.78 $25.68 $25.76 $22.49 27,803
2018-09-26 $25.79 $25.80 $25.72 $25.76 $22.49 28,026
2018-09-25 $25.75 $25.78 $25.71 $25.76 $22.49 32,467
2018-09-24 $25.83 $25.83 $25.76 $25.80 $22.53 9,657
2018-09-21 $25.75 $25.79 $25.75 $25.79 $22.52 9,450
2018-09-20 $25.75 $25.83 $25.75 $25.75 $22.48 18,200
2018-09-19 $25.88 $25.90 $25.81 $25.81 $22.54 22,015
2018-09-18 $25.98 $25.98 $25.85 $25.85 $22.57 16,033
2018-09-17 $25.93 $25.97 $25.89 $25.96 $22.67 20,680
2018-09-14 $25.97 $25.98 $25.87 $25.98 $22.69 13,471
2018-09-13 $25.99 $25.99 $25.91 $25.93 $22.64 16,411
2018-09-12 $26.04 $26.04 $25.92 $25.95 $22.66 25,014
2018-09-11 $26.00 $26.04 $25.97 $25.97 $22.68 12,615
2018-09-10 $25.89 $26.02 $25.87 $26.01 $22.71 26,319
2018-09-07 $26.06 $26.06 $25.87 $25.90 $22.62 28,926
2018-09-06 $26.14 $26.14 $26.03 $26.08 $22.77 14,642
2018-09-05 $26.18 $26.18 $26.05 $26.14 $22.83 37,845
2018-09-04 $26.30 $26.30 $26.15 $26.15 $22.83 25,762
2018-08-31 $26.19 $26.30 $26.16 $26.22 $22.89 21,906
2018-08-30 $26.29 $26.29 $26.17 $26.21 $22.89 15,777
2018-08-29 $26.16 $26.25 $26.16 $26.19 $22.87 26,454
2018-08-28 $26.14 $26.24 $26.12 $26.24 $22.91 22,157
2018-08-27 $26.15 $26.20 $26.13 $26.20 $22.88 19,498
2018-08-24 $26.06 $26.22 $26.06 $26.22 $22.89 28,185
2018-08-23 $26.16 $26.17 $26.07 $26.10 $22.79 23,728
2018-08-22 $26.16 $26.25 $26.13 $26.20 $22.88 23,278
2018-08-21 $26.26 $26.26 $26.16 $26.21 $22.89 8,293
2018-08-20 $26.08 $26.26 $26.08 $26.24 $22.91 17,691
2018-08-17 $26.10 $26.21 $26.10 $26.17 $22.85 24,611
2018-08-16 $26.02 $26.12 $26.01 $26.06 $22.76 17,039
2018-08-15 $26.40 $26.41 $26.33 $26.38 $22.70 21,274
2018-08-14 $26.22 $26.39 $26.22 $26.37 $22.69 5,731
2018-08-13 $26.36 $26.36 $26.28 $26.30 $22.63 11,092
2018-08-10 $26.31 $26.33 $26.25 $26.28 $22.61 37,032
2018-08-09 $26.32 $26.47 $26.32 $26.39 $22.71 11,304
2018-08-08 $26.29 $26.41 $26.29 $26.41 $22.72 95,829
2018-08-07 $26.38 $26.39 $26.28 $26.39 $22.71 13,729
2018-08-06 $26.25 $26.35 $26.24 $26.32 $22.65 20,142
2018-08-03 $26.18 $26.39 $26.18 $26.31 $22.64 9,673
2018-08-02 $26.21 $26.32 $26.19 $26.26 $22.59 5,939
2018-08-01 $26.28 $26.32 $26.20 $26.24 $22.58 13,972
2018-07-31 $26.30 $26.39 $26.30 $26.37 $22.69 12,128
2018-07-30 $26.32 $26.34 $26.29 $26.33 $22.65 8,534
2018-07-27 $26.34 $26.40 $26.34 $26.38 $22.70 13,635
2018-07-26 $26.29 $26.40 $26.29 $26.40 $22.71 10,173
2018-07-25 $26.29 $26.41 $26.29 $26.37 $22.69 10,993
2018-07-24 $26.43 $26.43 $26.29 $26.30 $22.63 6,859
2018-07-23 $26.31 $26.44 $26.31 $26.44 $22.75 19,196
2018-07-20 $26.30 $26.50 $26.30 $26.48 $22.78 42,316
2018-07-19 $26.41 $26.41 $26.27 $26.29 $22.62 12,358
2018-07-18 $26.38 $26.39 $26.29 $26.29 $22.62 6,183
2018-07-17 $26.29 $26.41 $26.29 $26.30 $22.63 13,485
2018-07-16 $26.37 $26.38 $26.29 $26.36 $22.68 14,652
2018-07-13 $26.65 $26.65 $26.39 $26.45 $22.76 271,086
2018-07-12 $26.80 $26.81 $26.61 $26.67 $22.95 53,517
2018-07-11 $26.85 $26.93 $26.83 $26.91 $23.15 16,281
2018-07-10 $26.85 $26.95 $26.85 $26.88 $23.13 29,144
2018-07-09 $26.80 $26.98 $26.80 $26.95 $23.19 36,700
2018-07-06 $26.85 $27.00 $26.84 $26.92 $23.16 26,432
2018-07-05 $26.58 $26.84 $26.58 $26.83 $23.08 21,649
2018-07-03 $26.38 $26.70 $26.38 $26.70 $22.97 17,916
2018-07-02 $26.27 $26.54 $26.27 $26.53 $22.83 30,774
2018-06-29 $26.39 $26.48 $26.34 $26.34 $22.66 29,939
2018-06-28 $26.25 $26.34 $26.25 $26.34 $22.66 27,694
2018-06-27 $26.33 $26.44 $26.29 $26.30 $22.63 14,603
2018-06-26 $26.38 $26.43 $26.36 $26.38 $22.70 20,248
2018-06-25 $26.36 $26.43 $26.31 $26.39 $22.71 48,579
2018-06-22 $26.35 $26.43 $26.35 $26.43 $22.74 8,814
2018-06-21 $26.38 $26.43 $26.38 $26.43 $22.74 24,699
2018-06-20 $26.33 $26.46 $26.33 $26.44 $22.75 16,167
2018-06-19 $26.36 $26.43 $26.29 $26.40 $22.71 5,166
2018-06-18 $26.33 $26.47 $26.33 $26.39 $22.71 26,124
2018-06-15 $26.30 $26.40 $26.30 $26.39 $22.71 13,408
2018-06-14 $26.27 $26.35 $26.27 $26.30 $22.63 6,629
2018-06-13 $26.35 $26.39 $26.30 $26.33 $22.65 21,124
2018-06-12 $26.35 $26.41 $26.34 $26.38 $22.70 20,579
2018-06-11 $26.41 $26.44 $26.32 $26.43 $22.74 8,740
2018-06-08 $26.34 $26.42 $26.33 $26.34 $22.66 19,526
2018-06-07 $26.40 $26.42 $26.30 $26.38 $22.70 18,626
2018-06-06 $26.42 $26.44 $26.25 $26.42 $22.73 21,944
2018-06-05 $26.35 $26.46 $26.21 $26.46 $22.77 39,437
2018-06-04 $26.26 $26.34 $26.23 $26.34 $22.66 47,041
2018-06-01 $26.12 $26.26 $26.05 $26.26 $22.59 22,877
2018-05-31 $26.01 $26.06 $26.01 $26.02 $22.39 14,116
2018-05-30 $26.11 $26.12 $26.01 $26.09 $22.45 27,616
2018-05-29 $25.96 $26.06 $25.85 $26.06 $22.42 25,691
2018-05-25 $26.00 $26.13 $25.87 $25.87 $22.26 21,380
2018-05-24 $25.80 $26.03 $25.79 $26.02 $22.39 37,066
2018-05-23 $25.80 $25.83 $25.70 $25.76 $22.16 44,480
2018-05-22 $25.87 $25.87 $25.78 $25.81 $22.21 18,766
2018-05-21 $25.97 $25.97 $25.82 $25.82 $22.22 28,874
2018-05-18 $25.84 $25.94 $25.80 $25.94 $22.32 12,814
2018-05-17 $25.90 $25.94 $25.84 $25.84 $22.23 27,155
2018-05-16 $25.88 $25.95 $25.85 $25.95 $22.33 25,436
2018-05-15 $26.26 $26.31 $26.16 $26.26 $22.26 25,645
2018-05-14 $26.30 $26.34 $26.23 $26.33 $22.32 15,485
2018-05-11 $26.08 $26.30 $26.02 $26.30 $22.30 38,182
2018-05-10 $26.10 $26.14 $26.05 $26.09 $22.12 33,336
2018-05-09 $26.11 $26.16 $26.05 $26.10 $22.13 53,736
2018-05-08 $26.20 $26.22 $26.12 $26.18 $22.19 11,455
2018-05-07 $26.34 $26.34 $26.20 $26.20 $22.21 20,027
2018-05-04 $26.16 $26.33 $26.16 $26.27 $22.27 5,389
2018-05-03 $26.17 $26.19 $26.15 $26.17 $22.19 8,846
2018-05-02 $26.14 $26.23 $26.11 $26.17 $22.19 13,912
2018-05-01 $26.21 $26.21 $26.13 $26.17 $22.19 10,089
2018-04-30 $26.22 $26.28 $26.16 $26.21 $22.22 16,317
2018-04-27 $26.21 $26.29 $26.20 $26.22 $22.23 7,952
2018-04-26 $26.16 $26.25 $26.16 $26.24 $22.24 13,892
2018-04-25 $26.25 $26.25 $26.11 $26.15 $22.17 28,763
2018-04-24 $26.44 $26.44 $26.29 $26.34 $22.33 13,002
2018-04-23 $26.31 $26.45 $26.31 $26.45 $22.42 15,009
2018-04-20 $26.27 $26.47 $26.25 $26.47 $22.44 33,999
2018-04-19 $26.35 $26.37 $26.25 $26.33 $22.32 18,387
2018-04-18 $26.35 $26.39 $26.31 $26.35 $22.34 10,795
2018-04-17 $26.34 $26.44 $26.31 $26.44 $22.41 31,339
2018-04-16 $26.42 $26.47 $26.37 $26.41 $22.39 17,134
2018-04-13 $26.47 $26.49 $26.41 $26.45 $22.42 16,222
2018-04-12 $26.54 $26.55 $26.47 $26.49 $22.46 10,575
2018-04-11 $26.54 $26.57 $26.52 $26.57 $22.52 13,285
2018-04-10 $26.51 $26.57 $26.51 $26.54 $22.50 20,331
2018-04-09 $26.53 $26.55 $26.50 $26.51 $22.47 13,056
2018-04-06 $26.51 $26.59 $26.48 $26.58 $22.53 11,429
2018-04-05 $26.60 $26.61 $26.50 $26.58 $22.53 14,031
2018-04-04 $26.46 $26.59 $26.46 $26.59 $22.54 23,754
2018-04-03 $26.64 $26.64 $26.42 $26.58 $22.53 27,837
2018-04-02 $26.58 $26.65 $26.56 $26.60 $22.55 17,865
2018-03-29 $26.57 $26.65 $26.57 $26.58 $22.53 27,425
2018-03-28 $26.57 $26.63 $26.56 $26.60 $22.55 22,062
2018-03-27 $26.61 $26.64 $26.57 $26.59 $22.54 21,297
2018-03-26 $26.60 $26.62 $26.50 $26.60 $22.55 39,905
2018-03-23 $26.60 $26.63 $26.53 $26.59 $22.54 22,653
2018-03-22 $26.55 $26.64 $26.55 $26.61 $22.56 65,400
2018-03-21 $26.55 $26.63 $26.52 $26.59 $22.54 53,164
2018-03-20 $26.59 $26.70 $26.55 $26.64 $22.58 217,585
2018-03-19 $26.58 $26.70 $26.58 $26.70 $22.63 31,789
2018-03-16 $26.58 $26.70 $26.58 $26.70 $22.63 22,935
2018-03-15 $26.58 $26.69 $26.58 $26.67 $22.61 11,241
2018-03-14 $26.53 $26.64 $26.52 $26.61 $22.56 55,256
2018-03-13 $26.52 $26.57 $26.50 $26.52 $22.48 23,401
2018-03-12 $26.63 $26.63 $26.51 $26.55 $22.51 27,854
2018-03-09 $26.56 $26.65 $26.54 $26.56 $22.52 13,871
2018-03-08 $26.56 $26.68 $26.54 $26.55 $22.51 34,329
2018-03-07 $26.66 $26.66 $26.56 $26.59 $22.54 20,675
2018-03-06 $26.49 $26.68 $26.49 $26.65 $22.59 13,919
2018-03-05 $26.43 $26.59 $26.43 $26.59 $22.54 66,896
2018-03-02 $26.41 $26.60 $26.41 $26.50 $22.46 70,785
2018-03-01 $26.65 $26.65 $26.47 $26.47 $22.44 63,003
2018-02-28 $26.52 $26.62 $26.42 $26.57 $22.52 50,700
2018-02-27 $26.43 $26.54 $26.37 $26.49 $22.46 61,199
2018-02-26 $26.44 $26.62 $26.32 $26.32 $22.31 72,427
2018-02-23 $26.28 $26.40 $26.26 $26.40 $22.38 34,889
2018-02-22 $26.15 $26.29 $26.15 $26.23 $22.24 62,450
2018-02-21 $26.15 $26.28 $26.08 $26.13 $22.15 125,839
2018-02-20 $25.76 $26.04 $25.73 $26.03 $22.07 186,582
2018-02-16 $25.54 $25.71 $25.54 $25.61 $21.71 18,036
2018-02-15 $25.51 $25.60 $25.51 $25.59 $21.69 33,178
2018-02-14 $25.61 $25.61 $25.49 $25.50 $21.62 32,822
2018-02-13 $25.50 $25.69 $25.49 $25.53 $21.64 31,142
2018-02-12 $25.73 $25.93 $25.73 $25.89 $21.62 23,420
2018-02-09 $25.75 $25.87 $25.58 $25.87 $21.60 72,187
2018-02-08 $25.87 $25.91 $25.76 $25.76 $21.51 29,645
2018-02-07 $25.90 $26.05 $25.90 $26.00 $21.71 50,187
2018-02-06 $25.60 $25.88 $25.60 $25.88 $21.61 37,938
2018-02-05 $25.85 $25.99 $25.82 $25.96 $21.68 28,847
2018-02-02 $25.80 $26.00 $25.72 $25.96 $21.68 86,002
2018-02-01 $26.00 $26.05 $25.97 $26.00 $21.71 52,663
2018-01-31 $26.09 $26.12 $25.98 $26.09 $21.79 23,922
2018-01-30 $26.18 $26.18 $25.93 $25.99 $21.70 53,725
2018-01-29 $26.30 $26.44 $26.21 $26.22 $21.90 72,025
2018-01-26 $26.36 $26.41 $26.36 $26.36 $22.01 26,018
2018-01-25 $26.37 $26.50 $26.37 $26.43 $22.07 33,979
2018-01-24 $26.39 $26.52 $26.33 $26.46 $22.10 37,386
2018-01-23 $26.29 $26.52 $26.29 $26.49 $22.12 43,539
2018-01-22 $26.28 $26.39 $26.28 $26.30 $21.96 29,860
2018-01-19 $26.29 $26.69 $26.27 $26.27 $21.94 102,946
2018-01-18 $26.29 $26.33 $26.19 $26.31 $21.97 73,302
2018-01-17 $26.28 $26.35 $26.26 $26.34 $22.00 54,963
2018-01-16 $26.45 $26.47 $26.26 $26.28 $21.95 30,429
2018-01-12 $26.59 $26.60 $26.45 $26.45 $22.09 27,102
2018-01-11 $26.54 $26.64 $26.54 $26.57 $22.19 19,647
2018-01-10 $26.52 $26.55 $26.44 $26.55 $22.17 20,606
2018-01-09 $26.57 $26.63 $26.51 $26.63 $22.24 14,858
2018-01-08 $26.54 $26.66 $26.54 $26.59 $22.20 18,071
2018-01-05 $26.60 $26.64 $26.56 $26.57 $22.19 18,271
2018-01-04 $26.66 $26.69 $26.58 $26.58 $22.20 37,427
2018-01-03 $26.69 $26.85 $26.57 $26.59 $22.20 27,291
2018-01-02 $26.82 $26.97 $26.67 $26.69 $22.29 46,331
2017-12-29 $26.91 $27.03 $26.84 $27.03 $22.57 38,740
2017-12-28 $26.98 $27.03 $26.91 $26.91 $22.47 18,258
2017-12-27 $26.98 $27.03 $26.98 $26.99 $22.54 12,118
2017-12-26 $27.11 $27.17 $26.96 $26.98 $22.53 17,252
2017-12-22 $27.23 $27.24 $27.09 $27.12 $22.65 8,499
2017-12-21 $27.11 $27.25 $27.10 $27.20 $22.71 10,252
2017-12-20 $27.08 $27.26 $27.08 $27.11 $22.64 16,976
2017-12-19 $27.11 $27.16 $27.07 $27.16 $22.68 25,840
2017-12-18 $27.11 $27.17 $27.10 $27.16 $22.68 12,320
2017-12-15 $27.06 $27.17 $27.06 $27.10 $22.63 23,252
2017-12-14 $27.15 $27.17 $27.06 $27.06 $22.60 13,987
2017-12-13 $27.24 $27.26 $27.05 $27.16 $22.68 49,419
2017-12-12 $27.14 $27.27 $27.14 $27.27 $22.77 28,788
2017-12-11 $27.19 $27.31 $27.07 $27.23 $22.74 31,967
2017-12-08 $27.17 $27.29 $27.17 $27.27 $22.77 24,101
2017-12-07 $27.14 $27.23 $27.14 $27.23 $22.74 22,602
2017-12-06 $27.06 $27.21 $27.06 $27.21 $22.72 13,189
2017-12-05 $27.00 $27.14 $27.00 $27.14 $22.66 21,105
2017-12-04 $26.98 $27.09 $26.98 $27.09 $22.62 17,127
2017-12-01 $27.04 $27.06 $26.95 $27.03 $22.57 17,068
2017-11-30 $26.95 $27.02 $26.90 $26.97 $22.52 27,521
2017-11-29 $26.88 $27.01 $26.77 $26.99 $22.54 60,473
2017-11-28 $26.99 $26.99 $26.88 $26.93 $22.49 17,052
2017-11-27 $26.91 $27.05 $26.91 $27.02 $22.56 16,095
2017-11-24 $26.93 $26.99 $26.92 $26.97 $22.52 10,530
2017-11-22 $26.83 $26.94 $26.83 $26.93 $22.49 25,751
2017-11-21 $26.87 $26.91 $26.83 $26.87 $22.44 34,713
2017-11-20 $26.74 $26.93 $26.74 $26.89 $22.45 26,499
2017-11-17 $26.64 $26.87 $26.64 $26.85 $22.42 17,740
2017-11-16 $26.53 $26.69 $26.53 $26.64 $22.25 17,728
2017-11-15 $26.51 $26.64 $26.51 $26.58 $22.20 14,540
2017-11-14 $26.95 $26.98 $26.89 $26.93 $22.16 23,845
2017-11-13 $26.80 $26.95 $26.80 $26.95 $22.18 19,133
2017-11-10 $26.87 $26.92 $26.79 $26.84 $22.09 21,826
2017-11-09 $26.90 $26.98 $26.85 $26.95 $22.18 37,159
2017-11-08 $26.95 $26.96 $26.86 $26.90 $22.14 49,862
2017-11-07 $27.05 $27.05 $26.93 $26.97 $22.20 33,978
2017-11-06 $27.03 $27.09 $26.96 $27.06 $22.27 24,083
2017-11-03 $27.00 $27.09 $26.96 $27.09 $22.30 21,883
2017-11-02 $27.07 $27.11 $27.03 $27.03 $22.25 21,613
2017-11-01 $27.02 $27.10 $27.02 $27.09 $22.29 16,084
2017-10-31 $26.98 $27.06 $26.98 $27.02 $22.24 15,081
2017-10-30 $26.98 $27.05 $26.97 $27.01 $22.23 13,503
2017-10-27 $26.96 $27.04 $26.96 $26.98 $22.21 13,891
2017-10-26 $26.96 $27.00 $26.92 $26.97 $22.20 22,727
2017-10-25 $27.00 $27.04 $26.89 $27.01 $22.23 16,889
2017-10-24 $26.94 $27.09 $26.94 $27.09 $22.30 50,600
2017-10-23 $26.99 $27.02 $26.92 $27.02 $22.24 16,876
2017-10-20 $26.94 $27.08 $26.92 $27.08 $22.29 26,072
2017-10-19 $26.86 $26.94 $26.86 $26.87 $22.12 9,596
2017-10-18 $26.86 $26.93 $26.83 $26.91 $22.15 23,478
2017-10-17 $26.88 $26.99 $26.88 $26.96 $22.19 18,592
2017-10-16 $26.86 $26.98 $26.85 $26.93 $22.16 15,983
2017-10-13 $26.84 $26.98 $26.83 $26.92 $22.16 17,194
2017-10-12 $26.76 $26.94 $26.76 $26.86 $22.11 12,795
2017-10-11 $26.75 $26.86 $26.71 $26.73 $22.00 27,328
2017-10-10 $26.72 $26.85 $26.71 $26.77 $22.03 27,028
2017-10-09 $26.64 $26.76 $26.58 $26.72 $21.99 31,513
2017-10-06 $26.83 $26.83 $26.63 $26.64 $21.93 27,804
2017-10-05 $26.89 $26.91 $26.86 $26.88 $22.12 14,252
2017-10-04 $26.86 $26.95 $26.85 $26.89 $22.13 24,073
2017-10-03 $26.94 $26.98 $26.87 $26.88 $22.12 18,171
2017-10-02 $26.93 $27.00 $26.92 $26.92 $22.16 38,707
2017-09-29 $26.93 $27.01 $26.93 $27.00 $22.22 25,217
2017-09-28 $26.91 $26.99 $26.91 $26.99 $22.21 23,987
2017-09-27 $26.93 $26.99 $26.93 $26.99 $22.21 40,482
2017-09-26 $26.93 $26.99 $26.91 $26.99 $22.21 10,016
2017-09-25 $26.92 $26.99 $26.90 $26.93 $22.16 13,700
2017-09-22 $26.95 $26.99 $26.89 $26.99 $22.21 26,608
2017-09-21 $26.89 $26.95 $26.89 $26.95 $22.18 10,846
2017-09-20 $26.90 $26.96 $26.88 $26.88 $22.12 7,532
2017-09-19 $26.90 $26.98 $26.90 $26.94 $22.17 24,158
2017-09-18 $26.94 $26.94 $26.89 $26.91 $22.15 4,053
2017-09-15 $26.86 $26.98 $26.86 $26.98 $22.21 6,006
2017-09-14 $26.89 $26.94 $26.89 $26.89 $22.13 7,147
2017-09-13 $26.93 $27.00 $26.91 $26.91 $22.15 24,399
2017-09-12 $26.85 $26.99 $26.85 $26.99 $22.21 20,904
2017-09-11 $26.80 $26.93 $26.79 $26.93 $22.16 9,039
2017-09-08 $26.84 $26.84 $26.76 $26.76 $22.03 10,469
2017-09-07 $26.82 $26.88 $26.78 $26.80 $22.06 25,236
2017-09-06 $26.72 $26.81 $26.72 $26.78 $22.04 6,701
2017-09-05 $26.78 $26.79 $26.67 $26.78 $22.04 11,123
2017-09-01 $26.80 $26.81 $26.73 $26.78 $22.04 12,913
2017-08-31 $26.66 $26.80 $26.66 $26.80 $22.06 27,903
2017-08-30 $26.62 $26.72 $26.62 $26.72 $21.99 18,822
2017-08-29 $26.64 $26.72 $26.57 $26.66 $21.94 31,720
2017-08-28 $26.60 $26.65 $26.58 $26.61 $21.90 14,178
2017-08-25 $26.56 $26.63 $26.56 $26.60 $21.90 9,726
2017-08-24 $26.58 $26.63 $26.55 $26.58 $21.88 23,425
2017-08-23 $26.60 $26.65 $26.58 $26.64 $21.93 42,389
2017-08-22 $26.58 $26.63 $26.51 $26.63 $21.92 27,566
2017-08-21 $26.54 $26.59 $26.49 $26.56 $21.86 11,205
2017-08-18 $26.45 $26.55 $26.43 $26.53 $21.83 28,688
2017-08-17 $26.47 $26.48 $26.38 $26.45 $21.77 104,115
2017-08-16 $26.39 $26.51 $26.39 $26.47 $21.79 30,819
2017-08-15 $26.52 $26.52 $26.32 $26.36 $21.70 23,560
2017-08-14 $26.62 $26.77 $26.62 $26.77 $21.71 26,275
2017-08-11 $26.63 $26.64 $26.48 $26.64 $21.61 58,045
2017-08-10 $26.68 $26.73 $26.48 $26.61 $21.58 85,452
2017-08-09 $26.67 $26.77 $26.65 $26.70 $21.66 24,117
2017-08-08 $26.75 $26.79 $26.67 $26.67 $21.63 29,899
2017-08-07 $26.68 $26.76 $26.68 $26.76 $21.71 27,122
2017-08-04 $26.66 $26.69 $26.65 $26.69 $21.65 17,438
2017-08-03 $26.60 $26.69 $26.59 $26.69 $21.65 48,145
2017-08-02 $26.61 $26.65 $26.60 $26.60 $21.58 62,958
2017-08-01 $26.60 $26.66 $26.60 $26.60 $21.58 84,352
2017-07-31 $26.62 $26.66 $26.59 $26.60 $21.58 32,493
2017-07-28 $26.57 $26.64 $26.57 $26.62 $21.59 9,409
2017-07-27 $26.62 $26.63 $26.57 $26.60 $21.58 17,157
2017-07-26 $26.63 $26.63 $26.61 $26.63 $21.60 12,363
2017-07-25 $26.68 $26.68 $26.63 $26.63 $21.60 20,224
2017-07-24 $26.72 $26.87 $26.63 $26.68 $21.64 37,689
2017-07-21 $26.82 $26.84 $26.72 $26.75 $21.70 52,700
2017-07-20 $26.81 $26.88 $26.73 $26.75 $21.70 68,106
2017-07-19 $26.84 $26.93 $26.76 $26.83 $21.76 85,745
2017-07-18 $26.77 $26.84 $26.72 $26.84 $21.77 16,454
2017-07-17 $26.73 $26.81 $26.72 $26.75 $21.70 11,196
2017-07-14 $26.81 $26.81 $26.70 $26.70 $21.66 17,654
2017-07-13 $26.78 $26.83 $26.75 $26.75 $21.70 13,076
2017-07-12 $26.75 $26.84 $26.71 $26.84 $21.77 45,288
2017-07-11 $26.85 $26.89 $26.73 $26.74 $21.69 26,299
2017-07-10 $26.88 $26.97 $26.87 $26.94 $21.85 15,270
2017-07-07 $26.75 $26.93 $26.73 $26.91 $21.83 42,632
2017-07-06 $26.73 $26.88 $26.71 $26.73 $21.68 63,971
2017-07-05 $26.69 $26.79 $26.65 $26.74 $21.69 28,931
2017-07-03 $26.67 $26.78 $26.63 $26.76 $21.71 21,683
2017-06-30 $26.70 $26.75 $26.65 $26.75 $21.70 23,196
2017-06-29 $26.75 $26.79 $26.65 $26.79 $21.73 65,368
2017-06-28 $26.73 $26.79 $26.67 $26.79 $21.73 8,529
2017-06-27 $26.66 $26.74 $26.66 $26.70 $21.66 14,067
2017-06-26 $26.58 $26.74 $26.58 $26.70 $21.66 46,819
2017-06-23 $26.50 $26.64 $26.50 $26.62 $21.59 24,295
2017-06-22 $26.48 $26.57 $26.45 $26.54 $21.53 18,804
2017-06-21 $26.46 $26.48 $26.45 $26.45 $21.45 6,817
2017-06-20 $26.48 $26.50 $26.45 $26.45 $21.45 15,925
2017-06-19 $26.42 $26.54 $26.42 $26.51 $21.50 8,217
2017-06-16 $26.52 $26.52 $26.39 $26.39 $21.41 21,189
2017-06-15 $26.44 $26.52 $26.42 $26.52 $21.51 16,905
2017-06-14 $26.46 $26.51 $26.43 $26.44 $21.45 80,660
2017-06-13 $26.37 $26.45 $26.37 $26.45 $21.45 14,920
2017-06-12 $26.42 $26.44 $26.36 $26.42 $21.43 17,240
2017-06-09 $26.45 $26.49 $26.41 $26.45 $21.45 10,605
2017-06-08 $26.45 $26.50 $26.43 $26.43 $21.44 14,278
2017-06-07 $26.46 $26.49 $26.45 $26.48 $21.48 11,391
2017-06-06 $26.45 $26.50 $26.45 $26.45 $21.45 25,286
2017-06-05 $26.48 $26.53 $26.45 $26.48 $21.48 30,656
2017-06-02 $26.54 $26.54 $26.47 $26.50 $21.49 80,290
2017-06-01 $26.63 $26.63 $26.49 $26.50 $21.50 35,720
2017-05-31 $26.54 $26.59 $26.50 $26.55 $21.54 46,303
2017-05-30 $26.53 $26.60 $26.49 $26.60 $21.58 31,491
2017-05-26 $26.60 $26.75 $26.53 $26.53 $21.52 55,412
2017-05-25 $26.78 $26.78 $26.62 $26.65 $21.62 52,578
2017-05-24 $26.68 $26.77 $26.67 $26.71 $21.67 11,024
2017-05-23 $26.74 $26.75 $26.71 $26.73 $21.68 39,521
2017-05-22 $26.77 $26.79 $26.73 $26.78 $21.72 10,882
2017-05-19 $26.75 $26.87 $26.75 $26.75 $21.70 66,123
2017-05-18 $26.77 $26.80 $26.75 $26.79 $21.73 20,087
2017-05-17 $26.82 $26.95 $26.76 $26.79 $21.73 68,027
2017-05-16 $26.85 $26.88 $26.76 $26.87 $21.80 40,413
2017-05-15 $26.78 $26.82 $26.75 $26.82 $21.75 32,198
2017-05-12 $26.91 $27.74 $26.90 $27.17 $21.72 68,752
2017-05-11 $26.93 $26.95 $26.87 $26.95 $21.55 32,140
2017-05-10 $26.85 $26.93 $26.84 $26.92 $21.52 12,559
2017-05-09 $26.87 $26.90 $26.87 $26.88 $21.49 12,558
2017-05-08 $26.78 $26.90 $26.78 $26.88 $21.49 20,052
2017-05-05 $26.82 $26.84 $26.76 $26.82 $21.44 11,100
2017-05-04 $26.90 $26.90 $26.72 $26.78 $21.41 16,846
2017-05-03 $26.86 $26.89 $26.78 $26.89 $21.50 30,932
2017-05-02 $26.83 $26.85 $26.77 $26.83 $21.45 21,839
2017-05-01 $26.77 $26.84 $26.73 $26.82 $21.44 21,460
2017-04-28 $26.70 $26.83 $26.67 $26.76 $21.40 38,527
2017-04-27 $26.56 $26.70 $26.56 $26.70 $21.35 27,697
2017-04-26 $26.56 $26.64 $26.56 $26.63 $21.29 16,569
2017-04-25 $26.71 $26.74 $26.63 $26.63 $21.29 30,070
2017-04-24 $26.64 $26.75 $26.62 $26.68 $21.33 16,937
2017-04-21 $26.50 $26.62 $26.46 $26.62 $21.28 41,954
2017-04-20 $26.45 $26.50 $26.40 $26.50 $21.19 30,528
2017-04-19 $26.38 $26.46 $26.34 $26.46 $21.16 22,478
2017-04-18 $26.42 $26.43 $26.22 $26.41 $21.12 33,333
2017-04-17 $26.35 $26.43 $26.34 $26.43 $21.13 12,998
2017-04-13 $26.29 $26.43 $26.27 $26.43 $21.13 13,012
2017-04-12 $26.24 $26.33 $26.23 $26.28 $21.01 13,311
2017-04-11 $26.30 $26.36 $26.25 $26.29 $21.02 13,954
2017-04-10 $26.37 $26.44 $26.30 $26.30 $21.03 21,370
2017-04-07 $26.40 $26.40 $26.29 $26.38 $21.09 8,525
2017-04-06 $26.17 $26.40 $26.17 $26.40 $21.11 23,594
2017-04-05 $26.28 $26.36 $26.22 $26.24 $20.98 14,341
2017-04-04 $26.34 $26.38 $26.25 $26.38 $21.09 22,709
2017-04-03 $26.06 $26.39 $26.06 $26.26 $21.00 43,357
2017-03-31 $26.03 $26.11 $26.00 $26.11 $20.88 13,605
2017-03-30 $25.97 $26.09 $25.97 $26.03 $20.81 25,340
2017-03-29 $25.97 $26.05 $25.97 $25.97 $20.77 35,776
2017-03-28 $26.02 $26.05 $25.96 $26.02 $20.81 35,672
2017-03-27 $25.96 $26.08 $25.90 $26.02 $20.81 44,486
2017-03-24 $25.93 $26.13 $25.93 $26.04 $20.82 34,155
2017-03-23 $25.94 $26.00 $25.89 $25.97 $20.77 18,540
2017-03-22 $25.78 $25.90 $25.76 $25.88 $20.69 24,706
2017-03-21 $25.71 $25.87 $25.71 $25.87 $20.69 64,420
2017-03-20 $25.81 $25.92 $25.73 $25.78 $20.61 32,699
2017-03-17 $25.85 $25.95 $25.76 $25.84 $20.66 47,195
2017-03-16 $25.56 $25.80 $25.56 $25.80 $20.63 41,285
2017-03-15 $25.38 $25.70 $25.37 $25.63 $20.49 73,735
2017-03-14 $25.20 $25.43 $25.20 $25.39 $20.30 49,782
2017-03-13 $25.19 $25.25 $25.18 $25.18 $20.13 61,627
2017-03-10 $25.19 $25.31 $25.14 $25.20 $20.15 69,750
2017-03-09 $25.31 $25.33 $25.03 $25.20 $20.15 100,389
2017-03-08 $25.48 $25.48 $25.32 $25.33 $20.25 50,575
2017-03-07 $25.56 $25.64 $25.56 $25.57 $20.45 22,933
2017-03-06 $25.55 $25.59 $25.53 $25.59 $20.46 23,554
2017-03-03 $25.63 $25.64 $25.53 $25.64 $20.50 23,620
2017-03-02 $25.65 $25.73 $25.57 $25.59 $20.46 46,021
2017-03-01 $25.72 $25.73 $25.63 $25.70 $20.55 64,579
2017-02-28 $25.96 $25.97 $25.76 $25.76 $20.60 34,894
2017-02-27 $26.02 $26.02 $25.92 $25.92 $20.73 24,041
2017-02-24 $25.95 $26.02 $25.95 $26.01 $20.80 22,969
2017-02-23 $25.85 $25.97 $25.83 $25.97 $20.77 34,330
2017-02-22 $25.79 $25.83 $25.75 $25.83 $20.65 38,599
2017-02-21 $25.82 $25.86 $25.71 $25.74 $20.58 28,464
2017-02-17 $25.85 $25.88 $25.74 $25.83 $20.65 38,294
2017-02-16 $25.79 $25.92 $25.79 $25.87 $20.69 32,948
2017-02-15 $25.73 $25.90 $25.68 $25.86 $20.68 38,363
2017-02-14 $25.85 $25.85 $25.64 $25.75 $20.59 56,040
2017-02-13 $25.59 $25.76 $25.59 $25.71 $20.56 38,311
2017-02-10 $25.92 $26.07 $25.89 $26.05 $20.52 35,228
2017-02-09 $26.01 $26.04 $25.92 $25.97 $20.46 25,284
2017-02-08 $25.95 $26.11 $25.93 $26.02 $20.50 63,228
2017-02-07 $25.96 $26.00 $25.89 $25.94 $20.43 32,597
2017-02-06 $25.91 $26.00 $25.88 $25.96 $20.45 40,696
2017-02-03 $25.78 $25.93 $25.76 $25.89 $20.39 47,400
2017-02-02 $25.73 $25.78 $25.73 $25.78 $20.31 35,399
2017-02-01 $25.84 $25.84 $25.71 $25.78 $20.30 95,145
2017-01-31 $25.79 $25.87 $25.73 $25.80 $20.32 50,852
2017-01-30 $25.70 $25.87 $25.62 $25.72 $20.26 46,019
2017-01-27 $25.57 $25.68 $25.55 $25.64 $20.20 46,159
2017-01-26 $25.36 $25.55 $25.36 $25.51 $20.09 59,454
2017-01-25 $25.37 $25.44 $25.32 $25.35 $19.97 47,409
2017-01-24 $25.51 $25.57 $25.45 $25.49 $20.08 74,783
2017-01-23 $25.28 $25.52 $25.24 $25.46 $20.06 53,329
2017-01-20 $25.29 $25.40 $25.12 $25.12 $19.79 111,374
2017-01-19 $25.65 $25.65 $25.16 $25.26 $19.90 102,642
2017-01-18 $25.77 $25.77 $25.65 $25.67 $20.22 36,182
2017-01-17 $25.85 $25.95 $25.70 $25.79 $20.32 32,024
2017-01-13 $25.94 $25.95 $25.78 $25.90 $20.40 26,888
2017-01-12 $25.96 $25.98 $25.90 $25.90 $20.40 29,308
2017-01-11 $25.70 $25.94 $25.70 $25.94 $20.43 34,264
2017-01-10 $25.63 $25.73 $25.54 $25.71 $20.25 17,465
2017-01-09 $25.64 $25.69 $25.50 $25.50 $20.09 22,914
2017-01-06 $25.51 $25.68 $25.38 $25.50 $20.09 46,336
2017-01-05 $25.50 $25.70 $25.19 $25.48 $20.07 38,612
2017-01-04 $25.25 $25.50 $25.25 $25.50 $20.09 30,035
2017-01-03 $25.11 $25.30 $25.08 $25.14 $19.80 64,033
2016-12-30 $25.08 $25.09 $25.00 $25.06 $19.74 92,509
2016-12-29 $25.06 $25.09 $24.95 $25.00 $19.69 42,129
2016-12-28 $25.16 $25.17 $25.00 $25.04 $19.73 51,236
2016-12-27 $25.07 $25.18 $25.03 $25.15 $19.81 60,356
2016-12-23 $25.20 $25.20 $25.02 $25.02 $19.71 16,067
2016-12-22 $25.08 $25.13 $25.00 $25.09 $19.76 31,658
2016-12-21 $24.82 $25.05 $24.82 $25.02 $19.71 46,976
2016-12-20 $24.80 $24.90 $24.75 $24.86 $19.58 121,333
2016-12-19 $24.86 $24.86 $24.76 $24.82 $19.55 78,708
2016-12-16 $24.75 $24.89 $24.66 $24.70 $19.46 99,246
2016-12-15 $24.76 $24.97 $24.64 $24.73 $19.48 281,418
2016-12-14 $24.94 $24.98 $24.82 $24.83 $19.56 54,862
2016-12-13 $24.91 $24.97 $24.90 $24.94 $19.65 41,023
2016-12-12 $24.90 $24.94 $24.86 $24.91 $19.62 60,655
2016-12-09 $25.02 $25.08 $24.91 $24.97 $19.67 52,865
2016-12-08 $25.05 $25.13 $24.90 $25.02 $19.71 61,810
2016-12-07 $25.03 $25.16 $25.03 $25.07 $19.75 51,252
2016-12-06 $25.07 $25.08 $25.02 $25.08 $19.76 47,295
2016-12-05 $24.92 $25.07 $24.90 $24.99 $19.68 42,373
2016-12-02 $24.98 $25.05 $24.78 $24.90 $19.61 53,188
2016-12-01 $24.95 $25.04 $24.80 $24.90 $19.61 89,257
2016-11-30 $25.15 $25.18 $24.96 $25.03 $19.72 72,718
2016-11-29 $25.17 $25.24 $25.11 $25.24 $19.88 32,615
2016-11-28 $25.33 $25.34 $25.15 $25.17 $19.83 34,572
2016-11-25 $25.33 $25.33 $25.28 $25.33 $19.95 3,002
2016-11-23 $25.18 $25.30 $25.14 $25.22 $19.87 41,301
2016-11-22 $25.23 $25.33 $25.11 $25.33 $19.95 46,067
2016-11-21 $25.09 $25.28 $25.09 $25.12 $19.79 99,273
2016-11-18 $25.29 $25.29 $24.95 $24.95 $19.65 132,564
2016-11-17 $25.37 $25.57 $25.06 $25.15 $19.81 91,614
2016-11-16 $25.18 $25.48 $25.06 $25.47 $20.06 50,075
2016-11-15 $24.69 $25.19 $24.69 $25.19 $19.84 81,943
2016-11-14 $25.07 $25.07 $24.43 $24.63 $19.40 169,916
2016-11-11 $25.31 $25.53 $25.16 $25.47 $19.75 79,479
2016-11-10 $26.05 $26.05 $25.03 $25.33 $19.64 94,407
2016-11-09 $26.30 $26.30 $25.91 $26.04 $20.19 58,622
2016-11-08 $26.53 $26.53 $26.38 $26.41 $20.48 14,433
2016-11-07 $26.47 $26.54 $26.39 $26.49 $20.54 172,871
2016-11-04 $26.31 $26.47 $26.25 $26.41 $20.48 22,120
2016-11-03 $26.50 $26.50 $26.25 $26.25 $20.36 21,875
2016-11-02 $26.56 $26.58 $26.40 $26.48 $20.54 16,163
2016-11-01 $26.69 $26.74 $26.47 $26.56 $20.60 30,090
2016-10-31 $26.84 $26.84 $26.67 $26.69 $20.70 28,819
2016-10-28 $26.94 $26.94 $26.80 $26.83 $20.81 7,272
2016-10-27 $27.02 $27.10 $26.81 $26.93 $20.88 29,003
2016-10-26 $27.14 $27.15 $27.06 $27.11 $21.02 17,931
2016-10-25 $27.00 $27.18 $26.94 $27.17 $21.07 53,466
2016-10-24 $26.95 $27.00 $26.93 $27.00 $20.94 21,149
2016-10-21 $26.79 $26.89 $26.75 $26.89 $20.85 57,364
2016-10-20 $26.95 $26.95 $26.61 $26.79 $20.78 42,685
2016-10-19 $26.93 $27.08 $26.89 $26.90 $20.86 25,177
2016-10-18 $26.59 $27.03 $26.59 $26.93 $20.88 41,913
2016-10-17 $26.59 $26.63 $26.49 $26.55 $20.59 19,955
2016-10-14 $26.45 $26.74 $26.45 $26.47 $20.53 35,586
2016-10-13 $26.52 $26.52 $26.38 $26.46 $20.52 27,144
2016-10-12 $26.72 $26.75 $26.52 $26.53 $20.57 35,394
2016-10-11 $26.94 $26.94 $26.65 $26.78 $20.77 51,393
2016-10-10 $26.95 $26.98 $26.86 $26.94 $20.89 27,261
2016-10-07 $26.98 $26.99 $26.87 $26.94 $20.89 20,401
2016-10-06 $26.92 $27.01 $26.82 $26.93 $20.88 52,101
2016-10-05 $27.13 $27.14 $26.92 $27.00 $20.94 40,903
2016-10-04 $27.15 $27.22 $27.05 $27.07 $20.99 24,422
2016-10-03 $27.05 $27.15 $27.05 $27.14 $21.05 13,868
2016-09-30 $27.03 $27.18 $26.92 $26.99 $20.93 38,154
2016-09-29 $27.23 $27.28 $26.92 $26.94 $20.89 46,051
2016-09-28 $27.19 $27.24 $27.09 $27.23 $21.12 22,219
2016-09-27 $27.09 $27.18 $27.03 $27.06 $20.99 55,150
2016-09-26 $27.04 $27.15 $27.04 $27.10 $21.02 19,711
2016-09-23 $27.19 $27.19 $27.02 $27.12 $21.03 29,361
2016-09-22 $27.03 $27.28 $27.03 $27.14 $21.05 50,296
2016-09-21 $26.72 $26.99 $26.62 $26.97 $20.92 34,943
2016-09-20 $26.67 $26.75 $26.52 $26.60 $20.62 38,839
2016-09-19 $26.60 $26.72 $26.51 $26.65 $20.67 15,558
2016-09-16 $26.65 $26.65 $26.40 $26.47 $20.53 43,406
2016-09-15 $26.50 $26.65 $26.47 $26.63 $20.65 27,729
2016-09-14 $26.47 $26.65 $26.35 $26.55 $20.59 49,153
2016-09-13 $26.57 $26.58 $26.31 $26.40 $20.47 54,474
2016-09-12 $26.68 $26.77 $26.43 $26.61 $20.64 52,506
2016-09-09 $27.21 $27.21 $26.77 $26.79 $20.78 57,922
2016-09-08 $27.19 $27.25 $27.13 $27.24 $21.12 39,278
2016-09-07 $27.28 $27.30 $27.11 $27.15 $21.06 212,303
2016-09-06 $27.26 $27.31 $27.21 $27.26 $21.14 39,223
2016-09-02 $27.39 $27.40 $27.27 $27.27 $21.15 19,566
2016-09-01 $27.36 $27.38 $27.30 $27.36 $21.22 30,036
2016-08-31 $27.38 $27.38 $27.24 $27.24 $21.12 40,177
2016-08-30 $27.36 $27.39 $27.26 $27.31 $21.18 15,031
2016-08-29 $27.32 $27.33 $27.26 $27.33 $21.20 14,309
2016-08-26 $27.34 $27.34 $27.26 $27.32 $21.19 24,168
2016-08-25 $27.29 $27.34 $27.21 $27.34 $21.20 22,119
2016-08-24 $27.23 $27.29 $27.17 $27.29 $21.16 32,192
2016-08-23 $27.13 $27.23 $27.13 $27.20 $21.09 33,141
2016-08-22 $27.26 $27.28 $27.03 $27.10 $21.02 138,366
2016-08-19 $27.44 $27.44 $27.26 $27.26 $21.14 24,306
2016-08-18 $27.43 $27.43 $27.31 $27.36 $21.22 60,159
2016-08-17 $27.26 $27.45 $27.25 $27.43 $21.27 33,324
2016-08-16 $27.48 $27.49 $27.25 $27.28 $21.16 35,423
2016-08-15 $27.64 $27.65 $27.40 $27.49 $21.32 37,395
2016-08-12 $27.94 $27.96 $27.85 $27.96 $21.38 32,444
2016-08-11 $28.13 $28.13 $27.65 $27.88 $21.32 77,570
2016-08-10 $28.17 $28.17 $27.98 $28.07 $21.47 30,991
2016-08-09 $28.05 $28.26 $28.05 $28.15 $21.53 65,028
2016-08-08 $27.82 $28.07 $27.80 $28.04 $21.44 57,269
2016-08-05 $27.79 $27.89 $27.74 $27.87 $21.31 31,402
2016-08-04 $27.68 $27.78 $27.60 $27.78 $21.24 19,003
2016-08-03 $27.61 $27.70 $27.55 $27.67 $21.16 28,563
2016-08-02 $27.61 $27.62 $27.54 $27.62 $21.12 35,829
2016-08-01 $27.48 $27.61 $27.47 $27.61 $21.11 22,743
2016-07-29 $27.63 $27.65 $27.48 $27.48 $21.01 47,588
2016-07-28 $27.53 $27.63 $27.46 $27.63 $21.13 28,461
2016-07-27 $27.48 $27.54 $27.43 $27.49 $21.02 43,332
2016-07-26 $27.52 $27.52 $27.27 $27.43 $20.98 120,205
2016-07-25 $27.45 $27.49 $27.42 $27.49 $21.02 28,117
2016-07-22 $27.50 $27.50 $27.37 $27.43 $20.98 14,145
2016-07-21 $27.55 $27.55 $27.43 $27.47 $21.01 38,347
2016-07-20 $27.50 $27.55 $27.45 $27.54 $21.06 25,243
2016-07-19 $27.47 $27.54 $27.40 $27.50 $21.03 46,005
2016-07-18 $27.35 $27.48 $27.35 $27.46 $21.00 20,934
2016-07-15 $27.29 $27.45 $27.23 $27.36 $20.92 69,278
2016-07-14 $27.27 $27.29 $27.16 $27.29 $20.87 40,016
2016-07-13 $27.13 $27.29 $27.13 $27.23 $20.82 42,496
2016-07-12 $27.34 $27.34 $27.12 $27.12 $20.74 66,189
2016-07-11 $27.15 $27.33 $27.15 $27.28 $20.86 45,325
2016-07-08 $27.00 $27.23 $27.00 $27.14 $20.75 39,274
2016-07-07 $26.99 $27.10 $26.95 $27.00 $20.65 41,893
2016-07-06 $27.05 $27.05 $26.91 $26.94 $20.60 60,800
2016-07-05 $27.12 $27.12 $26.96 $27.07 $20.70 53,521
2016-07-01 $27.13 $27.19 $27.07 $27.12 $20.74 24,290
2016-06-30 $26.98 $27.22 $26.98 $27.04 $20.68 38,663
2016-06-29 $27.03 $27.16 $26.99 $27.00 $20.65 51,091
2016-06-28 $26.84 $27.03 $26.82 $27.01 $20.65 44,321
2016-06-27 $26.83 $26.83 $26.62 $26.71 $20.43 40,898
2016-06-24 $26.51 $26.91 $26.51 $26.85 $20.53 46,550
2016-06-23 $26.89 $26.98 $26.86 $26.91 $20.58 62,617
2016-06-22 $26.92 $26.95 $26.82 $26.85 $20.53 48,174
2016-06-21 $26.99 $26.99 $26.73 $26.89 $20.56 142,259
2016-06-20 $26.77 $27.25 $26.65 $26.81 $20.50 87,996
2016-06-17 $26.56 $26.79 $26.56 $26.70 $20.42 34,078
2016-06-16 $26.54 $26.56 $26.45 $26.55 $20.30 48,483
2016-06-15 $26.50 $26.62 $26.49 $26.54 $20.30 53,610
2016-06-14 $26.50 $26.55 $26.36 $26.44 $20.22 73,103
2016-06-13 $26.46 $26.52 $26.35 $26.52 $20.28 93,708
2016-06-10 $26.45 $26.49 $26.40 $26.40 $20.19 47,455
2016-06-09 $26.49 $26.50 $26.38 $26.40 $20.19 94,639
2016-06-08 $26.46 $26.55 $26.40 $26.50 $20.27 103,363
2016-06-07 $26.62 $26.68 $26.53 $26.58 $20.33 30,226
2016-06-06 $26.55 $26.65 $26.55 $26.61 $20.35 37,301
2016-06-03 $26.53 $26.57 $26.43 $26.55 $20.30 122,102
2016-06-02 $26.46 $26.55 $26.44 $26.47 $20.24 40,225
2016-06-01 $26.59 $26.59 $26.48 $26.50 $20.27 61,222
2016-05-31 $26.48 $26.53 $26.39 $26.53 $20.29 50,358
2016-05-27 $26.40 $26.45 $26.40 $26.44 $20.22 28,080
2016-05-26 $26.45 $26.46 $26.38 $26.46 $20.23 32,884
2016-05-25 $26.43 $26.46 $26.37 $26.45 $20.23 63,298
2016-05-24 $26.32 $26.39 $26.26 $26.37 $20.17 57,515
2016-05-23 $26.31 $26.32 $26.26 $26.28 $20.10 83,588
2016-05-20 $26.31 $26.31 $26.22 $26.29 $20.10 47,707
2016-05-19 $26.36 $26.36 $26.09 $26.31 $20.12 52,203
2016-05-18 $26.40 $26.40 $26.30 $26.36 $20.16 75,488
2016-05-17 $26.38 $26.40 $26.31 $26.35 $20.15 42,066
2016-05-16 $26.58 $26.58 $26.32 $26.35 $20.15 194,593
2016-05-13 $26.54 $26.59 $26.47 $26.53 $20.29 89,722
2016-05-12 $26.92 $26.93 $26.83 $26.88 $20.26 40,472
2016-05-11 $26.80 $26.90 $26.75 $26.90 $20.28 27,193
2016-05-10 $26.70 $26.80 $26.68 $26.75 $20.16 31,427
2016-05-09 $26.69 $26.78 $26.64 $26.70 $20.12 66,966
2016-05-06 $26.60 $26.68 $26.55 $26.67 $20.10 29,127
2016-05-05 $26.62 $26.62 $26.54 $26.62 $20.06 31,483
2016-05-04 $26.56 $26.62 $26.52 $26.55 $20.01 55,196
2016-05-03 $26.57 $26.59 $26.51 $26.56 $20.02 34,506
2016-05-02 $26.44 $26.63 $26.41 $26.58 $20.03 57,629
2016-04-29 $26.37 $26.48 $26.34 $26.41 $19.91 73,829
2016-04-28 $26.22 $26.35 $26.18 $26.33 $19.85 45,081
2016-04-27 $26.12 $26.23 $26.10 $26.18 $19.73 54,165
2016-04-26 $26.06 $26.14 $26.03 $26.08 $19.66 56,944
2016-04-25 $26.09 $26.09 $25.98 $26.01 $19.60 51,851
2016-04-22 $26.08 $26.09 $26.03 $26.05 $19.63 53,169
2016-04-21 $26.15 $26.15 $26.01 $26.01 $19.60 57,241
2016-04-20 $26.10 $26.12 $26.06 $26.09 $19.66 42,186
2016-04-19 $26.03 $26.09 $26.00 $26.04 $19.63 60,144
2016-04-18 $26.04 $26.05 $25.93 $26.01 $19.60 67,624
2016-04-15 $26.19 $26.19 $25.95 $25.95 $19.56 330,580
2016-04-14 $26.11 $26.19 $26.11 $26.19 $19.74 69,689
2016-04-13 $26.11 $26.15 $26.05 $26.15 $19.71 40,770
2016-04-12 $26.04 $26.04 $25.97 $26.04 $19.63 51,990
2016-04-11 $25.97 $26.03 $25.92 $26.03 $19.62 47,390
2016-04-08 $25.92 $25.92 $25.84 $25.91 $19.53 41,660
2016-04-07 $25.92 $25.92 $25.71 $25.79 $19.44 78,864
2016-04-06 $25.84 $25.96 $25.84 $25.91 $19.53 184,005
2016-04-05 $25.78 $25.82 $25.60 $25.80 $19.45 53,615
2016-04-04 $25.93 $25.93 $25.59 $25.76 $19.42 77,028
2016-04-01 $26.06 $26.06 $25.80 $25.87 $19.50 92,024
2016-03-31 $26.17 $26.17 $26.00 $26.00 $19.60 68,399
2016-03-30 $26.13 $26.17 $26.12 $26.14 $19.70 54,856
2016-03-29 $26.08 $26.16 $26.01 $26.12 $19.69 68,972
2016-03-28 $26.02 $26.04 $26.00 $26.02 $19.61 37,398
2016-03-24 $25.93 $25.98 $25.85 $25.98 $19.58 55,799
2016-03-23 $25.93 $25.94 $25.83 $25.94 $19.55 39,209
2016-03-22 $25.87 $25.94 $25.86 $25.93 $19.54 83,471
2016-03-21 $25.83 $25.88 $25.80 $25.87 $19.50 65,901
2016-03-18 $25.81 $25.81 $25.72 $25.78 $19.43 17,844
2016-03-17 $25.55 $25.80 $25.55 $25.77 $19.42 38,256
2016-03-16 $25.42 $25.61 $25.42 $25.61 $19.30 37,324
2016-03-15 $25.62 $25.62 $25.44 $25.44 $19.17 68,068
2016-03-14 $25.80 $25.80 $25.52 $25.57 $19.27 71,437
2016-03-11 $25.69 $25.80 $25.68 $25.75 $19.41 85,332
2016-03-10 $25.50 $25.70 $25.50 $25.68 $19.36 51,092
2016-03-09 $25.42 $25.56 $25.42 $25.50 $19.22 50,857
2016-03-08 $25.43 $25.49 $25.35 $25.43 $19.17 40,523
2016-03-07 $25.43 $25.46 $25.38 $25.40 $19.14 41,292
2016-03-04 $25.42 $25.44 $25.34 $25.38 $19.13 46,407
2016-03-03 $25.45 $25.50 $25.29 $25.33 $19.09 99,893
2016-03-02 $25.70 $25.82 $25.41 $25.41 $19.15 280,580
2016-03-01 $25.67 $25.77 $25.55 $25.72 $19.39 99,463
2016-02-29 $25.65 $25.65 $25.46 $25.56 $19.27 91,387
2016-02-26 $25.65 $25.71 $25.56 $25.65 $19.33 43,354
2016-02-25 $25.49 $25.54 $25.35 $25.50 $19.22 53,061
2016-02-24 $25.29 $25.49 $25.20 $25.40 $19.14 63,307
2016-02-23 $25.54 $25.59 $25.18 $25.33 $19.09 79,389
2016-02-22 $25.82 $25.82 $25.32 $25.41 $19.15 77,184
2016-02-19 $25.40 $25.53 $25.34 $25.46 $19.19 40,172
2016-02-18 $25.49 $25.49 $25.25 $25.45 $19.18 61,705
2016-02-17 $25.54 $25.63 $25.30 $25.35 $19.11 44,424
2016-02-16 $25.18 $25.35 $24.71 $25.26 $19.04 96,275
2016-02-12 $24.72 $25.00 $24.61 $24.95 $18.81 87,651
2016-02-11 $24.88 $24.88 $23.92 $24.26 $18.29 142,588
2016-02-10 $25.37 $25.37 $25.13 $25.27 $18.75 65,898
2016-02-09 $25.25 $25.44 $24.80 $25.05 $18.58 169,586
2016-02-08 $26.02 $26.02 $25.05 $25.36 $18.81 139,466
2016-02-05 $26.06 $26.17 $25.97 $25.97 $19.27 30,502
2016-02-04 $26.15 $26.19 $25.99 $26.17 $19.41 57,857
2016-02-03 $26.24 $26.24 $25.97 $26.10 $19.36 44,360
2016-02-02 $26.16 $26.18 $25.95 $26.18 $19.42 56,786
2016-02-01 $26.13 $26.18 $26.00 $26.09 $19.36 148,136
2016-01-29 $26.02 $26.26 $25.88 $26.11 $19.37 55,543
2016-01-28 $25.67 $25.93 $25.65 $25.93 $19.24 235,929
2016-01-27 $25.53 $25.65 $25.46 $25.55 $18.95 82,080
2016-01-26 $25.58 $25.59 $25.42 $25.46 $18.89 111,031
2016-01-25 $25.89 $25.94 $25.44 $25.48 $18.90 139,497
2016-01-22 $25.76 $25.96 $25.70 $25.78 $19.13 90,907
2016-01-21 $25.75 $25.87 $25.35 $25.63 $19.01 108,911
2016-01-20 $25.90 $25.90 $25.46 $25.84 $19.17 129,594
2016-01-19 $26.13 $26.15 $25.76 $25.90 $19.21 60,590
2016-01-15 $25.98 $26.04 $25.72 $26.03 $19.31 53,529
2016-01-14 $26.16 $26.16 $25.81 $26.00 $19.29 65,347
2016-01-13 $26.29 $26.29 $25.99 $26.09 $19.36 53,558
2016-01-12 $26.41 $26.41 $26.19 $26.19 $19.43 52,715
2016-01-11 $26.50 $26.50 $26.17 $26.36 $19.56 61,767
2016-01-08 $26.29 $26.47 $26.17 $26.44 $19.61 70,398
2016-01-07 $26.42 $26.54 $26.01 $26.27 $19.49 72,114
2016-01-06 $26.57 $26.63 $26.28 $26.47 $19.64 66,428
2016-01-05 $26.39 $26.98 $26.39 $26.71 $19.82 136,293
2016-01-04 $26.14 $26.50 $26.10 $26.49 $19.65 57,079
2015-12-31 $26.44 $26.44 $26.27 $26.29 $19.50 23,719
2015-12-30 $26.39 $26.39 $26.20 $26.35 $19.55 52,247
2015-12-29 $26.28 $26.35 $26.10 $26.29 $19.50 69,984
2015-12-28 $26.11 $26.20 $25.93 $26.13 $19.39 76,633
2015-12-24 $26.08 $26.17 $26.05 $26.11 $19.37 17,291
2015-12-23 $26.07 $26.21 $25.96 $25.97 $19.27 164,921
2015-12-22 $25.98 $26.08 $25.95 $26.00 $19.29 48,621
2015-12-21 $25.93 $25.98 $25.86 $25.98 $19.27 32,878
2015-12-18 $25.74 $25.88 $25.69 $25.88 $19.20 33,999
2015-12-17 $25.70 $25.77 $25.52 $25.72 $19.08 59,637
2015-12-16 $25.35 $25.60 $25.31 $25.46 $18.89 51,087
2015-12-15 $25.10 $25.43 $25.10 $25.33 $18.79 138,608
2015-12-14 $25.69 $25.69 $24.80 $25.07 $18.60 129,260
2015-12-11 $25.76 $25.76 $25.63 $25.67 $19.04 36,535
2015-12-10 $25.84 $25.84 $25.73 $25.75 $19.10 45,919
2015-12-09 $25.83 $25.83 $25.77 $25.77 $19.12 48,540
2015-12-08 $25.80 $25.85 $25.73 $25.80 $19.14 81,902
2015-12-07 $25.78 $25.83 $25.66 $25.80 $19.14 81,506
2015-12-04 $25.76 $25.80 $25.70 $25.71 $19.07 66,128
2015-12-03 $25.75 $25.85 $25.55 $25.72 $19.08 172,366
2015-12-02 $25.85 $25.93 $25.75 $25.75 $19.10 402,226
2015-12-01 $25.78 $25.88 $25.70 $25.85 $19.18 116,076
2015-11-30 $25.75 $25.80 $25.62 $25.75 $19.10 126,906
2015-11-27 $25.72 $25.79 $25.72 $25.75 $19.10 122,721
2015-11-25 $25.70 $25.94 $25.64 $25.80 $19.14 199,013
2015-11-24 $25.53 $25.63 $25.44 $25.61 $19.00 86,455
2015-11-23 $25.51 $25.60 $25.45 $25.47 $18.90 105,490
2015-11-20 $25.42 $25.52 $25.38 $25.49 $18.91 85,380
2015-11-19 $25.45 $25.45 $25.32 $25.40 $18.84 65,974
2015-11-18 $25.45 $25.49 $25.38 $25.42 $18.86 119,677
2015-11-17 $25.42 $25.53 $25.41 $25.48 $18.90 101,484
2015-11-16 $25.63 $25.67 $25.42 $25.45 $18.88 108,137
2015-11-13 $25.67 $25.67 $25.51 $25.59 $18.98 60,079
2015-11-12 $25.55 $25.62 $25.46 $25.53 $18.94 102,662
2015-11-11 $25.83 $25.95 $25.80 $25.95 $18.94 38,871
2015-11-10 $25.60 $25.80 $25.54 $25.77 $18.81 62,451
2015-11-09 $25.94 $25.94 $25.30 $25.61 $18.69 366,167
2015-11-06 $26.08 $26.08 $25.71 $25.86 $18.88 201,681
2015-11-05 $26.10 $26.20 $26.03 $26.10 $19.05 56,491
2015-11-04 $26.07 $26.12 $26.00 $26.11 $19.06 56,891
2015-11-03 $25.90 $26.04 $25.90 $26.00 $18.98 84,879
2015-11-02 $25.88 $25.97 $25.86 $25.95 $18.94 42,382
2015-10-30 $25.88 $25.96 $25.79 $25.85 $18.87 105,500
2015-10-29 $25.89 $25.97 $25.81 $25.90 $18.91 67,810
2015-10-28 $25.90 $25.99 $25.82 $25.89 $18.90 81,514
2015-10-27 $25.75 $25.90 $25.75 $25.90 $18.91 120,967
2015-10-26 $25.80 $25.85 $25.75 $25.83 $18.85 99,314
2015-10-23 $25.92 $26.00 $25.71 $25.76 $18.80 90,080
2015-10-22 $25.85 $25.96 $25.83 $25.90 $18.91 105,803
2015-10-21 $25.70 $25.92 $25.70 $25.82 $18.85 104,864
2015-10-20 $25.74 $25.84 $25.65 $25.78 $18.82 110,425
2015-10-19 $25.65 $25.75 $25.64 $25.73 $18.78 271,872
2015-10-16 $25.60 $25.74 $25.60 $25.74 $18.79 1,814,046
2015-10-15 $25.55 $25.61 $25.52 $25.60 $18.69 163,542
2015-10-14 $25.58 $25.61 $25.48 $25.53 $18.64 110,723
2015-10-13 $25.52 $25.64 $25.49 $25.61 $18.69 175,900
2015-10-12 $25.47 $25.58 $25.47 $25.53 $18.64 105,870
2015-10-09 $25.41 $25.61 $25.35 $25.51 $18.62 132,419
2015-10-08 $25.39 $25.40 $25.34 $25.37 $18.52 88,397
2015-10-07 $25.39 $25.46 $25.24 $25.37 $18.52 169,667
2015-10-06 $25.35 $25.39 $25.27 $25.37 $18.52 95,712
2015-10-05 $25.28 $25.37 $25.27 $25.35 $18.50 165,842
2015-10-02 $25.07 $25.25 $25.05 $25.23 $18.42 141,254
2015-10-01 $25.16 $25.20 $25.06 $25.14 $18.35 271,778
2015-09-30 $25.17 $25.25 $25.00 $25.19 $18.39 241,386
2015-09-29 $25.19 $25.19 $25.09 $25.13 $18.34 87,503
2015-09-28 $25.26 $25.27 $25.10 $25.10 $18.32 176,534
2015-09-25 $25.17 $25.30 $25.12 $25.24 $18.42 161,663
2015-09-24 $25.12 $25.15 $25.07 $25.14 $18.35 160,104
2015-09-23 $25.11 $25.15 $25.08 $25.13 $18.34 93,319
2015-09-22 $25.07 $25.12 $25.07 $25.08 $18.31 160,178
2015-09-21 $25.05 $25.19 $25.05 $25.11 $18.33 221,298
2015-09-18 $25.00 $25.03 $24.98 $25.03 $18.27 157,642
2015-09-17 $24.91 $25.00 $24.88 $25.00 $18.25 184,474
2015-09-16 $24.95 $24.98 $24.87 $24.90 $18.18 173,788
2015-09-15 $24.91 $25.00 $24.90 $24.96 $18.22 144,577
2015-09-14 $24.85 $24.93 $24.81 $24.91 $18.18 296,938
2015-09-11 $24.83 $24.90 $24.79 $24.84 $18.13 182,336
2015-09-10 $24.82 $24.98 $24.70 $24.85 $18.14 403,999
2015-09-09 $24.85 $24.85 $24.80 $24.80 $18.10 187,968
2015-09-08 $24.88 $24.89 $24.75 $24.87 $18.15 307,103
2015-09-04 $24.94 $24.95 $24.85 $24.85 $18.14 144,295
2015-09-03 $24.95 $24.95 $24.86 $24.91 $18.18 207,837
2015-09-02 $24.85 $24.95 $24.80 $24.94 $18.20 224,860
2015-09-01 $24.80 $24.85 $24.76 $24.78 $18.09 438,926
2015-08-31 $24.76 $24.92 $24.75 $24.89 $18.17 408,549
2015-08-28 $24.70 $24.84 $24.65 $24.77 $18.08 256,175
2015-08-27 $24.55 $24.70 $24.50 $24.68 $18.01 370,584
2015-08-26 $24.70 $24.79 $24.41 $24.41 $17.82 463,099
2015-08-25 $24.85 $24.85 $24.00 $24.00 $17.52 550,611
2015-08-24 $24.25 $24.85 $24.15 $24.70 $18.03 707,791
2015-08-21 $24.95 $25.00 $24.70 $24.80 $18.10 1,585,803
2015-08-20 $24.90 $25.00 $24.85 $24.94 $18.20 1,197,715
2015-08-18 $24.90 $24.98 $24.84 $24.98 $18.23 1,356,941

Capital One Financial Corp (CPTFP) News Headlines

Recent Capital One Financial Corp (CPTFP) News
Similar Companies to Capital One Financial Corp (CPTFP) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.