Capital One Financial Corp (CPTFP) Exchange: OTCGREY
Data as of May 3, 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 | May 3, 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 |
Invest in Capital One Financial Corp (CPTFP)
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 |