KKR & Co. Inc (KKR-P-B) Exchange: NYSE

  1. Profile
  2. KKR & Co. Inc (KKR-P-B)

Data as of Aug. 21, 2025

$24.99 ($0.00) 0.00%

KKR & Co. Inc - Daily Information
Click for more stock information on KKR & Co. Inc.
Daily Information Data
Date Aug. 21, 2025
Open $25.00
Previous Close $24.99
High $25.00
Low $24.99
Adjusted Open $25.00
Previous Adjusted Close $24.99
Adjusted High $25.00
Adjusted Low $24.99
Invest in KKR & Co. Inc (KKR-P-B)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for KKR & Co. Inc (KKR-P-B)
Date Open High Low Close Adj.Close Volume
2021-09-14 $25.00 $25.00 $24.99 $24.99 $24.99 3,823
2021-09-13 $25.00 $25.00 $24.98 $24.99 $24.99 16,475
2021-09-10 $24.99 $24.99 $24.98 $24.98 $24.98 12,691
2021-09-09 $24.99 $25.00 $24.98 $25.00 $25.00 14,790
2021-09-08 $24.99 $25.00 $24.99 $24.99 $24.99 12,163
2021-09-07 $24.99 $25.00 $24.98 $25.00 $25.00 19,609
2021-09-03 $24.98 $24.99 $24.98 $24.99 $24.99 5,219
2021-09-02 $24.98 $24.99 $24.98 $24.99 $24.99 7,256
2021-09-01 $24.97 $24.99 $24.97 $24.99 $24.99 17,333
2021-08-31 $25.00 $25.00 $24.97 $24.98 $24.98 52,568
2021-08-30 $25.39 $25.49 $25.39 $25.42 $25.01 22,978
2021-08-27 $25.39 $25.41 $25.39 $25.41 $25.00 5,814
2021-08-26 $25.39 $25.41 $25.39 $25.39 $24.98 14,030
2021-08-25 $25.39 $25.41 $25.39 $25.41 $25.00 17,926
2021-08-24 $25.40 $25.41 $25.39 $25.41 $25.00 14,475
2021-08-23 $25.39 $25.39 $25.38 $25.39 $24.98 19,092
2021-08-20 $25.37 $25.39 $25.37 $25.39 $24.98 4,925
2021-08-19 $25.39 $25.39 $25.36 $25.37 $24.97 7,207
2021-08-18 $25.37 $25.39 $25.37 $25.39 $24.98 6,049
2021-08-17 $25.37 $25.39 $25.37 $25.39 $24.98 25,452
2021-08-16 $25.39 $25.39 $25.37 $25.39 $24.98 47,037
2021-08-13 $25.39 $25.40 $25.37 $25.39 $24.98 19,028
2021-08-12 $25.37 $25.40 $25.36 $25.39 $24.98 12,959
2021-08-11 $25.36 $25.43 $25.36 $25.39 $24.98 10,244
2021-08-10 $25.39 $25.44 $25.35 $25.35 $24.94 89,947
2021-08-09 $25.41 $25.50 $25.39 $25.39 $24.98 12,947
2021-08-06 $25.39 $25.55 $25.39 $25.52 $25.11 6,705
2021-08-05 $25.47 $25.50 $25.39 $25.42 $25.01 22,413
2021-08-04 $25.54 $25.55 $25.51 $25.55 $25.14 3,002
2021-08-03 $25.50 $25.55 $25.41 $25.48 $25.07 17,476
2021-08-02 $25.56 $25.59 $25.56 $25.59 $25.18 4,468
2021-07-30 $25.60 $25.61 $25.56 $25.59 $25.18 33,755
2021-07-29 $25.55 $25.59 $25.51 $25.57 $25.16 14,331
2021-07-28 $25.52 $25.55 $25.52 $25.53 $25.12 8,286
2021-07-27 $25.66 $25.66 $25.47 $25.51 $25.10 29,416
2021-07-26 $25.53 $25.64 $25.53 $25.63 $25.22 7,746
2021-07-23 $25.61 $25.62 $25.53 $25.55 $25.14 4,425
2021-07-22 $25.60 $25.60 $25.50 $25.60 $25.19 4,538
2021-07-21 $25.60 $25.63 $25.54 $25.59 $25.18 6,470
2021-07-20 $25.63 $25.65 $25.52 $25.59 $25.18 6,098
2021-07-19 $25.50 $25.51 $25.32 $25.50 $25.09 25,436
2021-07-16 $25.51 $25.51 $25.50 $25.50 $25.09 8,329
2021-07-15 $25.40 $25.51 $25.37 $25.51 $25.10 31,613
2021-07-14 $25.37 $25.40 $25.32 $25.36 $24.95 13,839
2021-07-13 $25.38 $25.39 $25.33 $25.33 $24.92 8,776
2021-07-12 $25.36 $25.39 $25.36 $25.38 $24.97 12,752
2021-07-09 $25.38 $25.39 $25.37 $25.38 $24.97 6,731
2021-07-08 $25.35 $25.37 $25.33 $25.35 $24.94 9,700
2021-07-07 $25.38 $25.38 $25.34 $25.36 $24.95 4,028
2021-07-06 $25.40 $25.40 $25.34 $25.36 $24.95 18,240
2021-07-02 $25.37 $25.39 $25.35 $25.36 $24.95 19,103
2021-07-01 $25.37 $25.41 $25.33 $25.37 $24.96 20,279
2021-06-30 $25.37 $25.44 $25.32 $25.32 $24.91 61,385
2021-06-29 $25.58 $25.58 $25.37 $25.37 $24.96 17,147
2021-06-28 $25.53 $25.56 $25.50 $25.56 $25.15 19,663
2021-06-25 $25.55 $25.64 $25.54 $25.64 $25.23 3,906
2021-06-24 $25.42 $25.59 $25.42 $25.54 $25.13 18,181
2021-06-23 $25.42 $25.48 $25.42 $25.42 $25.01 21,710
2021-06-22 $25.57 $25.57 $25.39 $25.48 $25.07 24,023
2021-06-21 $25.48 $25.57 $25.39 $25.41 $25.00 27,027
2021-06-18 $25.42 $25.42 $25.39 $25.39 $24.98 11,458
2021-06-17 $25.43 $25.44 $25.40 $25.43 $25.02 13,139
2021-06-16 $25.40 $25.43 $25.39 $25.42 $25.01 27,001
2021-06-15 $25.40 $25.40 $25.31 $25.39 $24.98 17,369
2021-06-14 $25.40 $25.40 $25.38 $25.40 $24.99 7,149
2021-06-11 $25.40 $25.40 $25.38 $25.40 $24.99 5,532
2021-06-10 $25.40 $25.40 $25.36 $25.39 $24.98 6,328
2021-06-09 $25.35 $25.40 $25.35 $25.35 $24.94 10,436
2021-06-08 $25.35 $25.38 $25.35 $25.38 $24.97 5,273
2021-06-07 $25.38 $25.38 $25.35 $25.38 $24.97 3,359
2021-06-04 $25.39 $25.39 $25.38 $25.39 $24.98 10,019
2021-06-03 $25.37 $25.37 $25.36 $25.37 $24.96 4,908
2021-06-02 $25.31 $25.37 $25.30 $25.34 $24.93 20,615
2021-06-01 $25.35 $25.35 $25.26 $25.32 $24.91 84,820
2021-05-28 $25.37 $25.37 $25.27 $25.37 $24.96 12,614
2021-05-27 $25.73 $25.78 $25.70 $25.76 $24.95 14,305
2021-05-26 $25.71 $25.72 $25.70 $25.71 $24.90 3,795
2021-05-25 $25.69 $25.74 $25.69 $25.74 $24.92 4,490
2021-05-24 $25.69 $25.74 $25.68 $25.71 $24.90 6,355
2021-05-21 $25.72 $25.73 $25.69 $25.71 $24.90 3,391
2021-05-20 $25.70 $25.74 $25.65 $25.66 $24.85 20,134
2021-05-19 $25.72 $25.73 $25.68 $25.68 $24.87 2,974
2021-05-18 $25.69 $25.74 $25.69 $25.74 $24.93 7,480
2021-05-17 $25.73 $25.74 $25.68 $25.68 $24.87 3,222
2021-05-14 $25.75 $25.75 $25.69 $25.69 $24.88 3,772
2021-05-13 $25.72 $25.72 $25.70 $25.70 $24.89 1,800
2021-05-12 $25.70 $25.71 $25.66 $25.68 $24.87 16,688
2021-05-11 $25.68 $25.75 $25.67 $25.75 $24.94 11,234
2021-05-10 $25.73 $25.73 $25.68 $25.68 $24.87 5,812
2021-05-07 $25.68 $25.73 $25.68 $25.73 $24.92 6,454
2021-05-06 $25.72 $25.72 $25.68 $25.69 $24.88 10,811
2021-05-05 $25.68 $25.74 $25.68 $25.72 $24.91 4,500
2021-05-04 $25.66 $25.72 $25.66 $25.67 $24.86 5,315
2021-05-03 $25.70 $25.70 $25.65 $25.70 $24.89 8,594
2021-04-30 $25.68 $25.69 $25.64 $25.68 $24.87 5,302
2021-04-29 $25.69 $25.69 $25.65 $25.67 $24.86 3,494
2021-04-28 $25.74 $25.74 $25.67 $25.69 $24.88 5,954
2021-04-27 $25.70 $25.73 $25.67 $25.72 $24.91 6,721
2021-04-26 $25.73 $25.74 $25.67 $25.72 $24.91 11,161
2021-04-23 $25.70 $25.70 $25.67 $25.67 $24.86 8,948
2021-04-22 $25.70 $25.70 $25.67 $25.67 $24.86 7,123
2021-04-21 $25.71 $25.72 $25.71 $25.72 $24.91 1,084
2021-04-20 $25.71 $25.71 $25.67 $25.71 $24.90 2,297
2021-04-19 $25.67 $25.73 $25.67 $25.67 $24.86 11,829
2021-04-16 $25.72 $25.73 $25.67 $25.73 $24.92 4,822
2021-04-15 $25.69 $25.73 $25.66 $25.68 $24.87 38,494
2021-04-14 $25.66 $25.73 $25.66 $25.69 $24.88 3,346
2021-04-13 $25.65 $25.73 $25.65 $25.65 $24.84 2,922
2021-04-12 $25.68 $25.74 $25.68 $25.73 $24.92 5,623
2021-04-09 $25.67 $25.71 $25.67 $25.68 $24.87 8,722
2021-04-08 $25.69 $25.73 $25.69 $25.73 $24.92 7,904
2021-04-07 $25.75 $25.76 $25.65 $25.65 $24.84 12,288
2021-04-06 $25.67 $25.78 $25.67 $25.69 $24.88 16,521
2021-04-05 $25.72 $25.84 $25.72 $25.75 $24.94 6,997
2021-04-01 $25.68 $25.76 $25.68 $25.71 $24.90 5,859
2021-03-31 $25.65 $25.67 $25.61 $25.67 $24.86 15,714
2021-03-30 $25.62 $25.63 $25.62 $25.63 $24.82 1,757
2021-03-29 $25.62 $25.62 $25.57 $25.59 $24.78 10,568
2021-03-26 $25.59 $25.66 $25.59 $25.66 $24.85 4,855
2021-03-25 $25.60 $25.64 $25.57 $25.60 $24.79 15,846
2021-03-24 $25.60 $25.69 $25.55 $25.61 $24.80 24,147
2021-03-23 $25.70 $25.76 $25.70 $25.74 $24.93 7,252
2021-03-22 $25.61 $25.75 $25.61 $25.69 $24.88 7,667
2021-03-19 $25.51 $25.57 $25.48 $25.57 $24.76 4,503
2021-03-18 $25.50 $25.66 $25.50 $25.53 $24.73 15,116
2021-03-17 $25.66 $25.72 $25.58 $25.72 $24.91 10,576
2021-03-16 $25.59 $25.66 $25.58 $25.66 $24.85 9,833
2021-03-15 $25.63 $25.64 $25.53 $25.59 $24.78 20,356
2021-03-12 $25.60 $25.64 $25.56 $25.59 $24.78 4,170
2021-03-11 $25.57 $25.67 $25.57 $25.65 $24.84 19,166
2021-03-10 $25.53 $25.58 $25.49 $25.57 $24.76 5,768
2021-03-09 $25.57 $25.57 $25.50 $25.56 $24.75 8,162
2021-03-08 $25.56 $25.58 $25.46 $25.57 $24.76 10,139
2021-03-05 $25.45 $25.57 $25.41 $25.56 $24.75 14,370
2021-03-04 $25.58 $25.58 $25.40 $25.45 $24.65 19,060
2021-03-03 $25.44 $25.58 $25.41 $25.57 $24.76 21,537
2021-03-02 $25.41 $25.60 $25.41 $25.52 $24.71 10,355
2021-03-01 $25.43 $25.46 $25.32 $25.41 $24.61 15,106
2021-02-26 $25.49 $25.49 $25.40 $25.46 $24.66 8,922
2021-02-25 $25.61 $25.83 $25.61 $25.75 $24.55 19,497
2021-02-24 $25.73 $25.83 $25.73 $25.78 $24.58 13,938
2021-02-23 $25.77 $25.83 $25.77 $25.79 $24.59 16,300
2021-02-22 $25.83 $25.87 $25.79 $25.80 $24.59 10,233
2021-02-19 $25.78 $25.79 $25.75 $25.79 $24.59 8,112
2021-02-18 $25.72 $25.83 $25.69 $25.75 $24.55 9,421
2021-02-17 $25.77 $25.84 $25.74 $25.74 $24.54 6,564
2021-02-16 $25.78 $25.86 $25.70 $25.77 $24.57 10,616
2021-02-12 $25.90 $25.95 $25.71 $25.91 $24.70 11,380
2021-02-11 $25.91 $25.94 $25.84 $25.89 $24.68 19,310
2021-02-10 $25.89 $25.97 $25.89 $25.92 $24.71 20,798
2021-02-09 $25.96 $25.96 $25.91 $25.96 $24.75 6,352
2021-02-08 $26.00 $26.03 $25.93 $25.93 $24.72 5,963
2021-02-05 $26.03 $26.03 $25.91 $25.92 $24.71 5,740
2021-02-04 $25.90 $25.97 $25.88 $25.97 $24.76 10,935
2021-02-03 $25.93 $25.99 $25.88 $25.90 $24.69 15,174
2021-02-02 $26.03 $26.06 $25.93 $25.97 $24.76 5,976
2021-02-01 $25.87 $25.97 $25.87 $25.93 $24.72 6,254
2021-01-29 $25.85 $25.88 $25.75 $25.88 $24.67 20,157
2021-01-28 $25.87 $25.92 $25.83 $25.92 $24.71 3,200
2021-01-27 $25.92 $25.95 $25.80 $25.89 $24.68 19,810
2021-01-26 $25.87 $25.95 $25.87 $25.95 $24.74 11,692
2021-01-25 $25.93 $25.93 $25.85 $25.90 $24.69 9,377
2021-01-22 $25.85 $25.95 $25.85 $25.92 $24.71 5,285
2021-01-21 $25.92 $25.94 $25.85 $25.93 $24.72 21,279
2021-01-20 $25.92 $25.96 $25.91 $25.96 $24.75 10,519
2021-01-19 $25.85 $25.92 $25.84 $25.87 $24.66 17,230
2021-01-15 $25.97 $25.97 $25.76 $25.76 $24.56 97,495
2021-01-14 $25.99 $26.10 $25.81 $25.98 $24.77 9,766
2021-01-13 $25.81 $26.06 $25.81 $26.03 $24.81 11,216
2021-01-12 $25.92 $25.95 $25.81 $25.82 $24.61 10,385
2021-01-11 $26.05 $26.05 $25.91 $25.94 $24.73 10,692
2021-01-08 $26.28 $26.30 $26.20 $26.28 $25.05 7,740
2021-01-07 $26.25 $26.32 $26.14 $26.23 $25.00 3,468
2021-01-06 $26.88 $26.88 $26.14 $26.42 $25.19 6,790
2021-01-05 $27.16 $27.16 $26.91 $26.95 $25.69 1,922
2021-01-04 $27.01 $27.01 $26.91 $26.91 $25.65 1,921
2020-12-31 $27.28 $27.31 $27.01 $27.01 $25.75 9,639
2020-12-30 $27.28 $27.29 $27.21 $27.29 $26.01 3,770
2020-12-29 $26.90 $27.28 $26.90 $27.01 $25.75 9,663
2020-12-28 $27.32 $27.32 $26.96 $27.13 $25.86 5,118
2020-12-24 $27.03 $27.32 $27.03 $27.32 $26.04 837
2020-12-23 $27.09 $27.09 $27.09 $27.09 $25.83 638
2020-12-22 $27.06 $27.22 $26.88 $27.22 $25.95 8,171
2020-12-21 $27.00 $27.24 $27.00 $27.24 $25.97 3,626
2020-12-18 $27.10 $27.10 $27.03 $27.10 $25.83 3,647
2020-12-17 $26.85 $27.10 $26.72 $27.10 $25.83 6,403
2020-12-16 $26.80 $26.97 $26.80 $26.91 $25.65 2,668
2020-12-15 $27.04 $27.05 $26.89 $26.93 $25.67 14,264
2020-12-14 $26.63 $26.95 $26.63 $26.87 $25.61 6,399
2020-12-11 $26.77 $26.77 $26.57 $26.76 $25.51 2,607
2020-12-10 $26.77 $26.77 $26.61 $26.77 $25.52 9,047
2020-12-09 $26.54 $26.73 $26.54 $26.73 $25.48 7,221
2020-12-08 $26.61 $26.78 $26.60 $26.78 $25.53 6,117
2020-12-07 $26.55 $26.64 $26.55 $26.62 $25.38 1,392
2020-12-04 $26.51 $26.65 $26.50 $26.62 $25.38 9,251
2020-12-03 $26.39 $26.63 $26.38 $26.60 $25.36 3,875
2020-12-02 $26.35 $26.54 $26.35 $26.44 $25.20 5,630
2020-12-01 $26.41 $26.46 $26.40 $26.45 $25.21 5,007
2020-11-30 $26.60 $26.60 $26.37 $26.40 $25.17 6,270
2020-11-27 $26.80 $26.98 $26.80 $26.98 $25.33 3,426
2020-11-25 $26.88 $26.94 $26.87 $26.94 $25.29 2,469
2020-11-24 $27.20 $27.20 $26.88 $26.89 $25.25 4,809
2020-11-23 $26.97 $27.09 $26.97 $27.05 $25.40 6,733
2020-11-20 $26.86 $26.87 $26.78 $26.87 $25.23 4,116
2020-11-19 $26.70 $26.90 $26.64 $26.90 $25.25 4,719
2020-11-18 $26.70 $26.77 $26.59 $26.70 $25.07 6,516
2020-11-17 $26.59 $26.82 $26.59 $26.70 $25.07 8,121
2020-11-16 $26.54 $26.75 $26.54 $26.69 $25.06 15,670
2020-11-13 $26.30 $26.46 $26.27 $26.46 $24.84 8,300
2020-11-12 $26.45 $26.48 $26.20 $26.21 $24.61 29,690
2020-11-11 $26.44 $26.58 $26.35 $26.49 $24.87 8,049
2020-11-10 $26.46 $26.56 $26.34 $26.52 $24.90 6,048
2020-11-09 $26.62 $26.77 $26.50 $26.50 $24.88 6,445
2020-11-06 $26.28 $26.52 $26.25 $26.35 $24.74 7,135
2020-11-05 $26.44 $26.63 $26.39 $26.53 $24.91 6,997
2020-11-04 $26.39 $26.44 $26.33 $26.42 $24.80 6,594
2020-11-03 $26.11 $26.39 $26.09 $26.09 $24.49 9,497
2020-11-02 $26.32 $26.42 $26.06 $26.16 $24.56 5,677
2020-10-30 $26.02 $26.43 $26.01 $26.43 $24.81 28,512
2020-10-29 $26.03 $26.14 $26.01 $26.01 $24.42 8,890
2020-10-28 $26.05 $26.17 $25.75 $26.01 $24.42 11,996
2020-10-27 $26.07 $26.24 $26.07 $26.24 $24.63 4,599
2020-10-26 $26.22 $26.30 $26.16 $26.16 $24.56 2,481
2020-10-23 $26.23 $26.41 $26.21 $26.30 $24.69 15,520
2020-10-22 $26.05 $26.32 $26.03 $26.17 $24.57 6,937
2020-10-21 $26.25 $26.29 $25.97 $26.05 $24.46 7,612
2020-10-20 $26.35 $26.40 $26.30 $26.40 $24.79 3,403
2020-10-19 $26.43 $26.45 $26.19 $26.29 $24.68 9,371
2020-10-16 $26.80 $26.80 $26.17 $26.30 $24.69 32,809
2020-10-15 $26.66 $26.90 $26.66 $26.90 $25.25 1,524
2020-10-14 $26.75 $26.75 $26.60 $26.63 $25.00 2,565
2020-10-13 $26.81 $26.98 $26.65 $26.71 $25.08 9,823
2020-10-12 $26.94 $27.07 $26.79 $26.87 $25.23 8,653
2020-10-09 $26.83 $27.00 $26.71 $26.95 $25.30 9,463
2020-10-08 $26.53 $26.77 $26.52 $26.61 $24.98 8,971
2020-10-07 $26.55 $26.62 $26.42 $26.50 $24.88 3,555
2020-10-06 $26.64 $26.64 $26.55 $26.56 $24.94 10,688
2020-10-05 $26.60 $26.64 $26.46 $26.64 $25.01 8,849
2020-10-02 $26.45 $26.64 $26.30 $26.57 $24.94 9,739
2020-10-01 $26.25 $26.55 $26.25 $26.54 $24.92 10,466
2020-09-30 $26.52 $26.57 $26.14 $26.14 $24.54 25,481
2020-09-29 $26.55 $26.55 $26.16 $26.46 $24.84 6,345
2020-09-28 $26.71 $26.75 $26.26 $26.45 $24.83 13,863
2020-09-25 $26.43 $26.70 $26.35 $26.54 $24.92 6,713
2020-09-24 $26.02 $27.06 $25.99 $26.19 $24.59 11,901
2020-09-23 $26.85 $26.85 $26.11 $26.28 $24.67 4,995
2020-09-22 $27.43 $27.43 $26.66 $26.84 $25.20 14,557
2020-09-21 $26.38 $26.93 $26.38 $26.82 $25.18 6,920
2020-09-18 $27.10 $27.33 $27.10 $27.23 $25.56 1,762
2020-09-17 $26.97 $27.40 $26.70 $27.33 $25.66 10,337
2020-09-16 $27.13 $27.46 $27.13 $27.24 $25.58 11,943
2020-09-15 $27.55 $27.55 $26.71 $27.17 $25.51 12,775
2020-09-14 $27.14 $27.48 $26.88 $27.17 $25.51 8,434
2020-09-11 $27.41 $27.41 $26.67 $27.03 $25.38 6,477
2020-09-10 $26.62 $27.74 $26.62 $27.09 $25.43 25,570
2020-09-09 $26.74 $26.90 $26.67 $26.67 $25.04 2,636
2020-09-08 $26.59 $26.97 $26.31 $26.51 $24.89 3,538
2020-09-04 $27.22 $27.22 $26.65 $26.83 $25.19 3,810
2020-09-03 $27.31 $27.31 $26.94 $26.95 $25.30 4,776
2020-09-02 $27.50 $27.50 $27.10 $27.24 $25.57 5,593
2020-09-01 $27.55 $27.66 $27.51 $27.60 $25.91 2,357
2020-08-31 $27.05 $28.33 $26.77 $27.37 $25.70 26,829
2020-08-28 $28.22 $28.22 $27.31 $28.04 $25.94 5,337
2020-08-27 $27.81 $28.20 $27.81 $28.02 $25.92 5,331
2020-08-26 $27.66 $28.42 $27.58 $28.02 $25.92 18,531
2020-08-25 $27.60 $27.75 $27.55 $27.75 $25.67 6,066
2020-08-24 $28.03 $28.36 $27.62 $27.70 $25.62 6,149
2020-08-21 $27.65 $27.88 $27.31 $27.88 $25.79 8,630
2020-08-20 $27.94 $28.00 $27.51 $27.75 $25.67 7,025
2020-08-19 $28.01 $28.15 $27.88 $27.88 $25.79 10,718
2020-08-18 $27.38 $28.07 $27.35 $28.03 $25.93 22,778
2020-08-17 $27.34 $27.55 $27.29 $27.40 $25.35 2,331
2020-08-14 $27.59 $27.64 $27.20 $27.20 $25.16 3,977
2020-08-13 $27.58 $27.59 $27.27 $27.55 $25.49 8,425
2020-08-12 $27.54 $27.55 $27.28 $27.28 $25.24 3,174
2020-08-11 $27.41 $27.42 $26.79 $27.40 $25.35 7,025
2020-08-10 $27.20 $27.35 $26.96 $26.96 $24.94 6,148
2020-08-07 $27.44 $27.44 $27.06 $27.06 $25.03 5,146
2020-08-06 $27.17 $27.45 $27.17 $27.45 $25.39 946
2020-08-05 $27.46 $27.68 $27.39 $27.46 $25.40 10,896
2020-08-04 $26.85 $27.55 $26.85 $27.40 $25.35 27,732
2020-08-03 $27.08 $27.08 $26.99 $27.03 $25.01 2,182
2020-07-31 $26.95 $27.00 $26.65 $26.91 $24.89 10,829
2020-07-30 $27.12 $27.12 $26.88 $26.88 $24.87 20,821
2020-07-29 $26.54 $27.12 $26.54 $26.95 $24.93 14,505
2020-07-28 $27.06 $27.06 $26.86 $26.95 $24.93 9,002
2020-07-27 $27.09 $27.13 $26.86 $27.13 $25.10 7,088
2020-07-24 $27.08 $27.25 $26.87 $27.23 $25.19 7,842
2020-07-23 $26.61 $29.34 $26.56 $27.21 $25.17 20,316
2020-07-22 $26.42 $26.73 $26.42 $26.60 $24.61 5,296
2020-07-21 $26.51 $26.75 $26.34 $26.73 $24.73 15,795
2020-07-20 $26.61 $26.61 $26.42 $26.50 $24.52 7,048
2020-07-17 $26.50 $26.75 $26.38 $26.75 $24.75 10,460
2020-07-16 $26.32 $26.50 $26.32 $26.50 $24.52 1,586
2020-07-15 $26.17 $26.48 $26.17 $26.46 $24.48 9,900
2020-07-14 $26.01 $26.19 $25.90 $26.13 $24.17 6,044
2020-07-13 $26.46 $26.46 $26.08 $26.08 $24.13 2,193
2020-07-10 $26.45 $26.45 $26.24 $26.24 $24.27 2,641
2020-07-09 $26.25 $26.38 $26.05 $26.38 $24.40 3,455
2020-07-08 $26.28 $26.38 $26.28 $26.38 $24.40 1,982
2020-07-07 $26.37 $26.38 $26.27 $26.37 $24.39 3,407
2020-07-06 $26.35 $26.35 $26.20 $26.35 $24.38 3,671
2020-07-02 $26.26 $26.37 $26.12 $26.33 $24.36 1,041
2020-07-01 $26.35 $26.35 $26.07 $26.07 $24.12 8,329
2020-06-30 $26.30 $26.41 $26.05 $26.06 $24.11 42,819
2020-06-29 $26.21 $26.21 $26.04 $26.04 $24.09 3,298
2020-06-26 $26.15 $26.15 $26.14 $26.14 $24.18 1,200
2020-06-25 $26.28 $26.47 $25.95 $26.06 $24.11 6,660
2020-06-24 $26.25 $26.38 $26.04 $26.38 $24.40 9,943
2020-06-23 $26.34 $26.38 $26.17 $26.29 $24.32 5,004
2020-06-22 $26.17 $26.31 $25.96 $25.96 $24.02 2,905
2020-06-19 $26.00 $26.24 $26.00 $26.05 $24.10 3,204
2020-06-18 $25.92 $26.10 $25.92 $26.04 $24.08 2,608
2020-06-17 $26.15 $26.41 $26.12 $26.12 $24.16 3,132
2020-06-16 $26.08 $26.47 $25.86 $26.47 $24.49 8,026
2020-06-15 $25.67 $26.03 $25.39 $25.91 $23.97 12,899
2020-06-12 $25.78 $26.37 $25.61 $25.71 $23.78 6,410
2020-06-11 $26.28 $26.31 $25.56 $25.67 $23.75 6,697
2020-06-10 $26.32 $26.53 $26.22 $26.51 $24.52 4,809
2020-06-09 $26.71 $26.71 $26.25 $26.60 $24.61 16,212
2020-06-08 $26.35 $26.57 $26.10 $26.45 $24.47 19,726
2020-06-05 $26.00 $26.13 $25.98 $26.01 $24.06 14,997
2020-06-04 $26.00 $26.05 $25.97 $26.02 $24.07 11,151
2020-06-03 $26.01 $26.13 $25.94 $26.00 $24.05 9,567
2020-06-02 $25.92 $26.18 $25.92 $26.18 $24.22 4,179
2020-06-01 $25.94 $26.02 $25.93 $26.01 $24.06 6,815
2020-05-29 $25.88 $25.92 $25.80 $25.92 $23.98 9,575
2020-05-28 $26.17 $26.29 $26.15 $26.24 $23.90 8,612
2020-05-27 $26.05 $26.19 $26.02 $26.15 $23.82 7,939
2020-05-26 $26.10 $26.13 $26.02 $26.10 $23.77 12,212
2020-05-22 $26.04 $26.17 $25.96 $26.06 $23.74 11,966
2020-05-21 $25.91 $26.18 $25.91 $26.05 $23.73 17,948
2020-05-20 $26.13 $26.22 $25.78 $26.03 $23.71 11,418
2020-05-19 $26.14 $26.15 $25.72 $25.85 $23.54 8,310
2020-05-18 $26.05 $26.25 $25.87 $25.87 $23.56 6,244
2020-05-15 $26.02 $26.20 $25.89 $26.00 $23.68 1,714
2020-05-14 $26.05 $26.20 $25.55 $26.20 $23.86 7,004
2020-05-13 $25.89 $26.20 $25.83 $26.13 $23.80 8,935
2020-05-12 $26.05 $26.17 $25.91 $26.15 $23.82 5,189
2020-05-11 $25.92 $26.19 $25.87 $26.19 $23.85 4,954
2020-05-08 $25.87 $26.09 $25.76 $26.07 $23.75 10,399
2020-05-07 $25.60 $25.90 $25.50 $25.59 $23.30 20,207
2020-05-06 $25.55 $25.70 $25.37 $25.55 $23.27 28,717
2020-05-05 $25.61 $25.83 $25.50 $25.55 $23.27 23,717
2020-05-04 $25.52 $25.69 $25.45 $25.66 $23.37 24,146
2020-05-01 $25.91 $26.10 $25.80 $25.87 $23.56 8,778
2020-04-30 $26.20 $26.53 $26.04 $26.53 $24.16 6,186
2020-04-29 $26.02 $26.25 $26.00 $26.25 $23.91 6,078
2020-04-28 $26.11 $26.20 $25.90 $26.10 $23.77 11,583
2020-04-27 $25.77 $26.07 $25.68 $26.07 $23.74 7,069
2020-04-24 $25.96 $25.96 $25.52 $25.68 $23.39 3,232
2020-04-23 $25.98 $25.98 $25.36 $25.57 $23.29 11,661
2020-04-22 $25.72 $25.78 $25.50 $25.50 $23.23 7,740
2020-04-21 $25.16 $25.75 $25.16 $25.74 $23.44 5,547
2020-04-20 $25.98 $26.00 $25.49 $25.84 $23.54 9,773
2020-04-17 $25.73 $26.13 $25.69 $25.71 $23.42 6,681
2020-04-16 $25.70 $25.89 $25.62 $25.68 $23.39 9,363
2020-04-15 $25.76 $26.02 $25.67 $25.91 $23.59 21,590
2020-04-14 $26.05 $26.45 $25.83 $26.18 $23.85 15,090
2020-04-13 $25.07 $25.94 $24.84 $25.88 $23.57 43,189
2020-04-09 $25.40 $25.88 $25.40 $25.63 $23.34 26,479
2020-04-08 $24.90 $25.51 $24.90 $25.21 $22.96 48,393
2020-04-07 $24.86 $25.18 $24.63 $25.05 $22.82 21,340
2020-04-06 $24.07 $25.13 $24.07 $24.85 $22.63 35,703
2020-04-03 $23.83 $24.50 $23.28 $24.50 $22.32 12,721
2020-04-02 $23.11 $24.02 $23.11 $23.87 $21.74 25,212
2020-04-01 $24.00 $24.59 $23.14 $23.91 $21.78 27,674
2020-03-31 $24.53 $24.95 $24.28 $24.82 $22.61 34,973
2020-03-30 $24.00 $24.71 $23.70 $24.26 $22.10 29,393
2020-03-27 $23.62 $24.68 $23.00 $24.33 $22.16 26,823
2020-03-26 $24.00 $24.75 $23.29 $24.74 $22.53 51,875
2020-03-25 $22.00 $24.80 $21.43 $23.87 $21.74 61,127
2020-03-24 $20.89 $22.29 $20.89 $21.26 $19.36 49,345
2020-03-23 $21.15 $21.15 $17.04 $18.40 $16.76 47,328
2020-03-20 $22.04 $23.26 $21.11 $21.15 $19.26 33,250
2020-03-19 $22.49 $22.49 $17.23 $22.09 $20.12 95,983
2020-03-18 $24.25 $24.37 $18.00 $22.50 $20.49 73,966
2020-03-17 $24.22 $24.95 $24.00 $24.42 $22.24 34,594
2020-03-16 $24.70 $25.27 $24.00 $24.26 $22.10 23,028
2020-03-13 $24.23 $25.62 $24.00 $25.62 $23.34 45,988
2020-03-12 $24.49 $25.09 $23.04 $23.90 $21.77 47,020
2020-03-11 $25.62 $25.85 $25.26 $25.78 $23.48 22,061
2020-03-10 $25.75 $26.12 $25.63 $25.99 $23.67 22,054
2020-03-09 $25.69 $25.87 $25.30 $25.60 $23.32 12,918
2020-03-06 $26.70 $26.70 $26.10 $26.10 $23.77 5,938
2020-03-05 $26.34 $26.70 $26.34 $26.44 $24.08 6,506
2020-03-04 $27.07 $27.07 $26.73 $26.85 $24.46 6,630
2020-03-03 $27.25 $27.73 $27.00 $27.00 $24.59 11,367
2020-03-02 $26.89 $27.24 $26.66 $27.24 $24.81 4,182
2020-02-28 $26.62 $27.01 $26.24 $26.89 $24.49 30,650
2020-02-27 $26.55 $27.78 $26.54 $26.82 $24.43 10,581
2020-02-26 $27.11 $27.26 $26.96 $27.26 $24.46 16,952
2020-02-25 $26.90 $27.04 $26.84 $26.90 $24.14 9,708
2020-02-24 $27.10 $27.28 $27.02 $27.15 $24.36 10,773
2020-02-21 $27.27 $27.32 $27.11 $27.30 $24.49 4,743
2020-02-20 $27.29 $27.42 $26.91 $27.26 $24.46 4,640
2020-02-19 $27.45 $27.45 $26.93 $26.94 $24.17 12,701
2020-02-18 $27.40 $27.42 $27.30 $27.30 $24.49 7,063
2020-02-14 $27.40 $27.51 $27.40 $27.51 $24.68 3,070
2020-02-13 $27.53 $27.61 $27.19 $27.32 $24.51 6,884
2020-02-12 $27.59 $27.59 $27.35 $27.35 $24.54 4,390
2020-02-11 $27.61 $27.61 $27.26 $27.41 $24.59 5,380
2020-02-10 $27.34 $27.70 $27.34 $27.34 $24.53 6,048
2020-02-07 $27.40 $27.50 $27.28 $27.48 $24.66 11,031
2020-02-06 $27.26 $27.42 $27.26 $27.41 $24.59 7,504
2020-02-05 $27.31 $27.42 $27.29 $27.39 $24.58 9,771
2020-02-04 $27.14 $27.30 $27.05 $27.27 $24.47 2,322
2020-02-03 $27.12 $27.16 $27.06 $27.14 $24.35 9,843
2020-01-31 $27.10 $27.20 $26.92 $27.14 $24.35 3,974
2020-01-30 $27.10 $27.17 $27.00 $27.14 $24.35 4,117
2020-01-29 $27.27 $27.27 $27.03 $27.03 $24.26 4,883
2020-01-28 $27.11 $27.15 $26.99 $26.99 $24.22 4,835
2020-01-27 $27.25 $27.41 $26.84 $27.07 $24.29 13,720
2020-01-24 $27.35 $27.50 $27.35 $27.35 $24.54 11,076
2020-01-23 $27.39 $27.44 $27.27 $27.42 $24.60 15,029
2020-01-22 $27.30 $27.44 $27.25 $27.39 $24.58 3,062
2020-01-21 $27.25 $27.34 $27.16 $27.30 $24.49 32,503
2020-01-17 $27.11 $27.23 $26.83 $27.08 $24.30 26,393
2020-01-16 $27.13 $27.14 $26.89 $27.03 $24.25 6,818
2020-01-15 $27.24 $27.27 $27.08 $27.12 $24.33 7,669
2020-01-14 $27.21 $27.21 $27.12 $27.14 $24.35 2,368
2020-01-13 $27.27 $27.34 $27.07 $27.16 $24.37 9,061
2020-01-10 $27.25 $27.27 $27.19 $27.19 $24.40 3,499
2020-01-09 $27.25 $27.34 $27.15 $27.27 $24.47 3,647
2020-01-08 $27.35 $27.35 $27.24 $27.30 $24.49 9,908
2020-01-07 $27.29 $27.35 $27.26 $27.26 $24.46 15,124
2020-01-06 $27.41 $27.42 $27.29 $27.29 $24.49 11,241
2020-01-03 $27.32 $27.32 $27.14 $27.28 $24.47 6,694
2020-01-02 $26.70 $27.31 $26.70 $27.28 $24.48 15,334
2019-12-31 $26.75 $26.89 $26.73 $26.89 $24.13 3,605
2019-12-30 $26.70 $26.75 $26.67 $26.75 $24.00 1,956
2019-12-27 $26.73 $26.73 $26.73 $26.73 $23.98 163
2019-12-26 $26.67 $26.76 $26.58 $26.65 $23.91 9,563
2019-12-24 $26.63 $26.74 $26.63 $26.73 $23.98 3,954
2019-12-23 $26.50 $26.75 $26.50 $26.75 $24.00 13,782
2019-12-20 $26.56 $26.59 $26.55 $26.59 $23.86 7,769
2019-12-19 $26.52 $26.52 $26.40 $26.52 $23.79 15,714
2019-12-18 $26.55 $26.56 $26.49 $26.52 $23.79 9,747
2019-12-17 $26.40 $26.55 $26.38 $26.47 $23.75 20,621
2019-12-16 $26.39 $26.47 $26.34 $26.47 $23.75 14,695
2019-12-13 $26.34 $26.34 $26.27 $26.33 $23.62 20,180
2019-12-12 $26.44 $26.44 $26.26 $26.35 $23.64 18,444
2019-12-11 $26.42 $26.43 $26.37 $26.38 $23.67 8,319
2019-12-10 $26.30 $26.36 $26.30 $26.35 $23.64 7,110
2019-12-09 $26.33 $26.38 $26.31 $26.31 $23.61 10,009
2019-12-06 $26.27 $26.34 $26.25 $26.33 $23.62 8,276
2019-12-05 $26.22 $26.31 $26.18 $26.24 $23.54 17,812
2019-12-04 $26.28 $26.29 $26.15 $26.25 $23.55 21,103
2019-12-03 $26.21 $26.29 $26.20 $26.20 $23.51 22,932
2019-12-02 $26.27 $26.34 $26.15 $26.18 $23.49 13,707
2019-11-29 $26.35 $26.36 $26.17 $26.28 $23.58 22,772
2019-11-27 $26.36 $26.39 $26.34 $26.36 $23.65 9,144
2019-11-26 $26.85 $26.86 $26.78 $26.79 $23.67 13,944
2019-11-25 $26.91 $26.94 $26.91 $26.91 $23.78 3,850
2019-11-22 $26.86 $26.91 $26.84 $26.91 $23.78 5,739
2019-11-21 $26.76 $26.86 $26.75 $26.76 $23.65 5,530
2019-11-20 $26.80 $26.82 $26.75 $26.82 $23.70 3,818
2019-11-19 $26.78 $26.87 $26.75 $26.75 $23.64 7,043
2019-11-18 $26.96 $26.96 $26.87 $26.89 $23.76 2,772
2019-11-15 $26.90 $26.96 $26.90 $26.95 $23.81 5,510
2019-11-14 $26.95 $26.99 $26.85 $26.85 $23.73 7,445
2019-11-13 $26.87 $26.98 $26.85 $26.90 $23.77 7,292
2019-11-12 $26.77 $26.86 $26.74 $26.86 $23.73 6,161
2019-11-11 $26.78 $26.78 $26.75 $26.75 $23.64 2,068
2019-11-08 $26.79 $26.87 $26.75 $26.86 $23.73 6,268
2019-11-07 $26.80 $26.93 $26.70 $26.70 $23.59 6,381
2019-11-06 $26.92 $27.08 $26.87 $26.87 $23.74 6,297
2019-11-05 $26.94 $27.22 $26.90 $26.97 $23.83 18,753
2019-11-04 $27.13 $27.13 $26.91 $26.97 $23.83 5,919
2019-11-01 $27.02 $27.17 $26.89 $26.89 $23.76 6,420
2019-10-31 $27.22 $27.29 $26.99 $26.99 $23.85 42,870
2019-10-30 $27.30 $27.30 $27.10 $27.11 $23.95 5,190
2019-10-29 $27.34 $27.57 $27.19 $27.30 $24.12 35,476
2019-10-28 $27.31 $27.38 $27.29 $27.37 $24.18 6,693
2019-10-25 $27.24 $27.25 $27.15 $27.17 $24.01 11,638
2019-10-24 $27.10 $27.33 $27.10 $27.27 $24.10 6,649
2019-10-23 $27.24 $27.28 $27.03 $27.03 $23.88 14,408
2019-10-22 $27.09 $27.24 $27.00 $27.00 $23.86 12,742
2019-10-21 $27.43 $27.43 $26.98 $26.98 $23.84 12,485
2019-10-18 $27.22 $27.42 $27.15 $27.23 $24.06 10,723
2019-10-17 $27.04 $27.21 $27.04 $27.19 $24.03 6,363
2019-10-16 $26.99 $27.19 $26.99 $27.16 $24.00 5,031
2019-10-15 $27.14 $27.19 $27.08 $27.18 $24.02 4,342
2019-10-14 $27.25 $27.25 $27.06 $27.21 $24.04 4,859
2019-10-11 $27.10 $27.19 $27.07 $27.19 $24.03 9,072
2019-10-10 $27.19 $27.19 $27.10 $27.10 $23.95 5,456
2019-10-09 $27.00 $27.00 $27.00 $27.00 $23.86 1,186
2019-10-08 $27.18 $27.18 $27.10 $27.10 $23.95 1,334
2019-10-07 $26.97 $27.04 $26.97 $27.03 $23.88 1,130
2019-10-04 $26.98 $27.15 $26.98 $27.10 $23.95 3,499
2019-10-03 $27.00 $27.15 $26.98 $27.15 $23.99 5,807
2019-10-02 $26.96 $27.15 $26.93 $27.00 $23.86 5,511
2019-10-01 $27.02 $27.14 $27.02 $27.13 $23.97 12,887
2019-09-30 $27.28 $27.32 $26.91 $27.00 $23.86 36,213
2019-09-27 $26.65 $27.28 $26.65 $27.28 $24.11 16,850
2019-09-26 $26.85 $26.89 $26.83 $26.87 $23.74 4,188
2019-09-25 $26.67 $26.85 $26.67 $26.80 $23.68 6,206
2019-09-24 $26.77 $26.77 $26.63 $26.76 $23.64 10,771
2019-09-23 $26.70 $26.78 $26.69 $26.70 $23.59 8,723
2019-09-20 $26.70 $26.70 $26.59 $26.64 $23.54 10,744
2019-09-19 $26.72 $26.72 $26.57 $26.60 $23.50 13,665
2019-09-18 $26.69 $26.74 $26.57 $26.57 $23.47 13,549
2019-09-17 $26.51 $26.67 $26.48 $26.58 $23.49 17,671
2019-09-16 $26.39 $26.51 $26.36 $26.51 $23.42 14,066
2019-09-13 $26.52 $26.55 $26.14 $26.27 $23.21 42,679
2019-09-12 $26.70 $26.75 $26.61 $26.65 $23.55 19,579
2019-09-11 $26.55 $26.64 $26.38 $26.64 $23.54 10,594
2019-09-10 $26.66 $26.66 $26.50 $26.54 $23.45 28,956
2019-09-09 $26.70 $26.83 $26.65 $26.70 $23.59 25,915
2019-09-06 $26.85 $26.85 $26.70 $26.70 $23.59 7,726
2019-09-05 $26.90 $27.00 $26.63 $26.79 $23.67 32,012
2019-09-04 $26.87 $27.01 $26.85 $26.95 $23.81 14,500
2019-09-03 $26.72 $26.87 $26.72 $26.87 $23.74 11,447
2019-08-30 $26.91 $26.91 $26.64 $26.69 $23.58 27,605
2019-08-29 $27.17 $27.45 $26.82 $26.82 $23.70 11,982
2019-08-28 $27.24 $27.37 $27.18 $27.34 $23.80 16,845
2019-08-27 $27.40 $27.40 $27.16 $27.34 $23.80 1,787
2019-08-26 $27.48 $27.48 $27.15 $27.27 $23.74 3,965
2019-08-23 $27.48 $27.49 $27.33 $27.48 $23.92 7,837
2019-08-22 $27.51 $27.51 $27.45 $27.49 $23.93 4,308
2019-08-21 $27.40 $27.61 $27.37 $27.56 $23.99 17,033
2019-08-20 $27.16 $27.52 $27.16 $27.52 $23.95 12,338
2019-08-19 $27.14 $27.32 $27.14 $27.16 $23.64 8,776
2019-08-16 $27.32 $27.32 $27.17 $27.25 $23.72 6,152
2019-08-15 $27.16 $27.32 $27.16 $27.32 $23.78 4,705
2019-08-14 $27.04 $27.04 $26.95 $26.99 $23.49 1,555
2019-08-13 $26.96 $27.09 $26.92 $27.09 $23.58 3,517
2019-08-12 $26.70 $26.96 $26.70 $26.96 $23.47 18,787
2019-08-09 $26.90 $26.95 $26.75 $26.95 $23.46 15,021
2019-08-08 $27.05 $27.05 $26.74 $26.89 $23.41 6,686
2019-08-07 $26.88 $26.88 $26.75 $26.79 $23.32 1,556
2019-08-06 $26.79 $26.84 $26.68 $26.80 $23.33 38,361
2019-08-05 $26.90 $26.90 $26.65 $26.77 $23.30 29,645
2019-08-02 $27.03 $27.04 $26.96 $27.00 $23.50 9,421
2019-08-01 $27.10 $27.10 $27.01 $27.05 $23.55 7,861
2019-07-31 $27.14 $27.14 $26.91 $26.91 $23.42 30,747
2019-07-30 $27.17 $27.21 $26.97 $26.97 $23.48 10,963
2019-07-29 $27.04 $27.21 $27.04 $27.21 $23.68 21,726
2019-07-26 $26.94 $27.10 $26.94 $27.04 $23.54 3,029
2019-07-25 $27.05 $27.12 $26.89 $26.98 $23.48 10,969
2019-07-24 $27.02 $27.14 $27.02 $27.08 $23.57 7,003
2019-07-23 $26.92 $27.04 $26.90 $26.95 $23.46 7,333
2019-07-22 $27.15 $27.15 $26.88 $26.92 $23.43 6,739
2019-07-19 $27.12 $27.17 $27.03 $27.10 $23.59 8,053
2019-07-18 $26.81 $27.05 $26.81 $26.95 $23.46 5,663
2019-07-17 $26.89 $27.02 $26.85 $26.86 $23.38 10,451
2019-07-16 $26.87 $26.88 $26.81 $26.85 $23.37 2,306
2019-07-15 $26.79 $26.91 $26.79 $26.88 $23.40 10,277
2019-07-12 $26.84 $26.84 $26.79 $26.81 $23.34 3,395
2019-07-11 $26.80 $26.82 $26.73 $26.73 $23.27 5,645
2019-07-10 $26.74 $26.74 $26.70 $26.71 $23.25 1,038
2019-07-09 $26.73 $26.73 $26.64 $26.70 $23.24 6,864
2019-07-08 $26.78 $26.78 $26.61 $26.63 $23.18 1,223
2019-07-05 $26.62 $26.80 $26.57 $26.71 $23.25 6,000
2019-07-03 $26.84 $26.84 $26.71 $26.80 $23.33 1,469
2019-07-02 $26.61 $26.80 $26.57 $26.72 $23.26 12,151
2019-07-01 $26.64 $26.70 $26.56 $26.57 $23.13 9,480
2019-06-28 $26.60 $26.78 $26.51 $26.51 $23.08 37,911
2019-06-27 $26.67 $26.70 $26.56 $26.56 $23.12 8,695
2019-06-26 $26.69 $26.83 $26.67 $26.71 $23.25 4,185
2019-06-25 $26.75 $26.75 $26.67 $26.70 $23.24 5,750
2019-06-24 $27.08 $27.08 $26.69 $26.70 $23.24 5,209
2019-06-21 $27.24 $27.37 $26.85 $26.85 $23.37 17,151
2019-06-20 $27.00 $27.24 $26.99 $27.24 $23.71 7,430
2019-06-19 $26.89 $27.05 $26.71 $26.92 $23.43 10,580
2019-06-18 $26.72 $26.92 $26.72 $26.87 $23.38 9,624
2019-06-17 $26.74 $26.79 $26.55 $26.73 $23.26 12,706
2019-06-14 $26.70 $26.70 $26.62 $26.70 $23.24 2,109
2019-06-13 $26.69 $26.69 $26.53 $26.68 $23.22 6,332
2019-06-12 $26.69 $26.69 $26.52 $26.54 $23.10 6,706
2019-06-11 $26.68 $26.71 $26.68 $26.68 $23.22 2,843
2019-06-10 $26.83 $26.83 $26.68 $26.68 $23.22 3,835
2019-06-07 $26.68 $26.83 $26.66 $26.83 $23.35 8,996
2019-06-06 $26.57 $26.71 $26.57 $26.71 $23.25 4,305
2019-06-05 $26.57 $26.67 $26.46 $26.67 $23.21 4,967
2019-06-04 $26.50 $26.60 $26.50 $26.55 $23.11 8,410
2019-06-03 $26.43 $26.54 $26.43 $26.47 $23.04 4,054
2019-05-31 $26.53 $26.53 $26.32 $26.33 $22.92 38,848
2019-05-30 $26.53 $26.61 $26.40 $26.61 $23.16 5,684
2019-05-29 $26.76 $26.84 $26.76 $26.84 $23.01 10,522
2019-05-28 $26.67 $26.80 $26.67 $26.77 $22.95 7,486
2019-05-24 $26.61 $26.76 $26.61 $26.73 $22.92 5,458
2019-05-23 $26.69 $26.75 $26.62 $26.63 $22.83 3,774
2019-05-22 $26.60 $26.74 $26.60 $26.74 $22.93 5,362
2019-05-21 $26.64 $26.71 $26.60 $26.64 $22.84 5,620
2019-05-20 $26.85 $26.85 $26.61 $26.61 $22.81 3,747
2019-05-17 $26.79 $26.85 $26.70 $26.85 $23.02 2,908
2019-05-16 $26.73 $26.84 $26.55 $26.84 $23.01 3,690
2019-05-15 $26.60 $26.72 $26.60 $26.72 $22.91 6,095
2019-05-14 $26.51 $26.59 $26.37 $26.59 $22.80 7,125
2019-05-13 $26.26 $26.52 $26.26 $26.52 $22.74 7,704
2019-05-10 $26.43 $26.48 $26.40 $26.44 $22.67 9,640
2019-05-09 $26.54 $26.54 $26.43 $26.48 $22.70 6,258
2019-05-08 $26.49 $26.54 $26.49 $26.50 $22.72 3,965
2019-05-07 $26.53 $26.58 $26.49 $26.50 $22.72 3,107
2019-05-06 $26.45 $26.56 $26.45 $26.51 $22.72 5,667
2019-05-03 $26.58 $26.58 $26.46 $26.55 $22.76 4,304
2019-05-02 $26.55 $26.57 $26.49 $26.57 $22.78 1,946
2019-05-01 $26.45 $26.57 $26.45 $26.57 $22.78 8,180
2019-04-30 $26.81 $26.81 $26.36 $26.36 $22.60 23,417
2019-04-29 $26.56 $26.74 $26.56 $26.64 $22.84 5,811
2019-04-26 $26.73 $26.73 $26.49 $26.49 $22.71 5,792
2019-04-25 $26.51 $26.71 $26.48 $26.48 $22.70 7,324
2019-04-24 $26.68 $26.78 $26.49 $26.65 $22.84 6,855
2019-04-23 $26.66 $26.71 $26.57 $26.57 $22.78 6,064
2019-04-22 $26.59 $26.75 $26.51 $26.51 $22.73 6,869
2019-04-18 $26.54 $26.80 $26.52 $26.60 $22.81 6,287
2019-04-17 $26.77 $26.82 $26.68 $26.82 $22.99 3,444
2019-04-16 $26.97 $26.97 $26.76 $26.83 $23.00 9,748
2019-04-15 $27.15 $27.15 $26.81 $26.90 $23.06 7,612
2019-04-12 $27.17 $27.23 $27.03 $27.12 $23.25 19,523
2019-04-11 $27.01 $27.10 $26.98 $27.01 $23.16 5,028
2019-04-10 $26.89 $27.00 $26.82 $26.87 $23.04 5,897
2019-04-09 $26.94 $26.94 $26.88 $26.89 $23.05 3,291
2019-04-08 $26.95 $27.07 $26.86 $26.99 $23.14 5,829
2019-04-05 $26.87 $27.13 $26.87 $26.99 $23.14 15,738
2019-04-04 $26.83 $26.96 $26.73 $26.93 $23.09 16,171
2019-04-03 $26.81 $26.97 $26.52 $26.90 $23.06 13,540
2019-04-02 $26.72 $26.95 $26.71 $26.84 $23.01 16,241
2019-04-01 $26.33 $26.92 $26.33 $26.84 $23.01 20,539
2019-03-29 $26.36 $26.50 $26.36 $26.41 $22.64 26,908
2019-03-28 $26.48 $26.48 $26.23 $26.40 $22.63 5,499
2019-03-27 $26.45 $26.45 $26.31 $26.36 $22.60 6,442
2019-03-26 $26.29 $26.50 $26.28 $26.46 $22.69 6,128
2019-03-25 $26.43 $26.58 $26.42 $26.52 $22.74 8,597
2019-03-22 $26.50 $26.62 $26.50 $26.55 $22.76 4,436
2019-03-21 $26.58 $26.68 $26.49 $26.63 $22.83 7,853
2019-03-20 $26.58 $26.58 $26.48 $26.50 $22.72 5,249
2019-03-19 $26.62 $26.83 $26.51 $26.58 $22.79 11,018
2019-03-18 $26.60 $26.67 $26.42 $26.62 $22.82 21,168
2019-03-15 $26.50 $26.55 $26.43 $26.53 $22.75 13,738
2019-03-14 $26.50 $26.50 $26.34 $26.50 $22.72 10,393
2019-03-13 $26.45 $26.50 $26.31 $26.46 $22.68 16,361
2019-03-12 $26.26 $26.44 $26.26 $26.39 $22.62 9,458
2019-03-11 $26.25 $26.40 $26.25 $26.33 $22.58 16,155
2019-03-08 $26.19 $26.35 $26.12 $26.28 $22.53 21,494
2019-03-07 $26.16 $26.26 $26.08 $26.22 $22.48 11,353
2019-03-06 $26.20 $26.20 $26.15 $26.20 $22.46 26,155
2019-03-05 $26.16 $26.28 $26.16 $26.25 $22.51 13,209
2019-03-04 $26.37 $26.62 $26.15 $26.27 $22.52 5,378
2019-03-01 $26.14 $26.25 $26.14 $26.25 $22.51 13,071
2019-02-28 $26.13 $26.26 $26.00 $26.10 $22.38 10,315
2019-02-27 $26.55 $26.62 $26.53 $26.58 $22.44 45,780
2019-02-26 $26.54 $26.62 $26.54 $26.59 $22.45 8,412
2019-02-25 $26.59 $26.76 $26.40 $26.54 $22.41 15,129
2019-02-22 $26.47 $26.55 $26.39 $26.55 $22.41 10,719
2019-02-21 $26.36 $26.44 $26.36 $26.40 $22.29 12,571
2019-02-20 $26.26 $26.47 $26.22 $26.37 $22.26 7,518
2019-02-19 $26.26 $26.33 $26.26 $26.26 $22.17 8,326
2019-02-15 $26.12 $26.28 $26.12 $26.27 $22.18 8,644
2019-02-14 $26.20 $26.29 $26.15 $26.29 $22.19 5,779
2019-02-13 $26.12 $26.25 $26.12 $26.19 $22.11 9,876
2019-02-12 $26.08 $26.27 $26.08 $26.13 $22.06 5,447
2019-02-11 $26.31 $26.31 $26.08 $26.09 $22.03 17,678
2019-02-08 $26.27 $26.33 $26.07 $26.10 $22.03 20,791
2019-02-07 $26.44 $26.64 $26.39 $26.39 $22.28 9,669
2019-02-06 $26.73 $26.73 $26.52 $26.65 $22.50 13,534
2019-02-05 $26.53 $26.70 $26.53 $26.60 $22.46 7,788
2019-02-04 $26.79 $26.79 $26.60 $26.60 $22.46 3,762
2019-02-01 $26.81 $26.81 $26.54 $26.69 $22.53 6,302
2019-01-31 $26.52 $26.70 $26.49 $26.70 $22.54 14,923
2019-01-30 $26.40 $26.50 $26.33 $26.46 $22.34 18,408
2019-01-29 $26.29 $26.43 $26.24 $26.27 $22.18 5,132
2019-01-28 $26.30 $26.30 $26.21 $26.29 $22.19 6,969
2019-01-25 $26.31 $26.39 $26.28 $26.28 $22.19 12,344
2019-01-24 $26.22 $26.25 $26.22 $26.25 $22.16 1,520
2019-01-23 $26.38 $26.38 $26.17 $26.20 $22.12 10,440
2019-01-22 $26.41 $26.45 $25.95 $26.30 $22.20 9,997
2019-01-18 $26.13 $26.33 $26.12 $26.33 $22.23 3,152
2019-01-17 $25.95 $26.05 $25.95 $26.04 $21.98 15,295
2019-01-16 $26.00 $26.00 $25.90 $25.97 $21.93 9,117
2019-01-15 $26.16 $26.16 $25.93 $26.00 $21.95 17,293
2019-01-14 $25.82 $26.17 $25.82 $25.95 $21.91 24,891
2019-01-11 $25.83 $26.05 $25.74 $26.05 $21.99 22,799
2019-01-10 $26.07 $26.08 $25.84 $25.84 $21.81 24,997
2019-01-09 $26.01 $26.16 $26.00 $26.03 $21.98 10,558
2019-01-08 $26.22 $26.44 $26.02 $26.10 $22.03 13,720
2019-01-07 $26.40 $26.44 $25.54 $26.28 $22.19 9,481
2019-01-04 $26.00 $26.39 $25.84 $26.20 $22.12 17,915
2019-01-03 $25.77 $26.08 $25.68 $26.04 $21.98 14,286
2019-01-02 $25.75 $26.07 $25.71 $25.89 $21.86 13,113
2018-12-31 $25.88 $26.15 $25.77 $25.94 $21.90 9,800
2018-12-28 $25.36 $25.69 $25.26 $25.69 $21.69 14,274
2018-12-27 $25.32 $25.52 $25.25 $25.35 $21.40 14,619
2018-12-26 $25.18 $25.54 $25.18 $25.35 $21.40 6,295
2018-12-24 $25.40 $25.40 $25.15 $25.19 $21.27 9,920
2018-12-21 $25.43 $25.63 $25.23 $25.57 $21.59 22,164
2018-12-20 $25.58 $25.61 $25.25 $25.57 $21.59 39,547
2018-12-19 $25.58 $25.59 $25.42 $25.49 $21.52 18,026
2018-12-18 $25.70 $25.73 $25.35 $25.35 $21.40 18,527
2018-12-17 $25.74 $25.74 $25.34 $25.70 $21.70 14,510
2018-12-14 $25.67 $25.80 $25.61 $25.69 $21.69 11,194
2018-12-13 $25.66 $25.81 $25.56 $25.81 $21.79 25,919
2018-12-12 $25.46 $25.70 $25.46 $25.55 $21.57 21,679
2018-12-11 $25.57 $25.65 $25.55 $25.62 $21.63 12,001
2018-12-10 $25.53 $25.55 $25.27 $25.55 $21.57 17,459
2018-12-07 $25.21 $25.53 $25.21 $25.53 $21.55 18,574
2018-12-06 $25.36 $25.39 $25.10 $25.20 $21.27 41,088
2018-12-04 $25.48 $25.59 $25.17 $25.49 $21.52 33,265
2018-12-03 $25.42 $25.61 $25.40 $25.53 $21.55 19,155
2018-11-30 $25.35 $25.35 $25.19 $25.35 $21.40 14,323
2018-11-29 $25.34 $25.34 $25.28 $25.34 $21.39 21,950
2018-11-28 $25.70 $25.75 $25.61 $25.61 $21.28 26,852
2018-11-27 $25.74 $25.74 $25.63 $25.63 $21.30 16,602
2018-11-26 $25.65 $25.68 $25.52 $25.63 $21.30 12,263
2018-11-23 $25.68 $25.68 $25.61 $25.61 $21.28 4,800
2018-11-21 $25.69 $25.83 $25.58 $25.74 $21.39 10,012
2018-11-20 $25.65 $25.65 $25.52 $25.52 $21.20 14,675
2018-11-19 $25.85 $25.88 $25.70 $25.70 $21.35 17,250
2018-11-16 $25.96 $25.96 $25.90 $25.95 $21.56 3,160
2018-11-15 $26.09 $26.09 $25.90 $25.90 $21.52 11,661
2018-11-14 $26.05 $26.06 $26.01 $26.04 $21.64 5,743
2018-11-13 $26.00 $26.09 $26.00 $26.05 $21.65 5,393
2018-11-12 $25.96 $25.99 $25.95 $25.95 $21.56 5,508
2018-11-09 $26.13 $26.13 $26.00 $26.00 $21.60 6,809
2018-11-08 $26.14 $26.19 $26.09 $26.10 $21.69 7,151
2018-11-07 $26.16 $26.19 $26.04 $26.04 $21.64 11,691
2018-11-06 $26.09 $26.13 $26.05 $26.13 $21.71 12,063
2018-11-05 $26.07 $26.09 $26.04 $26.04 $21.64 2,430
2018-11-02 $26.10 $26.10 $25.98 $25.98 $21.59 5,363
2018-11-01 $26.07 $26.10 $26.04 $26.09 $21.67 6,586
2018-10-31 $26.13 $26.13 $25.95 $26.07 $21.66 32,939
2018-10-30 $26.19 $26.19 $25.91 $26.00 $21.60 14,331
2018-10-29 $26.04 $26.19 $25.94 $26.00 $21.60 19,330
2018-10-26 $25.97 $25.97 $25.92 $25.95 $21.56 2,687
2018-10-25 $26.01 $26.06 $25.89 $25.97 $21.58 6,616
2018-10-24 $26.05 $26.05 $25.92 $25.92 $21.54 5,310
2018-10-23 $26.07 $26.07 $25.95 $25.95 $21.56 3,944
2018-10-22 $26.00 $26.04 $25.91 $25.99 $21.59 24,706
2018-10-19 $26.08 $26.20 $25.86 $25.86 $21.49 23,472
2018-10-18 $26.17 $26.17 $26.07 $26.08 $21.67 13,472
2018-10-17 $26.19 $26.21 $26.10 $26.15 $21.73 8,493
2018-10-16 $26.20 $26.20 $26.06 $26.19 $21.76 17,043
2018-10-15 $26.06 $26.12 $25.92 $26.06 $21.65 36,422
2018-10-12 $25.67 $25.85 $25.67 $25.85 $21.48 8,250
2018-10-11 $25.81 $25.85 $25.58 $25.64 $21.30 9,759
2018-10-10 $25.77 $25.87 $25.70 $25.73 $21.38 10,202
2018-10-09 $25.60 $25.77 $25.55 $25.76 $21.40 13,273
2018-10-08 $25.52 $25.62 $25.49 $25.62 $21.28 11,749
2018-10-05 $25.62 $25.62 $25.48 $25.57 $21.25 13,458
2018-10-04 $25.95 $25.95 $25.63 $25.75 $21.40 20,826
2018-10-03 $26.10 $26.10 $25.90 $25.97 $21.58 16,626
2018-10-02 $26.01 $26.27 $26.01 $26.06 $21.65 14,671
2018-10-01 $26.28 $26.33 $26.10 $26.11 $21.69 24,968
2018-09-28 $26.30 $26.45 $26.21 $26.21 $21.78 22,236
2018-09-27 $26.27 $26.39 $26.27 $26.35 $21.90 8,262
2018-09-26 $26.39 $26.39 $26.27 $26.27 $21.83 4,679
2018-09-25 $26.40 $26.40 $26.23 $26.39 $21.93 8,338
2018-09-24 $26.42 $26.44 $26.28 $26.44 $21.97 9,335
2018-09-21 $26.22 $26.44 $26.18 $26.43 $21.96 18,465
2018-09-20 $26.48 $26.48 $26.31 $26.33 $21.88 10,286
2018-09-19 $26.51 $26.51 $26.34 $26.45 $21.98 10,163
2018-09-18 $26.36 $26.62 $26.23 $26.51 $22.03 12,786
2018-09-17 $26.32 $26.36 $26.23 $26.36 $21.90 6,476
2018-09-14 $26.12 $26.25 $26.11 $26.21 $21.78 10,187
2018-09-13 $26.19 $26.23 $26.07 $26.07 $21.66 13,464
2018-09-12 $26.16 $26.22 $26.10 $26.14 $21.72 17,547
2018-09-11 $26.03 $26.16 $25.98 $26.16 $21.74 24,965
2018-09-10 $26.04 $26.12 $25.98 $26.06 $21.65 40,910
2018-09-07 $26.34 $26.34 $26.04 $26.04 $21.64 6,176
2018-09-06 $26.31 $26.31 $26.18 $26.22 $21.79 13,931
2018-09-05 $26.51 $26.53 $26.26 $26.35 $21.89 14,754
2018-09-04 $26.55 $26.62 $26.55 $26.55 $22.06 12,506
2018-08-31 $26.52 $26.56 $26.47 $26.56 $22.07 5,942
2018-08-30 $26.59 $26.59 $26.45 $26.46 $21.98 21,925
2018-08-29 $26.90 $26.99 $26.84 $26.84 $21.96 18,325
2018-08-28 $26.88 $26.88 $26.86 $26.87 $21.99 3,615
2018-08-27 $26.73 $26.88 $26.73 $26.88 $22.00 8,016
2018-08-24 $26.72 $26.80 $26.72 $26.80 $21.93 3,846
2018-08-23 $26.80 $26.80 $26.76 $26.76 $21.90 587
2018-08-22 $26.75 $26.80 $26.75 $26.79 $21.92 8,002
2018-08-21 $26.70 $26.80 $26.70 $26.70 $21.85 4,896
2018-08-20 $26.74 $26.77 $26.70 $26.70 $21.85 9,509
2018-08-17 $26.74 $26.74 $26.73 $26.74 $21.88 1,887
2018-08-16 $26.75 $26.79 $26.70 $26.75 $21.89 8,204
2018-08-15 $26.72 $26.79 $26.72 $26.74 $21.88 8,503
2018-08-14 $26.75 $26.81 $26.68 $26.78 $21.92 15,140
2018-08-13 $26.74 $26.74 $25.66 $26.69 $21.84 12,638
2018-08-10 $26.73 $26.74 $26.65 $26.74 $21.88 3,089
2018-08-09 $26.69 $26.73 $26.65 $26.72 $21.86 3,875
2018-08-08 $26.59 $26.68 $26.59 $26.68 $21.83 4,020
2018-08-07 $26.69 $26.70 $26.62 $26.65 $21.81 6,102
2018-08-06 $26.58 $26.67 $26.58 $26.65 $21.81 2,725
2018-08-03 $26.57 $26.69 $26.57 $26.67 $21.83 2,222
2018-08-02 $26.56 $26.61 $26.55 $26.57 $21.74 16,435
2018-08-01 $26.68 $26.74 $26.56 $26.65 $21.81 11,899
2018-07-31 $26.74 $26.74 $26.65 $26.65 $21.81 3,837
2018-07-30 $26.79 $26.79 $26.63 $26.65 $21.81 6,131
2018-07-27 $26.73 $26.73 $26.67 $26.68 $21.83 4,333
2018-07-26 $26.75 $26.75 $26.65 $26.65 $21.81 5,194
2018-07-25 $26.76 $26.76 $26.70 $26.70 $21.85 801
2018-07-24 $26.65 $26.75 $26.65 $26.65 $21.81 68,431
2018-07-23 $26.70 $26.70 $26.61 $26.65 $21.81 14,901
2018-07-20 $26.59 $26.83 $26.55 $26.73 $21.87 27,099
2018-07-19 $26.63 $26.63 $26.55 $26.59 $21.76 5,578
2018-07-18 $26.65 $26.65 $26.59 $26.63 $21.79 4,948
2018-07-17 $26.62 $26.65 $26.55 $26.65 $21.81 10,391
2018-07-16 $26.55 $26.61 $26.44 $26.61 $21.78 9,273
2018-07-13 $26.45 $26.65 $26.39 $26.65 $21.81 15,673
2018-07-12 $26.57 $26.66 $26.57 $26.64 $21.80 17,235
2018-07-11 $26.50 $26.62 $26.50 $26.50 $21.69 14,327
2018-07-10 $26.59 $26.63 $26.55 $26.60 $21.77 9,657
2018-07-09 $26.68 $26.68 $26.52 $26.52 $21.70 9,055
2018-07-06 $26.68 $26.68 $26.50 $26.50 $21.69 6,216
2018-07-05 $26.56 $26.62 $26.51 $26.61 $21.78 45,708
2018-07-03 $26.60 $26.60 $26.04 $26.58 $21.75 9,385
2018-07-02 $26.57 $26.58 $26.50 $26.58 $21.75 17,099
2018-06-29 $26.41 $26.57 $26.41 $26.53 $21.71 9,625
2018-06-28 $26.43 $26.43 $26.39 $26.40 $21.60 11,198
2018-06-27 $26.42 $26.42 $26.31 $26.34 $21.56 13,014
2018-06-26 $26.28 $26.37 $26.23 $26.35 $21.56 8,102
2018-06-25 $26.32 $26.35 $26.24 $26.24 $21.47 4,761
2018-06-22 $26.31 $26.32 $26.24 $26.32 $21.54 5,524
2018-06-21 $26.41 $26.41 $26.22 $26.22 $21.46 14,701
2018-06-20 $26.40 $26.40 $26.37 $26.37 $21.58 10,990
2018-06-19 $26.59 $26.59 $26.35 $26.40 $21.60 18,846
2018-06-18 $26.46 $26.60 $26.46 $26.47 $21.66 6,826
2018-06-15 $26.64 $26.64 $26.54 $26.54 $21.72 7,126
2018-06-14 $26.62 $26.62 $26.48 $26.48 $21.67 15,546
2018-06-13 $26.57 $26.57 $26.45 $26.52 $21.71 49,538
2018-06-12 $26.68 $26.68 $26.45 $26.50 $21.69 11,637
2018-06-11 $26.65 $26.67 $26.37 $26.67 $21.83 15,923
2018-06-08 $26.49 $26.58 $26.45 $26.45 $21.65 14,793
2018-06-07 $26.58 $26.58 $26.44 $26.47 $21.66 7,519
2018-06-06 $26.35 $26.50 $26.35 $26.49 $21.68 27,143
2018-06-05 $26.49 $26.49 $26.35 $26.47 $21.66 13,596
2018-06-04 $26.48 $26.48 $26.40 $26.43 $21.63 7,770
2018-06-01 $26.30 $26.40 $26.30 $26.40 $21.60 6,238
2018-05-31 $26.34 $26.42 $26.19 $26.42 $21.62 13,656
2018-05-30 $26.73 $26.73 $26.65 $26.70 $21.52 10,839
2018-05-29 $26.74 $26.75 $26.63 $26.73 $21.54 12,056
2018-05-25 $26.63 $26.89 $26.61 $26.66 $21.49 10,054
2018-05-24 $26.53 $26.64 $26.30 $26.64 $21.47 11,668
2018-05-23 $26.49 $26.49 $26.39 $26.48 $21.34 5,214
2018-05-22 $26.48 $26.50 $26.26 $26.50 $21.36 18,633
2018-05-21 $26.50 $26.56 $26.49 $26.50 $21.36 8,660
2018-05-18 $26.54 $26.57 $26.52 $26.52 $21.37 4,831
2018-05-17 $26.65 $26.65 $26.50 $26.50 $21.36 10,541
2018-05-16 $26.55 $26.58 $26.47 $26.54 $21.39 14,795
2018-05-15 $26.50 $26.50 $26.29 $26.40 $21.28 15,014
2018-05-14 $26.48 $26.58 $26.44 $26.50 $21.36 15,470
2018-05-11 $26.44 $26.46 $26.38 $26.46 $21.33 10,824
2018-05-10 $26.49 $26.50 $26.35 $26.49 $21.35 18,335
2018-05-09 $26.19 $26.49 $26.19 $26.45 $21.32 48,347
2018-05-08 $26.21 $26.24 $26.11 $26.22 $21.13 15,125
2018-05-07 $25.94 $26.24 $25.94 $26.23 $21.14 28,536
2018-05-04 $25.68 $25.90 $25.68 $25.89 $20.87 23,977
2018-05-03 $25.58 $25.73 $25.58 $25.68 $20.70 49,516
2018-05-02 $25.52 $25.55 $25.49 $25.51 $20.56 13,989
2018-05-01 $25.54 $25.54 $25.42 $25.54 $20.58 7,383
2018-04-30 $25.50 $25.55 $25.43 $25.52 $20.57 6,331
2018-04-27 $25.47 $25.50 $25.43 $25.50 $20.55 9,341
2018-04-26 $25.41 $25.50 $25.41 $25.42 $20.49 13,918
2018-04-25 $25.49 $25.50 $25.36 $25.47 $20.53 9,267
2018-04-24 $25.62 $25.62 $25.40 $25.50 $20.55 16,097
2018-04-23 $25.60 $25.60 $25.52 $25.60 $20.63 10,364
2018-04-20 $25.50 $25.62 $25.40 $25.62 $20.65 34,322
2018-04-19 $25.54 $25.59 $25.45 $25.46 $20.52 22,570
2018-04-18 $25.58 $25.64 $25.57 $25.60 $20.63 19,557
2018-04-17 $25.62 $25.67 $25.58 $25.62 $20.65 25,816
2018-04-16 $25.54 $25.62 $25.50 $25.62 $20.65 14,337
2018-04-13 $25.56 $25.56 $25.49 $25.54 $20.58 13,018
2018-04-12 $25.53 $25.63 $25.52 $25.62 $20.65 12,272
2018-04-11 $25.64 $25.79 $25.42 $25.52 $20.57 60,048
2018-04-10 $25.75 $25.75 $25.66 $25.66 $20.68 13,347
2018-04-09 $25.73 $25.84 $25.73 $25.74 $20.75 6,218
2018-04-06 $25.79 $25.85 $25.75 $25.85 $20.83 15,727
2018-04-05 $25.87 $25.94 $25.80 $25.83 $20.82 18,193
2018-04-04 $25.98 $26.04 $25.98 $26.04 $20.99 6,677
2018-04-03 $25.93 $25.93 $25.83 $25.92 $20.89 11,381
2018-04-02 $26.06 $26.08 $25.90 $25.93 $20.90 8,354
2018-03-29 $25.98 $26.15 $25.98 $26.15 $21.08 16,309
2018-03-28 $26.05 $26.09 $26.00 $26.01 $20.96 5,130
2018-03-27 $26.03 $26.03 $25.98 $25.98 $20.94 7,089
2018-03-26 $26.29 $26.29 $25.90 $25.97 $20.93 36,934
2018-03-23 $26.17 $26.30 $26.13 $26.19 $21.11 16,414
2018-03-22 $26.26 $26.26 $26.17 $26.17 $21.09 8,377
2018-03-21 $26.26 $26.36 $26.15 $26.26 $21.17 10,765
2018-03-20 $26.41 $26.41 $26.15 $26.15 $21.08 8,960
2018-03-19 $26.08 $26.50 $26.07 $26.50 $21.36 31,751
2018-03-16 $26.07 $26.21 $26.07 $26.21 $21.12 4,541
2018-03-15 $26.20 $26.20 $26.05 $26.16 $21.08 18,942
2018-03-14 $26.24 $26.24 $26.07 $26.09 $21.02 10,914
2018-03-13 $26.31 $26.31 $26.04 $26.06 $21.00 12,049
2018-03-12 $26.12 $26.29 $26.02 $26.19 $21.11 22,588
2018-03-09 $26.26 $26.30 $26.16 $26.16 $21.08 3,148
2018-03-08 $26.10 $26.26 $26.10 $26.26 $21.16 12,983
2018-03-07 $26.05 $26.20 $26.00 $26.16 $21.08 13,437
2018-03-06 $25.82 $25.97 $25.82 $25.97 $20.93 13,987
2018-03-05 $25.96 $26.07 $25.72 $25.80 $20.79 40,747
2018-03-02 $26.05 $26.10 $25.93 $26.10 $21.04 7,554
2018-03-01 $25.99 $26.11 $25.91 $26.06 $21.00 16,473
2018-02-28 $25.88 $25.96 $25.81 $25.95 $20.91 26,182
2018-02-27 $26.09 $26.18 $26.09 $26.16 $20.76 17,710
2018-02-26 $26.27 $26.34 $25.98 $26.01 $20.64 38,814
2018-02-23 $26.26 $26.27 $26.21 $26.21 $20.80 10,419
2018-02-22 $26.11 $26.44 $26.11 $26.24 $20.82 27,807
2018-02-21 $26.31 $26.47 $26.12 $26.12 $20.73 16,347
2018-02-20 $25.97 $26.49 $25.97 $26.43 $20.97 52,130
2018-02-16 $25.82 $25.99 $25.76 $25.97 $20.61 10,958
2018-02-15 $25.50 $25.82 $25.50 $25.80 $20.47 26,844
2018-02-14 $25.53 $25.62 $25.48 $25.50 $20.23 10,380
2018-02-13 $25.59 $25.66 $25.54 $25.59 $20.31 14,482
2018-02-12 $25.80 $25.95 $25.44 $25.53 $20.26 67,483
2018-02-09 $25.80 $25.80 $25.53 $25.79 $20.47 20,913
2018-02-08 $25.83 $25.83 $25.63 $25.67 $20.37 21,358
2018-02-07 $25.89 $26.07 $25.85 $25.86 $20.52 14,363
2018-02-06 $25.71 $26.02 $25.60 $25.98 $20.62 15,037
2018-02-05 $25.39 $25.96 $25.39 $25.93 $20.58 77,480
2018-02-02 $25.50 $25.73 $25.31 $25.39 $20.15 33,988
2018-02-01 $25.78 $25.90 $25.70 $25.70 $20.39 34,842
2018-01-31 $25.81 $25.90 $25.75 $25.81 $20.48 26,558
2018-01-30 $25.72 $25.83 $25.66 $25.73 $20.42 47,159
2018-01-29 $26.81 $26.81 $25.93 $25.93 $20.58 31,879
2018-01-26 $26.82 $26.82 $26.60 $26.62 $21.12 13,368
2018-01-25 $26.72 $26.83 $26.66 $26.70 $21.19 5,281
2018-01-24 $27.02 $27.16 $26.66 $26.72 $21.20 46,303
2018-01-23 $27.15 $27.15 $27.00 $27.11 $21.51 27,174
2018-01-22 $27.07 $27.10 $26.99 $26.99 $21.42 12,176
2018-01-19 $26.85 $27.35 $26.75 $27.09 $21.50 26,548
2018-01-18 $26.95 $26.95 $26.77 $26.85 $21.31 9,544
2018-01-17 $26.88 $27.00 $26.87 $27.00 $21.43 9,935
2018-01-16 $26.49 $26.90 $26.48 $26.90 $21.35 40,736
2018-01-12 $26.73 $26.73 $26.40 $26.49 $21.02 17,441
2018-01-11 $26.62 $26.75 $26.47 $26.73 $21.21 7,721
2018-01-10 $26.54 $26.68 $26.52 $26.61 $21.12 5,728
2018-01-09 $26.68 $26.68 $26.39 $26.60 $21.11 21,046
2018-01-08 $26.87 $26.87 $26.67 $26.75 $21.23 6,592
2018-01-05 $26.54 $26.70 $26.54 $26.70 $21.19 13,067
2018-01-04 $26.39 $26.51 $26.33 $26.50 $21.03 12,760
2018-01-03 $26.35 $26.51 $26.35 $26.39 $20.94 9,974
2018-01-02 $26.59 $26.59 $26.45 $26.45 $20.99 14,343
2017-12-29 $26.53 $26.77 $26.53 $26.75 $21.23 37,734
2017-12-28 $26.44 $26.71 $26.44 $26.59 $21.10 31,571
2017-12-27 $26.47 $26.61 $26.34 $26.60 $21.11 28,760
2017-12-26 $26.46 $26.47 $26.36 $26.47 $21.00 6,498
2017-12-22 $26.40 $26.47 $26.39 $26.46 $21.00 4,307
2017-12-21 $26.45 $26.45 $26.37 $26.37 $20.93 5,766
2017-12-20 $26.48 $26.49 $26.40 $26.40 $20.95 5,727
2017-12-19 $26.35 $26.49 $26.30 $26.42 $20.96 20,428
2017-12-18 $26.50 $26.50 $26.34 $26.45 $20.99 13,953
2017-12-15 $26.38 $26.49 $26.37 $26.38 $20.93 21,128
2017-12-14 $26.36 $26.42 $26.36 $26.36 $20.92 7,730
2017-12-13 $26.54 $26.54 $26.36 $26.42 $20.96 17,315
2017-12-12 $26.47 $26.57 $26.43 $26.43 $20.97 8,694
2017-12-11 $26.57 $26.59 $26.46 $26.46 $21.00 3,470
2017-12-08 $26.49 $26.59 $26.44 $26.50 $21.03 10,652
2017-12-07 $26.65 $26.70 $26.42 $26.44 $20.98 46,461
2017-12-06 $26.57 $26.77 $26.57 $26.77 $21.24 12,725
2017-12-05 $26.62 $26.70 $26.57 $26.58 $21.09 10,930
2017-12-04 $26.55 $26.62 $26.54 $26.62 $21.12 20,526
2017-12-01 $26.56 $26.62 $26.55 $26.62 $21.12 9,191
2017-11-30 $26.68 $26.68 $26.43 $26.57 $21.09 9,149
2017-11-29 $26.98 $26.98 $26.78 $26.89 $21.02 10,835
2017-11-28 $26.92 $26.98 $26.82 $26.98 $21.09 15,563
2017-11-27 $26.91 $26.96 $26.84 $26.92 $21.04 15,856
2017-11-24 $26.89 $26.96 $26.89 $26.96 $21.07 4,333
2017-11-22 $26.95 $26.97 $26.81 $26.82 $20.96 25,204
2017-11-21 $26.94 $27.00 $26.91 $27.00 $21.10 26,968
2017-11-20 $27.06 $27.18 $26.92 $27.05 $21.14 9,998
2017-11-17 $26.97 $27.10 $26.97 $27.08 $21.17 6,293
2017-11-16 $27.03 $27.08 $26.87 $27.08 $21.17 16,146
2017-11-15 $27.08 $27.08 $26.85 $26.85 $20.99 16,717
2017-11-14 $26.87 $27.06 $26.87 $26.87 $21.00 6,048
2017-11-13 $26.87 $27.10 $26.86 $26.99 $21.09 6,297
2017-11-10 $26.98 $27.08 $26.90 $26.99 $21.09 5,842
2017-11-09 $26.79 $27.02 $26.79 $26.86 $20.99 3,179
2017-11-08 $26.89 $26.90 $26.78 $26.90 $21.02 4,384
2017-11-07 $26.94 $27.01 $26.86 $26.95 $21.06 12,088
2017-11-06 $26.99 $27.00 $26.87 $27.00 $21.10 10,551
2017-11-03 $27.20 $27.20 $27.01 $27.02 $21.12 2,294
2017-11-02 $27.16 $27.18 $27.12 $27.17 $21.23 7,224
2017-11-01 $27.03 $27.25 $27.01 $27.01 $21.11 3,708
2017-10-31 $26.75 $27.37 $26.70 $27.35 $21.38 44,269
2017-10-30 $26.66 $26.86 $26.66 $26.80 $20.94 12,730
2017-10-27 $26.86 $26.86 $26.62 $26.66 $20.84 7,544
2017-10-26 $26.87 $26.92 $26.57 $26.61 $20.80 30,774
2017-10-25 $27.04 $27.04 $26.75 $26.91 $21.03 12,491
2017-10-24 $26.97 $27.05 $26.87 $27.02 $21.12 16,731
2017-10-23 $26.82 $27.03 $26.82 $26.95 $21.06 12,766
2017-10-20 $26.82 $27.01 $26.82 $27.01 $21.11 9,179
2017-10-19 $26.78 $26.87 $26.76 $26.87 $21.00 10,379
2017-10-18 $26.85 $26.89 $26.74 $26.83 $20.97 9,059
2017-10-17 $26.69 $26.89 $26.65 $26.89 $21.02 24,958
2017-10-16 $26.75 $26.75 $25.91 $26.70 $20.87 8,493
2017-10-13 $26.75 $26.81 $26.70 $26.70 $20.87 14,672
2017-10-12 $26.70 $26.75 $26.60 $26.75 $20.91 25,436
2017-10-11 $26.66 $26.75 $26.62 $26.73 $20.89 8,034
2017-10-10 $26.56 $26.66 $26.42 $26.60 $20.79 10,665
2017-10-09 $26.55 $26.58 $26.26 $26.35 $20.59 15,330
2017-10-06 $26.80 $26.80 $26.51 $26.60 $20.79 17,717
2017-10-05 $27.05 $27.09 $26.87 $26.88 $21.01 12,268
2017-10-04 $27.04 $27.05 $26.98 $26.98 $21.09 3,831
2017-10-03 $26.93 $26.94 $26.82 $26.89 $21.02 8,829
2017-10-02 $27.36 $27.36 $26.91 $26.91 $21.03 13,022
2017-09-29 $27.08 $27.24 $26.97 $27.24 $21.29 13,240
2017-09-28 $26.93 $27.07 $26.86 $27.04 $21.13 10,252
2017-09-27 $26.89 $26.99 $26.84 $26.85 $20.99 8,181
2017-09-26 $27.04 $27.05 $26.85 $26.94 $21.06 15,111
2017-09-25 $27.00 $27.03 $26.91 $26.95 $21.06 13,153
2017-09-22 $26.91 $27.04 $26.91 $27.01 $21.11 11,058
2017-09-21 $26.93 $27.04 $26.90 $27.04 $21.13 5,278
2017-09-20 $26.94 $26.94 $26.80 $26.93 $21.05 15,709
2017-09-19 $26.77 $26.86 $26.69 $26.69 $20.86 12,448
2017-09-18 $26.94 $27.05 $26.81 $26.83 $20.97 12,578
2017-09-15 $26.75 $26.94 $26.73 $26.94 $21.06 12,811
2017-09-14 $26.71 $26.75 $26.65 $26.70 $20.87 8,978
2017-09-13 $26.63 $26.74 $26.62 $26.70 $20.87 9,094
2017-09-12 $26.64 $26.71 $26.64 $26.70 $20.87 3,462
2017-09-11 $26.65 $26.71 $26.63 $26.63 $20.81 13,931
2017-09-08 $26.48 $26.60 $26.48 $26.60 $20.79 2,809
2017-09-07 $26.65 $26.68 $26.63 $26.63 $20.81 26,370
2017-09-06 $26.71 $26.71 $26.58 $26.64 $20.82 20,222
2017-09-05 $26.72 $26.82 $26.69 $26.71 $20.88 2,986
2017-09-01 $26.66 $26.88 $26.66 $26.80 $20.95 8,318
2017-08-31 $26.64 $26.78 $26.64 $26.70 $20.87 24,803
2017-08-30 $26.78 $26.78 $26.54 $26.55 $20.75 8,429
2017-08-29 $26.88 $27.11 $26.88 $27.04 $20.82 5,670
2017-08-28 $27.07 $27.12 $26.94 $26.94 $20.74 4,763
2017-08-25 $27.04 $27.17 $26.95 $27.05 $20.82 21,187
2017-08-24 $27.04 $27.05 $26.98 $27.04 $20.82 1,076
2017-08-23 $26.97 $27.10 $26.94 $27.05 $20.82 33,923
2017-08-22 $26.98 $27.00 $26.86 $27.00 $20.78 8,968
2017-08-21 $26.93 $26.96 $26.79 $26.94 $20.74 7,637
2017-08-18 $26.77 $26.90 $26.65 $26.90 $20.71 8,453
2017-08-17 $26.86 $26.86 $26.73 $26.80 $20.63 4,712
2017-08-16 $26.68 $26.92 $26.66 $26.92 $20.72 12,023
2017-08-15 $26.58 $26.78 $26.58 $26.69 $20.55 5,030
2017-08-14 $26.49 $26.60 $26.44 $26.59 $20.47 8,462
2017-08-11 $26.61 $26.61 $26.26 $26.30 $20.25 31,434
2017-08-10 $26.83 $26.85 $26.37 $26.40 $20.32 25,494
2017-08-09 $26.88 $26.95 $26.75 $26.77 $20.61 15,231
2017-08-08 $26.99 $27.00 $26.93 $26.96 $20.75 5,780
2017-08-07 $27.04 $27.14 $26.92 $26.93 $20.73 6,917
2017-08-04 $27.07 $27.07 $26.89 $26.90 $20.71 4,682
2017-08-03 $27.08 $27.08 $26.97 $27.00 $20.78 15,134
2017-08-02 $26.94 $27.01 $26.90 $26.90 $20.71 16,925
2017-08-01 $26.89 $26.95 $26.81 $26.89 $20.70 12,404
2017-07-31 $26.87 $26.88 $26.77 $26.81 $20.64 7,754
2017-07-28 $26.92 $26.92 $26.74 $26.91 $20.72 20,398
2017-07-27 $26.92 $26.95 $26.78 $26.80 $20.63 14,833
2017-07-26 $26.91 $26.91 $26.86 $26.86 $20.68 2,728
2017-07-25 $26.95 $26.95 $26.84 $26.88 $20.69 8,945
2017-07-24 $26.92 $26.98 $26.74 $26.95 $20.75 5,418
2017-07-21 $26.73 $26.96 $26.70 $26.96 $20.75 6,702
2017-07-20 $26.92 $26.92 $26.76 $26.85 $20.67 6,967
2017-07-19 $26.76 $26.87 $26.72 $26.72 $20.57 4,867
2017-07-18 $26.68 $26.74 $26.60 $26.73 $20.58 10,837
2017-07-17 $26.85 $26.85 $26.66 $26.68 $20.54 9,788
2017-07-14 $26.83 $26.86 $26.76 $26.85 $20.67 2,196
2017-07-13 $26.82 $26.90 $26.62 $26.62 $20.49 10,652
2017-07-12 $26.91 $27.06 $26.83 $26.83 $20.65 16,007
2017-07-11 $27.10 $27.10 $26.80 $26.90 $20.71 11,991
2017-07-10 $27.00 $27.03 $26.85 $26.85 $20.67 8,587
2017-07-07 $26.96 $27.00 $26.82 $26.82 $20.65 4,874
2017-07-06 $27.12 $27.12 $26.80 $26.80 $20.63 10,781
2017-07-05 $26.96 $27.00 $26.94 $27.00 $20.78 2,364
2017-07-03 $26.93 $26.97 $26.93 $26.97 $20.76 3,772
2017-06-30 $26.94 $26.94 $26.80 $26.94 $20.74 4,536
2017-06-29 $26.96 $27.00 $26.62 $26.89 $20.70 13,180
2017-06-28 $26.89 $27.00 $26.89 $27.00 $20.78 25,405
2017-06-27 $26.98 $26.98 $26.81 $26.88 $20.69 9,716
2017-06-26 $26.99 $26.99 $26.85 $26.90 $20.71 12,135
2017-06-23 $26.98 $26.98 $26.90 $26.93 $20.73 2,167
2017-06-22 $26.92 $26.94 $26.87 $26.93 $20.73 1,566
2017-06-21 $26.57 $26.90 $26.57 $26.83 $20.65 12,486
2017-06-20 $26.58 $26.68 $26.57 $26.62 $20.49 9,813
2017-06-19 $26.47 $26.62 $26.37 $26.53 $20.42 10,937
2017-06-16 $26.41 $26.52 $26.30 $26.40 $20.32 22,397
2017-06-15 $26.44 $26.44 $26.33 $26.39 $20.31 8,653
2017-06-14 $26.32 $26.46 $26.32 $26.41 $20.33 7,543
2017-06-13 $26.45 $26.45 $26.21 $26.30 $20.25 15,775
2017-06-12 $26.46 $26.48 $26.35 $26.45 $20.36 3,122
2017-06-09 $26.50 $26.50 $26.40 $26.45 $20.36 8,058
2017-06-08 $26.53 $26.62 $26.49 $26.49 $20.39 8,514
2017-06-07 $26.50 $26.74 $26.50 $26.60 $20.48 31,673
2017-06-06 $26.62 $26.72 $26.45 $26.59 $20.47 18,563
2017-06-05 $26.52 $26.65 $26.52 $26.65 $20.52 5,743
2017-06-02 $26.56 $26.60 $26.46 $26.59 $20.47 5,873
2017-06-01 $26.33 $26.63 $26.33 $26.49 $20.39 10,501
2017-05-31 $26.40 $26.49 $26.33 $26.38 $20.31 9,340
2017-05-30 $26.39 $26.42 $26.28 $26.35 $20.28 15,775
2017-05-26 $26.70 $26.87 $26.69 $26.87 $20.37 11,527
2017-05-25 $26.87 $26.87 $26.64 $26.67 $20.22 5,234
2017-05-24 $26.68 $26.79 $26.63 $26.79 $20.31 5,611
2017-05-23 $26.50 $26.69 $26.50 $26.67 $20.22 9,219
2017-05-22 $26.89 $26.89 $26.43 $26.47 $20.07 54,321
2017-05-19 $26.90 $26.90 $26.66 $26.68 $20.23 19,831
2017-05-18 $26.90 $27.14 $26.85 $26.88 $20.38 21,046
2017-05-17 $26.97 $26.98 $26.85 $26.96 $20.44 14,973
2017-05-16 $27.11 $27.11 $26.97 $27.02 $20.49 8,209
2017-05-15 $26.96 $27.00 $26.80 $27.00 $20.47 12,065
2017-05-12 $26.88 $26.88 $26.67 $26.80 $20.32 11,423
2017-05-11 $26.63 $26.84 $26.59 $26.81 $20.33 14,264
2017-05-10 $26.78 $26.80 $26.68 $26.79 $20.31 9,145
2017-05-09 $26.63 $26.70 $26.58 $26.70 $20.24 11,694
2017-05-08 $26.62 $26.62 $26.41 $26.58 $20.15 8,128
2017-05-05 $26.45 $26.60 $26.45 $26.50 $20.09 5,279
2017-05-04 $26.65 $26.65 $26.36 $26.47 $20.06 11,168
2017-05-03 $26.49 $26.62 $26.48 $26.62 $20.18 13,421
2017-05-02 $26.23 $26.73 $26.08 $26.66 $20.21 33,879
2017-05-01 $26.08 $26.24 $26.06 $26.23 $19.89 14,304
2017-04-28 $25.99 $26.19 $25.99 $26.06 $19.76 10,880
2017-04-27 $25.99 $26.19 $25.99 $26.19 $19.85 14,814
2017-04-26 $25.99 $26.06 $25.97 $26.00 $19.71 30,338
2017-04-25 $25.90 $26.00 $25.88 $26.00 $19.71 22,990
2017-04-24 $25.92 $25.93 $25.76 $25.93 $19.66 27,702
2017-04-21 $25.73 $25.83 $25.70 $25.83 $19.58 39,375
2017-04-20 $25.70 $25.76 $25.69 $25.70 $19.48 16,443
2017-04-19 $25.85 $25.85 $25.64 $25.69 $19.48 30,803
2017-04-18 $25.74 $25.85 $25.69 $25.80 $19.56 27,884
2017-04-17 $25.83 $25.84 $25.67 $25.83 $19.58 38,480
2017-04-13 $25.72 $25.78 $25.67 $25.77 $19.54 27,948
2017-04-12 $25.62 $25.73 $25.60 $25.70 $19.48 59,188
2017-04-11 $25.55 $25.63 $25.55 $25.59 $19.40 20,377
2017-04-10 $25.51 $25.62 $25.51 $25.60 $19.41 14,511
2017-04-07 $25.55 $25.55 $25.45 $25.50 $19.33 16,923
2017-04-06 $25.55 $25.64 $25.37 $25.50 $19.33 111,449
2017-04-05 $25.77 $25.77 $25.43 $25.50 $19.33 59,543
2017-04-04 $25.81 $25.87 $25.66 $25.72 $19.50 39,545
2017-04-03 $25.80 $25.92 $25.74 $25.87 $19.61 40,523
2017-03-31 $25.82 $25.92 $25.80 $25.80 $19.56 31,026
2017-03-30 $25.91 $26.10 $25.91 $25.94 $19.66 17,966
2017-03-29 $25.92 $26.07 $25.91 $26.05 $19.75 13,112
2017-03-28 $25.89 $26.14 $25.83 $25.97 $19.69 17,173
2017-03-27 $25.93 $26.00 $25.82 $25.97 $19.69 21,099
2017-03-24 $25.95 $25.97 $25.81 $25.93 $19.66 12,207
2017-03-23 $25.69 $25.89 $25.69 $25.84 $19.59 13,061
2017-03-22 $25.74 $25.85 $25.74 $25.77 $19.54 15,456
2017-03-21 $25.79 $25.85 $25.68 $25.81 $19.57 5,303
2017-03-20 $25.62 $25.85 $25.60 $25.83 $19.58 10,156
2017-03-17 $25.63 $25.83 $25.47 $25.69 $19.48 18,940
2017-03-16 $25.57 $25.70 $25.47 $25.60 $19.41 17,552
2017-03-15 $25.45 $25.70 $25.45 $25.62 $19.42 25,671
2017-03-14 $25.43 $25.52 $25.39 $25.45 $19.30 6,113
2017-03-13 $25.40 $25.53 $25.29 $25.46 $19.30 21,487
2017-03-10 $25.38 $25.54 $25.25 $25.35 $19.22 10,997
2017-03-09 $25.11 $25.33 $25.09 $25.33 $19.20 19,885
2017-03-08 $25.24 $25.40 $25.17 $25.26 $19.15 24,486
2017-03-07 $25.67 $25.78 $25.18 $25.40 $19.26 46,570
2017-03-06 $25.78 $25.90 $25.59 $25.74 $19.51 7,928
2017-03-03 $25.77 $25.93 $25.76 $25.92 $19.65 9,657
2017-03-02 $25.85 $25.95 $25.71 $25.71 $19.49 20,543
2017-03-01 $25.95 $25.95 $25.81 $25.95 $19.67 20,209
2017-02-28 $26.06 $26.16 $25.94 $25.95 $19.67 22,202
2017-02-27 $25.79 $25.99 $25.75 $25.98 $19.70 22,961
2017-02-24 $26.29 $26.35 $26.19 $26.25 $19.59 9,275
2017-02-23 $26.26 $26.30 $26.14 $26.25 $19.59 9,609
2017-02-22 $26.25 $26.28 $26.13 $26.13 $19.50 5,651
2017-02-21 $26.11 $26.26 $26.11 $26.19 $19.55 6,229
2017-02-17 $26.08 $26.20 $26.05 $26.10 $19.48 10,947
2017-02-16 $26.14 $26.17 $26.05 $26.14 $19.51 17,251
2017-02-15 $26.19 $26.41 $26.10 $26.27 $19.61 10,005
2017-02-14 $26.09 $26.18 $26.05 $26.18 $19.54 7,113
2017-02-13 $26.37 $26.37 $25.99 $26.16 $19.53 26,132
2017-02-10 $26.44 $26.47 $26.19 $26.31 $19.64 25,590
2017-02-09 $26.25 $26.32 $26.12 $26.19 $19.55 8,531
2017-02-08 $26.14 $26.21 $26.05 $26.18 $19.54 22,165
2017-02-07 $25.94 $26.00 $25.91 $25.97 $19.39 5,456
2017-02-06 $26.11 $26.11 $25.82 $25.95 $19.37 19,501
2017-02-03 $25.71 $26.00 $25.71 $25.90 $19.33 12,771
2017-02-02 $25.50 $25.70 $25.50 $25.65 $19.15 18,674
2017-02-01 $25.64 $25.64 $25.50 $25.54 $19.06 15,228
2017-01-31 $25.65 $25.65 $25.43 $25.64 $19.14 6,799
2017-01-30 $25.31 $25.50 $25.31 $25.48 $19.02 10,016
2017-01-27 $25.65 $25.65 $25.55 $25.60 $19.11 9,872
2017-01-26 $25.49 $25.65 $25.45 $25.64 $19.14 15,334
2017-01-25 $25.58 $25.59 $25.41 $25.41 $18.97 25,051
2017-01-24 $25.60 $25.65 $25.53 $25.54 $19.06 17,108
2017-01-23 $25.40 $25.64 $25.40 $25.60 $19.11 12,499
2017-01-20 $25.27 $25.55 $25.27 $25.55 $19.07 10,620
2017-01-19 $25.65 $25.65 $25.26 $25.34 $18.91 14,905
2017-01-18 $25.58 $25.70 $25.58 $25.69 $19.18 8,101
2017-01-17 $25.78 $25.80 $25.57 $25.60 $19.11 25,366
2017-01-13 $25.72 $25.72 $25.55 $25.60 $19.11 11,765
2017-01-12 $25.96 $25.96 $25.52 $25.72 $19.20 24,275
2017-01-11 $25.66 $25.87 $25.58 $25.79 $19.25 55,647
2017-01-10 $25.65 $25.75 $25.56 $25.62 $19.12 9,135
2017-01-09 $25.69 $25.69 $25.53 $25.67 $19.16 14,355
2017-01-06 $25.49 $25.61 $25.40 $25.58 $19.09 25,527
2017-01-05 $25.35 $25.51 $25.12 $25.50 $19.03 37,659
2017-01-04 $25.10 $25.37 $25.08 $25.20 $18.81 19,791
2017-01-03 $24.92 $25.10 $24.92 $25.00 $18.66 27,589
2016-12-30 $24.93 $24.93 $24.83 $24.85 $18.55 29,313
2016-12-29 $24.97 $24.97 $24.89 $24.91 $18.59 10,851
2016-12-28 $24.87 $25.01 $24.86 $24.92 $18.60 33,050
2016-12-27 $24.98 $24.99 $24.82 $24.85 $18.55 14,977
2016-12-23 $24.93 $24.98 $24.87 $24.95 $18.62 15,641
2016-12-22 $24.86 $24.98 $24.80 $24.92 $18.60 33,661
2016-12-21 $24.91 $24.93 $24.76 $24.80 $18.51 47,223
2016-12-20 $25.11 $25.14 $24.78 $24.78 $18.50 50,932
2016-12-19 $25.01 $25.20 $25.00 $25.04 $18.69 11,609
2016-12-16 $25.04 $25.10 $24.84 $25.01 $18.67 11,386
2016-12-15 $25.10 $25.10 $24.70 $24.89 $18.58 26,429
2016-12-14 $25.10 $25.18 $24.76 $24.84 $18.54 21,828
2016-12-13 $24.97 $25.17 $24.97 $25.00 $18.66 17,040
2016-12-12 $24.92 $25.00 $24.83 $25.00 $18.66 14,224
2016-12-09 $24.96 $25.19 $24.92 $25.05 $18.70 28,847
2016-12-08 $25.19 $25.26 $24.85 $25.11 $18.74 59,379
2016-12-07 $24.97 $25.45 $24.97 $25.30 $18.88 15,642
2016-12-06 $25.05 $25.15 $24.84 $25.10 $18.74 19,682
2016-12-05 $24.87 $25.10 $24.87 $25.03 $18.68 13,150
2016-12-02 $24.84 $25.09 $24.84 $25.09 $18.73 17,578
2016-12-01 $25.15 $25.16 $24.61 $24.80 $18.51 40,820
2016-11-30 $25.35 $25.40 $25.04 $25.14 $18.77 22,527
2016-11-29 $25.39 $25.45 $25.30 $25.43 $18.98 29,990
2016-11-28 $25.56 $25.70 $25.50 $25.70 $18.88 11,464
2016-11-25 $25.81 $25.81 $25.39 $25.71 $18.89 3,052
2016-11-23 $25.87 $25.87 $25.39 $25.46 $18.70 7,743
2016-11-22 $25.50 $25.87 $25.38 $25.85 $18.99 27,961
2016-11-21 $25.15 $25.43 $25.15 $25.36 $18.63 23,234
2016-11-18 $25.53 $25.53 $25.00 $25.05 $18.40 14,649
2016-11-17 $25.28 $25.83 $25.02 $25.22 $18.53 54,217
2016-11-16 $25.11 $25.88 $25.06 $25.54 $18.76 58,171
2016-11-15 $24.75 $25.30 $24.72 $25.27 $18.57 80,082
2016-11-14 $25.26 $25.28 $24.16 $24.81 $18.23 68,613
2016-11-11 $25.40 $25.40 $25.06 $25.18 $18.50 52,766
2016-11-10 $25.57 $25.65 $25.06 $25.40 $18.66 94,318
2016-11-09 $25.75 $26.11 $25.68 $25.79 $18.95 18,488
2016-11-08 $26.18 $26.19 $26.02 $26.02 $19.12 17,601
2016-11-07 $26.08 $26.15 $25.92 $25.99 $19.09 11,786
2016-11-04 $26.08 $26.08 $25.90 $25.90 $19.03 17,934
2016-11-03 $26.00 $26.15 $25.98 $26.01 $19.11 17,337
2016-11-02 $26.13 $26.23 $26.00 $26.09 $19.17 39,733
2016-11-01 $26.46 $26.67 $26.16 $26.37 $19.37 24,794
2016-10-31 $27.05 $27.05 $26.49 $26.67 $19.59 33,251
2016-10-28 $26.88 $27.00 $26.82 $27.00 $19.84 18,782
2016-10-27 $26.96 $27.04 $26.71 $26.99 $19.83 18,755
2016-10-26 $26.96 $27.04 $26.86 $26.97 $19.81 20,263
2016-10-25 $26.97 $27.07 $26.97 $27.00 $19.84 21,886
2016-10-24 $27.01 $27.02 $26.93 $26.95 $19.80 8,667
2016-10-21 $27.00 $27.11 $26.84 $27.10 $19.91 723,975
2016-10-20 $26.96 $27.12 $26.85 $27.00 $19.84 35,204
2016-10-19 $26.82 $27.11 $26.77 $27.10 $19.91 105,411
2016-10-18 $27.00 $27.02 $26.72 $26.75 $19.65 42,619
2016-10-17 $26.91 $27.05 $26.66 $26.86 $19.73 76,501
2016-10-14 $26.95 $26.95 $26.76 $26.91 $19.77 22,613
2016-10-13 $26.65 $26.90 $26.51 $26.80 $19.69 36,036
2016-10-12 $26.58 $26.72 $26.38 $26.65 $19.58 36,194
2016-10-11 $27.00 $27.00 $26.60 $26.60 $19.54 37,756
2016-10-10 $26.88 $27.22 $26.87 $27.00 $19.84 80,350
2016-10-07 $26.82 $26.84 $26.58 $26.84 $19.72 41,463
2016-10-06 $26.75 $26.95 $26.65 $26.88 $19.75 34,228
2016-10-05 $26.85 $27.03 $26.72 $26.80 $19.69 71,894
2016-10-04 $26.78 $26.94 $26.61 $26.84 $19.72 41,412
2016-10-03 $26.67 $26.93 $26.47 $26.93 $19.79 121,110
2016-09-30 $26.54 $26.75 $26.41 $26.67 $19.59 22,669
2016-09-29 $26.68 $26.69 $26.32 $26.57 $19.52 41,573
2016-09-28 $26.55 $26.76 $26.49 $26.70 $19.62 23,976
2016-09-27 $26.63 $26.76 $26.48 $26.56 $19.51 29,555
2016-09-26 $26.83 $26.90 $26.61 $26.83 $19.71 43,013
2016-09-23 $26.86 $26.92 $26.71 $26.83 $19.71 51,132
2016-09-22 $26.67 $26.90 $26.64 $26.80 $19.69 58,233
2016-09-21 $26.38 $26.68 $26.32 $26.65 $19.58 83,847
2016-09-20 $26.14 $26.39 $26.11 $26.38 $19.38 60,625
2016-09-19 $25.80 $26.14 $25.80 $26.14 $19.21 48,005
2016-09-16 $25.80 $25.94 $25.70 $25.93 $19.05 68,447
2016-09-15 $25.49 $25.93 $25.49 $25.76 $18.93 123,100
2016-09-14 $25.56 $25.82 $25.39 $25.44 $18.69 79,452
2016-09-13 $25.98 $25.99 $25.56 $25.59 $18.80 72,093
2016-09-12 $26.12 $26.20 $25.87 $26.00 $19.10 78,122
2016-09-09 $26.45 $26.45 $26.12 $26.13 $19.20 27,020
2016-09-08 $26.51 $26.59 $26.43 $26.45 $19.43 24,304
2016-09-07 $26.44 $26.60 $26.43 $26.60 $19.54 9,380
2016-09-06 $26.36 $26.51 $26.36 $26.41 $19.40 21,218
2016-09-02 $26.36 $26.37 $26.27 $26.36 $19.37 4,621
2016-09-01 $26.40 $26.41 $26.32 $26.32 $19.34 33,221
2016-08-31 $26.45 $26.56 $26.39 $26.39 $19.39 36,986
2016-08-30 $26.62 $26.62 $26.34 $26.43 $19.42 116,528
2016-08-29 $26.75 $26.77 $26.67 $26.76 $19.38 93,843
2016-08-26 $26.78 $26.78 $26.66 $26.66 $19.31 72,595
2016-08-25 $26.65 $26.78 $26.65 $26.69 $19.33 58,515
2016-08-24 $26.70 $26.77 $26.58 $26.65 $19.30 84,568
2016-08-23 $26.70 $26.84 $26.66 $26.66 $19.31 40,664
2016-08-22 $26.74 $26.78 $26.67 $26.70 $19.34 30,335
2016-08-19 $26.68 $26.75 $26.60 $26.69 $19.33 17,037
2016-08-18 $26.67 $26.84 $26.60 $26.80 $19.41 59,887
2016-08-17 $26.39 $26.89 $26.37 $26.67 $19.31 46,720
2016-08-16 $26.24 $26.35 $26.18 $26.35 $19.08 66,540
2016-08-15 $26.09 $26.21 $26.06 $26.21 $18.98 40,024
2016-08-12 $26.03 $26.09 $25.96 $26.03 $18.85 62,059
2016-08-11 $26.10 $26.16 $25.96 $26.03 $18.85 83,202
2016-08-10 $26.19 $26.19 $26.07 $26.15 $18.94 77,616
2016-08-09 $26.07 $26.15 $26.01 $26.15 $18.94 81,923
2016-08-08 $26.08 $26.11 $26.00 $26.05 $18.87 69,581
2016-08-05 $25.94 $26.05 $25.94 $26.04 $18.86 39,116
2016-08-04 $26.06 $26.10 $25.74 $25.93 $18.78 371,329
2016-08-03 $26.22 $26.35 $25.96 $26.04 $18.86 142,066
2016-08-02 $26.20 $26.33 $26.03 $26.26 $19.02 50,341
2016-08-01 $26.19 $26.26 $26.14 $26.21 $18.98 29,048
2016-07-29 $26.24 $26.24 $26.13 $26.16 $18.94 43,913
2016-07-28 $26.04 $26.27 $26.02 $26.15 $18.94 87,845
2016-07-27 $26.03 $26.05 $25.97 $26.03 $18.85 46,513
2016-07-26 $26.07 $26.07 $25.91 $26.04 $18.86 61,090
2016-07-25 $26.08 $26.08 $25.98 $26.03 $18.85 66,945
2016-07-22 $26.06 $26.06 $25.93 $26.06 $18.87 31,771
2016-07-21 $26.01 $26.08 $25.95 $25.98 $18.81 82,118
2016-07-20 $26.01 $26.14 $25.94 $26.10 $18.90 88,767
2016-07-19 $26.09 $26.23 $25.91 $25.98 $18.81 121,208
2016-07-18 $25.93 $26.23 $25.92 $26.09 $18.89 104,707
2016-07-15 $25.79 $25.93 $25.71 $25.89 $18.75 34,231
2016-07-14 $25.61 $25.75 $25.61 $25.73 $18.63 117,123
2016-07-13 $25.73 $25.74 $25.56 $25.67 $18.59 119,459
2016-07-12 $25.70 $25.76 $25.61 $25.70 $18.61 158,350
2016-07-11 $25.67 $25.74 $25.63 $25.65 $18.58 172,526
2016-07-08 $25.56 $25.71 $25.56 $25.70 $18.61 91,989
2016-07-07 $25.59 $25.59 $25.53 $25.56 $18.51 118,585
2016-07-06 $25.61 $25.63 $25.47 $25.51 $18.47 208,767
2016-07-05 $25.70 $25.70 $25.52 $25.65 $18.58 100,298
2016-07-01 $25.70 $25.73 $25.60 $25.70 $18.61 163,069
2016-06-30 $25.81 $25.81 $25.65 $25.68 $18.60 272,755
2016-06-29 $25.55 $25.75 $25.53 $25.75 $18.65 182,047
2016-06-28 $25.30 $25.55 $25.28 $25.47 $18.45 325,405
2016-06-27 $25.09 $25.30 $25.09 $25.22 $18.26 132,364
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.