Kansas City Southern (KSU-P) Exchange: NYSE

  1. Overview
  2. Kansas City Southern (KSU-P)

Data as of Aug. 20, 2025

$37.42 ($0.00) 0.00%

Kansas City Southern - Daily Information
Click for more stock information on Kansas City Southern.
Daily Information Data
Date Aug. 20, 2025
Open $37.42
Previous Close $37.42
High $37.42
Low $37.42
Adjusted Open $37.42
Previous Adjusted Close $37.42
Adjusted High $37.42
Adjusted Low $37.42

About Kansas City Southern (KSU-P)

Kansas City Southern Preferred Stock

Invest in Kansas City Southern (KSU-P)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
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 Kansas City Southern (KSU-P)

Date Open High Low Close Adj.Close Volume
2021-12-14 $37.42 $37.42 $37.42 $37.42 $37.42 0
2021-12-13 $37.51 $37.51 $37.38 $37.42 $37.42 723
2021-12-10 $37.41 $37.75 $37.41 $37.75 $37.75 270
2021-12-09 $37.37 $37.37 $37.37 $37.37 $37.37 0
2021-12-08 $37.05 $37.37 $37.05 $37.37 $37.37 83
2021-12-07 $37.41 $37.41 $37.41 $37.41 $37.41 85
2021-12-06 $37.48 $37.74 $37.44 $37.48 $37.48 4,353
2021-12-03 $36.75 $37.25 $36.75 $37.06 $37.06 336
2021-12-02 $36.91 $37.04 $36.41 $37.04 $37.04 1,858
2021-12-01 $37.24 $37.49 $36.26 $37.49 $37.49 952
2021-11-30 $37.00 $37.00 $37.00 $37.00 $37.00 0
2021-11-29 $37.49 $37.49 $35.00 $37.00 $37.00 6,137
2021-11-26 $37.29 $37.29 $37.29 $37.29 $37.29 15
2021-11-24 $37.07 $37.28 $37.07 $37.28 $37.28 131
2021-11-23 $37.20 $37.20 $37.20 $37.20 $37.20 105
2021-11-22 $37.50 $37.50 $37.29 $37.29 $37.29 178
2021-11-19 $37.50 $37.50 $37.50 $37.50 $37.50 15
2021-11-18 $37.50 $37.50 $37.50 $37.50 $37.50 151
2021-11-17 $37.01 $37.01 $37.01 $37.01 $37.01 2
2021-11-16 $37.50 $37.50 $37.01 $37.01 $37.01 192
2021-11-15 $37.01 $37.01 $37.01 $37.01 $37.01 100
2021-11-12 $37.20 $37.36 $37.00 $37.15 $37.15 1,774
2021-11-11 $37.40 $37.40 $37.40 $37.40 $37.40 55
2021-11-10 $37.47 $37.47 $37.45 $37.45 $37.45 133
2021-11-09 $37.50 $37.50 $37.41 $37.46 $37.46 620
2021-11-08 $37.45 $37.45 $37.45 $37.45 $37.45 23
2021-11-05 $37.50 $37.50 $37.25 $37.45 $37.45 550
2021-11-04 $37.50 $37.50 $37.09 $37.09 $37.09 365
2021-11-03 $37.26 $37.26 $37.26 $37.26 $37.26 109
2021-11-02 $37.16 $37.16 $37.16 $37.16 $37.16 112
2021-11-01 $37.01 $37.74 $37.01 $37.50 $37.50 841
2021-10-29 $37.07 $37.07 $37.07 $37.07 $37.07 19
2021-10-28 $37.25 $37.50 $37.01 $37.01 $37.01 800
2021-10-27 $37.17 $37.17 $37.17 $37.17 $37.17 0
2021-10-26 $37.17 $37.17 $37.17 $37.17 $37.17 44
2021-10-25 $37.35 $37.39 $37.35 $37.39 $37.39 56
2021-10-22 $37.35 $37.35 $37.35 $37.35 $37.35 5
2021-10-21 $37.00 $37.35 $37.00 $37.35 $37.35 521
2021-10-20 $37.36 $37.36 $37.01 $37.01 $37.01 304
2021-10-19 $37.25 $37.25 $37.25 $37.25 $37.25 100
2021-10-18 $37.00 $37.00 $37.00 $37.00 $37.00 6
2021-10-15 $37.00 $37.00 $37.00 $37.00 $37.00 26
2021-10-14 $36.51 $36.77 $35.92 $35.92 $35.92 78
2021-10-13 $37.33 $37.33 $37.33 $37.33 $37.33 1
2021-10-12 $37.33 $37.33 $37.33 $37.33 $37.33 16
2021-10-11 $36.41 $36.41 $36.41 $36.41 $36.41 6
2021-10-08 $36.41 $36.41 $36.41 $36.41 $36.41 0
2021-10-07 $37.25 $37.25 $36.41 $36.41 $36.41 112
2021-10-06 $36.16 $36.79 $36.16 $36.79 $36.79 181
2021-10-05 $37.35 $37.35 $36.55 $36.55 $36.55 94
2021-10-04 $37.10 $37.10 $37.10 $37.10 $37.10 0
2021-10-01 $37.00 $37.10 $37.00 $37.10 $37.10 2,853
2021-09-30 $36.50 $36.55 $36.50 $36.55 $36.55 265
2021-09-29 $36.56 $36.56 $36.56 $36.56 $36.56 100
2021-09-28 $36.69 $36.69 $36.69 $36.69 $36.69 500
2021-09-27 $36.90 $36.90 $36.51 $36.51 $36.51 301
2021-09-24 $36.72 $36.72 $36.72 $36.72 $36.72 7
2021-09-23 $36.72 $36.72 $36.72 $36.72 $36.72 117
2021-09-22 $37.33 $37.35 $37.25 $37.25 $37.25 639
2021-09-21 $37.06 $37.35 $37.06 $37.35 $37.35 112
2021-09-20 $37.25 $37.25 $37.00 $37.00 $37.00 504
2021-09-17 $37.18 $37.30 $37.11 $37.11 $37.11 171
2021-09-16 $37.35 $37.35 $37.26 $37.35 $37.35 635
2021-09-15 $37.25 $37.35 $36.94 $37.06 $37.06 672
2021-09-14 $37.01 $37.08 $36.91 $36.91 $36.91 202
2021-09-13 $37.44 $37.77 $36.39 $37.06 $37.06 947
2021-09-10 $36.75 $36.75 $36.09 $36.10 $36.10 270
2021-09-09 $36.98 $37.10 $36.31 $36.40 $36.15 503
2021-09-08 $36.76 $36.76 $36.62 $36.62 $36.37 131
2021-09-07 $36.19 $36.19 $35.95 $36.11 $35.86 291
2021-09-03 $35.61 $36.00 $35.61 $36.00 $35.75 152
2021-09-02 $36.27 $36.49 $35.74 $35.74 $35.49 1,111
2021-09-01 $35.40 $36.49 $35.40 $36.49 $36.24 44
2021-08-31 $36.55 $36.55 $35.25 $35.65 $35.40 294
2021-08-30 $35.82 $35.82 $35.04 $35.75 $35.50 565
2021-08-27 $35.75 $35.75 $35.75 $35.75 $35.50 402
2021-08-26 $35.78 $36.49 $35.78 $36.49 $36.24 315
2021-08-25 $36.03 $36.30 $36.03 $36.30 $36.05 218
2021-08-24 $36.25 $36.30 $36.25 $36.30 $36.05 22
2021-08-23 $37.15 $37.25 $36.50 $36.64 $36.39 480
2021-08-20 $35.64 $36.91 $35.64 $36.91 $36.65 110
2021-08-19 $36.47 $36.47 $36.15 $36.15 $35.90 61
2021-08-18 $36.60 $36.60 $35.01 $36.24 $35.99 929
2021-08-17 $37.21 $37.21 $36.98 $37.00 $36.75 245
2021-08-16 $35.00 $36.99 $35.00 $36.99 $36.73 161
2021-08-13 $36.19 $36.75 $35.05 $35.06 $34.82 639
2021-08-12 $36.42 $36.42 $35.02 $35.02 $34.78 224
2021-08-11 $36.15 $36.76 $35.92 $36.47 $36.22 393
2021-08-10 $36.00 $37.25 $35.69 $35.89 $35.64 812
2021-08-09 $35.93 $35.93 $35.93 $35.93 $35.68 238
2021-08-06 $34.90 $35.72 $34.90 $35.72 $35.48 53
2021-08-05 $35.00 $35.00 $33.49 $35.00 $34.76 223
2021-08-04 $33.54 $36.01 $33.49 $35.00 $34.76 280
2021-08-03 $35.52 $35.52 $35.02 $35.02 $34.78 152
2021-08-02 $34.85 $34.85 $34.43 $34.43 $34.19 106
2021-07-30 $35.00 $35.00 $34.52 $34.86 $34.62 269
2021-07-29 $34.07 $35.35 $34.07 $35.34 $35.10 390
2021-07-28 $35.75 $35.75 $35.75 $35.75 $35.50 56
2021-07-27 $35.50 $35.50 $35.50 $35.50 $35.26 10
2021-07-26 $35.50 $35.50 $35.50 $35.50 $35.26 102
2021-07-23 $35.50 $35.50 $35.50 $35.50 $35.26 25
2021-07-22 $35.41 $37.45 $34.28 $34.28 $34.04 417
2021-07-21 $37.27 $37.27 $37.27 $37.27 $37.01 106
2021-07-20 $33.49 $36.00 $33.49 $34.17 $33.93 895
2021-07-19 $37.97 $37.97 $36.90 $36.95 $36.70 1,147
2021-07-16 $38.00 $38.00 $37.70 $37.90 $37.64 562
2021-07-15 $36.95 $36.95 $36.95 $36.95 $36.70 8
2021-07-14 $36.97 $36.97 $36.95 $36.95 $36.70 114
2021-07-13 $37.00 $37.00 $37.00 $37.00 $36.75 20
2021-07-12 $36.92 $36.92 $36.92 $36.92 $36.67 6
2021-07-09 $37.50 $37.50 $36.91 $36.92 $36.67 260
2021-07-08 $36.88 $37.48 $36.88 $37.46 $37.20 227
2021-07-07 $37.22 $37.43 $36.94 $36.96 $36.70 172
2021-07-06 $36.71 $37.67 $36.71 $37.45 $37.19 344
2021-07-02 $37.63 $37.63 $37.18 $37.18 $36.92 48
2021-07-01 $37.65 $37.65 $37.50 $37.50 $37.24 193
2021-06-30 $37.06 $37.60 $37.00 $37.60 $37.34 227
2021-06-29 $36.90 $36.90 $36.90 $36.90 $36.65 41
2021-06-28 $36.85 $36.85 $36.85 $36.85 $36.60 153
2021-06-25 $36.90 $37.57 $36.90 $37.57 $37.31 390
2021-06-24 $36.90 $37.22 $36.90 $37.08 $36.82 380
2021-06-23 $36.90 $36.90 $36.90 $36.90 $36.65 142
2021-06-22 $36.84 $36.84 $36.84 $36.84 $36.59 17
2021-06-21 $37.29 $37.29 $37.29 $37.29 $37.04 8
2021-06-18 $37.01 $37.29 $36.99 $37.29 $37.04 152
2021-06-17 $37.33 $37.33 $37.33 $37.33 $37.07 1
2021-06-16 $36.75 $37.33 $36.75 $37.33 $37.07 320
2021-06-15 $37.03 $37.03 $36.70 $36.70 $36.45 840
2021-06-14 $37.32 $37.32 $37.32 $37.32 $37.06 1
2021-06-11 $37.32 $37.32 $37.32 $37.32 $37.06 16
2021-06-10 $37.35 $37.35 $37.29 $37.29 $36.79 46
2021-06-09 $37.20 $37.20 $37.20 $37.20 $36.70 3
2021-06-08 $37.20 $37.20 $37.20 $37.20 $36.70 6
2021-06-07 $37.20 $37.20 $37.20 $37.20 $36.70 15
2021-06-04 $37.34 $37.35 $37.32 $37.33 $36.83 368
2021-06-03 $36.94 $37.35 $36.94 $37.22 $36.71 442
2021-06-02 $36.91 $36.91 $36.91 $36.91 $36.41 106
2021-06-01 $37.17 $37.17 $36.89 $37.05 $36.55 164
2021-05-28 $37.35 $37.35 $37.13 $37.13 $36.62 93
2021-05-27 $37.34 $37.34 $36.73 $36.75 $36.25 276
2021-05-26 $37.00 $37.18 $36.97 $37.18 $36.68 170
2021-05-25 $37.20 $37.20 $37.00 $37.00 $36.50 522
2021-05-24 $37.00 $37.35 $37.00 $37.00 $36.50 433
2021-05-21 $37.45 $37.45 $37.00 $37.00 $36.50 131
2021-05-20 $37.32 $37.32 $37.22 $37.22 $36.72 40
2021-05-19 $37.00 $37.00 $37.00 $37.00 $36.50 10
2021-05-18 $37.25 $37.25 $37.25 $37.25 $36.75 612
2021-05-17 $37.04 $37.41 $37.03 $37.23 $36.72 106
2021-05-14 $37.46 $37.46 $37.02 $37.02 $36.52 736
2021-05-13 $37.39 $37.49 $37.25 $37.25 $36.75 757
2021-05-12 $38.44 $38.44 $37.04 $37.80 $37.29 894
2021-05-11 $37.80 $37.80 $37.80 $37.80 $37.29 22
2021-05-10 $38.40 $38.45 $37.05 $37.35 $36.85 266
2021-05-07 $36.81 $38.69 $36.79 $37.70 $37.19 178
2021-05-06 $36.56 $37.78 $36.55 $37.50 $36.99 1,203
2021-05-05 $38.07 $38.07 $38.05 $38.05 $37.54 86
2021-05-04 $38.85 $39.00 $37.99 $37.99 $37.47 400
2021-05-03 $36.70 $38.49 $36.70 $37.27 $36.77 389
2021-04-30 $36.75 $38.05 $36.75 $38.05 $37.54 22
2021-04-29 $39.00 $39.00 $36.57 $37.14 $36.64 422
2021-04-28 $37.83 $37.93 $37.83 $37.93 $37.42 103
2021-04-27 $38.50 $38.50 $37.05 $37.50 $36.99 566
2021-04-26 $37.70 $39.00 $37.00 $38.60 $38.08 1,536
2021-04-23 $38.83 $38.90 $37.00 $37.62 $37.11 315
2021-04-22 $39.20 $39.70 $36.97 $37.81 $37.30 783
2021-04-21 $38.00 $39.74 $37.69 $38.60 $38.08 997
2021-04-20 $38.03 $38.96 $36.65 $37.68 $37.17 1,034
2021-04-19 $37.70 $37.90 $37.70 $37.86 $37.35 109
2021-04-16 $37.57 $37.86 $37.57 $37.86 $37.35 167
2021-04-15 $37.86 $37.90 $37.62 $37.62 $37.11 290
2021-04-14 $37.90 $37.90 $37.51 $37.51 $37.00 170
2021-04-13 $37.00 $37.16 $37.00 $37.16 $36.66 208
2021-04-12 $37.00 $37.00 $37.00 $37.00 $36.50 1
2021-04-09 $36.56 $37.37 $36.56 $37.00 $36.50 394
2021-04-08 $37.50 $37.54 $37.50 $37.54 $37.03 174
2021-04-07 $38.00 $38.00 $37.40 $37.40 $36.90 276
2021-04-06 $37.95 $37.95 $37.45 $37.50 $36.99 283
2021-04-05 $37.27 $38.98 $36.99 $37.50 $36.99 909
2021-04-01 $37.76 $39.61 $37.00 $37.90 $37.39 522
2021-03-31 $37.00 $37.10 $36.84 $36.90 $36.40 1,349
2021-03-30 $36.30 $36.99 $36.30 $36.99 $36.49 1,332
2021-03-29 $36.97 $37.82 $36.61 $36.75 $36.25 3,829
2021-03-26 $36.99 $38.67 $36.90 $37.25 $36.75 1,792
2021-03-25 $36.26 $37.06 $36.26 $37.00 $36.50 1,235
2021-03-24 $37.41 $39.28 $37.21 $37.66 $37.16 4,389
2021-03-23 $36.30 $38.00 $36.00 $37.25 $36.75 5,296
2021-03-22 $41.00 $62.00 $35.90 $36.23 $35.74 16,269
2021-03-19 $39.23 $39.23 $39.23 $39.23 $38.70 0
2021-03-18 $32.75 $39.23 $32.75 $39.23 $38.70 575
2021-03-17 $36.23 $36.23 $36.23 $36.23 $35.74 41
2021-03-16 $39.50 $39.60 $35.60 $36.46 $35.97 400
2021-03-15 $39.60 $39.60 $39.60 $39.60 $39.07 0
2021-03-12 $39.00 $39.60 $39.00 $39.60 $39.07 91
2021-03-11 $39.85 $39.85 $39.85 $39.85 $39.31 102
2021-03-10 $39.91 $39.91 $39.91 $39.91 $39.37 20
2021-03-09 $39.91 $39.91 $39.91 $39.91 $39.37 2
2021-03-08 $39.23 $39.94 $39.23 $39.91 $39.37 103
2021-03-05 $38.85 $38.85 $38.85 $38.85 $38.33 25
2021-03-04 $38.20 $38.25 $38.13 $38.21 $37.45 532
2021-03-03 $38.18 $38.18 $38.18 $38.18 $37.42 7
2021-03-02 $38.18 $38.18 $38.18 $38.18 $37.42 6
2021-03-01 $38.18 $38.18 $38.18 $38.18 $37.42 1
2021-02-26 $38.18 $38.18 $38.18 $38.18 $37.42 1
2021-02-25 $38.14 $38.18 $38.00 $38.18 $37.42 734
2021-02-24 $38.14 $38.14 $38.14 $38.14 $37.39 4
2021-02-23 $38.14 $38.14 $38.14 $38.14 $37.39 67
2021-02-22 $38.10 $38.10 $38.10 $38.10 $37.35 6
2021-02-19 $40.00 $40.00 $38.10 $38.10 $37.35 50
2021-02-18 $39.00 $39.00 $39.00 $39.00 $38.23 0
2021-02-17 $39.00 $39.00 $39.00 $39.00 $38.23 50
2021-02-16 $39.09 $39.09 $39.04 $39.04 $38.27 121
2021-02-12 $39.25 $40.00 $39.25 $40.00 $39.21 250
2021-02-11 $39.00 $39.00 $39.00 $39.00 $38.23 50
2021-02-10 $39.10 $39.10 $39.10 $39.10 $38.33 208
2021-02-09 $38.07 $40.00 $38.07 $40.00 $39.21 280
2021-02-08 $39.95 $39.95 $38.83 $38.83 $38.06 105
2021-02-05 $37.97 $38.00 $37.04 $37.55 $36.81 317
2021-02-04 $38.03 $38.58 $37.53 $38.32 $37.56 364
2021-02-03 $38.83 $40.00 $37.53 $37.53 $36.79 2,201
2021-02-02 $35.37 $38.18 $35.37 $37.52 $36.78 207
2021-02-01 $39.22 $39.22 $37.44 $39.00 $38.23 100
2021-01-29 $35.97 $35.97 $35.97 $35.97 $35.26 113
2021-01-28 $35.50 $35.50 $33.01 $33.01 $32.36 103
2021-01-27 $33.06 $35.50 $33.06 $34.77 $34.08 323
2021-01-26 $38.96 $38.96 $35.55 $35.55 $34.85 145
2021-01-25 $35.52 $35.52 $35.52 $35.52 $34.82 10
2021-01-22 $38.64 $38.64 $37.52 $37.52 $36.78 120
2021-01-21 $35.14 $35.14 $35.14 $35.14 $34.44 0
2021-01-20 $37.08 $38.98 $34.50 $35.14 $34.44 548
2021-01-19 $35.44 $35.45 $34.55 $35.45 $34.74 473
2021-01-15 $34.92 $34.92 $34.27 $34.27 $33.59 306
2021-01-14 $35.44 $35.44 $35.44 $35.44 $34.74 100
2021-01-13 $35.41 $35.41 $35.00 $35.01 $34.32 366
2021-01-12 $39.12 $39.12 $33.66 $35.41 $34.71 690
2021-01-11 $35.54 $35.59 $34.68 $35.59 $34.89 203
2021-01-08 $35.56 $35.56 $35.56 $35.56 $34.86 0
2021-01-07 $35.56 $35.56 $35.56 $35.56 $34.86 5
2021-01-06 $36.00 $36.00 $35.56 $35.56 $34.86 150
2021-01-05 $34.00 $34.10 $32.43 $32.93 $32.28 344
2021-01-04 $36.01 $38.47 $36.01 $36.03 $35.31 537
2020-12-31 $35.00 $35.03 $35.00 $35.01 $34.32 94
2020-12-30 $36.80 $38.91 $33.82 $33.82 $33.15 310
2020-12-29 $35.02 $35.17 $35.00 $35.01 $34.07 170
2020-12-28 $33.99 $34.20 $33.99 $34.16 $33.24 428
2020-12-24 $34.93 $34.93 $34.93 $34.93 $33.99 3
2020-12-23 $36.00 $36.00 $34.76 $34.93 $33.99 68
2020-12-22 $32.04 $32.04 $32.04 $32.04 $31.18 110
2020-12-21 $31.25 $31.25 $31.25 $31.25 $30.41 0
2020-12-18 $31.25 $31.25 $31.25 $31.25 $30.41 13
2020-12-17 $31.25 $31.25 $31.10 $31.25 $30.41 398
2020-12-16 $30.89 $30.89 $30.89 $30.89 $30.06 15
2020-12-15 $31.25 $31.25 $30.20 $30.75 $29.92 424
2020-12-14 $31.50 $31.50 $31.04 $31.25 $30.41 234
2020-12-11 $30.54 $30.54 $30.54 $30.54 $29.72 12
2020-12-10 $31.21 $31.21 $30.54 $30.54 $29.72 90
2020-12-09 $31.62 $31.62 $31.20 $31.20 $30.36 58
2020-12-08 $31.55 $32.02 $31.55 $31.76 $30.91 214
2020-12-07 $30.51 $30.51 $30.51 $30.51 $29.68 1
2020-12-04 $30.51 $30.51 $30.51 $30.51 $29.68 5
2020-12-03 $30.51 $30.51 $30.51 $30.51 $29.68 0
2020-12-02 $32.20 $32.20 $30.27 $30.51 $29.68 863
2020-12-01 $30.29 $30.29 $30.29 $30.29 $29.47 31
2020-11-30 $30.44 $31.98 $30.44 $31.98 $31.12 1,161
2020-11-27 $31.99 $31.99 $31.96 $31.96 $31.10 155
2020-11-25 $30.10 $33.17 $30.05 $33.17 $32.27 341
2020-11-24 $32.19 $32.19 $30.79 $32.00 $31.14 166
2020-11-23 $30.76 $32.15 $30.75 $31.73 $30.87 4,008
2020-11-20 $30.95 $31.00 $30.00 $30.05 $29.24 1,430
2020-11-19 $30.75 $30.75 $30.75 $30.75 $29.92 100
2020-11-18 $31.00 $31.00 $30.22 $30.75 $29.92 1,065
2020-11-17 $30.95 $30.95 $30.95 $30.95 $30.11 32
2020-11-16 $30.95 $30.95 $30.95 $30.95 $30.11 103
2020-11-13 $30.96 $31.00 $30.04 $30.04 $29.23 597
2020-11-12 $30.28 $30.28 $30.15 $30.15 $29.34 387
2020-11-11 $30.20 $30.94 $30.20 $30.45 $29.63 138
2020-11-10 $29.40 $30.27 $29.40 $30.27 $29.45 172
2020-11-09 $30.18 $30.32 $30.12 $30.31 $29.49 483
2020-11-06 $30.94 $30.94 $30.44 $30.44 $29.61 297
2020-11-05 $30.98 $30.99 $30.05 $30.05 $29.24 194
2020-11-04 $31.00 $31.00 $31.00 $31.00 $30.16 40
2020-11-03 $30.00 $31.00 $30.00 $30.65 $29.83 362
2020-11-02 $30.95 $30.99 $30.95 $30.99 $30.15 48
2020-10-30 $30.99 $30.99 $30.99 $30.99 $30.15 38
2020-10-29 $30.49 $30.49 $30.49 $30.49 $29.67 5
2020-10-28 $29.99 $30.99 $29.61 $30.49 $29.67 738
2020-10-27 $30.94 $30.94 $30.94 $30.94 $30.11 4
2020-10-26 $30.94 $30.94 $30.94 $30.94 $30.11 4
2020-10-23 $30.06 $30.94 $30.06 $30.94 $30.11 55
2020-10-22 $30.42 $30.42 $29.93 $29.93 $29.13 187
2020-10-21 $30.10 $30.10 $30.10 $30.10 $29.29 54
2020-10-20 $30.06 $30.51 $30.06 $30.10 $29.29 446
2020-10-19 $29.81 $31.00 $29.81 $30.99 $30.15 617
2020-10-16 $29.45 $29.62 $29.45 $29.60 $28.80 196
2020-10-15 $29.46 $30.88 $29.45 $30.19 $29.38 499
2020-10-14 $29.46 $29.46 $29.46 $29.46 $28.66 90
2020-10-13 $29.96 $29.96 $29.46 $29.46 $28.66 42
2020-10-12 $28.92 $30.41 $28.91 $30.41 $29.59 345
2020-10-09 $29.66 $29.66 $28.92 $28.92 $28.13 176
2020-10-08 $30.25 $30.25 $29.47 $29.47 $28.67 114
2020-10-07 $30.85 $30.85 $30.00 $30.25 $29.43 208
2020-10-06 $31.00 $31.00 $30.84 $30.84 $30.01 99
2020-10-05 $30.98 $30.98 $30.98 $30.98 $30.14 16
2020-10-02 $31.00 $31.00 $30.99 $30.99 $30.15 175
2020-10-01 $30.60 $30.60 $30.60 $30.60 $29.77 58
2020-09-30 $30.60 $30.60 $30.60 $30.60 $29.77 0
2020-09-29 $30.60 $30.70 $30.25 $30.60 $29.77 115
2020-09-28 $29.76 $29.76 $29.76 $29.76 $28.96 0
2020-09-25 $30.38 $30.38 $29.76 $29.76 $28.96 150
2020-09-24 $30.55 $30.55 $30.55 $30.55 $29.73 100
2020-09-23 $29.76 $29.76 $29.76 $29.76 $28.96 20
2020-09-22 $30.98 $30.98 $29.77 $29.77 $28.97 75
2020-09-21 $30.30 $30.30 $30.28 $30.28 $29.46 320
2020-09-18 $29.75 $29.84 $29.75 $29.84 $29.03 40
2020-09-17 $30.00 $30.00 $29.99 $30.00 $29.19 125
2020-09-16 $30.04 $30.04 $30.04 $30.04 $29.23 123
2020-09-15 $29.03 $29.03 $29.03 $29.03 $28.24 0
2020-09-14 $29.30 $30.25 $29.03 $29.03 $28.24 425
2020-09-11 $30.01 $30.25 $28.25 $29.30 $28.51 496
2020-09-10 $30.50 $30.50 $30.25 $30.50 $29.43 477
2020-09-09 $29.42 $29.42 $29.42 $29.42 $28.38 130
2020-09-08 $29.00 $29.42 $29.00 $29.42 $28.38 204
2020-09-04 $29.40 $29.40 $29.00 $29.00 $27.98 55
2020-09-03 $29.18 $29.40 $29.00 $29.40 $28.36 1,114
2020-09-02 $29.21 $29.21 $29.21 $29.21 $28.18 3
2020-09-01 $28.07 $29.30 $28.07 $29.21 $28.18 1,894
2020-08-31 $28.71 $28.71 $28.71 $28.71 $27.70 7
2020-08-28 $28.39 $29.25 $28.08 $28.71 $27.70 172
2020-08-27 $28.39 $28.39 $28.39 $28.39 $27.39 111
2020-08-26 $28.58 $28.58 $28.58 $28.58 $27.57 102
2020-08-25 $29.40 $29.50 $28.57 $29.49 $28.45 420
2020-08-24 $29.40 $29.52 $29.40 $29.40 $28.36 388
2020-08-21 $28.70 $29.40 $28.00 $29.40 $28.36 1,303
2020-08-20 $29.00 $29.53 $29.00 $29.40 $28.36 371
2020-08-19 $29.55 $29.55 $29.55 $29.55 $28.51 3
2020-08-18 $29.57 $29.59 $29.55 $29.55 $28.51 115
2020-08-17 $29.50 $29.60 $28.66 $29.00 $27.98 503
2020-08-14 $28.85 $29.63 $28.85 $28.95 $27.93 279
2020-08-13 $28.90 $29.09 $28.58 $28.58 $27.57 559
2020-08-12 $28.95 $28.95 $28.95 $28.95 $27.93 200
2020-08-11 $28.85 $29.07 $28.71 $28.71 $27.70 461
2020-08-10 $28.26 $28.39 $28.26 $28.39 $27.39 545
2020-08-07 $28.00 $28.26 $27.00 $27.85 $26.87 838
2020-08-06 $28.25 $28.59 $27.75 $27.75 $26.77 392
2020-08-05 $27.71 $27.71 $27.00 $27.64 $26.67 1,136
2020-08-04 $29.69 $29.70 $27.46 $27.46 $26.49 1,304
2020-08-03 $28.50 $29.44 $27.79 $29.44 $28.40 1,043
2020-07-31 $29.00 $29.75 $27.65 $28.50 $27.50 1,419
2020-07-30 $29.70 $29.73 $29.01 $29.19 $28.16 836
2020-07-29 $29.75 $29.75 $29.75 $29.75 $28.70 200
2020-07-27 $29.00 $29.00 $29.00 $29.00 $27.97 25
2020-07-24 $28.91 $29.58 $28.91 $29.58 $28.54 174
2020-07-23 $28.83 $29.00 $28.83 $29.00 $27.98 180
2020-07-22 $30.07 $30.07 $28.70 $28.70 $27.69 326
2020-07-21 $29.00 $29.97 $28.46 $29.53 $28.49 660
2020-07-20 $28.50 $28.50 $28.50 $28.50 $27.50 56
2020-07-16 $28.50 $28.50 $28.50 $28.50 $27.50 20
2020-07-15 $28.00 $28.00 $27.99 $27.99 $27.01 48
2020-07-14 $28.60 $28.60 $28.60 $28.60 $27.59 12
2020-07-09 $29.29 $29.29 $28.87 $29.00 $27.98 204
2020-07-08 $29.15 $29.15 $28.57 $29.09 $28.07 253
2020-07-07 $28.95 $28.95 $28.90 $28.90 $27.88 200
2020-07-06 $28.99 $28.99 $27.83 $28.75 $27.74 81
2020-07-02 $28.28 $28.28 $28.28 $28.28 $27.28 22
2020-07-01 $27.08 $28.00 $27.08 $27.91 $26.93 241
2020-06-29 $27.90 $28.13 $26.80 $27.25 $26.29 231
2020-06-26 $27.80 $28.08 $27.80 $28.08 $27.09 191
2020-06-25 $27.94 $27.94 $27.86 $27.86 $26.88 55
2020-06-23 $27.50 $27.54 $27.50 $27.50 $26.53 590
2020-06-22 $27.48 $27.48 $27.48 $27.48 $26.51 11
2020-06-19 $27.00 $27.01 $26.80 $26.80 $25.86 52
2020-06-18 $26.84 $26.84 $26.84 $26.84 $25.89 1
2020-06-17 $27.96 $28.29 $26.84 $26.84 $25.89 1,219
2020-06-16 $28.75 $28.75 $28.75 $28.75 $27.74 72
2020-06-15 $27.97 $28.98 $27.97 $28.81 $27.79 320
2020-06-11 $27.95 $27.95 $27.40 $27.40 $26.44 387
2020-06-10 $28.37 $28.84 $27.41 $28.33 $27.33 571
2020-06-09 $28.40 $28.60 $27.14 $28.60 $27.59 1,958
2020-06-08 $28.20 $29.49 $27.61 $29.49 $28.45 600
2020-06-05 $28.20 $28.20 $27.86 $27.86 $26.88 202
2020-06-04 $27.37 $28.45 $27.11 $28.00 $26.77 643
2020-06-03 $28.81 $28.81 $27.00 $27.91 $26.69 472
2020-06-02 $28.02 $29.69 $28.02 $29.05 $27.78 820
2020-06-01 $28.01 $28.01 $28.01 $28.01 $26.78 1
2020-05-28 $27.57 $29.69 $27.51 $28.01 $26.78 558
2020-05-27 $28.69 $28.69 $27.30 $28.69 $27.43 414
2020-05-26 $28.00 $29.64 $28.00 $29.64 $28.34 473
2020-05-21 $27.80 $27.80 $27.80 $27.80 $26.58 140
2020-05-20 $27.50 $27.82 $27.50 $27.81 $26.59 170
2020-05-19 $27.00 $27.00 $27.00 $27.00 $25.82 2
2020-05-18 $27.32 $27.32 $27.00 $27.00 $25.82 1,578
2020-05-14 $27.50 $27.80 $27.46 $27.80 $26.58 201
2020-05-13 $27.17 $27.17 $27.17 $27.17 $25.98 12
2020-05-12 $27.00 $27.44 $27.00 $27.04 $25.86 359
2020-05-11 $28.22 $28.22 $27.65 $27.65 $26.44 510
2020-05-08 $27.83 $27.83 $27.83 $27.83 $26.61 57
2020-05-06 $29.64 $29.64 $27.10 $27.10 $25.91 551
2020-05-05 $27.12 $27.12 $27.12 $27.12 $25.93 56
2020-05-04 $28.04 $29.69 $27.85 $27.96 $26.74 3,127
2020-04-30 $28.65 $28.65 $28.65 $28.65 $27.40 30
2020-04-29 $28.90 $28.90 $28.76 $28.76 $27.50 170
2020-04-28 $28.25 $28.25 $28.25 $28.25 $27.01 10
2020-04-27 $27.89 $29.29 $27.05 $28.70 $27.44 481
2020-04-24 $28.01 $28.01 $28.01 $28.01 $26.78 33
2020-04-23 $27.80 $27.94 $27.80 $27.80 $26.58 1,349
2020-04-22 $27.95 $27.95 $27.95 $27.95 $26.73 62
2020-04-20 $28.44 $28.98 $27.10 $28.90 $27.64 523
2020-04-17 $26.85 $28.40 $26.85 $28.03 $26.80 595
2020-04-16 $26.70 $26.70 $26.70 $26.70 $25.53 6
2020-04-15 $26.70 $26.70 $26.70 $26.70 $25.53 6
2020-04-14 $26.11 $28.89 $26.11 $26.70 $25.53 1,395
2020-04-13 $27.26 $27.26 $27.00 $27.00 $25.82 117
2020-04-09 $26.07 $27.00 $26.07 $27.00 $25.82 283
2020-04-08 $26.87 $26.87 $25.95 $26.15 $25.00 965
2020-04-07 $29.49 $29.49 $26.02 $26.02 $24.88 1,371
2020-04-06 $27.46 $28.77 $26.00 $28.77 $27.51 230
2020-04-03 $27.46 $28.85 $27.46 $28.04 $26.81 118
2020-04-02 $26.17 $26.17 $26.17 $26.17 $25.02 400
2020-04-01 $27.70 $27.70 $25.95 $25.97 $24.83 920
2020-03-30 $28.55 $28.55 $28.55 $28.55 $27.30 13
2020-03-27 $27.75 $27.80 $27.63 $27.63 $26.42 189
2020-03-26 $25.78 $27.54 $25.78 $27.54 $26.33 200
2020-03-25 $26.24 $27.67 $26.24 $27.67 $26.46 333
2020-03-24 $26.73 $26.73 $26.73 $26.73 $25.56 56
2020-03-23 $26.86 $28.95 $26.25 $26.25 $25.10 747
2020-03-20 $27.05 $29.00 $26.25 $26.38 $25.23 373
2020-03-19 $26.20 $26.20 $26.20 $26.20 $25.05 309
2020-03-18 $28.05 $28.05 $26.38 $26.95 $25.77 1,039
2020-03-17 $24.94 $27.10 $24.94 $27.10 $25.91 250
2020-03-16 $25.00 $25.00 $24.88 $24.88 $23.79 166
2020-03-13 $25.05 $25.81 $25.02 $25.43 $24.31 3,579
2020-03-12 $26.50 $26.50 $25.02 $25.04 $23.94 973
2020-03-11 $27.25 $27.25 $26.52 $27.00 $25.82 438
2020-03-10 $28.50 $28.50 $27.50 $27.50 $26.30 176
2020-03-09 $28.50 $28.50 $27.30 $27.30 $26.10 301
2020-03-05 $28.27 $28.27 $28.27 $28.27 $27.03 16
2020-03-03 $29.00 $29.00 $27.82 $28.07 $26.84 259
2020-03-02 $29.54 $29.54 $28.00 $28.00 $26.77 843
2020-02-28 $30.14 $30.14 $29.50 $29.50 $28.21 59
2020-02-27 $29.66 $29.90 $29.66 $29.90 $28.59 250
2020-02-26 $29.60 $29.60 $29.55 $29.55 $28.26 30
2020-02-24 $29.31 $29.99 $28.00 $29.99 $28.68 63
2020-02-21 $30.45 $30.45 $30.15 $30.26 $28.94 780
2020-02-20 $29.05 $29.05 $29.05 $29.05 $27.77 20
2020-02-18 $29.58 $29.58 $29.58 $29.58 $28.29 100
2020-02-14 $29.75 $29.99 $29.75 $29.99 $28.68 294
2020-02-13 $29.50 $29.61 $29.40 $29.40 $28.11 400
2020-02-12 $29.55 $29.55 $29.50 $29.50 $28.21 200
2020-02-07 $29.49 $29.50 $29.49 $29.50 $28.21 93
2020-02-06 $29.75 $29.75 $29.75 $29.75 $28.45 2
2020-02-03 $29.75 $29.75 $29.75 $29.75 $28.45 300
2020-01-30 $29.74 $29.74 $29.74 $29.74 $28.44 5
2020-01-29 $28.50 $29.75 $28.50 $29.74 $28.44 417
2020-01-28 $29.75 $29.75 $29.75 $29.75 $28.45 3
2020-01-27 $29.75 $29.75 $29.75 $29.75 $28.45 1
2020-01-24 $29.15 $29.99 $28.07 $29.75 $28.45 1,194
2020-01-23 $28.28 $28.65 $28.10 $28.31 $27.07 1,479
2020-01-22 $28.88 $29.98 $28.80 $28.92 $27.65 750
2020-01-21 $29.65 $29.65 $28.70 $28.70 $27.44 403
2020-01-17 $30.35 $30.35 $29.46 $29.87 $28.56 1,351
2020-01-16 $30.40 $30.40 $30.00 $30.00 $28.69 362
2020-01-15 $30.00 $30.00 $30.00 $30.00 $28.69 92
2020-01-13 $29.90 $29.90 $29.90 $29.90 $28.59 12
2020-01-10 $30.50 $30.50 $30.40 $30.45 $29.12 304
2020-01-09 $30.35 $30.35 $30.35 $30.35 $29.02 33
2020-01-08 $30.08 $30.57 $30.08 $30.57 $29.23 83
2020-01-06 $31.35 $31.35 $31.09 $31.15 $29.78 43
2020-01-03 $30.76 $30.76 $30.25 $30.71 $29.36 230
2020-01-02 $33.00 $33.00 $30.04 $31.57 $30.19 1,242
2019-12-31 $31.93 $31.93 $31.93 $31.93 $30.53 236
2019-12-30 $30.85 $32.14 $30.85 $32.14 $30.73 40
2019-12-27 $30.50 $30.50 $30.50 $30.50 $28.94 22
2019-12-26 $29.45 $29.86 $28.72 $29.86 $28.33 481
2019-12-24 $29.83 $30.40 $29.19 $30.40 $28.85 385
2019-12-23 $28.80 $31.25 $28.80 $31.25 $29.65 2,624
2019-12-20 $28.35 $28.65 $28.35 $28.53 $27.07 3,658
2019-12-19 $27.39 $27.39 $27.39 $27.39 $25.99 33
2019-12-18 $28.10 $28.10 $28.10 $28.10 $26.66 7
2019-12-17 $27.64 $28.10 $27.64 $28.10 $26.66 225
2019-12-16 $27.74 $27.74 $27.74 $27.74 $26.32 7
2019-12-12 $27.78 $27.78 $27.74 $27.74 $26.32 44
2019-12-11 $27.39 $28.15 $27.34 $28.15 $26.71 309
2019-12-10 $28.29 $28.29 $28.29 $28.29 $26.84 1
2019-12-09 $27.64 $28.29 $27.64 $28.29 $26.84 253
2019-12-06 $28.31 $28.59 $28.31 $28.59 $27.13 514
2019-12-05 $28.98 $28.98 $28.60 $28.60 $27.13 250
2019-12-03 $28.50 $28.50 $28.50 $28.50 $27.04 4
2019-12-02 $28.50 $28.50 $28.50 $28.50 $27.04 306
2019-11-29 $27.18 $28.70 $27.18 $28.19 $26.75 970
2019-11-27 $27.75 $27.75 $27.75 $27.75 $26.33 50
2019-11-26 $27.01 $27.01 $27.01 $27.01 $25.63 76
2019-11-25 $27.96 $27.96 $27.96 $27.96 $26.53 5
2019-11-22 $28.04 $28.04 $27.95 $27.96 $26.53 292
2019-11-21 $28.05 $28.05 $28.00 $28.00 $26.57 345
2019-11-20 $28.27 $28.27 $28.01 $28.01 $26.58 55
2019-11-19 $28.15 $28.15 $28.15 $28.15 $26.71 14
2019-11-14 $28.60 $28.60 $28.41 $28.45 $26.99 179
2019-11-12 $28.00 $28.00 $28.00 $28.00 $26.57 1
2019-11-11 $28.25 $28.25 $28.00 $28.00 $26.57 20
2019-11-08 $27.87 $27.87 $27.87 $27.87 $26.44 10
2019-11-07 $28.05 $28.27 $27.06 $27.30 $25.90 1,320
2019-11-06 $29.02 $29.02 $28.17 $28.17 $26.73 250
2019-11-04 $28.07 $28.07 $28.07 $28.07 $26.63 20
2019-11-01 $28.48 $28.48 $28.48 $28.48 $27.03 100
2019-10-31 $28.26 $28.52 $28.24 $28.52 $27.06 343
2019-10-29 $28.00 $28.00 $28.00 $28.00 $26.57 66
2019-10-28 $28.08 $28.08 $28.08 $28.08 $26.65 51
2019-10-25 $29.42 $29.42 $28.37 $28.45 $26.99 463
2019-10-24 $28.20 $29.46 $28.20 $29.00 $27.52 378
2019-10-23 $28.52 $29.05 $27.33 $27.36 $25.96 862
2019-10-22 $28.03 $28.09 $28.03 $28.09 $26.65 760
2019-10-21 $27.33 $27.33 $27.33 $27.33 $25.93 1
2019-10-18 $28.28 $29.13 $27.33 $27.33 $25.93 2,154
2019-10-16 $27.55 $27.55 $27.33 $27.33 $25.93 335
2019-10-14 $27.66 $27.66 $27.66 $27.66 $26.24 147
2019-10-11 $28.52 $28.52 $28.52 $28.52 $27.06 1
2019-10-09 $28.52 $28.52 $28.52 $28.52 $27.06 5
2019-10-08 $28.52 $28.52 $28.52 $28.52 $27.06 17
2019-10-07 $28.11 $28.11 $28.11 $28.11 $26.67 30
2019-10-04 $27.95 $27.95 $27.95 $27.95 $26.52 39
2019-10-02 $28.33 $28.33 $27.90 $28.05 $26.61 130
2019-10-01 $27.50 $28.33 $27.50 $28.33 $26.88 31
2019-09-27 $27.50 $27.50 $26.93 $26.93 $25.55 62
2019-09-26 $26.40 $26.69 $26.40 $26.66 $25.29 311
2019-09-18 $27.60 $27.60 $26.99 $26.99 $25.61 71
2019-09-17 $27.00 $27.00 $27.00 $27.00 $25.62 30
2019-09-11 $28.75 $28.75 $25.87 $28.00 $26.57 525
2019-09-09 $28.43 $28.43 $27.79 $27.79 $26.37 360
2019-09-05 $28.94 $29.00 $28.94 $29.00 $27.51 400
2019-09-04 $28.62 $28.62 $28.21 $28.37 $26.92 75
2019-09-03 $28.63 $28.63 $28.63 $28.63 $27.16 75
2019-08-30 $28.49 $28.49 $28.49 $28.49 $27.03 10
2019-08-23 $28.46 $28.46 $28.46 $28.46 $27.01 105
2019-08-20 $28.50 $28.64 $27.34 $28.25 $26.80 599
2019-08-19 $27.64 $29.46 $27.64 $29.45 $27.94 642
2019-08-16 $27.39 $28.23 $27.35 $28.23 $26.79 148
2019-08-15 $27.40 $27.40 $27.35 $27.37 $25.97 270
2019-08-14 $27.38 $27.40 $27.35 $27.35 $25.95 458
2019-08-13 $27.27 $27.27 $27.27 $27.27 $25.87 200
2019-08-12 $27.24 $27.24 $27.24 $27.24 $25.85 250
2019-08-09 $27.35 $27.35 $27.35 $27.35 $25.95 5
2019-08-07 $27.35 $27.35 $27.35 $27.35 $25.95 210
2019-08-06 $27.39 $27.39 $27.25 $27.25 $25.86 423
2019-08-05 $27.40 $27.40 $27.03 $27.03 $25.64 73
2019-08-02 $27.40 $27.40 $26.99 $27.40 $26.00 191
2019-07-31 $27.08 $27.08 $27.08 $27.08 $25.69 10
2019-07-30 $26.95 $27.40 $26.95 $27.40 $26.00 379
2019-07-26 $27.14 $27.40 $27.14 $27.40 $25.99 245
2019-07-24 $26.90 $27.00 $26.90 $26.99 $25.61 707
2019-07-23 $26.65 $26.65 $26.65 $26.65 $25.29 11
2019-07-22 $26.70 $26.70 $26.70 $26.70 $25.33 10
2019-07-19 $26.00 $26.00 $26.00 $26.00 $24.67 1
2019-07-16 $26.00 $26.00 $26.00 $26.00 $24.67 6
2019-07-15 $26.00 $26.00 $26.00 $26.00 $24.67 30
2019-07-11 $26.28 $26.28 $26.28 $26.28 $24.94 20
2019-07-09 $26.34 $26.34 $26.34 $26.34 $24.99 1
2019-07-08 $26.34 $26.34 $26.34 $26.34 $24.99 100
2019-07-05 $27.02 $27.02 $27.02 $27.02 $25.64 2
2019-07-03 $26.66 $27.02 $26.66 $27.02 $25.64 117
2019-07-02 $27.00 $27.00 $27.00 $27.00 $25.62 52
2019-07-01 $26.63 $26.95 $26.63 $26.95 $25.57 223
2019-06-28 $26.90 $26.90 $26.73 $26.73 $25.36 43
2019-06-25 $26.48 $26.48 $26.48 $26.48 $25.13 20
2019-06-20 $26.58 $26.58 $26.58 $26.58 $25.22 20
2019-06-18 $26.00 $26.49 $26.00 $26.49 $25.14 192
2019-06-14 $26.95 $26.95 $26.95 $26.95 $25.57 10
2019-06-13 $26.05 $26.95 $26.05 $26.91 $25.53 298
2019-06-12 $26.94 $26.94 $26.94 $26.94 $25.56 132
2019-06-10 $26.62 $26.93 $26.62 $26.93 $25.56 25
2019-06-07 $26.88 $26.88 $26.88 $26.88 $25.50 120
2019-06-06 $26.75 $27.00 $26.75 $26.88 $25.27 871
2019-06-05 $25.93 $25.93 $25.93 $25.93 $24.38 102
2019-06-04 $26.48 $26.48 $26.48 $26.48 $24.89 16
2019-06-03 $26.84 $26.99 $26.75 $26.77 $25.17 568
2019-05-30 $26.93 $26.98 $26.77 $26.98 $25.36 705
2019-05-29 $26.92 $26.99 $26.92 $26.99 $25.37 76
2019-05-28 $26.45 $26.75 $26.41 $26.41 $24.83 250
2019-05-24 $26.25 $26.25 $26.25 $26.25 $24.68 101
2019-05-23 $25.75 $26.10 $25.75 $26.10 $24.54 338
2019-05-22 $26.05 $26.10 $26.02 $26.02 $24.46 300
2019-05-21 $26.25 $26.25 $26.25 $26.25 $24.68 250
2019-05-20 $25.92 $25.92 $25.92 $25.92 $24.37 9
2019-05-17 $25.75 $26.00 $25.75 $25.92 $24.37 710
2019-05-16 $26.25 $26.25 $26.25 $26.25 $24.68 204
2019-05-15 $26.78 $26.78 $26.78 $26.78 $25.18 233
2019-05-14 $26.45 $26.45 $26.00 $26.00 $24.44 180
2019-05-13 $26.15 $26.15 $25.80 $25.93 $24.38 350
2019-05-10 $26.13 $26.13 $26.00 $26.00 $24.44 162
2019-05-09 $26.03 $26.04 $25.85 $25.85 $24.30 493
2019-05-08 $25.70 $26.03 $25.70 $26.03 $24.47 400
2019-05-07 $25.50 $25.50 $25.50 $25.50 $23.97 180
2019-05-06 $25.70 $25.70 $25.70 $25.70 $24.16 210
2019-05-03 $25.33 $25.77 $25.33 $25.51 $23.98 370
2019-05-02 $26.50 $26.50 $25.28 $25.85 $24.30 271
2019-05-01 $25.75 $25.75 $25.66 $25.66 $24.12 150
2019-04-29 $25.87 $26.26 $25.23 $25.85 $24.30 1,110
2019-04-25 $25.00 $25.50 $24.97 $25.49 $23.96 663
2019-04-24 $25.00 $25.00 $25.00 $25.00 $23.50 299
2019-04-23 $25.75 $25.75 $24.29 $25.40 $23.88 5,326
2019-04-22 $25.90 $25.90 $25.90 $25.90 $24.35 26
2019-04-18 $25.90 $25.90 $25.90 $25.90 $24.35 95
2019-04-17 $26.68 $26.75 $25.75 $25.75 $24.21 2,157
2019-04-16 $26.50 $26.50 $26.50 $26.50 $24.91 41
2019-04-15 $26.03 $26.82 $26.03 $26.82 $25.21 119
2019-04-09 $26.22 $26.22 $26.22 $26.22 $24.65 25
2019-04-08 $27.00 $27.00 $27.00 $27.00 $25.38 400
2019-04-04 $26.10 $26.89 $25.55 $26.89 $25.28 473
2019-04-03 $26.40 $26.40 $25.75 $26.10 $24.54 966
2019-04-02 $26.45 $26.45 $26.45 $26.45 $24.87 37
2019-04-01 $26.50 $26.50 $26.50 $26.50 $24.91 10
2019-03-29 $27.30 $27.30 $26.98 $26.98 $25.37 47
2019-03-28 $26.40 $26.48 $26.40 $26.48 $24.89 123
2019-03-25 $26.49 $26.49 $26.37 $26.46 $24.88 120
2019-03-22 $26.37 $26.50 $26.37 $26.50 $24.91 100
2019-03-21 $27.07 $27.07 $27.07 $27.07 $25.45 51
2019-03-20 $26.50 $26.50 $26.37 $26.37 $24.79 23
2019-03-15 $27.20 $27.52 $27.19 $27.19 $25.56 765
2019-03-14 $26.79 $26.79 $26.79 $26.79 $25.18 30
2019-03-07 $27.40 $27.80 $26.10 $27.35 $25.71 873
2019-03-06 $26.60 $26.60 $26.60 $26.60 $25.01 10
2019-03-04 $26.25 $26.25 $26.25 $26.25 $24.68 80
2019-03-01 $26.35 $26.40 $26.35 $26.40 $24.82 263
2019-02-28 $25.75 $26.37 $25.75 $26.37 $24.79 1,016
2019-02-27 $27.00 $27.00 $25.71 $25.86 $24.31 1,702
2019-02-26 $28.24 $28.24 $27.50 $27.58 $25.92 142
2019-02-25 $27.75 $27.75 $27.51 $27.75 $26.09 269
2019-02-22 $27.75 $27.75 $27.75 $27.75 $26.09 1
2019-02-21 $27.77 $27.77 $27.75 $27.75 $26.09 110
2019-02-20 $28.40 $28.40 $28.40 $28.40 $26.70 6
2019-02-19 $28.50 $29.00 $28.36 $28.40 $26.70 523
2019-02-15 $28.17 $28.50 $28.17 $28.50 $26.79 107
2019-02-14 $28.38 $28.45 $28.38 $28.45 $26.75 212
2019-02-13 $29.00 $29.00 $28.04 $28.06 $26.37 1,185
2019-02-12 $26.90 $26.90 $26.90 $26.90 $25.29 100
2019-02-11 $25.94 $27.56 $25.94 $26.75 $25.15 170
2019-02-08 $27.30 $27.30 $26.75 $26.75 $25.15 460
2019-02-07 $27.17 $27.17 $27.17 $27.17 $25.54 100
2019-02-06 $26.89 $26.89 $26.89 $26.89 $25.28 150
2019-02-05 $26.32 $26.50 $26.32 $26.50 $24.91 210
2019-02-04 $26.47 $26.47 $26.47 $26.47 $24.88 150
2019-02-01 $26.48 $26.48 $26.48 $26.48 $24.89 151
2019-01-31 $25.26 $26.00 $25.26 $25.83 $24.28 310
2019-01-30 $26.40 $26.53 $25.80 $26.53 $24.94 260
2019-01-29 $26.53 $26.53 $26.53 $26.53 $24.94 24
2019-01-28 $25.09 $25.75 $25.09 $25.75 $24.21 285
2019-01-25 $25.50 $25.50 $25.50 $25.50 $23.97 300
2019-01-24 $25.75 $26.00 $25.00 $26.00 $24.44 518
2019-01-23 $25.50 $25.75 $25.48 $25.75 $24.21 320
2019-01-18 $24.95 $25.48 $24.95 $25.48 $23.95 20
2019-01-17 $24.77 $25.52 $24.77 $25.52 $23.99 647
2019-01-16 $25.88 $26.03 $24.80 $25.46 $23.93 588
2019-01-15 $25.27 $26.03 $25.27 $26.03 $24.47 134
2019-01-14 $25.27 $26.03 $25.27 $26.03 $24.47 50
2019-01-11 $25.32 $26.08 $25.32 $26.08 $24.52 32
2019-01-10 $25.39 $26.04 $25.39 $26.04 $24.48 50
2019-01-09 $25.44 $25.44 $25.44 $25.44 $23.92 200
2019-01-07 $24.69 $25.39 $24.69 $25.22 $23.71 266
2019-01-04 $24.36 $24.84 $24.15 $24.84 $23.35 68
2019-01-03 $24.54 $24.54 $24.11 $24.11 $22.67 100
2019-01-02 $25.13 $25.30 $24.95 $25.30 $23.78 843
2018-12-31 $25.30 $25.30 $24.81 $24.81 $23.32 550
2018-12-28 $24.93 $25.30 $24.80 $25.30 $23.78 341
2018-12-26 $24.25 $24.97 $24.25 $24.86 $23.14 395
2018-12-24 $24.27 $24.62 $24.25 $24.60 $22.90 150
2018-12-21 $25.28 $25.28 $24.27 $25.17 $23.43 330
2018-12-20 $25.32 $25.32 $25.32 $25.32 $23.57 71
2018-12-19 $25.08 $25.26 $24.35 $24.50 $22.81 2,435
2018-12-18 $25.84 $25.84 $25.05 $25.05 $23.32 3,082
2018-12-17 $25.79 $25.79 $25.79 $25.79 $24.01 65
2018-12-13 $25.87 $25.87 $25.87 $25.87 $24.08 50
2018-12-11 $25.66 $26.00 $25.66 $26.00 $24.21 350
2018-12-10 $26.00 $26.01 $25.96 $25.96 $24.17 330
2018-12-07 $26.00 $26.00 $25.72 $25.87 $24.08 812
2018-12-06 $25.31 $26.01 $25.31 $25.86 $24.07 862
2018-12-04 $26.87 $27.30 $25.75 $25.80 $24.02 520
2018-12-03 $26.00 $26.00 $25.87 $26.00 $24.20 403
2018-11-30 $26.09 $26.09 $26.09 $26.09 $24.28 200
2018-11-29 $26.27 $26.27 $26.27 $26.27 $24.45 14
2018-11-28 $26.25 $26.25 $26.25 $26.25 $24.44 160
2018-11-27 $25.61 $26.39 $25.61 $26.25 $24.44 304
2018-11-26 $25.87 $25.87 $25.78 $25.78 $24.00 260
2018-11-23 $25.86 $25.86 $25.30 $25.30 $23.55 210
2018-11-21 $25.50 $26.00 $25.25 $25.87 $24.09 740
2018-11-20 $27.25 $27.49 $26.50 $27.25 $25.37 1,546
2018-11-16 $27.00 $27.00 $27.00 $27.00 $25.13 60
2018-11-15 $27.25 $27.25 $27.25 $27.25 $25.37 108
2018-11-14 $27.00 $27.00 $27.00 $27.00 $25.13 101
2018-11-13 $26.75 $27.04 $26.75 $27.00 $25.13 441
2018-11-09 $27.50 $27.50 $27.50 $27.50 $25.60 105
2018-11-08 $27.50 $27.58 $27.00 $27.58 $25.67 310
2018-11-07 $27.02 $27.02 $27.02 $27.02 $25.15 25
2018-11-06 $27.00 $27.00 $26.76 $26.76 $24.91 150
2018-11-05 $26.47 $27.43 $26.47 $27.43 $25.53 200
2018-11-02 $26.66 $26.71 $26.66 $26.71 $24.87 130
2018-11-01 $26.75 $26.75 $26.75 $26.75 $24.90 10
2018-10-31 $26.68 $27.06 $26.50 $26.50 $24.67 600
2018-10-30 $26.75 $26.75 $26.75 $26.75 $24.90 100
2018-10-29 $26.44 $26.82 $26.36 $26.50 $24.67 245
2018-10-26 $25.90 $26.50 $25.90 $26.35 $24.53 270
2018-10-25 $26.25 $27.04 $25.90 $27.04 $25.17 294
2018-10-24 $26.50 $27.03 $26.35 $27.03 $25.16 195
2018-10-23 $25.99 $26.01 $25.99 $26.00 $24.20 285
2018-10-22 $25.35 $25.35 $25.35 $25.35 $23.60 152
2018-10-19 $25.38 $25.38 $25.25 $25.25 $23.50 120
2018-10-18 $25.57 $26.00 $25.50 $26.00 $24.20 1,346
2018-10-17 $25.52 $25.52 $25.52 $25.52 $23.76 50
2018-10-16 $25.74 $25.74 $25.74 $25.74 $23.96 200
2018-10-15 $26.50 $26.50 $25.84 $25.84 $24.05 71
2018-10-11 $26.20 $26.50 $26.20 $26.35 $24.53 1,130
2018-10-10 $26.25 $26.25 $25.60 $25.60 $23.83 220
2018-10-09 $26.50 $26.50 $26.50 $26.50 $24.67 47
2018-10-04 $27.15 $27.97 $26.63 $27.17 $25.29 1,050
2018-10-03 $27.04 $27.19 $25.64 $26.50 $24.67 1,268
2018-10-02 $26.25 $26.25 $25.94 $25.94 $24.15 131
2018-10-01 $26.06 $26.06 $26.06 $26.06 $24.26 50
2018-09-28 $26.50 $26.50 $25.70 $25.71 $23.94 668
2018-09-27 $26.50 $26.50 $26.31 $26.31 $24.49 2,071
2018-09-26 $26.48 $28.36 $26.48 $28.36 $26.40 391
2018-09-25 $26.29 $26.29 $26.29 $26.29 $24.47 102
2018-09-21 $26.33 $26.33 $26.33 $26.33 $24.51 40
2018-09-20 $30.75 $30.75 $26.00 $26.35 $24.53 5,731
2018-09-19 $29.85 $30.13 $29.51 $30.13 $28.05 353
2018-09-18 $29.88 $30.78 $29.53 $30.00 $27.93 320
2018-09-17 $29.82 $29.85 $29.82 $29.85 $27.79 175
2018-09-14 $30.95 $30.95 $30.15 $30.16 $28.08 154
2018-09-13 $29.78 $30.31 $29.73 $29.73 $27.68 327
2018-09-12 $31.39 $32.34 $29.67 $29.67 $27.62 4,902
2018-09-11 $28.02 $33.12 $28.02 $33.07 $30.78 1,979
2018-09-10 $28.00 $28.00 $27.91 $27.98 $26.05 1,542
2018-09-07 $27.95 $27.99 $27.90 $27.99 $26.06 712
2018-09-06 $28.01 $28.01 $28.00 $28.00 $25.83 864
2018-09-05 $27.82 $28.01 $26.94 $28.01 $25.84 1,230
2018-09-04 $26.41 $28.44 $26.41 $27.70 $25.56 6,826
2018-08-31 $26.55 $26.55 $26.05 $26.55 $24.50 3,241
2018-08-30 $25.85 $25.85 $25.67 $25.67 $23.68 661
2018-08-29 $25.88 $25.99 $25.85 $25.85 $23.85 1,552
2018-08-28 $25.65 $25.65 $25.65 $25.65 $23.67 500
2018-08-27 $25.53 $25.64 $25.51 $25.58 $23.61 1,690
2018-08-24 $25.65 $25.65 $25.43 $25.43 $23.46 500
2018-08-23 $25.65 $25.65 $25.44 $25.44 $23.47 906
2018-08-22 $25.65 $25.65 $25.53 $25.53 $23.56 375
2018-08-20 $25.46 $25.60 $25.39 $25.60 $23.62 465
2018-08-17 $25.41 $25.41 $25.41 $25.41 $23.45 3
2018-08-16 $25.40 $25.41 $25.36 $25.41 $23.45 649
2018-08-14 $25.40 $25.40 $25.40 $25.40 $23.43 10
2018-08-13 $25.40 $25.40 $25.40 $25.40 $23.43 40
2018-08-10 $25.50 $25.50 $25.41 $25.41 $23.44 135
2018-08-08 $25.41 $25.43 $25.40 $25.40 $23.43 300
2018-08-07 $25.52 $25.52 $25.52 $25.52 $23.54 200
2018-08-06 $25.55 $25.55 $25.55 $25.55 $23.57 100
2018-08-03 $25.55 $25.55 $25.55 $25.55 $23.57 55
2018-08-02 $25.52 $25.52 $25.52 $25.52 $23.55 100
2018-07-27 $25.50 $25.55 $25.43 $25.43 $23.46 1,159
2018-07-25 $25.55 $25.55 $25.50 $25.50 $23.53 400
2018-07-24 $25.60 $25.60 $25.55 $25.55 $23.57 119
2018-07-23 $25.60 $25.60 $25.60 $25.60 $23.62 100
2018-07-20 $25.69 $25.69 $25.54 $25.54 $23.57 300
2018-07-19 $25.70 $25.70 $25.70 $25.70 $23.71 100
2018-07-18 $25.55 $25.55 $25.55 $25.55 $23.57 41
2018-07-16 $25.57 $25.57 $25.57 $25.57 $23.59 8
2018-07-12 $25.56 $25.57 $25.56 $25.57 $23.59 150
2018-07-10 $25.42 $25.75 $25.41 $25.75 $23.76 316
2018-07-09 $25.42 $25.42 $25.42 $25.42 $23.45 40
2018-07-06 $25.80 $25.80 $25.80 $25.80 $23.80 3
2018-07-05 $25.85 $25.85 $25.75 $25.80 $23.80 522
2018-07-03 $25.85 $25.85 $25.85 $25.85 $23.85 32
2018-07-02 $25.80 $25.80 $25.80 $25.80 $23.80 15
2018-06-29 $25.85 $25.85 $25.85 $25.85 $23.85 20
2018-06-28 $25.40 $25.40 $25.40 $25.40 $23.44 11
2018-06-26 $25.75 $25.75 $25.75 $25.75 $23.76 10
2018-06-25 $25.42 $25.42 $25.42 $25.42 $23.45 4
2018-06-21 $25.85 $25.85 $25.42 $25.42 $23.45 133
2018-06-20 $25.85 $25.85 $25.85 $25.85 $23.85 61
2018-06-19 $25.62 $25.62 $25.62 $25.62 $23.64 39
2018-06-15 $25.39 $25.44 $25.39 $25.44 $23.47 60
2018-06-13 $25.27 $25.27 $25.27 $25.27 $23.32 500
2018-06-07 $25.77 $25.77 $25.77 $25.77 $23.78 60
2018-06-05 $25.67 $25.77 $25.67 $25.77 $23.78 740
2018-06-01 $25.77 $25.85 $25.75 $25.85 $23.85 279
2018-05-29 $25.98 $26.00 $25.75 $25.75 $23.76 1,270
2018-05-22 $26.05 $26.05 $25.52 $25.52 $23.55 392
2018-05-21 $26.10 $26.16 $25.74 $25.74 $23.75 2,000
2018-05-17 $26.45 $26.45 $25.52 $25.52 $23.55 1,330
2018-05-15 $26.25 $26.25 $26.25 $26.25 $24.22 300
2018-05-10 $25.61 $25.81 $25.61 $25.81 $23.81 423
2018-05-09 $26.50 $26.50 $26.50 $26.50 $24.45 23
2018-05-07 $26.10 $26.10 $26.10 $26.10 $24.08 120
2018-05-04 $26.13 $26.13 $26.13 $26.13 $24.11 11
2018-05-03 $26.15 $26.15 $26.15 $26.15 $24.13 200
2018-05-02 $26.37 $26.37 $26.37 $26.37 $24.33 11
2018-05-01 $26.46 $26.46 $26.46 $26.46 $24.41 40
2018-04-30 $26.50 $26.50 $26.50 $26.50 $24.45 50
2018-04-27 $26.50 $26.50 $26.50 $26.50 $24.45 40
2018-04-26 $26.50 $26.50 $26.29 $26.29 $24.26 140
2018-04-25 $26.50 $26.50 $26.50 $26.50 $24.45 2
2018-04-24 $26.50 $26.50 $26.50 $26.50 $24.45 46
2018-04-23 $26.50 $26.50 $26.50 $26.50 $24.45 200
2018-04-19 $26.52 $26.52 $26.52 $26.52 $24.47 200
2018-04-17 $26.52 $26.52 $26.44 $26.44 $24.40 50
2018-04-16 $26.52 $26.52 $26.52 $26.52 $24.47 240
2018-04-11 $26.50 $26.50 $26.50 $26.50 $24.45 103
2018-04-10 $26.49 $26.49 $26.41 $26.41 $24.37 83
2018-04-05 $26.49 $26.49 $26.26 $26.26 $24.23 68
2018-04-04 $26.55 $26.55 $26.55 $26.55 $24.50 114
2018-04-03 $26.39 $26.39 $26.39 $26.39 $24.35 32
2018-04-02 $27.04 $27.15 $26.22 $26.26 $24.23 373
2018-03-29 $26.70 $26.70 $26.70 $26.70 $24.63 95
2018-03-28 $26.26 $26.68 $26.26 $26.68 $24.61 332
2018-03-27 $26.85 $26.85 $26.85 $26.85 $24.77 40
2018-03-26 $27.00 $27.00 $27.00 $27.00 $24.91 6
2018-03-22 $26.98 $27.00 $26.81 $27.00 $24.91 139
2018-03-21 $26.73 $26.73 $26.28 $26.28 $24.25 54
2018-03-20 $26.55 $26.73 $26.55 $26.73 $24.66 200
2018-03-13 $26.20 $26.46 $26.20 $26.46 $24.41 437
2018-03-12 $26.05 $26.08 $25.44 $25.44 $23.47 564
2018-03-09 $26.50 $26.50 $26.05 $26.05 $24.03 24
2018-03-08 $26.59 $26.60 $26.33 $26.60 $24.31 300
2018-03-07 $26.16 $26.25 $26.16 $26.20 $23.94 290
2018-03-06 $26.22 $26.22 $26.22 $26.22 $23.96 250
2018-03-02 $26.52 $26.52 $25.80 $25.84 $23.61 115
2018-03-01 $26.20 $26.20 $26.06 $26.06 $23.82 35
2018-02-28 $25.78 $26.25 $25.78 $26.25 $23.98 550
2018-02-26 $26.20 $26.20 $25.82 $26.09 $23.84 283
2018-02-23 $25.86 $25.96 $25.85 $25.90 $23.67 284
2018-02-21 $26.26 $26.26 $26.02 $26.24 $23.98 193
2018-02-20 $25.25 $26.78 $25.25 $26.25 $23.99 1,304
2018-02-16 $26.48 $26.83 $26.48 $26.83 $24.52 30
2018-02-14 $26.50 $26.50 $25.50 $25.99 $23.76 912
2018-02-12 $26.01 $26.01 $25.22 $25.22 $23.05 474
2018-02-09 $26.46 $26.46 $26.38 $26.38 $24.11 200
2018-02-08 $26.30 $26.30 $26.30 $26.30 $24.03 1
2018-02-07 $26.30 $26.30 $26.30 $26.30 $24.03 1
2018-02-06 $26.30 $26.30 $26.30 $26.30 $24.03 50
2018-02-05 $26.00 $26.25 $26.00 $26.25 $23.99 223
2018-02-02 $26.03 $27.00 $26.01 $26.01 $23.77 1,532
2018-02-01 $27.03 $27.11 $27.01 $27.01 $24.68 1,000
2018-01-30 $27.07 $27.07 $27.07 $27.07 $24.74 5
2018-01-26 $27.02 $27.07 $27.02 $27.07 $24.74 100
2018-01-24 $27.08 $27.25 $27.08 $27.25 $24.91 345
2018-01-23 $27.08 $27.08 $27.08 $27.08 $24.75 4
2018-01-19 $27.08 $27.08 $27.08 $27.08 $24.75 101
2018-01-18 $27.30 $27.30 $27.30 $27.30 $24.95 31
2018-01-17 $27.70 $27.72 $27.48 $27.48 $25.11 265
2018-01-16 $27.62 $27.62 $27.62 $27.62 $25.24 69
2018-01-12 $27.60 $27.60 $27.26 $27.40 $25.04 140
2018-01-11 $27.31 $27.31 $27.31 $27.31 $24.96 3
2018-01-10 $27.47 $27.47 $27.30 $27.31 $24.96 170
2018-01-09 $26.98 $26.98 $26.98 $26.98 $24.66 5
2018-01-08 $26.98 $26.98 $26.98 $26.98 $24.66 100
2017-12-29 $27.25 $27.25 $27.25 $27.25 $24.90 60
2017-12-28 $26.96 $27.09 $26.96 $27.09 $24.76 200
2017-12-27 $27.22 $27.22 $27.22 $27.22 $24.65 25
2017-12-26 $27.19 $27.31 $27.19 $27.31 $24.73 200
2017-12-22 $27.70 $27.71 $27.64 $27.66 $25.04 485
2017-12-21 $27.71 $27.71 $27.71 $27.71 $25.09 20
2017-12-20 $27.12 $27.69 $27.12 $27.20 $24.63 171
2017-12-19 $27.62 $27.69 $27.62 $27.69 $25.07 467
2017-12-18 $27.67 $27.72 $27.62 $27.70 $25.08 223
2017-12-15 $27.35 $27.35 $27.35 $27.35 $24.77 160
2017-12-14 $27.37 $27.37 $27.34 $27.35 $24.77 501
2017-12-13 $27.37 $27.37 $27.37 $27.37 $24.78 100
2017-12-11 $27.28 $27.29 $27.10 $27.25 $24.68 1,888
2017-12-08 $27.14 $27.14 $27.14 $27.14 $24.58 2
2017-12-07 $27.25 $27.25 $27.14 $27.14 $24.58 400
2017-12-04 $27.49 $27.49 $27.46 $27.46 $24.87 62
2017-12-01 $27.25 $27.25 $27.25 $27.25 $24.68 102
2017-11-28 $27.19 $27.19 $27.19 $27.19 $24.62 2
2017-11-24 $27.19 $27.19 $27.19 $27.19 $24.62 10
2017-11-17 $27.12 $27.12 $27.10 $27.11 $24.55 120
2017-11-16 $27.62 $27.62 $27.24 $27.24 $24.66 25
2017-11-14 $27.65 $27.65 $27.65 $27.65 $25.04 100
2017-11-09 $27.34 $27.72 $27.34 $27.66 $25.04 666
2017-11-08 $27.30 $27.30 $27.11 $27.23 $24.66 808
2017-11-07 $27.10 $27.59 $27.10 $27.55 $24.95 96
2017-11-06 $27.14 $27.28 $27.13 $27.25 $24.68 421
2017-11-03 $27.10 $27.10 $27.10 $27.10 $24.54 108
2017-11-02 $27.33 $27.55 $27.13 $27.13 $24.57 290
2017-11-01 $27.35 $27.55 $27.35 $27.55 $24.95 42
2017-10-31 $27.75 $27.75 $27.50 $27.50 $24.90 70
2017-10-30 $27.00 $27.75 $27.00 $27.50 $24.90 237
2017-10-27 $27.29 $27.29 $27.29 $27.29 $24.71 100
2017-10-26 $28.18 $28.30 $27.38 $27.38 $24.79 560
2017-10-25 $27.27 $27.32 $27.27 $27.32 $24.74 60
2017-10-23 $27.30 $28.06 $27.30 $28.06 $25.41 400
2017-10-20 $28.91 $28.91 $28.91 $28.91 $26.18 100
2017-10-19 $27.92 $28.81 $27.72 $28.80 $26.08 773
2017-10-18 $27.37 $27.44 $27.24 $27.24 $24.67 2,075
2017-10-17 $27.36 $27.36 $27.36 $27.36 $24.77 100
2017-10-16 $27.91 $27.91 $27.91 $27.91 $25.27 40
2017-10-09 $28.00 $28.00 $28.00 $28.00 $25.35 40
2017-10-06 $28.09 $28.09 $28.09 $28.09 $25.44 100
2017-10-05 $28.14 $28.14 $28.14 $28.14 $25.48 1
2017-10-04 $28.68 $28.91 $28.14 $28.14 $25.48 276
2017-10-03 $28.06 $28.06 $28.06 $28.06 $25.41 28
2017-09-29 $28.06 $28.06 $28.06 $28.06 $25.41 40
2017-09-27 $28.12 $28.12 $28.12 $28.12 $25.46 202
2017-09-26 $27.95 $28.44 $27.95 $28.35 $25.67 90
2017-09-25 $28.13 $28.13 $28.13 $28.13 $25.47 100
2017-09-20 $28.00 $28.00 $28.00 $28.00 $25.35 159
2017-09-19 $28.20 $28.20 $27.70 $27.92 $25.28 160
2017-09-18 $27.60 $27.97 $27.60 $27.97 $25.33 570
2017-09-15 $28.29 $28.29 $28.29 $28.29 $25.62 42
2017-09-14 $28.60 $28.60 $28.60 $28.60 $25.90 35
2017-09-13 $27.76 $27.76 $27.76 $27.76 $25.14 17
2017-09-12 $28.00 $28.04 $27.76 $27.76 $25.14 600
2017-09-11 $28.34 $28.34 $28.00 $28.00 $25.35 52
2017-09-08 $28.35 $28.35 $27.35 $27.35 $24.77 211
2017-09-07 $27.83 $27.83 $27.83 $27.83 $24.97 16
2017-09-06 $28.00 $28.00 $28.00 $28.00 $25.12 50
2017-09-05 $28.00 $28.00 $28.00 $28.00 $25.12 7
2017-09-01 $28.00 $28.00 $28.00 $28.00 $25.12 100
2017-08-30 $27.85 $27.85 $27.85 $27.85 $24.99 100
2017-08-29 $27.61 $28.20 $27.61 $28.20 $25.30 60
2017-08-28 $27.69 $27.69 $27.69 $27.69 $24.85 0
2017-08-25 $28.39 $28.39 $27.69 $27.69 $24.85 42
2017-08-24 $28.24 $28.51 $28.16 $28.43 $25.51 200
2017-08-23 $28.07 $28.07 $27.60 $27.60 $24.77 200
2017-08-22 $27.49 $28.00 $27.49 $28.00 $25.12 1,101
2017-08-21 $28.05 $28.05 $27.50 $27.58 $24.75 1,220
2017-08-18 $28.00 $28.00 $28.00 $28.00 $25.12 990
2017-08-17 $28.30 $28.30 $28.30 $28.30 $25.39 10
2017-08-16 $29.08 $29.08 $28.29 $28.30 $25.39 933
2017-08-15 $28.91 $28.91 $28.91 $28.91 $25.94 1
2017-08-14 $28.91 $28.91 $28.91 $28.91 $25.94 315
2017-08-11 $28.16 $28.16 $28.16 $28.16 $25.27 0
2017-08-10 $28.16 $28.16 $28.16 $28.16 $25.27 10
2017-08-09 $29.13 $29.13 $29.04 $29.04 $26.06 349
2017-08-03 $28.40 $29.00 $27.49 $28.99 $26.01 1,179
2017-08-02 $28.60 $28.60 $28.60 $28.60 $25.66 1
2017-08-01 $28.42 $28.60 $28.42 $28.60 $25.66 368
2017-07-31 $27.70 $27.89 $27.70 $27.89 $25.03 204
2017-07-24 $28.65 $28.65 $28.65 $28.65 $25.71 803
2017-07-21 $28.66 $28.66 $28.66 $28.66 $25.72 0
2017-07-20 $28.66 $28.66 $28.66 $28.66 $25.72 0
2017-07-19 $28.66 $28.66 $28.66 $28.66 $25.72 2
2017-07-18 $28.66 $28.66 $28.66 $28.66 $25.72 177
2017-07-17 $28.35 $28.35 $27.71 $27.82 $24.96 343
2017-07-14 $29.14 $29.14 $29.14 $29.14 $26.15 17
2017-07-13 $29.00 $29.14 $29.00 $29.14 $26.15 55
2017-07-12 $27.75 $27.75 $27.75 $27.75 $24.90 0
2017-07-11 $27.75 $27.75 $27.75 $27.75 $24.90 0
2017-07-10 $27.70 $27.78 $27.70 $27.75 $24.90 125
2017-07-07 $28.34 $28.34 $28.34 $28.34 $25.43 12
2017-07-06 $27.70 $27.70 $27.70 $27.70 $24.86 2
2017-07-05 $28.84 $28.84 $27.70 $27.70 $24.86 142
2017-07-03 $28.46 $28.72 $28.00 $28.72 $25.77 79
2017-06-30 $28.50 $28.50 $28.47 $28.47 $25.55 211
2017-06-29 $29.00 $29.00 $29.00 $29.00 $26.02 100
2017-06-28 $29.05 $29.05 $29.05 $29.05 $26.06 0
2017-06-27 $29.05 $29.05 $29.05 $29.05 $26.06 0
2017-06-26 $29.05 $29.05 $29.05 $29.05 $26.06 5
2017-06-23 $29.05 $29.05 $29.05 $29.05 $26.06 1
2017-06-22 $29.05 $29.09 $29.02 $29.05 $26.06 722
2017-06-21 $28.60 $28.60 $28.60 $28.60 $25.66 0
2017-06-20 $28.60 $28.60 $28.60 $28.60 $25.66 30
2017-06-19 $29.24 $29.24 $28.50 $28.50 $25.57 313
2017-06-16 $29.25 $29.25 $29.25 $29.25 $26.25 0
2017-06-15 $29.25 $29.25 $29.25 $29.25 $26.25 10
2017-06-14 $29.49 $29.49 $29.49 $29.49 $26.46 0
2017-06-13 $29.49 $29.49 $29.49 $29.49 $26.46 110
2017-06-12 $29.50 $29.50 $29.50 $29.50 $26.47 233
2017-06-09 $29.00 $29.00 $29.00 $29.00 $26.02 65
2017-06-08 $29.00 $29.00 $29.00 $29.00 $26.02 40
2017-06-07 $28.96 $28.96 $28.96 $28.96 $25.76 40
2017-06-06 $28.96 $28.96 $28.96 $28.96 $25.76 40
2017-06-05 $29.00 $29.00 $28.95 $28.95 $25.75 42
2017-06-02 $28.70 $28.70 $28.70 $28.70 $25.53 0
2017-06-01 $28.70 $28.70 $28.70 $28.70 $25.53 0
2017-05-31 $28.70 $28.70 $28.70 $28.70 $25.53 21
2017-05-30 $27.82 $27.82 $27.82 $27.82 $24.75 11
2017-05-26 $28.59 $28.59 $27.79 $27.82 $24.75 2,290
2017-05-25 $27.43 $28.22 $27.43 $28.19 $25.08 574
2017-05-24 $26.77 $28.28 $26.77 $28.28 $25.16 532
2017-05-23 $26.80 $26.80 $26.80 $26.80 $23.84 100
2017-05-22 $26.90 $26.90 $26.90 $26.90 $23.93 11
2017-05-19 $27.56 $27.56 $27.56 $27.56 $24.52 0
2017-05-18 $27.50 $27.56 $27.50 $27.56 $24.52 315
2017-05-17 $26.81 $27.49 $26.81 $27.48 $24.45 750
2017-05-16 $26.88 $27.01 $26.88 $27.01 $24.03 37
2017-05-15 $26.92 $26.96 $26.84 $26.96 $23.98 100
2017-05-12 $27.35 $27.35 $27.35 $27.35 $24.34 0
2017-05-11 $27.06 $27.49 $26.93 $27.35 $24.34 1,358
2017-05-10 $28.08 $28.08 $28.08 $28.08 $24.98 0
2017-05-09 $27.40 $28.08 $27.40 $28.08 $24.98 141
2017-05-08 $27.17 $27.17 $27.17 $27.17 $24.17 20
2017-05-05 $28.64 $28.64 $27.01 $27.47 $24.44 520
2017-05-04 $28.73 $28.73 $27.86 $28.60 $25.44 93
2017-05-03 $28.35 $28.35 $28.35 $28.35 $25.22 0
2017-05-02 $28.35 $28.35 $28.35 $28.35 $25.22 1
2017-05-01 $28.78 $28.78 $28.35 $28.35 $25.22 20
2017-04-28 $28.58 $28.58 $28.58 $28.58 $25.43 0
2017-04-27 $28.58 $28.58 $28.58 $28.58 $25.43 0
2017-04-26 $28.59 $28.59 $28.58 $28.58 $25.43 100
2017-04-25 $28.67 $28.67 $28.67 $28.67 $25.51 0
2017-04-24 $28.28 $28.74 $28.28 $28.67 $25.51 196
2017-04-21 $27.87 $27.87 $27.87 $27.87 $24.79 610
2017-04-20 $27.10 $27.10 $27.10 $27.10 $24.11 0
2017-04-19 $27.10 $27.10 $27.10 $27.10 $24.11 0
2017-04-18 $27.01 $27.10 $27.01 $27.10 $24.11 108
2017-04-17 $27.07 $27.43 $25.45 $27.35 $24.33 3,101
2017-04-13 $27.87 $27.87 $27.87 $27.87 $24.79 0
2017-04-12 $27.87 $27.87 $27.87 $27.87 $24.79 40
2017-04-11 $28.80 $28.80 $27.88 $27.88 $24.80 250
2017-04-10 $28.75 $28.75 $28.01 $28.01 $24.92 103
2017-04-07 $28.74 $28.74 $28.71 $28.71 $25.54 400
2017-04-06 $28.17 $28.17 $28.17 $28.17 $25.06 12
2017-04-05 $28.77 $28.79 $28.18 $28.18 $25.07 165
2017-04-04 $27.84 $27.84 $27.84 $27.84 $24.77 33
2017-04-03 $27.87 $27.87 $27.87 $27.87 $24.79 360
2017-03-31 $27.81 $27.81 $27.79 $27.79 $24.72 57
2017-03-30 $26.97 $27.00 $26.97 $27.00 $24.02 64
2017-03-29 $26.88 $26.92 $26.85 $26.89 $23.92 100
2017-03-28 $27.50 $27.50 $27.50 $27.50 $24.47 0
2017-03-27 $27.12 $27.59 $26.83 $27.50 $24.47 258
2017-03-24 $27.83 $27.83 $27.83 $27.83 $24.76 0
2017-03-23 $27.48 $27.83 $27.48 $27.83 $24.76 388
2017-03-22 $28.80 $28.80 $26.75 $26.75 $23.80 540
2017-03-21 $27.89 $27.89 $27.89 $27.89 $24.81 0
2017-03-20 $27.89 $27.89 $27.89 $27.89 $24.81 296
2017-03-17 $28.50 $28.79 $28.50 $28.76 $25.59 390
2017-03-16 $28.79 $28.79 $28.79 $28.79 $25.61 25
2017-03-15 $28.74 $28.74 $28.74 $28.74 $25.57 110
2017-03-14 $28.79 $28.79 $28.79 $28.79 $25.61 0
2017-03-13 $28.79 $28.79 $28.79 $28.79 $25.61 20
2017-03-10 $28.30 $28.30 $28.30 $28.30 $25.18 0
2017-03-09 $28.30 $28.30 $28.30 $28.30 $25.18 0
2017-03-08 $26.85 $28.30 $26.85 $28.30 $24.96 1,080
2017-03-07 $28.48 $28.48 $28.48 $28.48 $25.12 0
2017-03-06 $28.20 $28.48 $28.20 $28.48 $25.12 131
2017-03-03 $28.42 $28.42 $28.42 $28.42 $25.06 18
2017-03-02 $28.45 $28.45 $28.45 $28.45 $25.09 100
2017-03-01 $28.49 $28.49 $28.49 $28.49 $25.12 0
2017-02-28 $28.25 $28.49 $28.25 $28.49 $25.12 131
2017-02-27 $28.26 $28.75 $28.26 $28.75 $25.35 60
2017-02-24 $28.97 $28.97 $28.97 $28.97 $25.55 7
2017-02-23 $28.97 $28.97 $28.97 $28.97 $25.55 0
2017-02-22 $28.97 $28.97 $28.97 $28.97 $25.55 0
2017-02-21 $28.97 $28.97 $28.97 $28.97 $25.55 0
2017-02-17 $28.97 $28.97 $28.97 $28.97 $25.55 30
2017-02-16 $28.84 $28.84 $28.84 $28.84 $25.43 0
2017-02-15 $28.84 $28.84 $28.84 $28.84 $25.43 0
2017-02-14 $28.84 $28.84 $28.84 $28.84 $25.43 0
2017-02-13 $28.50 $28.84 $28.50 $28.84 $25.43 500
2017-02-10 $28.20 $28.20 $28.20 $28.20 $24.87 1
2017-02-09 $28.20 $28.20 $28.20 $28.20 $24.87 56
2017-02-08 $29.35 $29.35 $28.75 $28.75 $25.35 769
2017-02-07 $29.31 $29.31 $29.31 $29.31 $25.85 40
2017-02-06 $29.34 $29.34 $29.34 $29.34 $25.87 1
2017-02-03 $29.34 $29.34 $29.34 $29.34 $25.87 43
2017-02-02 $29.34 $29.34 $29.34 $29.34 $25.87 157
2017-02-01 $28.03 $29.34 $28.03 $29.34 $25.87 68
2017-01-31 $28.57 $28.57 $28.57 $28.57 $25.19 0
2017-01-30 $28.57 $28.57 $28.57 $28.57 $25.19 18
2017-01-27 $28.71 $28.71 $28.71 $28.71 $25.32 100
2017-01-26 $28.13 $28.13 $28.13 $28.13 $24.81 405
2017-01-25 $28.23 $28.23 $28.13 $28.13 $24.81 210
2017-01-24 $28.00 $28.00 $28.00 $28.00 $24.69 0
2017-01-23 $28.50 $28.54 $28.00 $28.00 $24.69 650
2017-01-20 $28.51 $28.51 $28.50 $28.51 $25.14 255
2017-01-19 $28.50 $28.50 $28.50 $28.50 $25.13 0
2017-01-18 $28.98 $28.98 $28.50 $28.50 $25.13 415
2017-01-17 $28.34 $28.51 $28.34 $28.51 $25.14 87
2017-01-13 $28.34 $28.43 $28.32 $28.42 $25.06 2,070
2017-01-12 $29.00 $29.00 $28.57 $28.57 $25.20 1,031
2017-01-11 $28.70 $28.70 $28.70 $28.70 $25.31 0
2017-01-10 $28.70 $28.70 $28.70 $28.70 $25.31 0
2017-01-09 $28.70 $28.70 $28.70 $28.70 $25.31 0
2017-01-06 $28.70 $28.70 $28.70 $28.70 $25.31 51
2017-01-05 $28.63 $28.63 $28.63 $28.63 $25.25 0
2017-01-04 $28.63 $28.63 $28.63 $28.63 $25.25 200
2017-01-03 $28.65 $28.70 $28.14 $28.14 $24.82 2,100
2016-12-30 $28.61 $28.61 $28.61 $28.61 $25.23 0
2016-12-29 $28.43 $29.00 $28.43 $28.61 $25.23 3,342
2016-12-28 $28.01 $28.55 $28.00 $28.41 $25.05 1,927
2016-12-27 $29.40 $29.40 $28.56 $28.56 $24.97 2,510
2016-12-23 $28.96 $29.08 $27.80 $28.92 $25.28 5,656
2016-12-22 $27.65 $28.30 $27.25 $28.30 $24.74 6,551
2016-12-21 $29.15 $29.15 $27.73 $28.11 $24.57 311
2016-12-20 $29.35 $29.35 $28.99 $28.99 $25.35 563
2016-12-19 $28.50 $28.97 $28.50 $28.97 $25.32 1,942
2016-12-16 $28.40 $28.40 $28.40 $28.40 $24.83 10
2016-12-15 $27.20 $27.20 $27.20 $27.20 $23.78 100
2016-12-14 $28.05 $28.05 $28.00 $28.00 $24.48 254
2016-12-13 $27.91 $28.52 $27.60 $27.60 $24.13 3,795
2016-12-12 $26.79 $27.73 $26.76 $27.73 $24.24 370
2016-12-09 $27.51 $27.51 $27.51 $27.51 $24.04 0
2016-12-08 $27.51 $27.73 $27.51 $27.51 $24.04 280
2016-12-07 $27.30 $27.40 $26.62 $27.39 $23.94 2,260
2016-12-06 $27.11 $27.23 $26.99 $27.23 $23.80 193
2016-12-05 $27.20 $27.29 $26.87 $27.29 $23.86 8,466
2016-12-02 $27.15 $27.24 $26.61 $27.19 $23.77 1,149
2016-12-01 $27.22 $27.22 $26.85 $26.85 $23.47 40
2016-11-30 $28.85 $29.61 $26.87 $26.87 $23.49 31,909
2016-11-29 $27.36 $29.72 $27.36 $28.67 $25.06 135,921
2016-11-28 $28.91 $29.91 $27.41 $27.44 $23.99 36,638
2016-11-25 $28.92 $30.92 $28.08 $28.91 $25.27 85,409
2016-11-23 $27.89 $31.10 $27.55 $28.98 $25.33 200,511
2016-11-22 $27.76 $29.58 $27.49 $28.00 $24.48 22,000
2016-11-21 $27.45 $27.95 $26.15 $27.71 $24.22 21,344
2016-11-18 $26.54 $26.74 $25.71 $26.26 $22.96 15,720
2016-11-17 $26.58 $26.65 $26.50 $26.50 $23.17 410
2016-11-16 $26.30 $27.79 $25.72 $26.58 $23.24 46,150
2016-11-15 $26.29 $26.29 $26.29 $26.29 $22.98 0
2016-11-14 $26.41 $26.41 $26.14 $26.29 $22.98 649
2016-11-11 $26.77 $27.64 $26.02 $26.13 $22.84 55,846
2016-11-10 $25.99 $27.97 $25.66 $26.85 $23.47 45,404
2016-11-09 $25.52 $26.92 $25.52 $26.39 $23.07 68,339
2016-11-08 $25.57 $25.57 $25.55 $25.55 $22.33 150
2016-11-07 $25.60 $25.98 $25.60 $25.98 $22.71 550
2016-11-04 $25.80 $25.80 $25.80 $25.80 $22.55 100
2016-11-03 $25.92 $26.00 $25.92 $25.96 $22.69 840
2016-11-02 $26.38 $26.38 $26.20 $26.20 $22.90 546
2016-11-01 $26.10 $26.30 $26.07 $26.27 $22.96 2,070
2016-10-31 $26.25 $26.32 $26.25 $26.32 $23.01 115
2016-10-28 $26.35 $26.35 $26.35 $26.35 $23.03 0
2016-10-27 $26.35 $26.35 $26.35 $26.35 $23.03 0
2016-10-26 $26.00 $26.39 $25.81 $26.35 $23.03 4,459
2016-10-25 $26.12 $26.12 $25.70 $25.70 $22.47 2,100
2016-10-24 $26.40 $26.50 $26.07 $26.07 $22.79 6,590
2016-10-21 $26.40 $26.85 $26.00 $26.55 $23.21 20,444
2016-10-20 $26.35 $26.53 $26.25 $26.52 $23.18 1,715
2016-10-19 $26.67 $26.79 $26.50 $26.50 $23.17 1,695
2016-10-18 $26.50 $26.66 $26.50 $26.66 $23.31 450
2016-10-17 $26.42 $26.45 $26.39 $26.39 $23.07 1,844
2016-10-14 $26.82 $26.82 $26.82 $26.82 $23.44 19
2016-10-13 $26.31 $26.80 $26.31 $26.80 $23.43 421
2016-10-12 $27.01 $27.01 $27.01 $27.01 $23.61 2
2016-10-11 $27.12 $27.31 $27.01 $27.01 $23.61 940
2016-10-10 $27.30 $27.30 $27.30 $27.30 $23.86 23
2016-10-07 $27.24 $27.28 $27.24 $27.28 $23.85 82
2016-10-06 $27.17 $27.17 $27.17 $27.17 $23.75 2
2016-10-05 $27.62 $27.64 $27.17 $27.17 $23.75 504
2016-10-04 $27.35 $27.75 $27.06 $27.37 $23.93 5,563
2016-10-03 $27.50 $27.50 $27.40 $27.40 $23.95 601
2016-09-30 $27.57 $27.93 $27.35 $27.51 $24.05 4,170
2016-09-29 $27.49 $27.49 $27.49 $27.49 $24.03 31
2016-09-28 $27.30 $27.36 $27.30 $27.31 $23.87 2,281
2016-09-27 $27.57 $27.57 $27.25 $27.25 $23.82 1,369
2016-09-26 $28.00 $28.00 $27.55 $27.62 $24.14 1,935
2016-09-23 $27.69 $27.99 $27.31 $27.49 $24.03 49,453
2016-09-22 $28.69 $28.79 $27.71 $27.81 $24.31 95,490
2016-09-21 $27.32 $28.74 $27.20 $28.41 $24.83 102,465
2016-09-20 $27.70 $28.63 $27.38 $27.43 $23.98 54,378
2016-09-19 $27.17 $28.43 $27.17 $27.81 $24.31 53,823
2016-09-16 $27.40 $27.61 $27.12 $27.12 $23.71 21,220
2016-09-15 $27.44 $27.51 $27.37 $27.51 $24.05 640
2016-09-14 $27.62 $27.69 $27.24 $27.44 $23.99 41,820
2016-09-13 $27.44 $27.61 $27.44 $27.50 $24.04 3,413
2016-09-12 $27.60 $28.82 $27.49 $27.82 $24.32 8,996
2016-09-09 $27.92 $27.92 $27.92 $27.92 $24.41 30
2016-09-08 $28.10 $28.19 $27.76 $28.19 $24.64 470
2016-09-07 $28.00 $28.26 $27.85 $27.90 $24.17 43,846
2016-09-06 $26.90 $29.45 $26.90 $28.26 $24.49 154,820
2016-09-02 $27.75 $28.87 $27.40 $27.42 $23.76 60,024
2016-09-01 $27.53 $28.45 $27.53 $27.86 $24.14 161,495
2016-08-31 $27.74 $28.06 $27.70 $27.91 $24.18 18,605
2016-08-30 $28.06 $29.02 $27.63 $27.90 $24.17 75,098
2016-08-29 $28.71 $28.71 $28.31 $28.61 $24.79 43,664
2016-08-26 $28.85 $29.15 $28.52 $28.59 $24.77 259,334
2016-08-25 $27.00 $29.54 $27.00 $28.34 $24.56 68,753
2016-08-24 $27.30 $27.80 $27.30 $27.37 $23.72 22,881
2016-08-23 $27.28 $28.16 $26.86 $27.53 $23.85 82,871
2016-08-22 $26.98 $27.90 $26.98 $27.49 $23.82 154,777
2016-08-19 $27.17 $27.17 $26.84 $26.99 $23.39 5,928
2016-08-18 $27.05 $27.35 $26.95 $27.15 $23.52 22,694
2016-08-17 $28.20 $28.47 $27.18 $27.34 $23.69 267,494
2016-08-16 $26.95 $28.70 $26.68 $28.20 $24.43 51,802
2016-08-15 $27.33 $27.95 $27.03 $27.15 $23.52 80,525
2016-08-12 $27.36 $27.65 $27.27 $27.35 $23.70 12,760
2016-08-11 $27.95 $28.99 $27.59 $27.70 $24.00 28,590
2016-08-10 $28.29 $28.44 $27.34 $28.23 $24.46 89,556
2016-08-09 $27.68 $29.46 $27.68 $28.22 $24.45 134,340
2016-08-08 $28.30 $28.99 $27.89 $28.19 $24.43 11,512
2016-08-05 $27.86 $28.59 $27.52 $28.20 $24.43 16,890
2016-08-04 $27.38 $28.49 $27.38 $27.73 $24.03 16,223
2016-08-03 $27.91 $27.91 $27.44 $27.45 $23.78 5,523
2016-08-02 $27.85 $28.20 $27.40 $27.83 $24.11 4,258
2016-08-01 $27.02 $27.86 $27.02 $27.85 $24.13 9,788
2016-07-29 $27.71 $28.49 $27.61 $28.00 $24.26 1,476
2016-07-28 $27.54 $27.77 $27.31 $27.65 $23.96 9,998
2016-07-27 $27.81 $27.81 $27.60 $27.65 $23.96 5,116
2016-07-26 $27.81 $28.25 $27.75 $27.80 $24.09 11,925
2016-07-25 $27.00 $28.19 $27.00 $27.80 $24.09 41,681
2016-07-22 $27.70 $27.70 $26.96 $27.15 $23.52 1,617
2016-07-21 $27.30 $28.60 $26.93 $27.69 $23.99 29,967
2016-07-20 $26.86 $27.73 $26.83 $27.61 $23.92 22,792
2016-07-19 $26.78 $27.60 $26.70 $27.16 $23.53 9,777
2016-07-18 $26.79 $27.87 $26.79 $27.10 $23.48 17,098
2016-07-15 $26.67 $27.22 $26.67 $27.00 $23.39 15,736
2016-07-14 $26.70 $27.10 $26.47 $26.87 $23.28 2,199
2016-07-13 $28.27 $28.27 $27.27 $27.35 $23.70 3,487
2016-07-12 $27.00 $28.08 $26.99 $27.69 $23.99 9,260
2016-07-11 $27.09 $27.50 $26.51 $26.51 $22.97 11,380
2016-07-08 $27.20 $27.69 $27.16 $27.39 $23.73 44,230
2016-07-07 $27.35 $28.00 $26.40 $27.16 $23.53 99,770
2016-07-06 $27.98 $28.45 $27.04 $27.65 $23.96 27,491
2016-07-05 $27.30 $27.86 $27.30 $27.58 $23.90 13,480
2016-07-01 $28.83 $29.09 $27.26 $27.70 $24.00 81,761
2016-06-30 $27.95 $29.00 $26.79 $28.25 $24.48 68,206
2016-06-29 $27.20 $28.40 $27.00 $28.27 $24.50 34,655
2016-06-28 $28.05 $28.05 $28.05 $28.05 $24.30 10
2016-06-27 $27.90 $27.90 $26.92 $27.40 $23.74 1,521
2016-06-24 $26.91 $28.19 $26.60 $28.00 $24.26 27,854
2016-06-23 $27.20 $27.35 $27.10 $27.11 $23.49 2,500
2016-06-22 $27.50 $28.49 $26.99 $27.90 $24.17 19,933
2016-06-21 $26.60 $27.70 $26.60 $27.46 $23.79 18,177
2016-06-20 $27.10 $27.29 $26.52 $26.70 $23.13 20,714
2016-06-17 $26.55 $26.55 $26.55 $26.55 $23.00 0
2016-06-16 $26.55 $26.55 $26.55 $26.55 $23.00 30
2016-06-15 $26.52 $26.52 $26.52 $26.52 $22.98 0
2016-06-14 $26.54 $27.20 $26.52 $26.52 $22.98 145
2016-06-13 $27.20 $27.20 $27.20 $27.20 $23.57 97
2016-06-10 $27.10 $27.10 $27.10 $27.10 $23.48 0
2016-06-09 $27.10 $27.10 $27.10 $27.10 $23.48 0
2016-06-08 $27.10 $27.10 $27.10 $27.10 $23.27 15
2016-06-07 $26.66 $26.66 $26.66 $26.66 $22.89 480
2016-06-06 $26.66 $26.66 $26.66 $26.66 $22.89 0
2016-06-03 $26.66 $26.66 $26.66 $26.66 $22.89 203
2016-06-02 $26.50 $26.50 $26.50 $26.50 $22.75 5
2016-06-01 $26.50 $26.50 $26.50 $26.50 $22.75 0
2016-05-31 $26.50 $26.50 $26.50 $26.50 $22.75 3
2016-05-27 $26.50 $26.50 $26.50 $26.50 $22.75 0
2016-05-26 $26.80 $26.80 $26.50 $26.50 $22.75 142
2016-05-25 $26.96 $26.96 $26.96 $26.96 $23.15 0
2016-05-24 $27.00 $27.00 $26.50 $26.96 $23.15 273
2016-05-23 $26.99 $26.99 $26.99 $26.99 $23.17 0
2016-05-20 $26.99 $26.99 $26.99 $26.99 $23.17 0
2016-05-19 $27.00 $27.00 $26.99 $26.99 $23.17 200
2016-05-18 $26.56 $26.56 $26.56 $26.56 $22.80 47
2016-05-17 $27.00 $27.00 $27.00 $27.00 $23.18 0
2016-05-16 $27.00 $27.00 $27.00 $27.00 $23.18 0
2016-05-13 $27.00 $27.00 $27.00 $27.00 $23.18 570
2016-05-12 $27.10 $27.10 $27.10 $27.10 $23.27 8
2016-05-11 $27.10 $27.10 $27.10 $27.10 $23.27 40
2016-05-10 $27.05 $27.10 $26.75 $26.75 $22.97 560
2016-05-09 $26.66 $26.66 $26.50 $26.50 $22.75 665
2016-05-06 $26.80 $26.80 $26.80 $26.80 $23.01 10
2016-05-05 $25.92 $25.92 $25.92 $25.92 $22.26 0
2016-05-04 $25.92 $25.92 $25.92 $25.92 $22.26 102
2016-05-03 $25.99 $25.99 $25.99 $25.99 $22.31 94
2016-05-02 $25.91 $25.91 $25.82 $25.82 $22.17 101
2016-04-29 $25.91 $25.91 $25.91 $25.91 $22.24 6
2016-04-28 $25.91 $25.91 $25.91 $25.91 $22.24 100
2016-04-27 $26.25 $26.25 $26.25 $26.25 $22.54 0
2016-04-26 $26.25 $26.25 $26.25 $26.25 $22.54 25
2016-04-25 $26.20 $26.20 $26.20 $26.20 $22.49 110
2016-04-22 $26.20 $26.20 $26.20 $26.20 $22.49 20
2016-04-21 $26.29 $26.29 $26.29 $26.29 $22.57 100
2016-04-20 $26.42 $26.42 $26.40 $26.40 $22.67 260
2016-04-19 $25.81 $26.72 $25.81 $26.72 $22.94 1,010
2016-04-18 $26.02 $27.05 $26.02 $26.06 $22.37 2,814
2016-04-15 $26.03 $26.03 $26.03 $26.03 $22.35 0
2016-04-14 $26.03 $26.03 $26.03 $26.03 $22.35 8
2016-04-13 $26.03 $26.03 $26.03 $26.03 $22.35 0
2016-04-12 $26.01 $26.04 $26.01 $26.03 $22.35 319
2016-04-11 $27.05 $27.05 $26.23 $26.23 $22.52 123
2016-04-08 $25.75 $26.53 $25.75 $25.90 $22.24 540
2016-04-07 $25.96 $25.96 $25.96 $25.96 $22.29 200
2016-04-06 $27.00 $27.00 $26.50 $26.50 $22.75 599
2016-04-05 $25.95 $26.84 $25.95 $26.80 $23.01 27,158
2016-04-04 $25.95 $26.35 $25.70 $26.35 $22.62 660
2016-04-01 $26.40 $26.40 $26.40 $26.40 $22.67 0
2016-03-31 $26.41 $26.41 $26.33 $26.40 $22.67 290
2016-03-30 $27.08 $27.08 $25.80 $27.00 $23.18 440
2016-03-29 $25.75 $25.75 $25.75 $25.75 $22.11 0
2016-03-28 $25.75 $25.75 $25.75 $25.75 $22.11 792
2016-03-24 $26.13 $26.13 $26.13 $26.13 $22.43 0
2016-03-23 $26.13 $26.13 $26.13 $26.13 $22.43 0
2016-03-22 $25.64 $26.50 $25.64 $26.13 $22.43 382
2016-03-21 $26.15 $26.15 $25.65 $25.65 $22.02 200
2016-03-18 $26.77 $26.77 $26.77 $26.77 $22.98 0
2016-03-17 $26.77 $26.77 $26.77 $26.77 $22.98 0
2016-03-16 $26.77 $26.77 $26.77 $26.77 $22.98 3
2016-03-15 $26.77 $26.77 $26.77 $26.77 $22.98 23
2016-03-14 $25.51 $25.51 $25.51 $25.51 $21.90 360
2016-03-11 $25.46 $25.80 $25.46 $25.80 $22.15 110
2016-03-10 $25.31 $25.82 $25.31 $25.82 $22.17 150
2016-03-09 $25.80 $26.05 $25.80 $26.00 $22.11 14,250
2016-03-08 $25.50 $27.30 $25.50 $25.75 $21.90 61,651
2016-03-04 $25.67 $25.67 $25.67 $25.67 $21.83 54
2016-03-03 $25.82 $25.85 $25.82 $25.85 $21.98 600
2016-03-02 $25.64 $25.64 $25.64 $25.64 $21.81 200
2016-03-01 $25.85 $25.85 $25.75 $25.83 $21.96 180
2016-02-29 $25.50 $25.50 $25.50 $25.50 $21.68 0
2016-02-26 $25.50 $25.50 $25.50 $25.50 $21.68 100
2016-02-25 $25.82 $25.82 $25.82 $25.82 $21.96 1
2016-02-24 $25.82 $25.82 $25.82 $25.82 $21.96 0
2016-02-23 $25.85 $25.85 $25.79 $25.82 $21.96 180
2016-02-22 $25.50 $25.85 $25.50 $25.68 $21.83 713
2016-02-19 $25.88 $25.88 $25.88 $25.88 $22.01 0
2016-02-18 $25.88 $25.88 $25.88 $25.88 $22.01 30
2016-02-17 $25.50 $25.50 $25.50 $25.50 $21.68 0
2016-02-16 $25.50 $25.50 $25.50 $25.50 $21.68 0
2016-02-12 $25.50 $25.50 $25.50 $25.50 $21.68 40
2016-02-11 $25.80 $25.80 $25.80 $25.80 $21.94 100
2016-02-10 $25.75 $25.75 $25.75 $25.75 $21.89 0
2016-02-09 $25.75 $25.75 $25.75 $25.75 $21.89 0
2016-02-08 $25.52 $25.81 $25.35 $25.75 $21.89 1,000
2016-02-05 $25.68 $25.83 $25.68 $25.83 $21.96 300
2016-02-04 $25.51 $25.51 $25.51 $25.51 $21.69 21
2016-02-03 $25.90 $25.90 $25.90 $25.90 $22.02 0
2016-02-02 $25.90 $25.90 $25.90 $25.90 $22.02 0
2016-02-01 $25.50 $25.90 $25.50 $25.90 $22.02 423
2016-01-29 $25.80 $25.80 $25.80 $25.80 $21.94 0
2016-01-28 $25.80 $25.80 $25.80 $25.80 $21.94 0
2016-01-27 $25.80 $25.85 $25.80 $25.80 $21.94 748
2016-01-26 $25.75 $25.75 $25.75 $25.75 $21.90 30
2016-01-25 $25.73 $25.73 $25.73 $25.73 $21.87 100
2016-01-22 $25.86 $25.86 $25.50 $25.50 $21.68 230
2016-01-21 $25.60 $25.60 $25.60 $25.60 $21.77 201
2016-01-20 $25.81 $25.82 $25.81 $25.82 $21.95 105
2016-01-19 $25.50 $25.50 $25.50 $25.50 $21.68 71
2016-01-15 $25.50 $25.50 $25.50 $25.50 $21.68 0
2016-01-14 $25.50 $25.50 $25.50 $25.50 $21.68 10
2016-01-13 $25.94 $25.94 $25.40 $25.40 $21.60 146
2016-01-12 $26.00 $26.00 $26.00 $26.00 $22.11 0
2016-01-11 $26.00 $26.00 $26.00 $26.00 $22.11 202
2016-01-08 $25.55 $25.55 $25.55 $25.55 $21.73 0
2016-01-07 $25.55 $25.55 $25.55 $25.55 $21.73 0
2016-01-06 $25.55 $25.55 $25.55 $25.55 $21.73 0
2016-01-05 $25.55 $25.55 $25.55 $25.55 $21.73 0
2016-01-04 $25.55 $25.55 $25.55 $25.55 $21.73 140
2015-12-31 $25.95 $25.95 $25.95 $25.95 $22.07 0
2015-12-30 $25.95 $25.95 $25.95 $25.95 $22.07 0
2015-12-29 $25.95 $25.95 $25.95 $25.95 $22.07 0
2015-12-28 $25.60 $25.95 $25.60 $25.95 $22.07 645
2015-12-24 $25.92 $25.92 $25.92 $25.92 $22.04 0
2015-12-23 $25.69 $25.96 $25.69 $25.92 $22.04 4,302
2015-12-22 $26.21 $26.21 $26.21 $26.21 $22.28 0
2015-12-21 $26.21 $26.21 $26.21 $26.21 $22.28 0
2015-12-18 $25.92 $26.21 $25.92 $26.21 $22.28 140
2015-12-17 $25.85 $25.85 $25.85 $25.85 $21.98 0
2015-12-16 $25.85 $25.85 $25.85 $25.85 $21.98 30
2015-12-15 $25.51 $25.66 $25.37 $25.60 $21.77 1,355
2015-12-14 $25.56 $26.05 $25.56 $26.05 $22.15 146
2015-12-11 $25.60 $25.60 $25.60 $25.60 $21.77 0
2015-12-10 $25.60 $25.60 $25.60 $25.60 $21.77 0
2015-12-09 $25.60 $25.60 $25.60 $25.60 $21.77 0
2015-12-08 $25.60 $25.60 $25.60 $25.60 $21.77 0
2015-12-07 $25.60 $25.60 $25.60 $25.60 $21.77 69
2015-12-04 $25.75 $25.75 $25.75 $25.75 $21.90 36
2015-12-03 $26.00 $26.00 $26.00 $26.00 $22.11 6
2015-12-02 $26.00 $26.00 $26.00 $26.00 $22.11 0
2015-12-01 $26.06 $26.06 $26.00 $26.00 $22.11 551
2015-11-30 $26.23 $26.23 $26.23 $26.23 $22.30 0
2015-11-27 $26.30 $26.30 $26.23 $26.23 $22.30 180
2015-11-25 $26.73 $26.73 $26.73 $26.73 $22.73 0
2015-11-24 $26.73 $26.73 $26.73 $26.73 $22.73 0
2015-11-23 $26.73 $26.73 $26.73 $26.73 $22.73 0
2015-11-20 $26.73 $26.73 $26.73 $26.73 $22.73 0
2015-11-19 $26.73 $26.73 $26.73 $26.73 $22.73 0
2015-11-18 $26.69 $26.73 $26.69 $26.73 $22.73 154
2015-11-17 $26.10 $26.10 $26.10 $26.10 $22.19 0
2015-11-16 $26.10 $26.10 $26.10 $26.10 $22.19 100
2015-11-13 $27.10 $27.10 $27.10 $27.10 $23.04 30
2015-11-12 $26.51 $26.51 $26.50 $26.50 $22.53 92
2015-11-11 $26.61 $26.61 $26.61 $26.61 $22.63 0
2015-11-10 $26.61 $26.61 $26.61 $26.61 $22.63 1,000
2015-11-09 $26.75 $26.75 $26.75 $26.75 $22.75 10
2015-11-06 $26.35 $26.40 $26.35 $26.40 $22.45 235
2015-11-05 $26.02 $26.02 $26.02 $26.02 $22.13 55
2015-11-04 $26.23 $26.23 $26.23 $26.23 $22.30 0
2015-11-03 $26.23 $26.23 $26.23 $26.23 $22.30 0
2015-11-02 $26.23 $26.23 $26.23 $26.23 $22.30 10
2015-10-30 $26.23 $26.23 $26.23 $26.23 $22.30 4
2015-10-29 $26.23 $26.23 $26.23 $26.23 $22.30 22
2015-10-28 $26.00 $26.00 $26.00 $26.00 $22.11 0
2015-10-27 $26.50 $26.50 $26.00 $26.00 $22.11 1,270
2015-10-26 $26.59 $26.59 $26.59 $26.59 $22.61 12
2015-10-23 $26.55 $26.75 $26.55 $26.75 $22.75 42
2015-10-22 $25.99 $25.99 $25.99 $25.99 $22.10 0
2015-10-21 $25.99 $25.99 $25.99 $25.99 $22.10 0
2015-10-20 $25.99 $25.99 $25.99 $25.99 $22.10 0
2015-10-19 $26.01 $26.49 $25.99 $25.99 $22.10 440
2015-10-16 $25.84 $25.84 $25.84 $25.84 $21.98 100
2015-10-15 $25.55 $25.55 $25.55 $25.55 $21.73 0
2015-10-14 $25.55 $25.55 $25.55 $25.55 $21.73 0
2015-10-13 $25.55 $25.55 $25.55 $25.55 $21.73 0
2015-10-12 $25.48 $26.92 $25.48 $25.55 $21.73 10,036
2015-10-09 $25.81 $25.81 $25.81 $25.81 $21.94 0
2015-10-08 $25.81 $25.81 $25.81 $25.81 $21.94 0
2015-10-07 $25.75 $25.81 $25.75 $25.81 $21.94 86
2015-10-06 $25.40 $25.40 $25.40 $25.40 $21.60 100
2015-10-05 $26.16 $26.16 $26.16 $26.16 $22.25 0
2015-10-02 $26.14 $26.20 $26.13 $26.16 $22.25 1,025
2015-10-01 $25.25 $25.25 $25.25 $25.25 $21.47 0
2015-09-30 $25.40 $25.40 $25.25 $25.25 $21.47 1,368
2015-09-29 $25.78 $25.80 $25.35 $25.70 $21.85 610
2015-09-28 $25.80 $25.80 $25.80 $25.80 $21.94 0
2015-09-25 $25.50 $25.80 $25.50 $25.80 $21.94 1,066
2015-09-24 $25.70 $25.70 $25.70 $25.70 $21.85 0
2015-09-23 $25.70 $25.70 $25.70 $25.70 $21.85 0
2015-09-22 $25.40 $25.70 $25.35 $25.70 $21.85 110
2015-09-21 $25.40 $25.55 $25.40 $25.55 $21.73 120
2015-09-18 $25.84 $25.84 $25.84 $25.84 $21.97 0
2015-09-17 $25.84 $25.84 $25.84 $25.84 $21.97 15
2015-09-16 $25.70 $25.70 $25.70 $25.70 $21.85 0
2015-09-15 $25.70 $25.72 $25.30 $25.70 $21.85 1,040
2015-09-14 $26.29 $26.29 $26.29 $26.29 $22.35 0
2015-09-11 $26.29 $26.29 $26.29 $26.29 $22.35 0
2015-09-10 $26.29 $26.29 $26.29 $26.29 $22.35 0
2015-09-09 $26.29 $26.29 $26.29 $26.29 $22.35 1
2015-09-08 $26.29 $26.29 $26.29 $26.29 $22.35 115
2015-09-04 $26.25 $26.25 $26.25 $26.25 $22.32 20
2015-09-03 $26.08 $26.08 $26.08 $26.08 $22.18 0
2015-09-02 $26.08 $26.08 $26.08 $26.08 $22.18 20
2015-09-01 $25.40 $25.70 $25.40 $25.69 $21.84 680
2015-08-31 $25.75 $25.75 $25.75 $25.75 $21.90 100
2015-08-28 $25.75 $25.75 $25.75 $25.75 $21.89 0
2015-08-27 $26.64 $26.64 $25.30 $25.75 $21.89 650
2015-08-26 $26.03 $26.06 $26.00 $26.00 $22.11 300
2015-08-25 $26.01 $26.01 $26.01 $26.01 $22.12 51
2015-08-24 $26.00 $26.00 $26.00 $26.00 $22.11 10

Kansas City Southern (KSU-P) News Headlines

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.