PNC Financial Services Group (PNC-P-Q) Exchange: NYSE

  1. Profile
  2. PNC Financial Services Group (PNC-P-Q)

Data as of Oct. 8, 2025

$25.00 ($0.01) 0.04%

PNC Financial Services Group - Daily Information
Click for more stock information on PNC Financial Services Group.
Daily Information Data
Date Oct. 8, 2025
Open $25.01
Previous Close $25.00
High $25.08
Low $24.99
Adjusted Open $25.01
Previous Adjusted Close $25.00
Adjusted High $25.08
Adjusted Low $24.99
Invest in PNC Financial Services Group (PNC-P-Q)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for PNC Financial Services Group (PNC-P-Q)
Date Open High Low Close Adj.Close Volume
2020-08-31 $25.01 $25.08 $24.99 $25.00 $25.00 186,413
2020-08-28 $25.01 $25.01 $24.99 $24.99 $24.99 24,258
2020-08-27 $25.01 $25.02 $24.99 $24.99 $24.99 31,469
2020-08-26 $25.01 $25.02 $24.99 $24.99 $24.99 104,012
2020-08-25 $24.99 $25.02 $24.99 $25.01 $25.01 33,468
2020-08-24 $25.00 $25.02 $24.99 $25.00 $25.00 67,698
2020-08-21 $25.00 $25.02 $25.00 $25.02 $25.02 80,351
2020-08-20 $25.00 $25.01 $25.00 $25.01 $25.01 32,524
2020-08-19 $25.00 $25.01 $24.99 $25.01 $25.01 39,819
2020-08-18 $25.00 $25.01 $24.99 $25.01 $25.01 52,783
2020-08-17 $25.00 $25.01 $24.98 $24.98 $24.98 63,042
2020-08-14 $25.01 $25.01 $24.98 $24.98 $24.98 44,331
2020-08-13 $25.34 $25.34 $25.32 $25.33 $24.99 147,403
2020-08-12 $25.33 $25.34 $25.32 $25.32 $24.98 123,834
2020-08-11 $25.34 $25.34 $25.32 $25.33 $24.99 18,976
2020-08-10 $25.32 $25.34 $25.32 $25.33 $24.99 43,843
2020-08-07 $25.32 $25.33 $25.32 $25.33 $24.99 38,841
2020-08-06 $25.32 $25.34 $25.31 $25.34 $25.00 192,915
2020-08-05 $25.33 $25.33 $25.31 $25.32 $24.98 31,759
2020-08-04 $25.31 $25.34 $25.31 $25.34 $25.00 107,990
2020-08-03 $25.33 $25.35 $25.31 $25.31 $24.97 225,262
2020-07-31 $25.69 $25.69 $25.29 $25.33 $24.99 388,824
2020-07-30 $25.77 $25.80 $25.72 $25.80 $25.46 22,142
2020-07-29 $25.71 $25.82 $25.71 $25.82 $25.48 19,312
2020-07-28 $25.59 $25.79 $25.56 $25.77 $25.43 31,192
2020-07-27 $25.73 $25.75 $25.57 $25.59 $25.25 35,251
2020-07-24 $25.64 $25.76 $25.64 $25.68 $25.34 18,173
2020-07-23 $25.55 $25.70 $25.55 $25.63 $25.29 17,514
2020-07-22 $25.55 $25.65 $25.50 $25.61 $25.27 26,073
2020-07-21 $25.63 $25.79 $25.55 $25.63 $25.29 27,200
2020-07-20 $25.60 $25.64 $25.55 $25.60 $25.26 13,200
2020-07-17 $25.70 $25.70 $25.43 $25.58 $25.24 32,200
2020-07-16 $25.47 $25.74 $25.47 $25.67 $25.33 22,700
2020-07-15 $25.44 $25.57 $25.44 $25.57 $25.23 14,400
2020-07-14 $25.43 $25.48 $25.33 $25.44 $25.10 24,100
2020-07-13 $25.37 $25.45 $25.37 $25.44 $25.10 34,100
2020-07-10 $25.36 $25.45 $25.31 $25.42 $25.08 19,200
2020-07-09 $25.35 $25.36 $25.22 $25.30 $24.96 20,200
2020-07-08 $25.33 $25.39 $25.23 $25.30 $24.96 60,300
2020-07-07 $25.35 $25.43 $25.32 $25.33 $24.99 15,700
2020-07-06 $25.36 $25.40 $25.30 $25.35 $25.01 14,500
2020-07-02 $25.34 $25.43 $25.26 $25.30 $24.96 14,300
2020-07-01 $25.26 $25.33 $25.25 $25.32 $24.98 15,700
2020-06-30 $25.34 $25.38 $25.21 $25.21 $24.88 125,400
2020-06-29 $25.32 $25.43 $25.32 $25.36 $25.02 16,618
2020-06-26 $25.26 $25.47 $25.26 $25.34 $25.00 22,700
2020-06-25 $25.33 $25.46 $25.28 $25.41 $25.07 16,700
2020-06-24 $25.30 $25.35 $25.23 $25.33 $24.99 17,900
2020-06-23 $25.44 $25.44 $25.27 $25.35 $25.01 35,800
2020-06-22 $25.38 $25.42 $25.23 $25.26 $24.92 99,300
2020-06-19 $25.41 $25.54 $25.39 $25.39 $25.05 19,100
2020-06-18 $25.44 $25.52 $25.40 $25.51 $25.17 9,900
2020-06-17 $25.39 $25.56 $25.39 $25.49 $25.15 14,100
2020-06-16 $25.47 $25.53 $25.27 $25.44 $25.10 17,500
2020-06-15 $25.11 $25.38 $25.00 $25.35 $25.01 30,000
2020-06-12 $25.25 $25.48 $25.18 $25.18 $24.85 28,200
2020-06-11 $25.11 $25.33 $25.10 $25.14 $24.81 31,300
2020-06-10 $25.36 $25.40 $25.23 $25.38 $25.04 22,600
2020-06-09 $25.36 $25.42 $25.33 $25.40 $25.06 39,000
2020-06-08 $25.48 $25.49 $25.38 $25.45 $25.11 24,600
2020-06-05 $25.47 $25.48 $25.33 $25.44 $25.10 20,100
2020-06-04 $25.31 $25.45 $25.30 $25.45 $25.11 16,100
2020-06-03 $25.37 $25.50 $25.37 $25.42 $25.08 47,800
2020-06-02 $25.33 $25.44 $25.33 $25.40 $25.06 58,700
2020-06-01 $25.45 $25.49 $25.31 $25.38 $25.04 36,200
2020-05-29 $25.30 $25.39 $25.20 $25.39 $25.05 88,200
2020-05-28 $25.44 $25.44 $25.27 $25.31 $24.97 18,000
2020-05-27 $25.46 $25.57 $25.25 $25.32 $24.98 646,600
2020-05-26 $25.57 $25.57 $25.49 $25.50 $25.16 8,800
2020-05-22 $25.30 $25.43 $25.30 $25.31 $24.97 18,900
2020-05-21 $25.27 $25.50 $25.27 $25.38 $25.04 15,500
2020-05-20 $25.34 $25.34 $25.22 $25.26 $24.92 12,800
2020-05-19 $25.24 $25.36 $25.24 $25.31 $24.97 14,300
2020-05-18 $25.17 $25.39 $25.17 $25.23 $24.90 24,000
2020-05-15 $25.01 $25.30 $25.01 $25.11 $24.78 19,800
2020-05-14 $25.21 $25.27 $24.79 $25.26 $24.92 30,000
2020-05-13 $25.57 $25.70 $25.40 $25.57 $24.90 35,500
2020-05-12 $25.65 $25.76 $25.63 $25.67 $25.00 33,600
2020-05-11 $25.60 $25.73 $25.59 $25.73 $25.06 16,300
2020-05-08 $25.51 $25.70 $25.43 $25.68 $25.01 25,000
2020-05-07 $25.39 $25.45 $25.32 $25.42 $24.75 17,300
2020-05-06 $25.23 $25.38 $25.16 $25.28 $24.62 22,000
2020-05-05 $25.58 $25.58 $25.24 $25.26 $24.60 28,700
2020-05-04 $25.39 $25.53 $25.32 $25.39 $24.72 20,600
2020-05-01 $25.46 $25.55 $25.36 $25.47 $24.80 22,000
2020-04-30 $25.47 $25.62 $25.40 $25.55 $24.88 28,600
2020-04-29 $25.39 $25.45 $25.30 $25.45 $24.78 27,800
2020-04-28 $25.19 $25.42 $25.11 $25.41 $24.74 50,100
2020-04-27 $25.26 $25.34 $25.11 $25.30 $24.64 23,700
2020-04-24 $25.24 $25.28 $25.03 $25.28 $24.62 53,400
2020-04-23 $24.90 $25.17 $24.90 $25.06 $24.40 87,500
2020-04-22 $25.09 $25.19 $24.90 $24.90 $24.25 59,600
2020-04-21 $24.84 $24.94 $24.65 $24.81 $24.16 82,300
2020-04-20 $24.94 $25.23 $24.90 $24.99 $24.33 40,700
2020-04-17 $25.05 $25.15 $24.83 $25.05 $24.39 53,600
2020-04-16 $24.71 $24.90 $24.70 $24.85 $24.20 165,300
2020-04-15 $24.73 $24.90 $24.65 $24.81 $24.16 122,300
2020-04-14 $24.92 $25.07 $24.82 $24.90 $24.25 77,000
2020-04-13 $24.91 $24.94 $24.32 $24.74 $24.09 47,100
2020-04-09 $24.55 $25.25 $24.55 $24.88 $24.23 68,700
2020-04-08 $24.25 $24.80 $24.10 $24.42 $23.78 299,400
2020-04-07 $24.00 $24.09 $23.57 $24.00 $23.37 35,500
2020-04-06 $23.48 $23.75 $23.17 $23.40 $22.79 46,300
2020-04-03 $23.11 $23.35 $22.84 $22.96 $22.36 28,400
2020-04-02 $22.95 $23.37 $22.46 $23.11 $22.50 48,700
2020-04-01 $23.75 $23.92 $22.76 $22.98 $22.38 111,200
2020-03-31 $24.23 $24.55 $24.15 $24.30 $23.66 32,800
2020-03-30 $24.08 $24.52 $23.78 $24.48 $23.84 57,100
2020-03-27 $24.24 $24.65 $24.02 $24.37 $23.73 40,500
2020-03-26 $24.53 $24.95 $24.17 $24.75 $24.10 75,600
2020-03-25 $23.08 $24.76 $23.08 $24.30 $23.66 138,400
2020-03-24 $20.67 $22.91 $20.67 $22.91 $22.31 57,400
2020-03-23 $21.86 $21.86 $19.23 $20.36 $19.83 92,400
2020-03-20 $21.10 $23.00 $21.10 $21.85 $21.28 81,700
2020-03-19 $21.00 $21.30 $17.50 $20.98 $20.43 152,500
2020-03-18 $23.25 $23.36 $19.16 $19.33 $18.82 107,700
2020-03-17 $24.18 $24.35 $23.81 $23.85 $23.22 49,000
2020-03-16 $23.93 $24.76 $23.41 $23.76 $23.14 115,700
2020-03-13 $24.36 $24.96 $24.26 $24.95 $24.30 71,300
2020-03-12 $24.79 $24.85 $24.00 $24.00 $23.37 80,800
2020-03-11 $25.10 $25.23 $25.05 $25.19 $24.53 31,700
2020-03-10 $25.36 $25.36 $25.02 $25.10 $24.44 22,000
2020-03-09 $24.16 $25.13 $24.16 $25.02 $24.36 84,800
2020-03-06 $25.33 $25.33 $25.02 $25.17 $24.51 75,500
2020-03-05 $25.45 $25.50 $25.35 $25.41 $24.74 15,700
2020-03-04 $25.46 $25.46 $25.18 $25.45 $24.78 94,200
2020-03-03 $25.47 $25.75 $25.31 $25.43 $24.76 23,300
2020-03-02 $25.34 $25.55 $25.14 $25.47 $24.80 24,500
2020-02-28 $25.08 $25.32 $24.97 $25.03 $24.37 117,000
2020-02-27 $25.20 $25.23 $25.10 $25.22 $24.56 42,494
2020-02-26 $25.18 $25.32 $25.07 $25.18 $24.52 41,900
2020-02-25 $25.19 $25.40 $25.05 $25.15 $24.49 29,400
2020-02-24 $25.40 $25.43 $25.19 $25.19 $24.53 25,200
2020-02-21 $25.52 $25.52 $25.41 $25.45 $24.78 26,900
2020-02-20 $25.52 $25.52 $25.39 $25.50 $24.83 19,300
2020-02-19 $25.63 $25.66 $25.39 $25.39 $24.72 28,000
2020-02-18 $25.63 $25.64 $25.62 $25.63 $24.96 11,300
2020-02-14 $25.68 $25.68 $25.61 $25.62 $24.95 19,300
2020-02-13 $25.74 $25.74 $25.62 $25.67 $25.00 8,600
2020-02-12 $26.01 $26.01 $25.92 $26.01 $25.00 8,300
2020-02-11 $26.06 $26.06 $25.88 $25.88 $24.88 11,900
2020-02-10 $26.00 $26.09 $25.97 $25.97 $24.96 51,600
2020-02-07 $25.94 $26.03 $25.90 $26.00 $24.99 45,600
2020-02-06 $25.91 $25.95 $25.89 $25.89 $24.89 23,200
2020-02-05 $25.92 $25.94 $25.83 $25.94 $24.93 29,200
2020-02-04 $25.78 $25.87 $25.77 $25.80 $24.80 14,800
2020-02-03 $25.71 $25.82 $25.71 $25.80 $24.80 18,100
2020-01-31 $25.80 $25.83 $25.69 $25.69 $24.69 31,800
2020-01-30 $25.76 $25.80 $25.75 $25.79 $24.79 16,785
2020-01-29 $25.70 $25.79 $25.70 $25.75 $24.75 16,400
2020-01-28 $25.65 $25.75 $25.65 $25.69 $24.69 12,400
2020-01-27 $25.60 $25.71 $25.54 $25.66 $24.66 10,700
2020-01-24 $25.50 $25.87 $25.50 $25.77 $24.77 30,800
2020-01-23 $25.84 $25.84 $25.76 $25.78 $24.78 13,400
2020-01-22 $25.83 $25.85 $25.81 $25.85 $24.85 15,300
2020-01-21 $25.87 $25.92 $25.80 $25.83 $24.83 19,400
2020-01-17 $25.94 $25.94 $25.86 $25.86 $24.86 18,100
2020-01-16 $25.90 $25.95 $25.90 $25.90 $24.90 9,600
2020-01-15 $25.97 $25.99 $25.87 $25.93 $24.92 15,100
2020-01-14 $25.95 $25.95 $25.82 $25.93 $24.92 16,600
2020-01-13 $25.83 $25.93 $25.80 $25.93 $24.92 24,300
2020-01-10 $25.66 $25.83 $25.66 $25.76 $24.76 14,800
2020-01-09 $25.71 $25.81 $25.71 $25.79 $24.79 12,800
2020-01-08 $25.70 $25.79 $25.69 $25.79 $24.79 37,700
2020-01-07 $25.69 $25.70 $25.60 $25.66 $24.66 21,300
2020-01-06 $25.68 $25.68 $25.60 $25.61 $24.62 24,900
2020-01-03 $25.66 $25.72 $25.59 $25.59 $24.60 34,200
2020-01-02 $25.63 $25.71 $25.57 $25.64 $24.65 40,900
2019-12-31 $25.60 $25.63 $25.55 $25.61 $24.62 33,400
2019-12-30 $25.59 $25.65 $25.57 $25.60 $24.61 16,500
2019-12-27 $25.58 $25.64 $25.57 $25.59 $24.60 18,000
2019-12-26 $25.68 $25.68 $25.57 $25.59 $24.60 8,900
2019-12-24 $25.60 $25.60 $25.57 $25.60 $24.61 3,000
2019-12-23 $25.56 $25.62 $25.56 $25.60 $24.61 7,400
2019-12-20 $25.62 $25.70 $25.56 $25.56 $24.57 15,500
2019-12-19 $25.63 $25.70 $25.62 $25.63 $24.64 29,600
2019-12-18 $25.61 $25.70 $25.61 $25.70 $24.70 13,500
2019-12-17 $25.62 $25.72 $25.61 $25.64 $24.65 22,300
2019-12-16 $25.48 $25.65 $25.48 $25.65 $24.65 13,100
2019-12-13 $25.47 $25.47 $25.43 $25.45 $24.46 6,300
2019-12-12 $25.42 $25.47 $25.36 $25.47 $24.48 16,100
2019-12-11 $25.43 $25.45 $25.39 $25.40 $24.41 28,100
2019-12-10 $25.44 $25.44 $25.37 $25.41 $24.42 8,600
2019-12-09 $25.35 $25.39 $25.35 $25.36 $24.38 12,800
2019-12-06 $25.39 $25.40 $25.33 $25.35 $24.37 19,300
2019-12-05 $25.39 $25.42 $25.33 $25.34 $24.36 24,800
2019-12-04 $25.51 $25.51 $25.38 $25.39 $24.40 13,000
2019-12-03 $25.42 $25.51 $25.40 $25.45 $24.46 22,900
2019-12-02 $25.45 $25.45 $25.32 $25.44 $24.45 32,200
2019-11-29 $25.46 $25.48 $25.32 $25.32 $24.34 62,700
2019-11-27 $25.53 $25.53 $25.40 $25.46 $24.47 32,200
2019-11-26 $25.53 $25.53 $25.44 $25.53 $24.54 15,400
2019-11-25 $25.38 $25.50 $25.38 $25.46 $24.47 15,600
2019-11-22 $25.45 $25.52 $25.36 $25.45 $24.46 56,400
2019-11-21 $25.50 $25.50 $25.29 $25.30 $24.32 22,700
2019-11-20 $25.50 $25.50 $25.43 $25.43 $24.44 16,100
2019-11-19 $25.45 $25.48 $25.42 $25.43 $24.44 13,500
2019-11-18 $25.52 $25.52 $25.41 $25.52 $24.53 25,900
2019-11-15 $25.52 $25.52 $25.46 $25.48 $24.49 4,800
2019-11-14 $25.40 $25.51 $25.40 $25.46 $24.47 28,900
2019-11-13 $25.67 $25.79 $25.60 $25.70 $24.38 45,500
2019-11-12 $25.55 $25.56 $25.49 $25.55 $24.24 16,500
2019-11-11 $25.51 $25.60 $25.46 $25.51 $24.20 17,500
2019-11-08 $25.54 $25.55 $25.41 $25.51 $24.20 26,100
2019-11-07 $25.67 $25.67 $25.43 $25.48 $24.17 12,100
2019-11-06 $25.74 $25.74 $25.63 $25.63 $24.31 17,500
2019-11-05 $25.80 $25.80 $25.58 $25.65 $24.33 36,500
2019-11-04 $25.84 $25.84 $25.73 $25.82 $24.49 8,800
2019-11-01 $25.98 $25.98 $25.80 $25.83 $24.50 29,300
2019-10-31 $26.23 $26.23 $25.87 $25.87 $24.54 158,000
2019-10-30 $26.26 $26.27 $26.11 $26.19 $24.85 20,500
2019-10-29 $26.26 $26.35 $26.16 $26.27 $24.92 12,100
2019-10-28 $26.39 $26.40 $26.28 $26.33 $24.98 20,200
2019-10-25 $26.37 $26.50 $26.37 $26.45 $25.09 8,900
2019-10-24 $26.45 $26.50 $26.35 $26.50 $25.14 22,800
2019-10-23 $26.29 $26.46 $26.29 $26.45 $25.09 25,800
2019-10-22 $26.24 $26.40 $26.23 $26.33 $24.98 37,100
2019-10-21 $26.45 $26.45 $26.20 $26.28 $24.93 22,400
2019-10-18 $26.38 $26.48 $26.15 $26.39 $25.04 17,600
2019-10-17 $26.15 $26.39 $26.15 $26.39 $25.04 11,900
2019-10-16 $26.01 $26.27 $26.01 $26.21 $24.86 13,100
2019-10-15 $26.08 $26.19 $26.08 $26.18 $24.84 20,900
2019-10-14 $25.97 $26.14 $25.95 $26.12 $24.78 31,600
2019-10-11 $25.90 $26.01 $25.87 $25.97 $24.64 13,900
2019-10-10 $25.90 $25.95 $25.88 $25.95 $24.62 6,400
2019-10-09 $25.95 $25.97 $25.80 $25.90 $24.57 28,200
2019-10-08 $25.93 $25.97 $25.81 $25.94 $24.61 21,400
2019-10-07 $25.93 $25.93 $25.83 $25.93 $24.60 10,700
2019-10-04 $25.89 $25.93 $25.81 $25.93 $24.60 9,100
2019-10-03 $25.90 $25.93 $25.87 $25.87 $24.54 7,600
2019-10-02 $25.85 $25.93 $25.80 $25.90 $24.57 12,700
2019-10-01 $25.75 $25.88 $25.75 $25.88 $24.55 6,600
2019-09-30 $25.85 $25.95 $25.77 $25.88 $24.55 93,267
2019-09-27 $25.80 $25.97 $25.72 $25.96 $24.63 29,600
2019-09-26 $25.90 $25.90 $25.75 $25.85 $24.52 10,900
2019-09-25 $25.86 $25.90 $25.81 $25.87 $24.54 22,200
2019-09-24 $25.99 $25.99 $25.79 $25.82 $24.49 21,000
2019-09-23 $25.95 $25.99 $25.83 $25.98 $24.65 49,700
2019-09-20 $25.87 $25.97 $25.76 $25.90 $24.57 11,300
2019-09-19 $25.82 $25.87 $25.71 $25.87 $24.54 32,800
2019-09-18 $25.73 $25.80 $25.70 $25.74 $24.42 20,200
2019-09-17 $25.69 $25.77 $25.69 $25.76 $24.44 19,800
2019-09-16 $25.75 $25.79 $25.68 $25.75 $24.43 21,200
2019-09-13 $25.78 $25.85 $25.52 $25.75 $24.43 36,100
2019-09-12 $25.70 $25.86 $25.67 $25.86 $24.53 64,800
2019-09-11 $25.57 $25.66 $25.48 $25.60 $24.29 31,800
2019-09-10 $25.66 $25.70 $25.58 $25.58 $24.27 4,800
2019-09-09 $25.75 $25.79 $25.69 $25.69 $24.37 11,100
2019-09-06 $25.75 $25.81 $25.68 $25.81 $24.49 20,800
2019-09-05 $25.78 $25.78 $25.70 $25.74 $24.42 27,700
2019-09-04 $25.60 $25.78 $25.60 $25.78 $24.46 40,100
2019-09-03 $25.59 $25.63 $25.48 $25.63 $24.31 26,200
2019-08-30 $25.51 $25.60 $25.45 $25.46 $24.15 105,400
2019-08-29 $25.61 $25.62 $25.47 $25.47 $24.16 23,700
2019-08-28 $25.57 $25.64 $25.51 $25.52 $24.21 26,400
2019-08-27 $25.51 $25.58 $25.45 $25.53 $24.22 17,900
2019-08-26 $25.60 $25.60 $25.50 $25.51 $24.20 19,500
2019-08-23 $25.55 $25.64 $25.51 $25.51 $24.20 11,100
2019-08-22 $25.53 $25.63 $25.53 $25.57 $24.26 17,800
2019-08-21 $25.49 $25.57 $25.49 $25.51 $24.20 16,100
2019-08-20 $25.53 $25.59 $25.50 $25.51 $24.20 16,842
2019-08-19 $25.53 $25.63 $25.44 $25.53 $24.22 26,000
2019-08-16 $25.54 $25.60 $25.51 $25.52 $24.21 27,963
2019-08-15 $25.45 $25.63 $25.44 $25.54 $24.23 45,800
2019-08-14 $25.70 $25.84 $25.70 $25.84 $24.20 31,300
2019-08-13 $25.72 $25.80 $25.72 $25.79 $24.15 24,800
2019-08-12 $25.71 $25.71 $25.60 $25.70 $24.06 7,700
2019-08-09 $25.54 $25.72 $25.54 $25.72 $24.08 34,400
2019-08-08 $25.40 $25.58 $25.40 $25.55 $23.92 41,400
2019-08-07 $25.47 $25.50 $25.41 $25.45 $23.83 56,500
2019-08-06 $25.44 $25.61 $25.44 $25.56 $23.93 47,000
2019-08-05 $25.59 $25.59 $25.35 $25.44 $23.82 38,700
2019-08-02 $25.51 $25.60 $25.51 $25.60 $23.97 19,200
2019-08-01 $25.57 $25.70 $25.52 $25.56 $23.93 32,500
2019-07-31 $25.43 $25.55 $25.36 $25.52 $23.90 122,300
2019-07-30 $25.52 $25.53 $25.44 $25.45 $23.83 48,100
2019-07-29 $25.46 $25.55 $25.40 $25.54 $23.91 16,600
2019-07-26 $25.46 $25.51 $25.46 $25.46 $23.84 18,500
2019-07-25 $25.50 $25.50 $25.45 $25.48 $23.86 19,100
2019-07-24 $25.46 $25.55 $25.44 $25.54 $23.91 30,600
2019-07-23 $25.40 $25.47 $25.36 $25.41 $23.79 26,400
2019-07-22 $25.38 $25.41 $25.36 $25.36 $23.75 10,300
2019-07-19 $25.30 $25.37 $25.30 $25.36 $23.75 37,100
2019-07-18 $25.26 $25.30 $25.25 $25.29 $23.68 64,900
2019-07-17 $25.26 $25.30 $25.24 $25.26 $23.65 89,100
2019-07-16 $25.30 $25.30 $25.24 $25.25 $23.64 77,200
2019-07-15 $25.32 $25.32 $25.27 $25.27 $23.66 75,600
2019-07-12 $25.26 $25.31 $25.26 $25.28 $23.67 15,100
2019-07-11 $25.29 $25.29 $25.26 $25.27 $23.66 52,800
2019-07-10 $25.30 $25.30 $25.22 $25.28 $23.67 41,800
2019-07-09 $25.29 $25.31 $25.23 $25.27 $23.66 49,100
2019-07-08 $25.27 $25.30 $25.25 $25.26 $23.65 113,900
2019-07-05 $25.33 $25.36 $25.25 $25.30 $23.69 21,400
2019-07-03 $25.37 $25.37 $25.33 $25.35 $23.74 72,500
2019-07-02 $25.32 $25.38 $25.29 $25.36 $23.75 64,100
2019-07-01 $25.24 $25.33 $25.23 $25.31 $23.70 84,700
2019-06-28 $25.34 $25.36 $25.18 $25.19 $23.59 89,400
2019-06-27 $25.45 $25.47 $25.35 $25.35 $23.74 20,900
2019-06-26 $25.50 $25.50 $25.41 $25.41 $23.79 12,200
2019-06-25 $25.43 $25.50 $25.41 $25.42 $23.80 16,100
2019-06-24 $25.55 $25.60 $25.46 $25.47 $23.85 14,200
2019-06-21 $25.70 $25.76 $25.57 $25.57 $23.94 29,503
2019-06-20 $25.72 $25.77 $25.70 $25.70 $24.06 24,884
2019-06-19 $25.62 $25.73 $25.60 $25.70 $24.06 25,372
2019-06-18 $25.60 $25.70 $25.60 $25.70 $24.06 24,700
2019-06-17 $25.41 $25.63 $25.33 $25.60 $23.97 23,900
2019-06-14 $25.35 $25.49 $25.34 $25.49 $23.87 20,000
2019-06-13 $25.38 $25.41 $25.32 $25.37 $23.76 9,900
2019-06-12 $25.44 $25.44 $25.36 $25.36 $23.75 8,300
2019-06-11 $25.36 $25.43 $25.35 $25.40 $23.78 12,200
2019-06-10 $25.36 $25.43 $25.35 $25.40 $23.78 14,653
2019-06-07 $25.31 $25.41 $25.29 $25.34 $23.73 23,460
2019-06-06 $25.28 $25.32 $25.25 $25.30 $23.69 24,900
2019-06-05 $25.27 $25.34 $25.23 $25.28 $23.67 20,900
2019-06-04 $25.23 $25.29 $25.19 $25.28 $23.67 10,390
2019-06-03 $25.12 $25.20 $25.03 $25.15 $23.55 27,000
2019-05-31 $25.24 $25.29 $25.04 $25.04 $23.45 104,300
2019-05-30 $25.26 $25.30 $25.19 $25.30 $23.69 15,900
2019-05-29 $25.18 $25.26 $25.13 $25.26 $23.65 24,600
2019-05-28 $25.08 $25.19 $25.08 $25.13 $23.53 22,000
2019-05-24 $25.14 $25.18 $25.06 $25.12 $23.52 18,800
2019-05-23 $25.10 $25.15 $25.00 $25.02 $23.43 19,600
2019-05-22 $25.10 $25.19 $25.10 $25.11 $23.51 10,600
2019-05-21 $25.11 $25.14 $25.07 $25.10 $23.50 14,100
2019-05-20 $25.14 $25.14 $25.06 $25.06 $23.47 14,300
2019-05-17 $25.17 $25.22 $25.08 $25.08 $23.48 18,200
2019-05-16 $25.17 $25.27 $25.12 $25.22 $23.62 21,400
2019-05-15 $25.38 $25.50 $25.35 $25.49 $23.55 25,600
2019-05-14 $25.35 $25.39 $25.33 $25.37 $23.44 10,600
2019-05-13 $25.28 $25.35 $25.26 $25.35 $23.42 10,900
2019-05-10 $25.35 $25.39 $25.29 $25.33 $23.41 5,800
2019-05-09 $25.34 $25.37 $25.30 $25.37 $23.44 13,100
2019-05-08 $25.26 $25.36 $25.26 $25.34 $23.42 10,000
2019-05-07 $25.40 $25.40 $25.27 $25.30 $23.38 4,700
2019-05-06 $25.25 $25.43 $25.25 $25.37 $23.44 11,000
2019-05-03 $25.20 $25.33 $25.19 $25.30 $23.38 32,800
2019-05-02 $25.20 $25.25 $25.17 $25.18 $23.27 19,800
2019-05-01 $25.17 $25.28 $25.16 $25.23 $23.31 24,500
2019-04-30 $25.39 $25.39 $25.14 $25.14 $23.23 79,100
2019-04-29 $25.27 $25.40 $25.27 $25.34 $23.42 24,900
2019-04-26 $25.28 $25.33 $25.23 $25.23 $23.31 8,588
2019-04-25 $25.28 $25.35 $25.25 $25.26 $23.34 19,700
2019-04-24 $25.23 $25.28 $25.23 $25.24 $23.32 9,700
2019-04-23 $25.17 $25.30 $25.17 $25.23 $23.31 26,600
2019-04-22 $25.30 $25.30 $25.17 $25.21 $23.30 18,300
2019-04-18 $25.35 $25.35 $25.27 $25.27 $23.35 15,800
2019-04-17 $25.32 $25.35 $25.27 $25.31 $23.39 11,700
2019-04-16 $25.30 $25.30 $25.27 $25.27 $23.35 11,804
2019-04-15 $25.29 $25.30 $25.21 $25.22 $23.30 10,600
2019-04-12 $25.21 $25.30 $25.18 $25.21 $23.30 18,400
2019-04-11 $25.18 $25.23 $25.18 $25.18 $23.27 19,400
2019-04-10 $25.10 $25.20 $25.10 $25.13 $23.22 13,600
2019-04-09 $25.14 $25.19 $25.10 $25.10 $23.19 9,400
2019-04-08 $25.25 $25.30 $25.12 $25.19 $23.28 59,600
2019-04-05 $25.23 $25.30 $25.19 $25.30 $23.38 35,100
2019-04-04 $25.18 $25.25 $25.15 $25.23 $23.31 27,000
2019-04-03 $25.20 $25.25 $25.13 $25.25 $23.33 25,500
2019-04-02 $24.95 $25.17 $24.95 $25.11 $23.20 29,500
2019-04-01 $24.80 $25.09 $24.80 $24.99 $23.09 42,900
2019-03-29 $24.94 $24.99 $24.75 $24.75 $22.87 131,800
2019-03-28 $25.01 $25.01 $24.80 $24.80 $22.92 29,800
2019-03-27 $24.98 $25.06 $24.84 $24.97 $23.07 24,000
2019-03-26 $25.00 $25.08 $24.96 $24.97 $23.07 20,300
2019-03-25 $25.05 $25.12 $25.00 $25.03 $23.13 26,800
2019-03-22 $24.88 $25.05 $24.88 $25.05 $23.15 47,500
2019-03-21 $24.91 $25.02 $24.86 $24.90 $23.01 38,300
2019-03-20 $24.92 $24.95 $24.75 $24.95 $23.06 22,300
2019-03-19 $24.94 $24.94 $24.87 $24.92 $23.03 41,545
2019-03-18 $24.83 $24.95 $24.83 $24.91 $23.02 21,500
2019-03-15 $24.80 $24.98 $24.74 $24.75 $22.87 69,324
2019-03-14 $24.85 $25.00 $24.78 $24.80 $22.92 52,900
2019-03-13 $24.97 $25.05 $24.90 $24.90 $23.01 33,700
2019-03-12 $25.15 $25.17 $24.97 $24.97 $23.07 44,200
2019-03-11 $25.15 $25.15 $25.01 $25.08 $23.18 22,800
2019-03-08 $25.01 $25.13 $25.01 $25.10 $23.19 26,000
2019-03-07 $25.16 $25.30 $25.03 $25.03 $23.13 23,700
2019-03-06 $25.17 $25.23 $25.09 $25.23 $23.31 36,800
2019-03-05 $25.07 $25.21 $25.02 $25.21 $23.30 32,400
2019-03-04 $25.29 $25.29 $25.07 $25.08 $23.18 16,300
2019-03-01 $25.17 $25.29 $25.00 $25.26 $23.34 44,900
2019-02-28 $24.93 $25.10 $24.91 $25.10 $23.19 38,600
2019-02-27 $24.96 $25.04 $24.90 $25.04 $23.14 33,200
2019-02-26 $24.95 $24.97 $24.90 $24.91 $23.02 35,600
2019-02-25 $24.93 $24.95 $24.85 $24.92 $23.03 22,429
2019-02-22 $24.98 $24.99 $24.85 $24.85 $22.96 58,611
2019-02-21 $24.94 $24.95 $24.82 $24.95 $23.06 13,671
2019-02-20 $24.91 $24.95 $24.86 $24.95 $23.06 17,500
2019-02-19 $24.82 $24.94 $24.79 $24.86 $22.97 26,497
2019-02-15 $24.71 $24.86 $24.71 $24.85 $22.96 28,300
2019-02-14 $24.66 $24.74 $24.57 $24.67 $22.80 24,600
2019-02-13 $24.65 $24.70 $24.62 $24.65 $22.78 25,200
2019-02-12 $24.88 $24.98 $24.82 $24.92 $22.72 53,700
2019-02-11 $24.95 $24.97 $24.85 $24.85 $22.65 21,800
2019-02-08 $24.89 $24.94 $24.78 $24.92 $22.72 26,800
2019-02-07 $24.87 $24.95 $24.81 $24.87 $22.67 21,500
2019-02-06 $24.90 $24.97 $24.84 $24.94 $22.74 22,500
2019-02-05 $24.97 $25.00 $24.93 $24.93 $22.73 41,000
2019-02-04 $24.89 $24.93 $24.83 $24.92 $22.72 19,900
2019-02-01 $24.87 $24.94 $24.85 $24.87 $22.67 29,700
2019-01-31 $24.87 $24.95 $24.82 $24.90 $22.70 91,700
2019-01-30 $24.83 $24.90 $24.73 $24.88 $22.68 29,200
2019-01-29 $24.72 $24.83 $24.67 $24.81 $22.62 33,900
2019-01-28 $24.65 $24.72 $24.53 $24.72 $22.54 37,400
2019-01-25 $24.57 $24.76 $24.55 $24.65 $22.47 54,900
2019-01-24 $24.22 $24.58 $24.14 $24.54 $22.37 39,800
2019-01-23 $24.24 $24.39 $24.13 $24.27 $22.13 19,600
2019-01-22 $24.27 $24.27 $24.15 $24.22 $22.08 27,014
2019-01-18 $24.10 $24.27 $23.99 $24.27 $22.13 66,400
2019-01-17 $24.04 $24.09 $23.84 $23.95 $21.83 30,900
2019-01-16 $24.03 $24.04 $23.95 $24.04 $21.92 28,500
2019-01-15 $23.90 $24.00 $23.90 $23.91 $21.80 21,600
2019-01-14 $24.00 $24.14 $23.83 $23.87 $21.76 118,000
2019-01-11 $23.98 $24.07 $23.96 $23.97 $21.85 97,900
2019-01-10 $24.03 $24.09 $23.88 $23.97 $21.85 49,200
2019-01-09 $24.35 $24.35 $23.87 $24.08 $21.95 236,100
2019-01-08 $24.37 $24.37 $23.96 $24.20 $22.06 30,700
2019-01-07 $23.83 $24.42 $23.83 $24.22 $22.08 38,200
2019-01-04 $23.50 $23.90 $23.50 $23.90 $21.79 21,700
2019-01-03 $23.24 $23.56 $23.10 $23.42 $21.35 31,800
2019-01-02 $23.00 $23.30 $23.00 $23.29 $21.23 28,526
2018-12-31 $23.23 $23.34 $23.05 $23.12 $21.08 49,511
2018-12-28 $22.74 $23.10 $22.74 $23.00 $20.97 42,042
2018-12-27 $22.71 $22.90 $22.42 $22.76 $20.75 47,400
2018-12-26 $22.61 $23.07 $22.61 $22.84 $20.82 89,000
2018-12-24 $22.75 $22.95 $22.30 $22.66 $20.66 34,700
2018-12-21 $22.87 $22.93 $22.80 $22.86 $20.84 64,800
2018-12-20 $23.00 $23.00 $22.80 $22.96 $20.93 45,000
2018-12-19 $22.93 $23.08 $22.86 $22.99 $20.96 74,541
2018-12-18 $23.04 $23.11 $22.89 $22.91 $20.89 67,000
2018-12-17 $23.16 $23.25 $22.91 $23.09 $21.05 50,677
2018-12-14 $23.17 $23.34 $23.16 $23.16 $21.11 43,100
2018-12-13 $23.38 $23.38 $23.16 $23.24 $21.19 41,200
2018-12-12 $23.38 $23.49 $23.26 $23.35 $21.29 37,300
2018-12-11 $23.20 $23.44 $23.06 $23.39 $21.32 25,500
2018-12-10 $23.35 $23.39 $22.93 $23.16 $21.11 44,700
2018-12-07 $23.10 $23.55 $23.10 $23.25 $21.20 55,200
2018-12-06 $22.95 $23.38 $22.90 $23.10 $21.06 47,166
2018-12-04 $23.55 $23.55 $23.05 $23.12 $21.08 32,400
2018-12-03 $23.52 $23.76 $23.50 $23.56 $21.48 16,300
2018-11-30 $23.55 $23.63 $23.45 $23.45 $21.38 54,900
2018-11-29 $23.73 $23.73 $23.63 $23.69 $21.60 19,000
2018-11-28 $23.68 $23.69 $23.61 $23.69 $21.60 24,400
2018-11-27 $23.69 $23.69 $23.52 $23.61 $21.52 10,300
2018-11-26 $23.71 $23.71 $23.58 $23.60 $21.51 27,700
2018-11-23 $23.74 $23.78 $23.68 $23.68 $21.59 15,434
2018-11-21 $23.75 $23.84 $23.71 $23.73 $21.63 8,600
2018-11-20 $23.66 $23.82 $23.58 $23.67 $21.58 28,000
2018-11-19 $23.91 $23.94 $23.77 $23.78 $21.68 19,700
2018-11-16 $24.00 $24.04 $23.86 $23.86 $21.75 25,000
2018-11-15 $24.18 $24.20 $23.92 $24.01 $21.89 38,300
2018-11-14 $24.17 $24.32 $24.17 $24.23 $22.09 18,400
2018-11-13 $24.23 $24.29 $24.13 $24.25 $22.11 10,100
2018-11-12 $24.50 $24.56 $24.45 $24.56 $22.08 26,900
2018-11-09 $24.52 $24.54 $24.49 $24.50 $22.03 13,100
2018-11-08 $24.56 $24.56 $24.48 $24.51 $22.04 10,200
2018-11-07 $24.54 $24.65 $24.48 $24.48 $22.01 35,600
2018-11-06 $24.51 $24.56 $24.47 $24.52 $22.05 16,600
2018-11-05 $24.45 $24.53 $24.45 $24.46 $21.99 18,600
2018-11-02 $24.57 $24.61 $24.42 $24.46 $21.99 47,900
2018-11-01 $24.62 $24.67 $24.57 $24.57 $22.09 19,600
2018-10-31 $24.62 $24.67 $24.52 $24.67 $22.18 22,900
2018-10-30 $24.57 $24.62 $24.52 $24.62 $22.14 32,700
2018-10-29 $24.55 $24.66 $24.43 $24.55 $22.07 38,600
2018-10-26 $24.45 $24.49 $24.28 $24.41 $21.95 19,500
2018-10-25 $24.26 $24.53 $24.23 $24.34 $21.89 25,100
2018-10-24 $24.23 $24.33 $24.19 $24.31 $21.86 25,200
2018-10-23 $24.27 $24.38 $24.02 $24.28 $21.83 38,500
2018-10-22 $24.02 $24.42 $24.01 $24.39 $21.93 47,300
2018-10-19 $23.93 $24.07 $23.82 $24.07 $21.64 51,300
2018-10-18 $23.69 $23.92 $23.66 $23.84 $21.44 60,800
2018-10-17 $23.64 $23.72 $23.62 $23.67 $21.28 24,500
2018-10-16 $23.70 $23.78 $23.57 $23.73 $21.34 26,300
2018-10-15 $23.66 $23.72 $23.50 $23.69 $21.30 37,200
2018-10-12 $23.82 $23.82 $23.56 $23.66 $21.27 47,500
2018-10-11 $23.70 $23.97 $23.48 $23.62 $21.24 36,600
2018-10-10 $24.00 $24.00 $23.63 $23.65 $21.27 42,300
2018-10-09 $24.00 $24.16 $24.00 $24.04 $21.62 23,700
2018-10-08 $23.98 $24.09 $23.95 $23.99 $21.57 37,000
2018-10-05 $24.12 $24.15 $23.90 $23.95 $21.54 44,300
2018-10-04 $24.30 $24.41 $24.00 $24.20 $21.76 46,100
2018-10-03 $24.58 $24.59 $24.27 $24.42 $21.96 63,700
2018-10-02 $24.56 $24.70 $24.46 $24.60 $22.12 45,100
2018-10-01 $24.73 $24.81 $24.54 $24.54 $22.07 38,600
2018-09-28 $24.74 $24.80 $24.72 $24.77 $22.27 22,400
2018-09-27 $24.82 $24.82 $24.68 $24.72 $22.23 40,900
2018-09-26 $24.73 $24.84 $24.65 $24.78 $22.28 11,000
2018-09-25 $24.79 $24.83 $24.63 $24.65 $22.16 34,100
2018-09-24 $24.88 $24.90 $24.79 $24.79 $22.29 19,500
2018-09-21 $24.80 $24.95 $24.80 $24.91 $22.40 18,100
2018-09-20 $24.79 $24.85 $24.79 $24.80 $22.30 16,500
2018-09-19 $24.89 $24.89 $24.77 $24.79 $22.29 21,300
2018-09-18 $24.88 $24.90 $24.83 $24.86 $22.35 19,100
2018-09-17 $24.83 $24.91 $24.82 $24.90 $22.39 16,500
2018-09-14 $24.83 $24.92 $24.77 $24.90 $22.39 34,800
2018-09-13 $24.96 $24.96 $24.83 $24.83 $22.33 26,800
2018-09-12 $24.99 $25.02 $24.84 $24.84 $22.34 20,100
2018-09-11 $24.87 $25.00 $24.84 $24.93 $22.42 31,795
2018-09-10 $24.80 $24.90 $24.76 $24.85 $22.34 12,700
2018-09-07 $25.02 $25.02 $24.76 $24.77 $22.27 24,300
2018-09-06 $24.95 $25.03 $24.88 $24.94 $22.43 23,700
2018-09-05 $25.13 $25.13 $24.92 $24.96 $22.44 37,000
2018-09-04 $25.22 $25.24 $25.02 $25.02 $22.50 19,700
2018-08-31 $25.12 $25.18 $25.10 $25.10 $22.57 23,400
2018-08-30 $25.24 $25.25 $25.12 $25.12 $22.59 17,900
2018-08-29 $25.10 $25.25 $25.10 $25.15 $22.61 34,700
2018-08-28 $25.10 $25.10 $25.00 $25.10 $22.57 29,400
2018-08-27 $25.08 $25.15 $25.08 $25.10 $22.57 37,100
2018-08-24 $25.00 $25.08 $24.98 $25.08 $22.55 14,300
2018-08-23 $25.01 $25.07 $25.00 $25.03 $22.51 21,500
2018-08-22 $25.01 $25.09 $25.01 $25.04 $22.52 16,500
2018-08-21 $25.09 $25.11 $25.01 $25.01 $22.49 25,000
2018-08-20 $25.07 $25.13 $25.07 $25.10 $22.57 19,600
2018-08-17 $25.07 $25.14 $25.07 $25.08 $22.55 13,500
2018-08-16 $25.02 $25.05 $25.00 $25.00 $22.48 25,900
2018-08-15 $25.25 $25.27 $25.23 $25.27 $22.42 10,600
2018-08-14 $25.13 $25.25 $25.13 $25.21 $22.36 16,139
2018-08-13 $25.21 $25.21 $25.13 $25.16 $22.32 18,100
2018-08-10 $25.20 $25.22 $25.13 $25.19 $22.35 6,600
2018-08-09 $25.25 $25.25 $25.18 $25.20 $22.36 17,100
2018-08-08 $25.18 $25.25 $25.18 $25.24 $22.39 10,700
2018-08-07 $25.17 $25.19 $25.14 $25.19 $22.35 17,400
2018-08-06 $25.15 $25.22 $25.15 $25.20 $22.36 11,100
2018-08-03 $25.15 $25.19 $25.15 $25.17 $22.33 38,800
2018-08-02 $25.11 $25.19 $25.11 $25.15 $22.31 18,600
2018-08-01 $25.15 $25.19 $25.04 $25.11 $22.28 17,100
2018-07-31 $25.18 $25.24 $25.15 $25.15 $22.31 7,000
2018-07-30 $25.16 $25.24 $25.15 $25.17 $22.33 10,900
2018-07-27 $25.17 $25.24 $25.17 $25.23 $22.39 13,800
2018-07-26 $25.13 $25.23 $25.13 $25.20 $22.36 20,500
2018-07-25 $25.22 $25.22 $25.11 $25.11 $22.28 18,800
2018-07-24 $25.18 $25.25 $25.13 $25.17 $22.33 29,500
2018-07-23 $25.16 $25.24 $25.08 $25.23 $22.39 22,100
2018-07-20 $25.14 $25.26 $25.08 $25.25 $22.40 34,200
2018-07-19 $25.06 $25.07 $25.03 $25.03 $22.21 5,700
2018-07-18 $25.01 $25.08 $25.01 $25.01 $22.19 16,300
2018-07-17 $25.04 $25.09 $25.00 $25.00 $22.18 11,100
2018-07-16 $25.08 $25.13 $25.04 $25.04 $22.22 24,500
2018-07-13 $25.15 $25.15 $25.05 $25.10 $22.27 23,000
2018-07-12 $25.16 $25.21 $25.16 $25.16 $22.32 5,200
2018-07-11 $25.27 $25.27 $25.13 $25.13 $22.30 25,300
2018-07-10 $25.19 $25.27 $25.19 $25.27 $22.42 16,700
2018-07-09 $25.24 $25.27 $25.18 $25.19 $22.35 26,395
2018-07-06 $25.22 $25.30 $25.18 $25.18 $22.34 57,300
2018-07-05 $25.14 $25.21 $25.14 $25.18 $22.34 13,214
2018-07-03 $25.16 $25.24 $25.10 $25.11 $22.28 10,600
2018-07-02 $25.13 $25.24 $25.08 $25.13 $22.30 31,000
2018-06-29 $25.04 $25.15 $25.04 $25.04 $22.22 19,900
2018-06-28 $25.01 $25.07 $25.01 $25.05 $22.23 23,200
2018-06-27 $25.05 $25.12 $25.01 $25.01 $22.19 10,900
2018-06-26 $25.13 $25.14 $25.04 $25.04 $22.22 16,600
2018-06-25 $25.24 $25.24 $25.11 $25.15 $22.31 27,900
2018-06-22 $25.16 $25.26 $25.16 $25.26 $22.41 11,400
2018-06-21 $25.22 $25.23 $25.15 $25.21 $22.37 8,100
2018-06-20 $25.27 $25.27 $25.20 $25.21 $22.37 20,300
2018-06-19 $25.25 $25.26 $25.16 $25.24 $22.39 23,800
2018-06-18 $25.27 $25.27 $25.25 $25.27 $22.42 66,800
2018-06-15 $25.22 $25.29 $25.22 $25.25 $22.40 53,400
2018-06-14 $25.27 $25.28 $25.25 $25.27 $22.42 33,700
2018-06-13 $25.25 $25.30 $25.22 $25.24 $22.39 52,500
2018-06-12 $25.23 $25.24 $25.17 $25.24 $22.39 22,300
2018-06-11 $25.25 $25.26 $25.19 $25.23 $22.39 10,500
2018-06-08 $25.25 $25.30 $25.24 $25.26 $22.41 11,500
2018-06-07 $25.24 $25.30 $25.24 $25.30 $22.45 17,200
2018-06-06 $25.34 $25.34 $25.23 $25.30 $22.45 19,100
2018-06-05 $25.25 $25.31 $25.13 $25.31 $22.46 38,100
2018-06-04 $25.24 $25.31 $25.24 $25.25 $22.40 9,100
2018-06-01 $25.19 $25.29 $25.09 $25.29 $22.44 27,200
2018-05-31 $25.01 $25.12 $25.01 $25.12 $22.29 15,700
2018-05-30 $25.12 $25.15 $24.99 $25.07 $22.24 18,462
2018-05-29 $24.98 $25.04 $24.91 $25.04 $22.22 26,200
2018-05-25 $24.96 $25.05 $24.96 $24.97 $22.15 38,600
2018-05-24 $24.91 $25.02 $24.91 $24.96 $22.15 30,712
2018-05-23 $24.89 $24.94 $24.86 $24.90 $22.09 15,800
2018-05-22 $24.92 $24.99 $24.84 $24.94 $22.13 36,300
2018-05-21 $24.89 $24.94 $24.88 $24.92 $22.11 22,800
2018-05-18 $24.95 $24.95 $24.87 $24.91 $22.10 9,300
2018-05-17 $24.86 $24.94 $24.85 $24.85 $22.05 20,500
2018-05-16 $24.95 $24.98 $24.83 $24.92 $22.11 17,500
2018-05-15 $25.29 $25.31 $25.17 $25.28 $22.13 41,200
2018-05-14 $25.33 $25.34 $25.23 $25.34 $22.18 8,100
2018-05-11 $25.17 $25.35 $25.17 $25.28 $22.13 21,500
2018-05-10 $25.18 $25.22 $25.18 $25.21 $22.07 7,100
2018-05-09 $25.19 $25.26 $25.13 $25.18 $22.04 10,000
2018-05-08 $25.18 $25.25 $25.17 $25.20 $22.06 5,200
2018-05-07 $25.15 $25.24 $25.14 $25.21 $22.07 10,300
2018-05-04 $25.23 $25.24 $25.20 $25.21 $22.07 12,500
2018-05-03 $25.10 $25.20 $25.09 $25.15 $22.02 16,200
2018-05-02 $25.11 $25.12 $25.08 $25.12 $21.99 4,200
2018-05-01 $25.07 $25.13 $25.02 $25.05 $21.93 9,300
2018-04-30 $25.09 $25.12 $25.07 $25.07 $21.95 9,100
2018-04-27 $25.14 $25.20 $25.09 $25.10 $21.97 7,200
2018-04-26 $25.08 $25.15 $25.02 $25.15 $22.02 12,000
2018-04-25 $25.10 $25.10 $25.00 $25.07 $21.95 14,800
2018-04-24 $25.16 $25.23 $25.11 $25.13 $22.00 13,400
2018-04-23 $25.22 $25.27 $25.20 $25.25 $22.11 12,800
2018-04-20 $25.08 $25.36 $25.05 $25.36 $22.20 36,800
2018-04-19 $25.12 $25.16 $25.05 $25.05 $21.93 11,300
2018-04-18 $25.18 $25.18 $25.09 $25.09 $21.97 14,000
2018-04-17 $25.13 $25.17 $25.13 $25.14 $22.01 10,700
2018-04-16 $25.18 $25.18 $25.12 $25.12 $21.99 13,000
2018-04-13 $25.13 $25.20 $25.13 $25.18 $22.04 9,900
2018-04-12 $25.19 $25.19 $25.13 $25.13 $22.00 6,400
2018-04-11 $25.18 $25.28 $25.12 $25.13 $22.00 42,900
2018-04-10 $25.21 $25.29 $25.17 $25.19 $22.05 19,400
2018-04-09 $25.24 $25.29 $25.20 $25.21 $22.07 15,600
2018-04-06 $25.17 $25.22 $25.15 $25.22 $22.08 11,600
2018-04-05 $25.06 $25.19 $25.06 $25.19 $22.05 8,300
2018-04-04 $25.01 $25.12 $25.01 $25.12 $21.99 13,000
2018-04-03 $25.09 $25.12 $25.02 $25.12 $21.99 17,100
2018-04-02 $25.09 $25.09 $25.04 $25.09 $21.97 8,500
2018-03-29 $25.08 $25.09 $24.99 $25.09 $21.97 34,500
2018-03-28 $25.03 $25.09 $24.94 $24.95 $21.84 24,400
2018-03-27 $25.06 $25.08 $25.02 $25.03 $21.91 10,300
2018-03-26 $25.09 $25.10 $25.02 $25.03 $21.91 9,000
2018-03-23 $25.14 $25.15 $25.11 $25.11 $21.98 8,600
2018-03-22 $25.09 $25.12 $25.06 $25.12 $21.99 8,100
2018-03-21 $25.13 $25.13 $25.06 $25.10 $21.97 24,209
2018-03-20 $25.13 $25.13 $25.04 $25.12 $21.99 23,600
2018-03-19 $25.11 $25.16 $25.02 $25.09 $21.97 11,100
2018-03-16 $25.14 $25.23 $25.00 $25.12 $21.99 38,600
2018-03-15 $25.15 $25.26 $25.11 $25.24 $22.10 30,700
2018-03-14 $25.14 $25.23 $25.14 $25.21 $22.07 9,400
2018-03-13 $25.07 $25.17 $25.07 $25.11 $21.98 7,300
2018-03-12 $25.04 $25.19 $25.00 $25.07 $21.95 28,326
2018-03-09 $25.04 $25.18 $25.01 $25.07 $21.95 10,500
2018-03-08 $25.04 $25.11 $25.04 $25.10 $21.97 3,300
2018-03-07 $25.11 $25.11 $25.01 $25.03 $21.91 16,500
2018-03-06 $25.10 $25.10 $25.02 $25.07 $21.95 6,500
2018-03-05 $24.96 $25.04 $24.92 $25.04 $21.92 25,300
2018-03-02 $24.95 $24.97 $24.86 $24.95 $21.84 23,900
2018-03-01 $24.95 $24.97 $24.92 $24.97 $21.86 9,600
2018-02-28 $24.95 $24.95 $24.90 $24.95 $21.84 25,400
2018-02-27 $24.95 $24.96 $24.86 $24.96 $21.85 19,900
2018-02-26 $24.87 $24.96 $24.85 $24.89 $21.79 20,200
2018-02-23 $24.82 $24.94 $24.80 $24.85 $21.76 61,200
2018-02-22 $24.80 $24.84 $24.74 $24.82 $21.73 19,537
2018-02-21 $24.73 $24.84 $24.71 $24.84 $21.75 13,500
2018-02-20 $24.73 $24.78 $24.66 $24.72 $21.64 21,100
2018-02-16 $24.69 $24.79 $24.61 $24.61 $21.54 40,600
2018-02-15 $24.72 $24.79 $24.62 $24.68 $21.61 30,300
2018-02-14 $24.66 $24.88 $24.61 $24.85 $21.76 23,600
2018-02-13 $24.60 $24.77 $24.51 $24.72 $21.64 41,200
2018-02-12 $24.70 $24.97 $24.63 $24.97 $21.57 32,000
2018-02-09 $24.62 $24.70 $24.47 $24.70 $21.33 57,800
2018-02-08 $24.63 $24.75 $24.62 $24.70 $21.33 63,300
2018-02-07 $24.54 $24.73 $24.53 $24.63 $21.27 41,400
2018-02-06 $24.25 $24.54 $24.25 $24.54 $21.20 42,100
2018-02-05 $24.37 $24.51 $24.19 $24.43 $21.10 87,800
2018-02-02 $24.36 $24.39 $24.15 $24.35 $21.03 101,300
2018-02-01 $24.73 $24.73 $24.45 $24.46 $21.13 35,600
2018-01-31 $24.63 $24.94 $24.59 $24.74 $21.37 80,700
2018-01-30 $24.82 $24.85 $24.57 $24.70 $21.33 53,100
2018-01-29 $25.06 $25.06 $24.75 $24.89 $21.50 27,800
2018-01-26 $25.02 $25.15 $24.98 $25.09 $21.67 36,500
2018-01-25 $25.04 $25.14 $25.04 $25.07 $21.65 20,600
2018-01-24 $25.09 $25.14 $25.06 $25.14 $21.71 11,500
2018-01-23 $25.07 $25.16 $25.00 $25.14 $21.71 22,100
2018-01-22 $24.92 $25.06 $24.92 $25.04 $21.63 82,400
2018-01-19 $25.00 $25.05 $24.88 $24.88 $21.49 72,400
2018-01-18 $25.08 $25.17 $25.00 $25.01 $21.60 34,200
2018-01-17 $25.08 $25.15 $25.08 $25.09 $21.67 12,400
2018-01-16 $25.13 $25.15 $25.03 $25.13 $21.71 37,200
2018-01-12 $25.15 $25.15 $25.09 $25.13 $21.71 10,700
2018-01-11 $25.10 $25.20 $25.05 $25.20 $21.77 16,500
2018-01-10 $25.08 $25.19 $25.03 $25.15 $21.72 23,100
2018-01-09 $25.25 $25.25 $25.10 $25.11 $21.69 14,000
2018-01-08 $25.18 $25.20 $25.14 $25.18 $21.75 13,300
2018-01-05 $25.19 $25.26 $25.12 $25.23 $21.79 5,000
2018-01-04 $25.13 $25.29 $25.13 $25.29 $21.84 10,700
2018-01-03 $25.15 $25.28 $25.06 $25.28 $21.83 20,800
2018-01-02 $25.27 $25.27 $25.06 $25.06 $21.64 20,400
2017-12-29 $25.11 $25.35 $25.10 $25.35 $21.90 74,000
2017-12-28 $25.18 $25.18 $25.11 $25.11 $21.69 11,200
2017-12-27 $25.17 $25.17 $25.10 $25.16 $21.73 22,100
2017-12-26 $25.11 $25.17 $25.09 $25.09 $21.67 19,300
2017-12-22 $25.25 $25.27 $25.10 $25.15 $21.72 14,300
2017-12-21 $25.29 $25.29 $25.23 $25.24 $21.80 8,800
2017-12-20 $25.23 $25.29 $25.23 $25.29 $21.84 9,600
2017-12-19 $25.24 $25.33 $25.23 $25.29 $21.84 17,700
2017-12-18 $25.30 $25.30 $25.18 $25.23 $21.79 36,200
2017-12-15 $25.21 $25.29 $25.17 $25.29 $21.84 33,900
2017-12-14 $25.27 $25.32 $25.17 $25.17 $21.74 47,800
2017-12-13 $25.33 $25.35 $25.23 $25.30 $21.85 16,000
2017-12-12 $25.40 $25.40 $25.35 $25.36 $21.90 14,800
2017-12-11 $25.36 $25.39 $25.32 $25.33 $21.88 7,200
2017-12-08 $25.45 $25.45 $25.33 $25.33 $21.88 10,600
2017-12-07 $25.40 $25.46 $25.32 $25.45 $21.98 33,593
2017-12-06 $25.35 $25.49 $25.35 $25.49 $22.02 17,100
2017-12-05 $25.33 $25.48 $25.18 $25.36 $21.90 81,643
2017-12-04 $25.37 $25.39 $25.30 $25.33 $21.88 17,249
2017-12-01 $25.34 $25.35 $25.22 $25.32 $21.87 53,500
2017-11-30 $25.23 $25.35 $25.22 $25.22 $21.78 13,700
2017-11-29 $25.33 $25.33 $25.22 $25.22 $21.78 11,800
2017-11-28 $25.25 $25.31 $25.22 $25.31 $21.86 15,896
2017-11-27 $25.21 $25.36 $25.21 $25.27 $21.83 25,614
2017-11-24 $25.23 $25.23 $25.21 $25.21 $21.77 438
2017-11-22 $25.16 $25.23 $25.04 $25.23 $21.79 26,734
2017-11-21 $25.17 $25.30 $25.14 $25.15 $21.72 14,547
2017-11-20 $25.16 $25.31 $25.16 $25.27 $21.83 10,658
2017-11-17 $25.12 $25.17 $25.10 $25.16 $21.73 13,611
2017-11-16 $25.07 $25.16 $25.03 $25.08 $21.66 16,416
2017-11-15 $25.11 $25.13 $25.04 $25.04 $21.63 21,744
2017-11-14 $25.15 $25.16 $25.08 $25.14 $21.71 12,400
2017-11-13 $25.45 $25.51 $25.38 $25.47 $21.71 7,289
2017-11-10 $25.37 $25.49 $25.37 $25.41 $21.66 9,585
2017-11-09 $25.42 $25.45 $25.34 $25.37 $21.62 32,464
2017-11-08 $25.45 $25.52 $25.41 $25.44 $21.68 16,417
2017-11-07 $25.43 $25.52 $25.41 $25.52 $21.75 10,087
2017-11-06 $25.52 $25.52 $25.43 $25.43 $21.67 7,807
2017-11-03 $25.46 $25.52 $25.46 $25.52 $21.75 10,918
2017-11-02 $25.43 $25.46 $25.41 $25.45 $21.69 3,525
2017-11-01 $25.45 $25.47 $25.41 $25.45 $21.69 8,469
2017-10-31 $25.41 $25.55 $25.41 $25.55 $21.78 13,949
2017-10-30 $25.40 $25.48 $25.40 $25.45 $21.69 8,178
2017-10-27 $25.39 $25.52 $25.39 $25.40 $21.65 12,710
2017-10-26 $25.51 $25.51 $25.39 $25.39 $21.64 12,639
2017-10-25 $25.48 $25.48 $25.33 $25.36 $21.62 40,542
2017-10-24 $25.51 $25.60 $25.48 $25.49 $21.73 18,988
2017-10-23 $25.53 $25.60 $25.49 $25.51 $21.74 14,438
2017-10-20 $25.40 $25.63 $25.40 $25.63 $21.85 24,114
2017-10-19 $25.38 $25.47 $25.37 $25.41 $21.66 9,712
2017-10-18 $25.46 $25.50 $25.35 $25.37 $21.62 15,150
2017-10-17 $25.49 $25.55 $25.43 $25.49 $21.73 12,155
2017-10-16 $25.49 $25.62 $25.44 $25.54 $21.77 7,552
2017-10-13 $25.48 $25.55 $25.48 $25.50 $21.73 8,190
2017-10-12 $25.42 $25.50 $25.42 $25.49 $21.73 5,225
2017-10-11 $25.42 $25.47 $25.39 $25.39 $21.64 7,617
2017-10-10 $25.33 $25.47 $25.32 $25.45 $21.69 19,869
2017-10-09 $25.52 $25.53 $25.43 $25.43 $21.67 5,496
2017-10-06 $25.52 $25.55 $25.36 $25.55 $21.78 10,842
2017-10-05 $25.58 $25.65 $25.52 $25.63 $21.85 5,150
2017-10-04 $25.62 $25.65 $25.57 $25.65 $21.86 14,367
2017-10-03 $25.58 $25.67 $25.58 $25.60 $21.82 43,066
2017-10-02 $25.62 $25.78 $25.58 $25.58 $21.80 14,505
2017-09-29 $25.60 $25.74 $25.57 $25.74 $21.94 16,856
2017-09-28 $25.62 $25.67 $25.53 $25.67 $21.88 22,786
2017-09-27 $25.68 $25.68 $25.55 $25.58 $21.80 23,716
2017-09-26 $25.70 $25.70 $25.60 $25.64 $21.85 18,107
2017-09-25 $25.60 $25.70 $25.56 $25.70 $21.90 19,376
2017-09-22 $25.63 $25.70 $25.54 $25.57 $21.79 16,577
2017-09-21 $25.61 $25.71 $25.61 $25.66 $21.87 8,999
2017-09-20 $25.61 $25.77 $25.61 $25.62 $21.84 22,112
2017-09-19 $25.63 $25.67 $25.63 $25.66 $21.87 18,815
2017-09-18 $25.61 $25.69 $25.61 $25.65 $21.86 4,732
2017-09-15 $25.57 $25.69 $25.57 $25.69 $21.90 6,500
2017-09-14 $25.55 $25.70 $25.55 $25.65 $21.86 19,377
2017-09-13 $25.47 $25.59 $25.47 $25.55 $21.78 8,750
2017-09-12 $25.46 $25.56 $25.46 $25.52 $21.75 5,862
2017-09-11 $25.49 $25.53 $25.41 $25.53 $21.76 2,700
2017-09-08 $25.46 $25.47 $25.42 $25.42 $21.67 2,500
2017-09-07 $25.44 $25.54 $25.44 $25.47 $21.71 12,077
2017-09-06 $25.44 $25.54 $25.44 $25.50 $21.73 4,248
2017-09-05 $25.54 $25.54 $25.45 $25.46 $21.70 8,800
2017-09-01 $25.49 $25.56 $25.39 $25.54 $21.77 11,200
2017-08-31 $25.45 $25.49 $25.38 $25.49 $21.73 12,100
2017-08-30 $25.39 $25.46 $25.39 $25.45 $21.69 3,453
2017-08-29 $25.44 $25.47 $25.41 $25.46 $21.70 9,162
2017-08-28 $25.45 $25.45 $25.39 $25.45 $21.69 6,882
2017-08-25 $25.34 $25.42 $25.34 $25.42 $21.66 6,408
2017-08-24 $25.34 $25.37 $25.32 $25.33 $21.59 8,576
2017-08-23 $25.31 $25.38 $25.31 $25.38 $21.63 7,315
2017-08-22 $25.33 $25.39 $25.31 $25.39 $21.64 9,477
2017-08-21 $25.45 $25.45 $25.33 $25.37 $21.62 14,213
2017-08-18 $25.43 $25.43 $25.35 $25.42 $21.67 7,198
2017-08-17 $25.48 $25.48 $25.35 $25.41 $21.66 9,932
2017-08-16 $25.49 $25.49 $25.38 $25.48 $21.72 7,241
2017-08-15 $25.38 $25.53 $25.37 $25.38 $21.63 16,216
2017-08-14 $25.65 $25.79 $25.65 $25.71 $21.63 11,259
2017-08-11 $25.55 $25.70 $25.55 $25.70 $21.62 10,805
2017-08-10 $25.71 $25.76 $25.57 $25.61 $21.54 5,766
2017-08-09 $25.71 $25.78 $25.71 $25.78 $21.69 5,799
2017-08-08 $25.72 $25.78 $25.71 $25.72 $21.64 11,185
2017-08-07 $25.78 $25.78 $25.71 $25.72 $21.64 5,317
2017-08-04 $25.76 $25.79 $25.71 $25.71 $21.63 22,795
2017-08-03 $25.75 $25.79 $25.71 $25.79 $21.69 7,800
2017-08-02 $25.71 $25.75 $25.70 $25.71 $21.63 12,500
2017-08-01 $25.69 $25.75 $25.69 $25.75 $21.66 6,800
2017-07-31 $25.66 $25.75 $25.66 $25.75 $21.66 11,500
2017-07-28 $25.71 $25.74 $25.71 $25.74 $21.65 12,230
2017-07-27 $25.71 $25.71 $25.64 $25.71 $21.63 10,569
2017-07-26 $25.60 $25.72 $25.60 $25.72 $21.64 6,561
2017-07-25 $25.74 $25.74 $25.60 $25.60 $21.53 11,945
2017-07-24 $25.72 $25.75 $25.66 $25.73 $21.64 8,846
2017-07-21 $25.62 $25.75 $25.62 $25.74 $21.65 30,082
2017-07-20 $25.63 $25.66 $25.62 $25.62 $21.55 27,090
2017-07-19 $25.62 $25.69 $25.61 $25.62 $21.55 25,944
2017-07-18 $25.60 $25.66 $25.60 $25.65 $21.58 22,304
2017-07-17 $25.63 $25.64 $25.57 $25.64 $21.57 58,400
2017-07-14 $25.57 $25.63 $25.57 $25.57 $21.51 14,846
2017-07-13 $25.68 $25.68 $25.56 $25.60 $21.53 15,670
2017-07-12 $25.60 $25.63 $25.53 $25.63 $21.56 25,100
2017-07-11 $25.55 $25.69 $25.54 $25.54 $21.48 16,096
2017-07-10 $25.60 $25.63 $25.55 $25.60 $21.53 23,935
2017-07-07 $25.52 $25.58 $25.52 $25.54 $21.48 4,357
2017-07-06 $25.53 $25.59 $25.52 $25.52 $21.47 23,528
2017-07-05 $25.55 $25.64 $25.55 $25.55 $21.49 8,993
2017-07-03 $25.52 $25.59 $25.52 $25.53 $21.48 2,825
2017-06-30 $25.51 $25.58 $25.51 $25.58 $21.52 13,451
2017-06-29 $25.55 $25.59 $25.51 $25.59 $21.53 11,718
2017-06-28 $25.61 $25.62 $25.53 $25.61 $21.54 24,831
2017-06-27 $25.51 $25.64 $25.51 $25.52 $21.47 13,101
2017-06-26 $25.52 $25.58 $25.51 $25.53 $21.48 21,911
2017-06-23 $25.46 $25.59 $25.46 $25.59 $21.53 8,299
2017-06-22 $25.62 $25.63 $25.45 $25.46 $21.42 20,249
2017-06-21 $25.60 $25.64 $25.50 $25.57 $21.51 23,468
2017-06-20 $25.52 $25.62 $25.50 $25.51 $21.46 16,826
2017-06-19 $25.49 $25.56 $25.46 $25.55 $21.49 9,044
2017-06-16 $25.39 $25.49 $25.39 $25.49 $21.44 11,095
2017-06-15 $25.41 $25.47 $25.37 $25.47 $21.43 11,570
2017-06-14 $25.29 $25.47 $25.29 $25.47 $21.43 52,223
2017-06-13 $25.21 $25.34 $25.21 $25.28 $21.27 31,568
2017-06-12 $25.30 $25.30 $25.23 $25.27 $21.26 14,068
2017-06-09 $25.25 $25.27 $25.25 $25.27 $21.26 6,778
2017-06-08 $25.25 $25.28 $25.25 $25.28 $21.27 3,668
2017-06-07 $25.25 $25.29 $25.24 $25.25 $21.24 11,893
2017-06-06 $25.27 $25.27 $25.23 $25.25 $21.24 10,376
2017-06-05 $25.25 $25.27 $25.25 $25.25 $21.24 10,858
2017-06-02 $25.29 $25.34 $25.24 $25.30 $21.28 19,549
2017-06-01 $25.30 $25.30 $25.23 $25.26 $21.25 6,841
2017-05-31 $25.25 $25.25 $25.18 $25.24 $21.23 6,781
2017-05-30 $25.20 $25.28 $25.20 $25.22 $21.21 14,997
2017-05-26 $25.28 $25.29 $25.19 $25.25 $21.24 6,534
2017-05-25 $25.24 $25.28 $25.17 $25.28 $21.27 7,209
2017-05-24 $25.16 $25.25 $25.16 $25.25 $21.24 9,942
2017-05-23 $25.19 $25.25 $25.19 $25.19 $21.19 6,515
2017-05-22 $25.15 $25.25 $25.15 $25.19 $21.19 18,937
2017-05-19 $25.13 $25.19 $25.13 $25.15 $21.16 14,864
2017-05-18 $25.16 $25.23 $25.13 $25.13 $21.14 15,112
2017-05-17 $25.07 $25.17 $25.07 $25.17 $21.17 23,365
2017-05-16 $25.11 $25.15 $25.11 $25.11 $21.12 10,838
2017-05-15 $25.09 $25.14 $25.05 $25.10 $21.11 15,632
2017-05-12 $25.36 $25.45 $25.35 $25.40 $21.08 28,517
2017-05-11 $25.39 $25.45 $25.32 $25.36 $21.05 9,030
2017-05-10 $25.30 $25.45 $25.30 $25.43 $21.11 14,338
2017-05-09 $25.27 $25.39 $25.27 $25.30 $21.00 50,902
2017-05-08 $25.31 $25.34 $25.25 $25.34 $21.03 10,980
2017-05-05 $25.20 $25.35 $25.20 $25.32 $21.02 12,435
2017-05-04 $25.33 $25.33 $25.20 $25.20 $20.92 26,662
2017-05-03 $25.25 $25.33 $25.25 $25.26 $20.97 14,942
2017-05-02 $25.26 $25.31 $25.22 $25.26 $20.97 24,698
2017-05-01 $25.24 $25.30 $25.21 $25.26 $20.97 22,958
2017-04-28 $25.22 $25.32 $25.22 $25.24 $20.95 34,557
2017-04-27 $25.19 $25.30 $25.19 $25.26 $20.97 15,747
2017-04-26 $25.29 $25.30 $25.19 $25.20 $20.92 56,681
2017-04-25 $25.30 $25.44 $25.29 $25.29 $20.99 16,589
2017-04-24 $25.22 $25.35 $25.22 $25.29 $20.99 27,344
2017-04-21 $25.20 $25.28 $25.16 $25.28 $20.98 30,357
2017-04-20 $25.11 $25.27 $25.11 $25.26 $20.97 31,294
2017-04-19 $25.09 $25.20 $25.04 $25.14 $20.87 55,458
2017-04-18 $25.07 $25.14 $25.07 $25.09 $20.83 27,341
2017-04-17 $25.12 $25.15 $25.06 $25.11 $20.84 18,205
2017-04-13 $25.06 $25.10 $25.03 $25.05 $20.79 69,070
2017-04-12 $25.05 $25.10 $25.04 $25.05 $20.79 20,467
2017-04-11 $25.06 $25.13 $25.05 $25.10 $20.84 30,338
2017-04-10 $25.05 $25.13 $25.03 $25.09 $20.83 14,031
2017-04-07 $25.05 $25.12 $25.01 $25.06 $20.80 18,229
2017-04-06 $25.00 $25.12 $25.00 $25.08 $20.82 72,333
2017-04-05 $25.03 $25.11 $25.02 $25.04 $20.79 23,892
2017-04-04 $25.12 $25.12 $25.02 $25.03 $20.78 22,880
2017-04-03 $24.90 $25.06 $24.90 $25.00 $20.75 22,542
2017-03-31 $24.96 $24.98 $24.84 $24.93 $20.69 28,545
2017-03-30 $24.94 $24.96 $24.92 $24.94 $20.71 16,662
2017-03-29 $24.90 $24.96 $24.85 $24.96 $20.72 26,318
2017-03-28 $24.77 $24.90 $24.77 $24.90 $20.67 29,087
2017-03-27 $24.82 $24.84 $24.76 $24.79 $20.58 16,309
2017-03-24 $24.75 $24.84 $24.75 $24.76 $20.56 9,234
2017-03-23 $24.75 $24.84 $24.75 $24.80 $20.59 50,654
2017-03-22 $24.76 $24.82 $24.68 $24.75 $20.54 23,916
2017-03-21 $24.81 $24.81 $24.67 $24.68 $20.49 13,263
2017-03-20 $24.86 $24.88 $24.73 $24.78 $20.57 33,974
2017-03-17 $24.70 $24.86 $24.70 $24.86 $20.64 31,015
2017-03-16 $24.69 $24.78 $24.66 $24.77 $20.56 29,078
2017-03-15 $24.44 $24.68 $24.38 $24.68 $20.48 25,375
2017-03-14 $24.36 $24.45 $24.36 $24.40 $20.25 28,415
2017-03-13 $24.28 $24.49 $24.28 $24.40 $20.25 34,288
2017-03-10 $24.27 $24.39 $24.17 $24.39 $20.25 45,934
2017-03-09 $24.45 $24.49 $24.22 $24.35 $20.21 65,439
2017-03-08 $24.50 $24.62 $24.46 $24.55 $20.38 45,665
2017-03-07 $24.68 $24.70 $24.61 $24.65 $20.46 42,177
2017-03-06 $24.71 $24.75 $24.68 $24.70 $20.50 35,029
2017-03-03 $24.74 $24.78 $24.69 $24.71 $20.51 31,659
2017-03-02 $24.79 $24.79 $24.73 $24.75 $20.54 22,196
2017-03-01 $24.83 $24.85 $24.74 $24.76 $20.55 38,479
2017-02-28 $24.84 $24.88 $24.81 $24.88 $20.65 24,540
2017-02-27 $24.85 $24.94 $24.80 $24.84 $20.62 44,368
2017-02-24 $24.83 $24.85 $24.78 $24.81 $20.59 48,263
2017-02-23 $24.78 $24.83 $24.70 $24.83 $20.61 65,935
2017-02-22 $24.79 $24.82 $24.71 $24.78 $20.57 45,948
2017-02-21 $24.80 $24.83 $24.72 $24.79 $20.58 33,464
2017-02-17 $24.84 $24.85 $24.76 $24.77 $20.56 29,078
2017-02-16 $24.77 $24.90 $24.77 $24.83 $20.61 45,669
2017-02-15 $24.73 $24.85 $24.71 $24.80 $20.59 22,545
2017-02-14 $24.82 $24.84 $24.72 $24.78 $20.57 33,336
2017-02-13 $24.79 $24.89 $24.77 $24.80 $20.59 50,266
2017-02-10 $24.99 $25.10 $24.99 $25.07 $20.53 20,821
2017-02-09 $24.94 $25.05 $24.91 $25.00 $20.47 30,678
2017-02-08 $24.94 $25.10 $24.85 $25.01 $20.48 25,898
2017-02-07 $24.82 $24.94 $24.82 $24.90 $20.39 28,368
2017-02-06 $24.99 $24.99 $24.80 $24.82 $20.33 31,884
2017-02-03 $24.77 $24.90 $24.67 $24.74 $20.26 56,502
2017-02-02 $24.59 $24.75 $24.59 $24.65 $20.19 45,716
2017-02-01 $24.58 $24.70 $24.56 $24.60 $20.15 35,743
2017-01-31 $24.60 $24.70 $24.53 $24.58 $20.13 54,069
2017-01-30 $24.60 $24.60 $24.50 $24.55 $20.11 55,159
2017-01-27 $24.47 $24.62 $24.47 $24.51 $20.07 17,097
2017-01-26 $24.42 $24.54 $24.40 $24.46 $20.03 21,930
2017-01-25 $24.48 $24.52 $24.35 $24.38 $19.97 55,549
2017-01-24 $24.59 $24.68 $24.35 $24.48 $20.05 148,375
2017-01-23 $24.49 $24.58 $24.42 $24.50 $20.07 54,013
2017-01-20 $24.39 $24.50 $24.30 $24.50 $20.07 41,872
2017-01-19 $24.44 $24.45 $24.22 $24.45 $20.02 114,008
2017-01-18 $24.45 $24.53 $24.43 $24.48 $20.05 44,337
2017-01-17 $24.41 $24.59 $24.41 $24.45 $20.02 51,841
2017-01-13 $24.40 $24.45 $24.40 $24.40 $19.98 48,939
2017-01-12 $24.40 $24.48 $24.40 $24.40 $19.98 41,132
2017-01-11 $24.30 $24.43 $24.26 $24.43 $20.01 29,847
2017-01-10 $24.23 $24.35 $24.17 $24.35 $19.94 18,659
2017-01-09 $24.24 $24.32 $24.16 $24.28 $19.89 64,845
2017-01-06 $23.92 $24.21 $23.92 $24.20 $19.82 14,011
2017-01-05 $24.31 $24.31 $23.74 $23.99 $19.64 30,203
2017-01-04 $23.83 $24.19 $23.81 $24.13 $19.76 24,310
2017-01-03 $23.58 $23.84 $23.58 $23.80 $19.49 23,770
2016-12-30 $23.48 $23.63 $23.43 $23.62 $19.34 73,738
2016-12-29 $23.50 $23.68 $23.35 $23.43 $19.19 65,804
2016-12-28 $23.58 $23.61 $23.35 $23.50 $19.25 36,310
2016-12-27 $23.80 $23.84 $23.45 $23.60 $19.33 62,334
2016-12-23 $23.80 $23.93 $23.80 $23.81 $19.50 22,276
2016-12-22 $23.74 $23.92 $23.70 $23.82 $19.51 34,440
2016-12-21 $23.32 $23.74 $23.32 $23.74 $19.44 42,057
2016-12-20 $23.32 $23.43 $23.20 $23.30 $19.08 81,273
2016-12-19 $23.17 $23.35 $23.17 $23.29 $19.07 45,397
2016-12-16 $23.26 $23.39 $23.09 $23.11 $18.93 43,863
2016-12-15 $23.36 $23.39 $23.01 $23.25 $19.04 107,317
2016-12-14 $23.65 $23.68 $23.37 $23.52 $19.26 55,027
2016-12-13 $23.70 $23.76 $23.54 $23.65 $19.37 51,276
2016-12-12 $23.60 $23.68 $23.50 $23.68 $19.39 42,876
2016-12-09 $23.77 $23.78 $23.64 $23.70 $19.41 65,751
2016-12-08 $23.75 $23.80 $23.60 $23.77 $19.47 67,695
2016-12-07 $23.57 $23.72 $23.56 $23.71 $19.42 88,930
2016-12-06 $23.50 $23.58 $23.47 $23.54 $19.28 46,767
2016-12-05 $23.41 $23.60 $23.41 $23.54 $19.28 52,238
2016-12-02 $23.69 $23.72 $23.42 $23.58 $19.31 52,897
2016-12-01 $23.82 $23.82 $23.45 $23.51 $19.25 67,560
2016-11-30 $24.08 $24.10 $23.82 $23.96 $19.62 75,557
2016-11-29 $24.31 $24.36 $24.18 $24.19 $19.81 28,161
2016-11-28 $24.45 $24.48 $24.31 $24.35 $19.94 38,729
2016-11-25 $24.51 $24.52 $24.42 $24.43 $20.01 12,365
2016-11-23 $24.35 $24.52 $24.31 $24.52 $20.08 28,230
2016-11-22 $24.58 $24.60 $24.50 $24.55 $20.11 22,218
2016-11-21 $24.31 $24.65 $24.31 $24.55 $20.11 38,469
2016-11-18 $24.42 $24.63 $24.23 $24.27 $19.88 42,050
2016-11-17 $24.59 $24.60 $24.43 $24.48 $20.05 36,041
2016-11-16 $24.40 $24.74 $24.38 $24.60 $20.15 29,961
2016-11-15 $24.07 $24.40 $23.95 $24.32 $19.92 87,871
2016-11-14 $24.36 $24.36 $23.72 $24.00 $19.66 99,153
2016-11-11 $24.80 $24.83 $24.52 $24.75 $19.99 52,836
2016-11-10 $25.10 $25.10 $24.69 $24.84 $20.06 85,566
2016-11-09 $25.06 $25.20 $25.03 $25.13 $20.30 49,730
2016-11-08 $25.21 $25.28 $25.13 $25.23 $20.38 32,191
2016-11-07 $25.28 $25.35 $25.17 $25.24 $20.39 15,822
2016-11-04 $25.10 $25.17 $25.07 $25.17 $20.33 37,583
2016-11-03 $25.22 $25.27 $25.09 $25.09 $20.27 23,870
2016-11-02 $25.30 $25.30 $25.09 $25.21 $20.36 51,112
2016-11-01 $25.38 $25.41 $25.21 $25.23 $20.38 42,462
2016-10-31 $25.34 $25.47 $25.34 $25.39 $20.51 23,688
2016-10-28 $25.40 $25.47 $25.40 $25.42 $20.53 11,805
2016-10-27 $25.46 $25.46 $25.35 $25.46 $20.56 56,466
2016-10-26 $25.51 $25.59 $25.51 $25.51 $20.60 24,077
2016-10-25 $25.54 $25.60 $25.45 $25.51 $20.60 34,299
2016-10-24 $25.59 $25.59 $25.52 $25.52 $20.61 35,008
2016-10-21 $25.45 $25.59 $25.30 $25.53 $20.62 357,690
2016-10-20 $25.43 $25.49 $25.35 $25.35 $20.47 23,488
2016-10-19 $25.46 $25.50 $25.36 $25.36 $20.48 22,298
2016-10-18 $25.30 $25.50 $25.30 $25.33 $20.46 67,062
2016-10-17 $25.20 $25.29 $25.20 $25.29 $20.43 50,282
2016-10-14 $25.26 $25.30 $25.19 $25.19 $20.35 19,637
2016-10-13 $25.17 $25.24 $25.12 $25.16 $20.32 36,899
2016-10-12 $25.25 $25.28 $25.12 $25.20 $20.35 92,240
2016-10-11 $25.41 $25.41 $25.25 $25.25 $20.39 21,415
2016-10-10 $25.53 $25.53 $25.41 $25.41 $20.52 16,179
2016-10-07 $25.56 $25.56 $25.46 $25.51 $20.60 7,447
2016-10-06 $25.51 $25.53 $25.49 $25.51 $20.60 10,613
2016-10-05 $25.46 $25.53 $25.46 $25.53 $20.62 10,150
2016-10-04 $25.53 $25.57 $25.44 $25.44 $20.55 15,770
2016-10-03 $25.55 $25.62 $25.44 $25.44 $20.55 20,756
2016-09-30 $25.48 $25.62 $25.47 $25.51 $20.60 15,741
2016-09-29 $25.64 $25.72 $25.48 $25.48 $20.58 17,559
2016-09-28 $25.73 $25.76 $25.60 $25.72 $20.77 34,732
2016-09-27 $25.70 $25.76 $25.67 $25.67 $20.73 33,334
2016-09-26 $25.67 $25.76 $25.67 $25.67 $20.73 13,135
2016-09-23 $25.69 $25.79 $25.66 $25.66 $20.73 18,879
2016-09-22 $25.70 $25.80 $25.65 $25.75 $20.80 42,140
2016-09-21 $25.47 $25.61 $25.44 $25.61 $20.68 19,522
2016-09-20 $25.41 $25.48 $25.40 $25.47 $20.57 29,550
2016-09-19 $25.34 $25.43 $25.29 $25.40 $20.52 19,251
2016-09-16 $25.39 $25.39 $25.25 $25.27 $20.41 39,054
2016-09-15 $25.37 $25.40 $25.28 $25.39 $20.51 19,137
2016-09-14 $25.35 $25.39 $25.25 $25.37 $20.49 21,603
2016-09-13 $25.44 $25.50 $25.25 $25.25 $20.39 32,638
2016-09-12 $25.45 $25.49 $25.32 $25.49 $20.59 36,891
2016-09-09 $25.83 $25.83 $25.43 $25.50 $20.60 20,031
2016-09-08 $25.73 $25.91 $25.73 $25.84 $20.87 23,543
2016-09-07 $25.78 $25.83 $25.73 $25.73 $20.78 13,327
2016-09-06 $25.82 $25.83 $25.78 $25.78 $20.82 8,987
2016-09-02 $25.80 $25.84 $25.78 $25.83 $20.86 21,998
2016-09-01 $25.81 $25.81 $25.75 $25.80 $20.84 26,587
2016-08-31 $25.77 $25.84 $25.74 $25.74 $20.79 30,618
2016-08-30 $25.76 $25.82 $25.74 $25.81 $20.85 21,417
2016-08-29 $25.73 $25.80 $25.73 $25.78 $20.82 19,711
2016-08-26 $25.68 $25.73 $25.65 $25.73 $20.78 31,411
2016-08-25 $25.68 $25.74 $25.62 $25.73 $20.78 58,432
2016-08-24 $25.65 $25.68 $25.61 $25.66 $20.72 320,102
2016-08-23 $25.68 $25.69 $25.63 $25.66 $20.73 56,999
2016-08-22 $25.62 $25.68 $25.56 $25.68 $20.74 73,379
2016-08-19 $25.67 $25.72 $25.62 $25.66 $20.73 61,555
2016-08-18 $25.68 $25.74 $25.65 $25.69 $20.75 29,402
2016-08-17 $25.65 $25.68 $25.55 $25.68 $20.74 133,581
2016-08-16 $25.67 $25.69 $25.57 $25.64 $20.71 50,666
2016-08-15 $25.71 $25.80 $25.67 $25.67 $20.73 35,387
2016-08-12 $26.07 $26.19 $26.05 $26.06 $20.78 31,199
2016-08-11 $26.16 $26.23 $26.12 $26.14 $20.84 27,995
2016-08-10 $26.25 $26.32 $26.14 $26.15 $20.85 33,258
2016-08-09 $26.17 $26.37 $26.17 $26.36 $21.02 29,980
2016-08-08 $26.06 $26.25 $26.01 $26.24 $20.92 25,816
2016-08-05 $26.07 $26.08 $25.95 $26.08 $20.79 39,588
2016-08-04 $26.05 $26.08 $25.95 $26.08 $20.79 16,565
2016-08-03 $25.96 $26.08 $25.92 $26.08 $20.79 120,049
2016-08-02 $26.00 $26.02 $25.94 $25.98 $20.71 21,832
2016-08-01 $26.00 $26.07 $26.00 $26.02 $20.74 33,427
2016-07-29 $25.96 $26.08 $25.96 $26.03 $20.75 87,600
2016-07-28 $25.95 $26.03 $25.94 $25.94 $20.68 23,550
2016-07-27 $25.90 $25.99 $25.90 $25.98 $20.71 11,848
2016-07-26 $25.88 $25.96 $25.88 $25.94 $20.68 26,963
2016-07-25 $25.86 $25.94 $25.86 $25.94 $20.68 71,547
2016-07-22 $25.85 $25.92 $25.85 $25.90 $20.65 20,490
2016-07-21 $25.90 $25.90 $25.83 $25.85 $20.61 29,247
2016-07-20 $25.93 $25.96 $25.82 $25.91 $20.66 22,300
2016-07-19 $25.89 $25.98 $25.89 $25.96 $20.70 22,234
2016-07-18 $25.92 $25.97 $25.83 $25.97 $20.70 25,803
2016-07-15 $25.86 $26.00 $25.86 $25.96 $20.70 53,096
2016-07-14 $25.83 $25.93 $25.81 $25.92 $20.66 99,858
2016-07-13 $25.88 $25.94 $25.83 $25.89 $20.64 16,189
2016-07-12 $25.91 $25.97 $25.88 $25.88 $20.63 39,820
2016-07-11 $25.91 $25.98 $25.91 $25.94 $20.68 13,695
2016-07-08 $25.85 $25.98 $25.85 $25.92 $20.66 23,682
2016-07-07 $25.78 $25.94 $25.78 $25.83 $20.59 25,487
2016-07-06 $25.78 $25.87 $25.72 $25.79 $20.56 34,672
2016-07-05 $25.80 $25.81 $25.71 $25.81 $20.58 39,595
2016-07-01 $25.90 $25.98 $25.76 $25.76 $20.54 18,630
2016-06-30 $25.89 $25.97 $25.82 $25.86 $20.62 37,576
2016-06-29 $25.86 $25.90 $25.81 $25.82 $20.58 111,365
2016-06-28 $25.81 $25.87 $25.80 $25.86 $20.62 61,444
2016-06-27 $25.70 $25.79 $25.58 $25.77 $20.55 24,909
2016-06-24 $25.50 $25.82 $25.15 $25.73 $20.51 30,224
2016-06-23 $25.79 $25.87 $25.79 $25.82 $20.58 21,301
2016-06-22 $25.84 $25.89 $25.77 $25.86 $20.62 23,569
2016-06-21 $25.73 $25.79 $25.72 $25.79 $20.56 83,735
2016-06-20 $25.72 $25.84 $25.72 $25.72 $20.51 17,184
2016-06-17 $25.67 $25.78 $25.67 $25.70 $20.49 92,794
2016-06-16 $25.69 $25.73 $25.66 $25.73 $20.51 14,817
2016-06-15 $25.66 $25.77 $25.65 $25.72 $20.51 18,558
2016-06-14 $25.78 $25.85 $25.66 $25.66 $20.46 18,779
2016-06-13 $25.79 $25.88 $25.79 $25.81 $20.58 15,584
2016-06-10 $25.76 $25.85 $25.76 $25.78 $20.55 7,996
2016-06-09 $25.82 $25.85 $25.75 $25.83 $20.59 22,669
2016-06-08 $25.81 $25.87 $25.74 $25.86 $20.62 9,497
2016-06-07 $25.91 $25.91 $25.75 $25.75 $20.53 29,539
2016-06-06 $25.89 $25.94 $25.83 $25.89 $20.64 20,420
2016-06-03 $25.76 $25.90 $25.76 $25.90 $20.65 19,514
2016-06-02 $25.80 $25.80 $25.75 $25.80 $20.57 9,581
2016-06-01 $25.74 $25.80 $25.74 $25.80 $20.57 39,128
2016-05-31 $25.73 $25.76 $25.70 $25.70 $20.49 7,953
2016-05-27 $25.72 $25.76 $25.72 $25.76 $20.54 3,933
2016-05-26 $25.74 $25.75 $25.69 $25.75 $20.53 11,065
2016-05-25 $25.71 $25.77 $25.70 $25.70 $20.49 7,766
2016-05-24 $25.71 $25.78 $25.70 $25.71 $20.50 14,213
2016-05-23 $25.61 $25.79 $25.61 $25.77 $20.54 15,204
2016-05-20 $25.59 $25.69 $25.56 $25.64 $20.44 7,321
2016-05-19 $25.60 $25.69 $25.51 $25.68 $20.47 5,274
2016-05-18 $25.68 $25.92 $25.60 $25.69 $20.48 15,613
2016-05-17 $25.69 $25.73 $25.67 $25.72 $20.51 12,219
2016-05-16 $25.62 $25.72 $25.62 $25.71 $20.50 23,672
2016-05-13 $25.64 $25.65 $25.60 $25.60 $20.41 20,737
2016-05-12 $25.89 $25.93 $25.88 $25.92 $20.40 35,235
2016-05-11 $25.86 $25.92 $25.86 $25.89 $20.37 33,250
2016-05-10 $25.86 $25.92 $25.86 $25.90 $20.38 29,889
2016-05-09 $25.87 $25.93 $25.82 $25.86 $20.35 23,569
2016-05-06 $25.84 $25.91 $25.84 $25.91 $20.39 31,007
2016-05-05 $25.88 $25.89 $25.82 $25.89 $20.37 25,673
2016-05-04 $25.82 $25.93 $25.81 $25.90 $20.38 19,476
2016-05-03 $25.81 $25.92 $25.80 $25.88 $20.37 35,029
2016-05-02 $25.81 $25.86 $25.80 $25.86 $20.35 26,671
2016-04-29 $25.83 $25.87 $25.79 $25.79 $20.29 19,544
2016-04-28 $25.81 $25.86 $25.79 $25.83 $20.33 10,577
2016-04-27 $25.73 $25.88 $25.73 $25.79 $20.29 22,150
2016-04-26 $25.72 $25.77 $25.72 $25.73 $20.25 28,624
2016-04-25 $25.82 $25.83 $25.72 $25.72 $20.24 30,516
2016-04-22 $25.85 $25.96 $25.82 $25.82 $20.32 82,920
2016-04-21 $25.86 $25.90 $25.85 $25.85 $20.34 23,724
2016-04-20 $25.88 $25.94 $25.86 $25.86 $20.35 17,358
2016-04-19 $25.80 $25.95 $25.80 $25.87 $20.36 17,735
2016-04-18 $25.79 $25.90 $25.77 $25.84 $20.33 12,360
2016-04-15 $25.77 $25.85 $25.72 $25.85 $20.34 53,579
2016-04-14 $25.81 $25.84 $25.77 $25.77 $20.28 14,300
2016-04-13 $25.75 $25.85 $25.73 $25.84 $20.33 27,804
2016-04-12 $25.70 $25.76 $25.70 $25.76 $20.27 21,632
2016-04-11 $25.69 $25.78 $25.68 $25.70 $20.22 26,504
2016-04-08 $25.66 $25.73 $25.66 $25.69 $20.22 9,955
2016-04-07 $25.71 $25.71 $25.57 $25.65 $20.18 15,121
2016-04-06 $25.70 $25.84 $25.64 $25.84 $20.33 18,923
2016-04-05 $25.60 $25.74 $25.57 $25.74 $20.26 13,533
2016-04-04 $25.73 $25.73 $25.54 $25.71 $20.23 21,909
2016-04-01 $25.78 $25.84 $25.66 $25.74 $20.26 15,776
2016-03-31 $25.87 $25.87 $25.76 $25.76 $20.27 23,361
2016-03-30 $25.91 $25.94 $25.87 $25.92 $20.40 11,185
2016-03-29 $25.93 $25.95 $25.85 $25.94 $20.41 31,077
2016-03-28 $25.64 $25.99 $25.64 $25.88 $20.37 40,222
2016-03-24 $25.52 $25.65 $25.52 $25.65 $20.19 18,997
2016-03-23 $25.60 $25.61 $25.55 $25.60 $20.15 29,788
2016-03-22 $25.64 $25.67 $25.61 $25.65 $20.18 17,322
2016-03-21 $25.64 $25.71 $25.56 $25.70 $20.22 12,748
2016-03-18 $25.51 $25.72 $25.51 $25.72 $20.24 12,052
2016-03-17 $25.50 $25.67 $25.49 $25.51 $20.07 19,399
2016-03-16 $25.39 $25.50 $25.39 $25.50 $20.07 16,025
2016-03-15 $25.47 $25.48 $25.41 $25.47 $20.04 20,117
2016-03-14 $25.46 $25.55 $25.46 $25.51 $20.07 12,831
2016-03-11 $25.35 $25.51 $25.35 $25.49 $20.06 18,179
2016-03-10 $25.38 $25.43 $25.34 $25.35 $19.95 10,909
2016-03-09 $25.27 $25.43 $25.27 $25.43 $20.01 11,294
2016-03-08 $25.28 $25.32 $25.23 $25.32 $19.92 8,012
2016-03-07 $25.28 $25.32 $25.06 $25.23 $19.85 25,869
2016-03-04 $25.32 $25.35 $25.28 $25.28 $19.89 12,813
2016-03-03 $25.33 $25.38 $25.30 $25.31 $19.92 7,115
2016-03-02 $25.67 $25.70 $25.29 $25.33 $19.93 23,636
2016-03-01 $25.31 $25.76 $25.31 $25.60 $20.15 25,552
2016-02-29 $25.33 $25.41 $25.21 $25.34 $19.94 25,047
2016-02-26 $25.26 $25.35 $25.26 $25.35 $19.95 12,822
2016-02-25 $25.20 $25.32 $25.19 $25.26 $19.88 10,682
2016-02-24 $25.02 $25.20 $25.01 $25.19 $19.82 28,309
2016-02-23 $25.23 $25.23 $25.06 $25.14 $19.78 24,772
2016-02-22 $25.31 $25.39 $25.19 $25.20 $19.83 21,858
2016-02-19 $25.12 $25.28 $25.10 $25.26 $19.88 22,439
2016-02-18 $25.05 $25.24 $25.01 $25.20 $19.83 26,800
2016-02-17 $24.96 $25.13 $24.96 $25.11 $19.76 28,872
2016-02-16 $24.61 $24.99 $24.51 $24.92 $19.61 30,919
2016-02-12 $24.44 $24.69 $24.21 $24.44 $19.23 49,632
2016-02-11 $24.63 $24.75 $23.83 $24.12 $18.98 104,122
2016-02-10 $25.14 $25.21 $25.00 $25.11 $19.49 24,668
2016-02-09 $25.10 $25.18 $24.82 $24.96 $19.37 41,996
2016-02-08 $25.50 $25.50 $25.02 $25.14 $19.51 60,433
2016-02-05 $25.58 $25.63 $25.48 $25.50 $19.79 32,085
2016-02-04 $25.50 $25.64 $25.50 $25.60 $19.87 14,441
2016-02-03 $25.53 $25.60 $25.48 $25.54 $19.82 26,524
2016-02-02 $25.60 $25.72 $25.52 $25.54 $19.82 39,892
2016-02-01 $25.57 $25.65 $25.57 $25.65 $19.91 15,983
2016-01-29 $25.44 $25.66 $25.44 $25.66 $19.92 27,951
2016-01-28 $25.37 $25.56 $25.31 $25.56 $19.84 42,982
2016-01-27 $25.26 $25.48 $25.26 $25.30 $19.64 5,448
2016-01-26 $25.30 $25.39 $25.25 $25.27 $19.61 21,628
2016-01-25 $25.42 $25.49 $25.31 $25.31 $19.64 9,851
2016-01-22 $25.25 $25.54 $25.25 $25.49 $19.79 23,170
2016-01-21 $25.30 $25.36 $25.15 $25.21 $19.57 18,924
2016-01-20 $25.32 $25.32 $25.07 $25.27 $19.61 35,358
2016-01-19 $25.53 $25.55 $25.39 $25.42 $19.73 30,496
2016-01-15 $25.39 $25.52 $25.30 $25.52 $19.81 32,378
2016-01-14 $25.53 $25.58 $25.39 $25.58 $19.85 31,408
2016-01-13 $25.55 $25.61 $25.50 $25.57 $19.85 12,970
2016-01-12 $25.55 $25.62 $25.51 $25.62 $19.88 9,329
2016-01-11 $25.58 $25.61 $25.54 $25.55 $19.83 20,275
2016-01-08 $25.50 $25.66 $25.50 $25.64 $19.90 18,576
2016-01-07 $25.50 $25.67 $25.49 $25.50 $19.79 20,633
2016-01-06 $25.74 $25.78 $25.58 $25.67 $19.92 24,888
2016-01-05 $25.70 $25.93 $25.70 $25.70 $19.95 98,803
2016-01-04 $25.39 $25.72 $25.39 $25.67 $19.92 15,848
2015-12-31 $25.46 $25.55 $25.33 $25.55 $19.83 15,920
2015-12-30 $25.57 $25.62 $25.43 $25.56 $19.84 43,621
2015-12-29 $25.56 $25.64 $25.49 $25.55 $19.83 7,803
2015-12-28 $25.51 $25.56 $25.44 $25.47 $19.77 10,784
2015-12-24 $25.53 $25.53 $25.46 $25.48 $19.78 4,185
2015-12-23 $25.41 $25.53 $25.41 $25.42 $19.73 15,613
2015-12-22 $25.45 $25.58 $25.37 $25.41 $19.72 15,899
2015-12-21 $25.38 $25.49 $25.36 $25.47 $19.77 18,729
2015-12-18 $25.29 $25.44 $25.29 $25.42 $19.73 18,920
2015-12-17 $25.21 $25.36 $25.17 $25.25 $19.60 22,407
2015-12-16 $24.99 $25.18 $24.98 $25.18 $19.54 33,166
2015-12-15 $25.01 $25.21 $24.98 $25.07 $19.46 23,977
2015-12-14 $25.32 $25.32 $24.79 $24.91 $19.33 66,637
2015-12-11 $25.38 $25.41 $25.32 $25.38 $19.70 8,941
2015-12-10 $25.45 $25.45 $25.40 $25.44 $19.74 12,106
2015-12-09 $25.39 $25.46 $25.32 $25.44 $19.74 18,990
2015-12-08 $25.30 $25.40 $25.30 $25.36 $19.68 13,367
2015-12-07 $25.38 $25.39 $25.30 $25.39 $19.71 24,919
2015-12-04 $25.43 $25.48 $25.36 $25.36 $19.68 27,155
2015-12-03 $25.40 $25.47 $25.30 $25.47 $19.77 24,244
2015-12-02 $25.55 $25.55 $25.36 $25.42 $19.73 22,369
2015-12-01 $25.54 $25.55 $25.48 $25.52 $19.81 25,263
2015-11-30 $25.57 $25.57 $25.46 $25.50 $19.79 7,292
2015-11-27 $25.50 $25.55 $25.47 $25.51 $19.80 6,920
2015-11-25 $25.36 $25.50 $25.34 $25.45 $19.75 22,286
2015-11-24 $25.29 $25.35 $25.26 $25.35 $19.67 10,275
2015-11-23 $25.30 $25.35 $25.26 $25.26 $19.60 13,733
2015-11-20 $25.26 $25.30 $25.18 $25.30 $19.64 17,527
2015-11-19 $25.14 $25.25 $25.14 $25.25 $19.60 13,503
2015-11-18 $25.17 $25.23 $25.13 $25.20 $19.56 30,597
2015-11-17 $25.25 $25.25 $25.16 $25.17 $19.53 18,245
2015-11-16 $25.25 $25.34 $25.25 $25.25 $19.60 9,156
2015-11-13 $25.31 $25.32 $25.24 $25.29 $19.63 8,896
2015-11-12 $25.27 $25.28 $25.19 $25.26 $19.60 22,480
2015-11-11 $25.16 $25.35 $25.12 $25.26 $19.60 36,885
2015-11-10 $25.15 $25.24 $25.07 $25.24 $19.59 23,009
2015-11-09 $25.48 $25.48 $25.33 $25.44 $19.48 39,175
2015-11-06 $25.53 $25.53 $25.37 $25.46 $19.50 130,126
2015-11-05 $25.57 $25.65 $25.55 $25.59 $19.60 28,735
2015-11-04 $25.48 $25.64 $25.46 $25.60 $19.61 26,846
2015-11-03 $25.45 $25.53 $25.45 $25.47 $19.51 30,563
2015-11-02 $25.35 $25.53 $25.35 $25.52 $19.55 37,971
2015-10-30 $25.38 $25.39 $25.26 $25.39 $19.45 29,701
2015-10-29 $25.32 $25.38 $25.25 $25.36 $19.42 21,677
2015-10-28 $25.29 $25.39 $25.29 $25.35 $19.42 26,025
2015-10-27 $25.35 $25.35 $25.21 $25.33 $19.40 35,165
2015-10-26 $25.26 $25.33 $25.25 $25.29 $19.37 25,625
2015-10-23 $25.32 $25.38 $25.24 $25.35 $19.42 18,320
2015-10-22 $25.28 $25.32 $25.24 $25.27 $19.35 23,629
2015-10-21 $25.17 $25.32 $25.15 $25.26 $19.35 20,040
2015-10-20 $25.13 $25.19 $25.11 $25.17 $19.28 18,028
2015-10-19 $25.11 $25.20 $25.11 $25.14 $19.26 16,374
2015-10-16 $25.13 $25.18 $25.09 $25.18 $19.29 15,049
2015-10-15 $24.97 $25.13 $24.97 $25.07 $19.20 28,777
2015-10-14 $25.06 $25.11 $24.97 $24.97 $19.13 17,110
2015-10-13 $25.12 $25.12 $25.00 $25.05 $19.19 22,253
2015-10-12 $24.97 $25.23 $24.97 $25.12 $19.24 26,917
2015-10-09 $24.91 $25.00 $24.87 $25.00 $19.15 23,721
2015-10-08 $24.90 $24.96 $24.81 $24.96 $19.12 13,400
2015-10-07 $24.91 $24.92 $24.80 $24.84 $19.03 21,297
2015-10-06 $24.92 $24.93 $24.85 $24.85 $19.03 13,825
2015-10-05 $24.76 $24.96 $24.76 $24.89 $19.06 13,951
2015-10-02 $24.73 $24.77 $24.62 $24.77 $18.97 40,040
2015-10-01 $24.80 $24.80 $24.73 $24.76 $18.96 12,293
2015-09-30 $24.85 $24.91 $24.77 $24.77 $18.97 23,729
2015-09-29 $24.85 $24.91 $24.76 $24.77 $18.97 20,304
2015-09-28 $24.86 $24.94 $24.80 $24.82 $19.01 48,950
2015-09-25 $24.96 $25.00 $24.91 $24.98 $19.13 18,350
2015-09-24 $24.92 $24.96 $24.90 $24.96 $19.12 55,543
2015-09-23 $24.94 $24.95 $24.87 $24.94 $19.10 23,702
2015-09-22 $24.82 $24.92 $24.80 $24.91 $19.08 17,758
2015-09-21 $24.84 $24.94 $24.82 $24.83 $19.02 33,105
2015-09-18 $24.80 $24.87 $24.79 $24.87 $19.05 15,685
2015-09-17 $24.72 $24.86 $24.67 $24.81 $19.00 26,609
2015-09-16 $24.74 $24.78 $24.70 $24.76 $18.96 42,576
2015-09-15 $24.79 $24.84 $24.74 $24.74 $18.95 28,638
2015-09-14 $24.84 $24.86 $24.80 $24.82 $19.01 17,177
2015-09-11 $24.84 $24.85 $24.79 $24.80 $18.99 19,501
2015-09-10 $24.74 $24.85 $24.74 $24.84 $19.03 19,949
2015-09-09 $24.86 $24.86 $24.73 $24.75 $18.96 15,502
2015-09-08 $24.86 $24.88 $24.77 $24.82 $19.01 65,720
2015-09-04 $24.71 $24.83 $24.71 $24.82 $19.01 10,861
2015-09-03 $24.88 $24.88 $24.78 $24.79 $18.99 9,364
2015-09-02 $24.75 $24.84 $24.75 $24.84 $19.03 17,950
2015-09-01 $24.68 $24.78 $24.67 $24.72 $18.93 40,604
2015-08-31 $24.79 $24.81 $24.74 $24.78 $18.98 29,461
2015-08-28 $24.80 $24.91 $24.68 $24.70 $18.92 26,141
2015-08-27 $24.65 $24.74 $24.57 $24.70 $18.92 15,264
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.