Public Storage (PSA-P-E) Exchange: NYSE

  1. Profile
  2. Public Storage (PSA-P-E)

Data as of Oct. 8, 2025

$25.00 ($0.01) 0.04%

Public Storage - Daily Information
Click for more stock information on Public Storage.
Daily Information Data
Date Oct. 8, 2025
Open $25.00
Previous Close $25.00
High $25.00
Low $24.99
Adjusted Open $25.00
Previous Adjusted Close $25.00
Adjusted High $25.00
Adjusted Low $24.99
Invest in Public Storage (PSA-P-E)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Public Storage (PSA-P-E)
Date Open High Low Close Adj.Close Volume
2021-12-29 $25.00 $25.00 $24.99 $25.00 $25.00 16,375
2021-12-28 $25.00 $25.00 $24.99 $24.99 $24.99 7,261
2021-12-27 $24.99 $25.00 $24.98 $24.99 $24.99 32,779
2021-12-23 $24.99 $25.00 $24.99 $25.00 $25.00 8,372
2021-12-22 $25.00 $25.00 $24.99 $25.00 $25.00 10,551
2021-12-21 $24.99 $25.00 $24.98 $25.00 $25.00 10,854
2021-12-20 $24.98 $25.00 $24.98 $24.99 $24.99 26,647
2021-12-17 $24.99 $25.00 $24.98 $24.98 $24.98 14,763
2021-12-16 $24.98 $25.00 $24.98 $25.00 $25.00 11,734
2021-12-15 $24.98 $25.00 $24.98 $24.98 $24.98 13,924
2021-12-14 $25.05 $25.05 $24.98 $24.98 $24.98 5,326
2021-12-13 $25.27 $25.29 $25.27 $25.29 $24.98 7,970
2021-12-10 $25.27 $25.28 $25.25 $25.26 $24.95 13,444
2021-12-09 $25.27 $25.29 $25.27 $25.29 $24.98 7,526
2021-12-08 $25.29 $25.29 $25.27 $25.29 $24.98 8,591
2021-12-07 $25.26 $25.30 $25.26 $25.30 $24.99 20,781
2021-12-06 $25.26 $25.30 $25.25 $25.27 $24.96 15,024
2021-12-03 $25.30 $25.30 $25.25 $25.30 $24.99 13,527
2021-12-02 $25.24 $25.31 $25.24 $25.30 $24.99 50,247
2021-12-01 $25.24 $25.31 $25.24 $25.25 $24.94 28,607
2021-11-30 $25.25 $25.26 $25.24 $25.24 $24.93 37,752
2021-11-29 $25.30 $25.30 $25.22 $25.23 $24.92 9,229
2021-11-26 $25.23 $25.25 $25.21 $25.23 $24.92 6,301
2021-11-24 $25.21 $25.32 $25.21 $25.27 $24.96 12,948
2021-11-23 $25.21 $25.31 $25.21 $25.23 $24.92 13,582
2021-11-22 $25.29 $25.29 $25.20 $25.24 $24.93 5,359
2021-11-19 $25.28 $25.28 $25.23 $25.27 $24.96 6,172
2021-11-18 $25.20 $25.27 $25.20 $25.22 $24.91 12,765
2021-11-17 $25.25 $25.29 $25.20 $25.20 $24.89 6,799
2021-11-16 $25.24 $25.24 $25.20 $25.20 $24.89 23,604
2021-11-15 $25.26 $25.27 $25.21 $25.21 $24.90 13,948
2021-11-12 $25.23 $25.40 $25.23 $25.24 $24.93 19,496
2021-11-11 $25.21 $25.28 $25.21 $25.21 $24.90 9,893
2021-11-10 $25.24 $25.24 $25.20 $25.21 $24.90 15,013
2021-11-09 $25.30 $25.31 $25.24 $25.28 $24.98 20,795
2021-11-08 $25.44 $25.44 $25.35 $25.39 $25.08 6,761
2021-11-05 $25.39 $25.48 $25.33 $25.48 $25.17 12,253
2021-11-04 $25.29 $25.37 $25.29 $25.30 $24.99 13,992
2021-11-03 $25.25 $25.33 $25.25 $25.28 $24.97 6,755
2021-11-02 $25.36 $25.37 $25.25 $25.25 $24.94 8,454
2021-11-01 $25.32 $25.33 $25.29 $25.32 $25.01 7,281
2021-10-29 $25.23 $25.34 $25.20 $25.34 $25.03 50,471
2021-10-28 $25.28 $25.28 $25.20 $25.24 $24.93 7,979
2021-10-27 $25.21 $25.25 $25.20 $25.20 $24.89 8,940
2021-10-26 $25.21 $25.28 $25.18 $25.24 $24.94 14,763
2021-10-25 $25.26 $25.26 $25.20 $25.22 $24.91 14,321
2021-10-22 $25.26 $25.26 $25.21 $25.23 $24.92 11,964
2021-10-21 $25.20 $25.26 $25.20 $25.26 $24.95 21,728
2021-10-20 $25.22 $25.26 $25.20 $25.25 $24.94 23,740
2021-10-19 $25.25 $25.25 $25.17 $25.21 $24.90 14,449
2021-10-18 $25.22 $25.25 $25.14 $25.17 $24.86 23,467
2021-10-15 $25.22 $25.24 $25.14 $25.19 $24.88 17,185
2021-10-14 $25.14 $25.25 $25.13 $25.25 $24.94 34,804
2021-10-13 $25.15 $25.22 $25.11 $25.22 $24.91 38,114
2021-10-12 $25.14 $25.22 $25.12 $25.20 $24.89 24,382
2021-10-11 $25.13 $25.14 $25.10 $25.14 $24.84 12,307
2021-10-08 $25.09 $25.12 $25.09 $25.11 $24.81 18,629
2021-10-07 $25.16 $25.16 $25.08 $25.10 $24.80 17,810
2021-10-06 $25.10 $25.15 $25.10 $25.15 $24.85 21,587
2021-10-05 $25.17 $25.17 $25.08 $25.09 $24.79 37,440
2021-10-04 $25.12 $25.15 $25.10 $25.10 $24.80 16,919
2021-10-01 $25.10 $25.19 $25.10 $25.12 $24.81 17,745
2021-09-30 $25.18 $25.25 $25.08 $25.09 $24.79 88,811
2021-09-29 $25.10 $25.18 $25.09 $25.18 $24.87 11,122
2021-09-28 $25.15 $25.16 $25.08 $25.10 $24.80 14,149
2021-09-27 $25.15 $25.18 $25.12 $25.18 $24.87 12,711
2021-09-24 $25.18 $25.18 $25.13 $25.17 $24.87 6,236
2021-09-23 $25.17 $25.20 $25.15 $25.15 $24.85 16,484
2021-09-22 $25.13 $25.20 $25.11 $25.18 $24.87 24,060
2021-09-21 $25.14 $25.14 $25.11 $25.12 $24.82 9,026
2021-09-20 $25.10 $25.14 $25.10 $25.14 $24.84 8,113
2021-09-17 $25.14 $25.14 $25.10 $25.13 $24.83 8,455
2021-09-16 $25.14 $25.14 $25.10 $25.12 $24.82 23,245
2021-09-15 $25.12 $25.15 $25.09 $25.09 $24.79 26,114
2021-09-14 $25.09 $25.12 $25.09 $25.11 $24.81 12,116
2021-09-13 $25.38 $25.39 $25.35 $25.39 $24.78 6,513
2021-09-10 $25.40 $25.40 $25.38 $25.39 $24.78 9,707
2021-09-09 $25.36 $25.40 $25.36 $25.37 $24.76 6,760
2021-09-08 $25.35 $25.39 $25.35 $25.39 $24.78 9,320
2021-09-07 $25.40 $25.40 $25.35 $25.35 $24.74 6,319
2021-09-03 $25.40 $25.41 $25.38 $25.40 $24.79 13,076
2021-09-02 $25.40 $25.40 $25.33 $25.38 $24.77 28,071
2021-09-01 $25.34 $25.40 $25.34 $25.38 $24.77 10,290
2021-08-31 $25.35 $25.38 $25.33 $25.38 $24.77 21,936
2021-08-30 $25.42 $25.43 $25.32 $25.32 $24.71 39,698
2021-08-27 $25.33 $25.46 $25.33 $25.46 $24.85 13,489
2021-08-26 $25.33 $25.36 $25.32 $25.32 $24.71 6,086
2021-08-25 $25.40 $25.40 $25.32 $25.32 $24.71 9,107
2021-08-24 $25.32 $25.39 $25.32 $25.39 $24.78 6,983
2021-08-23 $25.37 $25.37 $25.32 $25.32 $24.71 12,873
2021-08-20 $25.42 $25.42 $25.35 $25.37 $24.76 7,244
2021-08-19 $25.36 $25.40 $25.31 $25.40 $24.79 8,217
2021-08-18 $25.38 $25.38 $25.31 $25.31 $24.70 8,125
2021-08-17 $25.37 $25.43 $25.35 $25.43 $24.82 6,303
2021-08-16 $25.40 $25.43 $25.36 $25.38 $24.77 68,943
2021-08-13 $25.40 $25.50 $25.38 $25.47 $24.86 11,965
2021-08-12 $25.32 $25.42 $25.32 $25.42 $24.81 10,268
2021-08-11 $25.35 $25.37 $25.32 $25.33 $24.72 10,791
2021-08-10 $25.50 $25.50 $25.30 $25.39 $24.78 30,934
2021-08-09 $25.57 $25.59 $25.51 $25.54 $24.93 7,423
2021-08-06 $25.51 $25.64 $25.51 $25.61 $24.99 16,627
2021-08-05 $25.60 $25.61 $25.54 $25.56 $24.95 14,811
2021-08-04 $25.60 $25.60 $25.50 $25.57 $24.96 9,021
2021-08-03 $25.51 $25.60 $25.45 $25.52 $24.91 14,368
2021-08-02 $25.63 $25.65 $25.54 $25.55 $24.94 26,365
2021-07-30 $25.45 $25.78 $25.45 $25.67 $25.05 33,592
2021-07-29 $25.37 $25.44 $25.37 $25.44 $24.83 12,349
2021-07-28 $25.41 $25.42 $25.38 $25.42 $24.81 3,249
2021-07-27 $25.37 $25.41 $25.37 $25.41 $24.80 17,639
2021-07-26 $25.38 $25.40 $25.31 $25.40 $24.79 41,432
2021-07-23 $25.53 $25.53 $25.34 $25.38 $24.77 9,309
2021-07-22 $25.35 $25.39 $25.31 $25.37 $24.76 18,213
2021-07-21 $25.35 $25.40 $25.33 $25.40 $24.79 13,052
2021-07-20 $25.30 $25.38 $25.30 $25.36 $24.75 6,861
2021-07-19 $25.33 $25.38 $25.28 $25.34 $24.73 15,413
2021-07-16 $25.45 $25.45 $25.34 $25.42 $24.81 19,065
2021-07-15 $25.47 $25.51 $25.45 $25.45 $24.84 2,351
2021-07-14 $25.57 $25.57 $25.41 $25.52 $24.91 23,725
2021-07-13 $25.59 $25.59 $25.51 $25.59 $24.98 11,390
2021-07-12 $25.51 $25.59 $25.51 $25.55 $24.94 5,960
2021-07-09 $25.49 $25.64 $25.49 $25.54 $24.93 11,141
2021-07-08 $25.55 $25.65 $25.55 $25.55 $24.94 7,909
2021-07-07 $25.53 $25.63 $25.53 $25.60 $24.99 11,700
2021-07-06 $25.43 $25.56 $25.43 $25.56 $24.95 12,632
2021-07-02 $25.45 $25.48 $25.37 $25.46 $24.85 10,026
2021-07-01 $25.44 $25.48 $25.42 $25.48 $24.87 8,923
2021-06-30 $25.44 $25.51 $25.38 $25.51 $24.90 45,742
2021-06-29 $25.53 $25.53 $25.30 $25.40 $24.79 12,901
2021-06-28 $25.34 $25.37 $25.30 $25.36 $24.75 8,682
2021-06-25 $25.35 $25.41 $25.28 $25.31 $24.70 23,389
2021-06-24 $25.53 $25.63 $25.38 $25.42 $24.81 33,476
2021-06-23 $25.54 $25.60 $25.50 $25.58 $24.97 12,556
2021-06-22 $25.65 $25.69 $25.46 $25.55 $24.94 27,843
2021-06-21 $25.49 $25.66 $25.49 $25.60 $24.98 9,498
2021-06-18 $25.62 $25.66 $25.46 $25.46 $24.85 16,316
2021-06-17 $25.46 $25.68 $25.46 $25.68 $25.06 10,176
2021-06-16 $25.52 $25.55 $25.46 $25.55 $24.94 11,208
2021-06-15 $25.55 $25.59 $25.50 $25.59 $24.98 10,156
2021-06-14 $25.54 $25.66 $25.53 $25.59 $24.98 10,337
2021-06-11 $25.84 $25.84 $25.82 $25.82 $24.90 6,960
2021-06-10 $25.79 $25.84 $25.76 $25.82 $24.90 8,583
2021-06-09 $25.74 $25.79 $25.70 $25.79 $24.87 9,389
2021-06-08 $25.71 $25.74 $25.62 $25.73 $24.81 14,275
2021-06-07 $25.73 $25.74 $25.66 $25.74 $24.82 9,027
2021-06-04 $25.70 $25.75 $25.64 $25.72 $24.81 15,460
2021-06-03 $25.82 $25.85 $25.66 $25.71 $24.80 25,056
2021-06-02 $25.80 $25.85 $25.79 $25.83 $24.91 11,400
2021-06-01 $25.72 $25.80 $25.69 $25.80 $24.88 6,774
2021-05-28 $25.74 $25.83 $25.70 $25.70 $24.79 23,699
2021-05-27 $25.74 $25.85 $25.74 $25.77 $24.85 7,493
2021-05-26 $25.85 $25.85 $25.73 $25.77 $24.85 9,648
2021-05-25 $25.83 $25.88 $25.75 $25.86 $24.94 9,763
2021-05-24 $25.86 $25.95 $25.76 $25.82 $24.90 17,237
2021-05-21 $25.82 $25.87 $25.77 $25.78 $24.86 13,017
2021-05-20 $25.68 $25.80 $25.68 $25.79 $24.87 9,298
2021-05-19 $25.64 $25.70 $25.62 $25.70 $24.79 7,016
2021-05-18 $25.67 $25.71 $25.61 $25.70 $24.79 12,276
2021-05-17 $25.73 $25.76 $25.73 $25.74 $24.82 3,931
2021-05-14 $25.72 $25.84 $25.72 $25.80 $24.88 7,562
2021-05-13 $25.71 $25.81 $25.65 $25.66 $24.75 10,451
2021-05-12 $25.73 $25.74 $25.60 $25.61 $24.70 20,996
2021-05-11 $25.81 $25.84 $25.63 $25.84 $24.92 9,985
2021-05-10 $25.92 $25.97 $25.87 $25.91 $24.99 5,321
2021-05-07 $25.96 $26.04 $25.79 $25.95 $25.03 44,528
2021-05-06 $25.91 $25.93 $25.81 $25.85 $24.93 26,112
2021-05-05 $26.02 $26.06 $25.91 $25.97 $25.05 4,776
2021-05-04 $25.93 $26.02 $25.87 $26.02 $25.09 6,932
2021-05-03 $25.86 $25.99 $25.83 $25.94 $25.02 22,089
2021-04-30 $25.72 $25.88 $25.68 $25.80 $24.88 52,892
2021-04-29 $25.80 $25.87 $25.72 $25.72 $24.81 9,885
2021-04-28 $25.89 $25.92 $25.85 $25.90 $24.98 6,618
2021-04-27 $25.93 $25.99 $25.91 $25.91 $24.99 8,133
2021-04-26 $25.97 $26.03 $25.97 $25.97 $25.05 7,728
2021-04-23 $25.87 $25.97 $25.81 $25.97 $25.05 15,810
2021-04-22 $25.96 $25.96 $25.80 $25.84 $24.92 28,865
2021-04-21 $25.87 $25.96 $25.87 $25.95 $25.03 8,093
2021-04-20 $25.86 $25.90 $25.86 $25.89 $24.97 4,840
2021-04-19 $25.91 $25.93 $25.88 $25.91 $24.99 9,232
2021-04-16 $25.90 $25.95 $25.88 $25.95 $25.03 7,790
2021-04-15 $25.86 $25.91 $25.82 $25.90 $24.98 21,782
2021-04-14 $25.95 $25.97 $25.78 $25.86 $24.94 37,353
2021-04-13 $25.98 $26.01 $25.91 $26.00 $25.08 23,318
2021-04-12 $26.00 $26.00 $25.96 $25.98 $25.06 10,159
2021-04-09 $26.01 $26.03 $25.96 $25.99 $25.07 13,332
2021-04-08 $26.01 $26.04 $25.94 $26.01 $25.09 22,790
2021-04-07 $26.00 $26.05 $25.95 $26.01 $25.09 53,357
2021-04-06 $25.89 $26.00 $25.86 $25.98 $25.06 49,153
2021-04-05 $25.83 $25.89 $25.80 $25.89 $24.97 12,439
2021-04-01 $25.87 $25.92 $25.73 $25.89 $24.97 58,008
2021-03-31 $25.89 $25.96 $25.84 $25.84 $24.92 42,942
2021-03-30 $25.79 $25.89 $25.78 $25.89 $24.97 16,280
2021-03-29 $25.86 $25.86 $25.77 $25.83 $24.91 22,918
2021-03-26 $25.79 $25.86 $25.79 $25.86 $24.94 14,210
2021-03-25 $25.79 $25.84 $25.75 $25.83 $24.91 11,425
2021-03-24 $25.70 $25.83 $25.70 $25.83 $24.91 14,270
2021-03-23 $25.68 $25.75 $25.68 $25.72 $24.81 5,080
2021-03-22 $25.67 $25.77 $25.67 $25.71 $24.80 13,537
2021-03-19 $25.57 $25.67 $25.50 $25.67 $24.76 35,506
2021-03-18 $25.60 $25.68 $25.54 $25.54 $24.63 26,494
2021-03-17 $25.74 $25.77 $25.66 $25.74 $24.82 16,693
2021-03-16 $25.63 $25.76 $25.63 $25.74 $24.82 10,498
2021-03-15 $25.57 $25.70 $25.57 $25.70 $24.79 24,924
2021-03-12 $25.91 $25.93 $25.83 $25.93 $24.71 18,363
2021-03-11 $25.72 $25.93 $25.72 $25.93 $24.71 26,256
2021-03-10 $25.74 $25.80 $25.70 $25.79 $24.58 13,913
2021-03-09 $25.70 $25.75 $25.66 $25.75 $24.54 22,252
2021-03-08 $25.69 $25.74 $25.66 $25.74 $24.53 15,450
2021-03-05 $25.57 $25.69 $25.53 $25.69 $24.48 27,799
2021-03-04 $25.59 $25.64 $25.50 $25.61 $24.41 21,068
2021-03-03 $25.50 $25.58 $25.42 $25.58 $24.38 19,478
2021-03-02 $25.51 $25.60 $25.46 $25.53 $24.33 21,456
2021-03-01 $25.38 $25.51 $25.38 $25.51 $24.31 41,740
2021-02-26 $25.30 $25.47 $25.25 $25.43 $24.24 64,714
2021-02-25 $25.44 $25.47 $25.20 $25.37 $24.18 46,478
2021-02-24 $25.41 $25.49 $25.38 $25.48 $24.28 22,478
2021-02-23 $25.45 $25.49 $25.41 $25.49 $24.29 23,092
2021-02-22 $25.45 $25.49 $25.44 $25.49 $24.29 21,062
2021-02-19 $25.50 $25.52 $25.47 $25.51 $24.31 26,767
2021-02-18 $25.45 $25.53 $25.40 $25.53 $24.33 41,519
2021-02-17 $25.46 $25.53 $25.44 $25.49 $24.29 21,887
2021-02-16 $25.54 $25.54 $25.41 $25.46 $24.27 29,656
2021-02-12 $25.54 $25.57 $25.45 $25.54 $24.34 26,068
2021-02-11 $25.59 $25.62 $25.55 $25.59 $24.39 16,172
2021-02-10 $25.62 $25.63 $25.55 $25.60 $24.40 12,984
2021-02-09 $25.63 $25.63 $25.58 $25.61 $24.41 11,351
2021-02-08 $25.58 $25.62 $25.57 $25.61 $24.41 7,067
2021-02-05 $25.55 $25.65 $25.55 $25.59 $24.39 16,354
2021-02-04 $25.52 $25.57 $25.47 $25.57 $24.37 20,103
2021-02-03 $25.57 $25.61 $25.47 $25.54 $24.34 25,604
2021-02-02 $25.58 $25.65 $25.56 $25.59 $24.39 12,410
2021-02-01 $25.55 $25.59 $25.48 $25.57 $24.37 30,835
2021-01-29 $25.50 $25.57 $25.45 $25.56 $24.36 38,426
2021-01-28 $25.48 $25.58 $25.47 $25.54 $24.34 7,193
2021-01-27 $25.61 $25.61 $25.45 $25.55 $24.35 17,845
2021-01-26 $25.70 $25.70 $25.64 $25.66 $24.46 13,373
2021-01-25 $25.69 $25.70 $25.64 $25.68 $24.48 9,771
2021-01-22 $25.60 $25.69 $25.60 $25.69 $24.48 9,639
2021-01-21 $25.71 $25.73 $25.64 $25.65 $24.45 6,871
2021-01-20 $25.70 $25.77 $25.69 $25.75 $24.54 13,538
2021-01-19 $25.63 $25.66 $25.55 $25.66 $24.46 27,320
2021-01-15 $25.65 $25.74 $25.63 $25.63 $24.43 16,861
2021-01-14 $25.62 $25.70 $25.50 $25.70 $24.49 24,894
2021-01-13 $25.39 $25.58 $25.39 $25.57 $24.37 26,572
2021-01-12 $25.47 $25.47 $25.27 $25.34 $24.15 67,093
2021-01-11 $25.73 $25.73 $25.31 $25.44 $24.25 65,885
2021-01-08 $25.72 $25.72 $25.64 $25.71 $24.50 12,452
2021-01-07 $25.78 $25.79 $25.51 $25.67 $24.47 22,336
2021-01-06 $25.98 $25.98 $25.54 $25.78 $24.57 21,007
2021-01-05 $25.94 $26.04 $25.90 $25.98 $24.76 26,793
2021-01-04 $26.12 $26.12 $25.97 $25.97 $24.75 13,591
2020-12-31 $26.07 $26.19 $26.03 $26.16 $24.93 36,496
2020-12-30 $26.17 $26.17 $26.00 $26.06 $24.84 28,820
2020-12-29 $26.12 $26.12 $26.06 $26.11 $24.88 8,679
2020-12-28 $26.10 $26.18 $26.03 $26.18 $24.95 11,609
2020-12-24 $26.05 $26.12 $26.05 $26.10 $24.88 3,596
2020-12-23 $26.06 $26.10 $26.02 $26.05 $24.83 3,673
2020-12-22 $26.09 $26.17 $26.00 $26.05 $24.83 24,555
2020-12-21 $25.92 $26.12 $25.92 $26.12 $24.89 22,875
2020-12-18 $26.03 $26.06 $26.01 $26.06 $24.84 8,973
2020-12-17 $26.02 $26.08 $25.99 $26.06 $24.84 21,087
2020-12-16 $25.96 $26.02 $25.94 $26.02 $24.80 20,194
2020-12-15 $25.92 $25.94 $25.89 $25.94 $24.72 13,726
2020-12-14 $25.90 $25.95 $25.89 $25.94 $24.72 17,974
2020-12-11 $26.09 $26.18 $26.03 $26.18 $24.66 13,541
2020-12-10 $26.10 $26.14 $26.05 $26.12 $24.60 11,387
2020-12-09 $26.10 $26.10 $26.05 $26.09 $24.58 13,609
2020-12-08 $26.05 $26.09 $26.01 $26.08 $24.57 18,972
2020-12-07 $26.06 $26.06 $25.96 $26.03 $24.51 12,052
2020-12-04 $26.01 $26.06 $26.01 $26.05 $24.54 15,152
2020-12-03 $26.01 $26.01 $25.96 $26.01 $24.50 17,684
2020-12-02 $26.03 $26.09 $25.95 $26.01 $24.50 53,868
2020-12-01 $26.04 $26.08 $25.99 $26.08 $24.57 7,011
2020-11-30 $26.13 $26.13 $25.98 $25.99 $24.48 33,015
2020-11-27 $26.11 $26.12 $26.05 $26.12 $24.60 5,517
2020-11-25 $26.07 $26.11 $26.05 $26.11 $24.59 8,535
2020-11-24 $26.09 $26.11 $26.00 $26.10 $24.59 20,531
2020-11-23 $26.03 $26.07 $25.97 $26.07 $24.56 16,996
2020-11-20 $26.00 $26.02 $25.95 $26.02 $24.51 8,847
2020-11-19 $26.00 $26.04 $25.94 $26.04 $24.53 12,673
2020-11-18 $25.99 $26.05 $25.96 $25.98 $24.47 11,356
2020-11-17 $26.05 $26.07 $25.98 $26.00 $24.49 17,946
2020-11-16 $25.91 $26.08 $25.91 $26.05 $24.54 33,742
2020-11-13 $25.89 $25.94 $25.88 $25.93 $24.42 10,607
2020-11-12 $25.80 $25.88 $25.80 $25.88 $24.38 5,813
2020-11-11 $25.87 $25.87 $25.80 $25.87 $24.37 6,501
2020-11-10 $25.74 $25.85 $25.74 $25.85 $24.35 12,235
2020-11-09 $25.81 $25.84 $25.72 $25.80 $24.30 29,242
2020-11-06 $25.72 $25.73 $25.65 $25.68 $24.19 14,671
2020-11-05 $25.71 $25.79 $25.66 $25.75 $24.26 19,198
2020-11-04 $25.59 $25.72 $25.59 $25.68 $24.19 15,179
2020-11-03 $25.68 $25.71 $25.53 $25.54 $24.06 41,182
2020-11-02 $25.63 $25.70 $25.58 $25.59 $24.10 15,875
2020-10-30 $25.60 $25.70 $25.55 $25.69 $24.20 35,124
2020-10-29 $25.70 $25.83 $25.61 $25.66 $24.17 28,156
2020-10-28 $25.80 $25.80 $25.52 $25.66 $24.17 15,117
2020-10-27 $25.98 $26.01 $25.86 $25.87 $24.37 9,204
2020-10-26 $26.11 $26.11 $25.83 $25.98 $24.47 11,495
2020-10-23 $25.94 $26.11 $25.94 $26.11 $24.59 22,543
2020-10-22 $25.85 $26.09 $25.84 $26.02 $24.51 31,415
2020-10-21 $26.14 $26.14 $25.93 $25.96 $24.45 11,052
2020-10-20 $26.00 $26.20 $26.00 $26.18 $24.66 8,822
2020-10-19 $26.19 $26.25 $26.00 $26.13 $24.61 24,439
2020-10-16 $26.21 $26.24 $26.14 $26.20 $24.68 5,840
2020-10-15 $26.20 $26.29 $26.12 $26.28 $24.75 17,440
2020-10-14 $26.28 $26.28 $26.21 $26.23 $24.71 12,444
2020-10-13 $26.18 $26.28 $26.12 $26.28 $24.75 28,919
2020-10-12 $26.27 $26.27 $26.13 $26.23 $24.71 36,896
2020-10-09 $26.40 $26.40 $26.22 $26.39 $24.86 41,492
2020-10-08 $26.36 $26.57 $26.32 $26.45 $24.91 19,927
2020-10-07 $26.29 $26.50 $26.29 $26.49 $24.95 6,329
2020-10-06 $26.24 $26.58 $26.19 $26.41 $24.88 29,610
2020-10-05 $26.17 $26.30 $26.11 $26.27 $24.75 18,760
2020-10-02 $25.99 $26.15 $25.90 $26.15 $24.63 13,287
2020-10-01 $26.05 $26.10 $25.85 $26.06 $24.55 23,343
2020-09-30 $26.07 $26.08 $25.90 $25.90 $24.40 56,777
2020-09-29 $25.87 $26.04 $25.87 $26.03 $24.52 16,203
2020-09-28 $25.84 $26.05 $25.84 $25.99 $24.48 14,629
2020-09-25 $25.62 $25.95 $25.62 $25.93 $24.42 8,347
2020-09-24 $25.75 $25.75 $25.47 $25.64 $24.15 31,035
2020-09-23 $25.96 $25.96 $25.60 $25.70 $24.21 15,871
2020-09-22 $25.70 $25.97 $25.69 $25.97 $24.46 55,516
2020-09-21 $25.75 $25.85 $25.64 $25.67 $24.18 38,122
2020-09-18 $25.92 $25.92 $25.83 $25.90 $24.40 18,025
2020-09-17 $25.89 $25.98 $25.89 $25.94 $24.43 7,695
2020-09-16 $25.89 $26.05 $25.89 $26.04 $24.53 13,622
2020-09-15 $25.83 $25.97 $25.72 $25.84 $24.34 35,489
2020-09-14 $25.80 $25.95 $25.72 $25.95 $24.44 32,316
2020-09-11 $26.08 $26.18 $25.91 $25.93 $24.14 21,948
2020-09-10 $25.99 $26.23 $25.99 $26.15 $24.34 18,606
2020-09-09 $25.87 $25.98 $25.87 $25.98 $24.19 9,348
2020-09-08 $25.87 $25.97 $25.87 $25.97 $24.18 22,740
2020-09-04 $25.85 $25.98 $25.84 $25.88 $24.09 59,106
2020-09-03 $25.92 $25.93 $25.76 $25.86 $24.07 48,248
2020-09-02 $25.76 $25.94 $25.75 $25.94 $24.15 19,383
2020-09-01 $25.88 $25.88 $25.70 $25.86 $24.08 30,248
2020-08-31 $25.87 $25.94 $25.77 $25.80 $24.02 45,792
2020-08-28 $25.82 $25.96 $25.78 $25.79 $24.01 15,256
2020-08-27 $25.98 $26.02 $25.93 $25.95 $24.16 26,109
2020-08-26 $25.86 $25.95 $25.86 $25.95 $24.16 31,141
2020-08-25 $25.93 $25.94 $25.90 $25.94 $24.15 31,042
2020-08-24 $25.90 $25.93 $25.90 $25.93 $24.14 25,694
2020-08-21 $25.94 $25.94 $25.75 $25.92 $24.13 18,866
2020-08-20 $25.97 $25.97 $25.86 $25.94 $24.15 23,038
2020-08-19 $25.84 $25.97 $25.84 $25.92 $24.13 21,017
2020-08-18 $25.94 $25.94 $25.86 $25.93 $24.14 26,673
2020-08-17 $25.82 $25.88 $25.80 $25.85 $24.07 22,867
2020-08-14 $25.79 $25.87 $25.79 $25.84 $24.06 39,893
2020-08-13 $25.96 $25.97 $25.93 $25.94 $24.15 12,403
2020-08-12 $25.97 $25.97 $25.81 $25.96 $24.17 15,466
2020-08-11 $25.83 $25.98 $25.83 $25.93 $24.14 20,772
2020-08-10 $25.75 $25.96 $25.75 $25.93 $24.14 21,855
2020-08-07 $25.69 $25.83 $25.68 $25.83 $24.05 14,400
2020-08-06 $25.67 $25.78 $25.67 $25.73 $23.95 11,335
2020-08-05 $25.79 $25.79 $25.70 $25.73 $23.95 13,843
2020-08-04 $25.88 $25.88 $25.68 $25.72 $23.94 45,341
2020-08-03 $25.79 $25.83 $25.72 $25.83 $24.05 17,604
2020-07-31 $25.66 $25.85 $25.66 $25.81 $24.03 30,407
2020-07-30 $25.93 $26.08 $25.67 $25.78 $24.00 103,410
2020-07-29 $25.93 $26.08 $25.92 $26.06 $24.26 18,488
2020-07-28 $25.77 $25.95 $25.77 $25.86 $24.07 18,342
2020-07-27 $25.81 $25.91 $25.81 $25.85 $24.07 37,429
2020-07-24 $25.87 $25.92 $25.74 $25.91 $24.12 22,802
2020-07-23 $25.83 $25.87 $25.76 $25.87 $24.08 8,873
2020-07-22 $25.65 $25.80 $25.65 $25.80 $24.02 11,519
2020-07-21 $25.70 $25.79 $25.68 $25.68 $23.91 21,589
2020-07-20 $25.61 $25.69 $25.58 $25.69 $23.92 16,198
2020-07-17 $25.66 $25.74 $25.56 $25.61 $23.84 14,099
2020-07-16 $25.59 $25.76 $25.48 $25.65 $23.88 21,783
2020-07-15 $25.37 $25.59 $25.37 $25.59 $23.82 18,632
2020-07-14 $25.50 $25.51 $25.40 $25.46 $23.70 28,508
2020-07-13 $25.34 $25.51 $25.34 $25.43 $23.67 16,335
2020-07-10 $25.21 $25.44 $25.18 $25.41 $23.66 14,552
2020-07-09 $25.20 $25.35 $25.12 $25.26 $23.51 27,174
2020-07-08 $25.19 $25.22 $25.11 $25.17 $23.43 14,828
2020-07-07 $25.11 $25.21 $25.11 $25.20 $23.46 23,040
2020-07-06 $25.16 $25.21 $25.10 $25.15 $23.41 31,777
2020-07-02 $25.11 $25.20 $25.10 $25.16 $23.42 39,802
2020-07-01 $25.07 $25.15 $25.06 $25.09 $23.36 23,447
2020-06-30 $25.10 $25.17 $24.98 $24.98 $23.26 110,893
2020-06-29 $25.02 $25.15 $25.02 $25.10 $23.37 24,590
2020-06-26 $25.19 $25.19 $25.01 $25.09 $23.36 22,356
2020-06-25 $25.02 $25.20 $25.02 $25.10 $23.37 13,317
2020-06-24 $25.05 $25.15 $25.03 $25.06 $23.33 59,064
2020-06-23 $25.15 $25.15 $25.01 $25.10 $23.37 20,995
2020-06-22 $25.15 $25.21 $25.03 $25.05 $23.32 47,863
2020-06-19 $25.17 $25.23 $25.11 $25.11 $23.38 15,070
2020-06-18 $25.21 $25.23 $25.07 $25.13 $23.40 8,507
2020-06-17 $25.11 $25.33 $25.11 $25.17 $23.43 111,755
2020-06-16 $25.17 $25.26 $25.03 $25.15 $23.41 18,632
2020-06-15 $24.72 $25.06 $24.70 $24.92 $23.20 34,682
2020-06-12 $25.16 $25.16 $24.79 $24.79 $23.08 35,709
2020-06-11 $25.13 $25.28 $25.07 $25.28 $23.25 19,550
2020-06-10 $25.41 $25.45 $25.28 $25.44 $23.39 19,208
2020-06-09 $25.53 $25.53 $25.41 $25.48 $23.43 14,762
2020-06-08 $25.50 $25.53 $25.39 $25.53 $23.48 16,267
2020-06-05 $25.39 $25.53 $25.39 $25.48 $23.43 15,341
2020-06-04 $25.41 $25.50 $25.31 $25.41 $23.37 17,523
2020-06-03 $25.43 $25.49 $25.42 $25.47 $23.42 17,352
2020-06-02 $25.35 $25.56 $25.35 $25.47 $23.42 11,764
2020-06-01 $25.32 $25.37 $25.26 $25.35 $23.31 15,227
2020-05-29 $25.22 $25.39 $25.19 $25.39 $23.35 16,913
2020-05-28 $25.25 $25.45 $25.25 $25.26 $23.23 25,762
2020-05-27 $25.24 $25.30 $25.14 $25.30 $23.27 28,174
2020-05-26 $25.06 $25.34 $25.06 $25.15 $23.13 21,187
2020-05-22 $24.98 $25.04 $24.98 $25.02 $23.01 19,098
2020-05-21 $25.09 $25.09 $24.93 $25.01 $23.00 11,123
2020-05-20 $25.00 $25.06 $24.89 $25.01 $23.00 41,428
2020-05-19 $24.97 $25.00 $24.90 $24.95 $22.94 23,736
2020-05-18 $25.00 $25.07 $24.90 $24.98 $22.97 15,645
2020-05-15 $24.85 $24.96 $24.75 $24.75 $22.76 18,007
2020-05-14 $25.00 $25.00 $24.76 $24.90 $22.90 78,231
2020-05-13 $25.00 $25.12 $24.91 $25.02 $23.01 113,687
2020-05-12 $25.07 $25.17 $25.02 $25.02 $23.01 41,649
2020-05-11 $25.03 $25.15 $25.02 $25.14 $23.12 50,865
2020-05-08 $25.05 $25.23 $25.02 $25.04 $23.03 25,612
2020-05-07 $25.11 $25.14 $25.02 $25.13 $23.11 17,401
2020-05-06 $25.06 $25.10 $24.94 $25.06 $23.05 17,953
2020-05-05 $25.33 $25.33 $25.05 $25.05 $23.04 72,359
2020-05-04 $25.07 $25.33 $25.05 $25.33 $23.29 13,600
2020-05-01 $25.19 $25.33 $25.19 $25.33 $23.29 5,050
2020-04-30 $25.06 $25.41 $25.05 $25.38 $23.34 84,351
2020-04-29 $25.01 $25.16 $25.01 $25.16 $23.14 19,916
2020-04-28 $25.01 $25.08 $24.91 $25.00 $22.99 33,000
2020-04-27 $25.09 $25.09 $24.92 $25.01 $23.00 16,701
2020-04-24 $24.67 $24.98 $24.67 $24.98 $22.97 12,364
2020-04-23 $24.66 $24.91 $24.55 $24.81 $22.82 28,249
2020-04-22 $24.66 $24.87 $24.55 $24.69 $22.71 28,825
2020-04-21 $24.43 $24.68 $24.25 $24.65 $22.67 42,479
2020-04-20 $24.86 $24.93 $24.51 $24.54 $22.57 49,656
2020-04-17 $24.81 $25.07 $24.73 $24.82 $22.82 33,571
2020-04-16 $24.34 $24.83 $24.30 $24.78 $22.79 50,114
2020-04-15 $24.30 $24.61 $24.24 $24.47 $22.50 38,625
2020-04-14 $24.60 $24.78 $24.50 $24.65 $22.67 21,326
2020-04-13 $24.79 $24.79 $24.06 $24.44 $22.48 46,589
2020-04-09 $24.50 $24.88 $24.33 $24.67 $22.69 76,837
2020-04-08 $23.83 $24.50 $23.63 $24.22 $22.27 57,120
2020-04-07 $23.08 $23.74 $22.92 $23.72 $21.81 31,752
2020-04-06 $22.72 $23.02 $22.69 $22.89 $21.05 64,470
2020-04-03 $22.96 $22.96 $22.41 $22.69 $20.87 68,318
2020-04-02 $22.83 $23.10 $22.30 $22.84 $21.00 55,872
2020-04-01 $23.09 $23.19 $22.61 $22.95 $21.10 59,422
2020-03-31 $24.07 $24.17 $23.42 $23.47 $21.58 63,415
2020-03-30 $22.80 $23.66 $22.66 $23.55 $21.66 40,913
2020-03-27 $24.18 $24.18 $22.39 $23.00 $21.15 74,102
2020-03-26 $24.24 $24.24 $23.49 $24.10 $22.16 50,883
2020-03-25 $22.50 $23.96 $21.96 $23.47 $21.58 39,058
2020-03-24 $20.20 $22.41 $20.20 $21.93 $20.17 32,568
2020-03-23 $20.91 $21.47 $18.98 $20.42 $18.78 122,680
2020-03-20 $22.03 $22.75 $21.35 $21.41 $19.69 73,409
2020-03-19 $20.00 $22.83 $18.88 $22.74 $20.91 114,004
2020-03-18 $22.05 $22.05 $19.48 $20.13 $18.51 72,761
2020-03-17 $22.23 $23.00 $21.86 $22.25 $20.46 40,584
2020-03-16 $22.90 $23.00 $21.76 $22.36 $20.56 41,610
2020-03-13 $23.60 $24.17 $22.53 $23.90 $21.98 88,501
2020-03-12 $24.39 $24.39 $23.40 $23.63 $21.46 124,344
2020-03-11 $25.01 $25.10 $24.78 $25.10 $22.79 48,594
2020-03-10 $25.06 $25.31 $24.95 $25.05 $22.74 33,510
2020-03-09 $24.85 $25.24 $24.75 $24.97 $22.67 54,415
2020-03-06 $25.29 $25.50 $25.19 $25.25 $22.93 170,598
2020-03-05 $25.64 $25.68 $25.40 $25.49 $23.15 18,424
2020-03-04 $25.50 $25.74 $25.44 $25.73 $23.36 17,453
2020-03-03 $25.26 $25.54 $25.26 $25.33 $23.00 20,952
2020-03-02 $25.05 $25.35 $25.00 $25.24 $22.92 56,174
2020-02-28 $25.20 $25.30 $24.79 $24.85 $22.56 106,523
2020-02-27 $25.36 $25.39 $25.06 $25.23 $22.91 52,426
2020-02-26 $25.25 $25.72 $25.20 $25.44 $23.10 32,639
2020-02-25 $25.81 $25.81 $25.27 $25.34 $23.01 35,495
2020-02-24 $25.75 $25.79 $25.63 $25.66 $23.30 10,728
2020-02-21 $25.84 $25.94 $25.78 $25.89 $23.51 12,592
2020-02-20 $25.78 $25.89 $25.70 $25.84 $23.46 19,577
2020-02-19 $25.84 $25.94 $25.77 $25.77 $23.40 32,135
2020-02-18 $25.93 $26.01 $25.83 $25.92 $23.53 20,327
2020-02-14 $25.93 $26.07 $25.89 $25.91 $23.53 5,520
2020-02-13 $26.10 $26.14 $25.89 $25.89 $23.51 20,946
2020-02-12 $26.13 $26.24 $26.06 $26.07 $23.67 10,818
2020-02-11 $26.16 $26.31 $26.12 $26.17 $23.76 21,797
2020-02-10 $26.31 $26.31 $26.10 $26.19 $23.78 23,617
2020-02-07 $26.05 $26.38 $26.05 $26.26 $23.84 28,041
2020-02-06 $26.01 $26.14 $26.01 $26.13 $23.73 39,918
2020-02-05 $25.97 $26.11 $25.95 $26.05 $23.65 27,789
2020-02-04 $25.99 $26.08 $25.92 $25.98 $23.58 40,841
2020-02-03 $25.97 $26.11 $25.97 $26.07 $23.67 5,890
2020-01-31 $25.78 $26.07 $25.78 $25.90 $23.52 23,066
2020-01-30 $25.94 $26.02 $25.92 $26.02 $23.63 5,992
2020-01-29 $25.85 $25.96 $25.84 $25.89 $23.51 12,177
2020-01-28 $25.80 $25.98 $25.80 $25.88 $23.50 10,682
2020-01-27 $25.85 $25.93 $25.82 $25.93 $23.54 8,447
2020-01-24 $25.93 $25.93 $25.81 $25.88 $23.50 5,389
2020-01-23 $25.77 $25.93 $25.77 $25.92 $23.53 26,172
2020-01-22 $25.80 $25.90 $25.80 $25.87 $23.49 14,504
2020-01-21 $25.73 $25.89 $25.73 $25.89 $23.51 10,769
2020-01-17 $26.02 $26.16 $25.78 $25.83 $23.45 114,418
2020-01-16 $26.22 $26.22 $26.01 $26.14 $23.73 34,987
2020-01-15 $26.21 $26.25 $26.12 $26.23 $23.82 12,630
2020-01-14 $26.07 $26.23 $26.07 $26.21 $23.80 15,883
2020-01-13 $26.14 $26.22 $26.02 $26.22 $23.81 52,273
2020-01-10 $25.94 $26.18 $25.94 $26.11 $23.71 18,465
2020-01-09 $25.91 $26.08 $25.91 $26.00 $23.61 24,037
2020-01-08 $25.92 $26.10 $25.92 $26.02 $23.63 32,764
2020-01-07 $25.95 $26.04 $25.78 $26.03 $23.63 10,631
2020-01-06 $25.84 $26.05 $25.84 $26.02 $23.63 26,830
2020-01-03 $25.73 $26.08 $25.73 $25.99 $23.60 26,976
2020-01-02 $25.49 $25.94 $25.49 $25.94 $23.55 39,153
2019-12-31 $25.48 $25.59 $25.46 $25.48 $23.14 26,321
2019-12-30 $25.51 $25.68 $25.51 $25.64 $23.28 9,523
2019-12-27 $25.56 $25.56 $25.48 $25.51 $23.16 9,266
2019-12-26 $25.55 $25.55 $25.45 $25.53 $23.18 6,524
2019-12-24 $25.42 $25.49 $25.38 $25.46 $23.12 8,250
2019-12-23 $25.35 $25.50 $25.35 $25.50 $23.15 9,753
2019-12-20 $25.45 $25.45 $25.35 $25.35 $23.02 20,450
2019-12-19 $25.40 $25.51 $25.40 $25.46 $23.12 17,189
2019-12-18 $25.50 $25.50 $25.40 $25.46 $23.12 9,226
2019-12-17 $25.48 $25.49 $25.40 $25.40 $23.06 38,421
2019-12-16 $25.34 $25.44 $25.25 $25.42 $23.08 38,550
2019-12-13 $25.20 $25.36 $25.18 $25.34 $23.01 47,564
2019-12-12 $25.06 $25.19 $25.05 $25.13 $22.82 60,994
2019-12-11 $25.18 $25.31 $25.18 $25.31 $22.70 14,671
2019-12-10 $25.16 $25.23 $25.12 $25.23 $22.63 14,138
2019-12-09 $25.20 $25.25 $25.12 $25.15 $22.56 15,732
2019-12-06 $25.17 $25.25 $25.12 $25.17 $22.58 19,383
2019-12-05 $25.17 $25.19 $25.09 $25.17 $22.58 14,821
2019-12-04 $25.08 $25.17 $25.05 $25.13 $22.54 19,831
2019-12-03 $25.04 $25.15 $25.03 $25.07 $22.49 34,817
2019-12-02 $25.10 $25.12 $25.00 $25.02 $22.44 24,034
2019-11-29 $25.22 $25.30 $25.15 $25.15 $22.56 51,443
2019-11-27 $25.25 $25.30 $25.21 $25.26 $22.65 25,383
2019-11-26 $25.25 $25.35 $25.25 $25.31 $22.70 15,877
2019-11-25 $25.23 $25.36 $25.23 $25.26 $22.66 12,617
2019-11-22 $25.30 $25.35 $25.27 $25.30 $22.69 31,947
2019-11-21 $25.17 $25.33 $25.15 $25.30 $22.69 14,138
2019-11-20 $25.08 $25.25 $25.07 $25.25 $22.65 34,651
2019-11-19 $25.13 $25.15 $25.05 $25.15 $22.56 30,753
2019-11-18 $25.18 $25.20 $25.10 $25.10 $22.52 34,874
2019-11-15 $25.21 $25.24 $25.16 $25.18 $22.59 34,702
2019-11-14 $25.29 $25.34 $25.20 $25.21 $22.62 16,822
2019-11-13 $25.15 $25.17 $25.13 $25.15 $22.56 43,189
2019-11-12 $25.14 $25.14 $25.08 $25.08 $22.50 66,531
2019-11-11 $25.28 $25.28 $25.05 $25.05 $22.47 45,805
2019-11-08 $25.20 $25.28 $25.10 $25.23 $22.63 12,488
2019-11-07 $25.24 $25.34 $25.13 $25.18 $22.59 19,286
2019-11-06 $25.31 $25.42 $25.30 $25.30 $22.69 14,508
2019-11-05 $25.30 $25.40 $25.26 $25.31 $22.70 13,139
2019-11-04 $25.53 $25.54 $25.38 $25.45 $22.83 6,818
2019-11-01 $25.49 $25.53 $25.42 $25.50 $22.87 47,982
2019-10-31 $25.41 $25.58 $25.36 $25.40 $22.78 103,658
2019-10-30 $25.62 $25.65 $25.43 $25.53 $22.90 22,886
2019-10-29 $25.80 $25.80 $25.64 $25.65 $23.00 38,335
2019-10-28 $25.77 $25.86 $25.68 $25.83 $23.17 15,088
2019-10-25 $25.74 $25.91 $25.74 $25.85 $23.19 6,659
2019-10-24 $25.91 $26.02 $25.81 $25.88 $23.22 22,598
2019-10-23 $25.94 $26.03 $25.88 $25.95 $23.28 13,981
2019-10-22 $25.85 $25.93 $25.76 $25.89 $23.22 30,799
2019-10-21 $25.97 $26.08 $25.89 $25.89 $23.22 9,236
2019-10-18 $26.00 $26.05 $25.97 $25.98 $23.30 10,279
2019-10-17 $25.93 $26.12 $25.91 $26.04 $23.36 18,486
2019-10-16 $25.86 $26.03 $25.86 $25.97 $23.30 35,311
2019-10-15 $25.89 $25.97 $25.85 $25.97 $23.30 13,392
2019-10-14 $25.87 $25.97 $25.82 $25.92 $23.25 50,659
2019-10-11 $25.83 $26.09 $25.83 $26.03 $23.35 23,860
2019-10-10 $25.81 $25.89 $25.80 $25.87 $23.21 23,424
2019-10-09 $25.87 $25.93 $25.80 $25.81 $23.15 15,902
2019-10-08 $25.81 $25.91 $25.78 $25.86 $23.20 8,145
2019-10-07 $25.88 $25.88 $25.80 $25.84 $23.18 28,326
2019-10-04 $25.75 $25.94 $25.75 $25.88 $23.22 15,033
2019-10-03 $25.70 $25.88 $25.70 $25.78 $23.13 4,933
2019-10-02 $25.97 $25.97 $25.60 $25.79 $23.13 34,271
2019-10-01 $25.70 $25.90 $25.70 $25.88 $23.22 15,747
2019-09-30 $25.87 $25.87 $25.62 $25.75 $23.10 87,225
2019-09-27 $25.60 $25.83 $25.52 $25.83 $23.17 27,552
2019-09-26 $25.43 $25.60 $25.43 $25.58 $22.95 7,806
2019-09-25 $25.55 $25.59 $25.47 $25.58 $22.95 16,048
2019-09-24 $25.56 $25.62 $25.52 $25.55 $22.92 21,794
2019-09-23 $25.53 $25.56 $25.50 $25.52 $22.89 20,584
2019-09-20 $25.28 $25.49 $25.28 $25.38 $22.77 8,866
2019-09-19 $25.38 $25.42 $25.35 $25.37 $22.76 6,401
2019-09-18 $25.23 $25.54 $25.23 $25.37 $22.76 19,522
2019-09-17 $25.25 $25.31 $25.16 $25.31 $22.70 8,708
2019-09-16 $25.01 $25.21 $24.98 $25.18 $22.59 41,010
2019-09-13 $25.40 $25.40 $24.80 $25.01 $22.44 40,666
2019-09-12 $25.33 $25.45 $25.31 $25.40 $22.78 36,414
2019-09-11 $25.29 $25.38 $25.29 $25.33 $22.72 26,623
2019-09-10 $25.80 $25.80 $25.62 $25.65 $22.73 18,521
2019-09-09 $25.75 $25.85 $25.69 $25.73 $22.80 20,408
2019-09-06 $25.75 $25.80 $25.70 $25.80 $22.87 22,117
2019-09-05 $25.70 $25.78 $25.54 $25.75 $22.82 54,079
2019-09-04 $25.43 $25.63 $25.43 $25.63 $22.72 40,122
2019-09-03 $25.51 $25.67 $25.35 $25.45 $22.56 63,701
2019-08-30 $25.62 $25.65 $25.47 $25.49 $22.59 65,464
2019-08-29 $25.66 $25.73 $25.56 $25.58 $22.67 34,151
2019-08-28 $25.56 $25.72 $25.56 $25.66 $22.74 41,556
2019-08-27 $25.68 $25.71 $25.53 $25.59 $22.68 8,058
2019-08-26 $25.61 $25.80 $25.61 $25.68 $22.76 18,511
2019-08-23 $25.82 $25.82 $25.58 $25.60 $22.69 12,899
2019-08-22 $25.80 $25.85 $25.67 $25.71 $22.79 39,806
2019-08-21 $25.70 $25.82 $25.70 $25.80 $22.87 29,157
2019-08-20 $25.76 $25.84 $25.68 $25.77 $22.84 60,730
2019-08-19 $25.85 $25.85 $25.67 $25.76 $22.83 30,705
2019-08-16 $25.88 $25.88 $25.75 $25.79 $22.86 14,042
2019-08-15 $25.69 $25.88 $25.69 $25.88 $22.94 34,574
2019-08-14 $25.60 $25.74 $25.54 $25.74 $22.81 25,826
2019-08-13 $25.49 $25.64 $25.49 $25.60 $22.69 19,467
2019-08-12 $25.56 $25.57 $25.46 $25.53 $22.63 33,824
2019-08-09 $25.50 $25.56 $25.37 $25.52 $22.62 36,215
2019-08-08 $25.26 $25.51 $25.26 $25.42 $22.53 23,941
2019-08-07 $25.14 $25.41 $25.14 $25.31 $22.43 23,858
2019-08-06 $25.31 $25.48 $25.31 $25.38 $22.49 17,294
2019-08-05 $25.32 $25.33 $25.12 $25.23 $22.36 12,320
2019-08-02 $25.30 $25.45 $25.15 $25.38 $22.50 31,461
2019-08-01 $25.22 $25.44 $25.22 $25.34 $22.46 20,759
2019-07-31 $25.29 $25.33 $25.13 $25.22 $22.35 95,882
2019-07-30 $25.32 $25.46 $25.29 $25.29 $22.41 32,700
2019-07-29 $25.25 $25.49 $25.24 $25.42 $22.53 31,701
2019-07-26 $25.26 $25.36 $25.25 $25.25 $22.38 25,766
2019-07-25 $25.26 $25.38 $25.20 $25.36 $22.48 27,448
2019-07-24 $25.19 $25.40 $25.19 $25.32 $22.44 36,981
2019-07-23 $25.21 $25.26 $25.11 $25.21 $22.34 65,527
2019-07-22 $25.18 $25.30 $25.11 $25.21 $22.34 26,791
2019-07-19 $25.12 $25.30 $25.10 $25.25 $22.38 33,348
2019-07-18 $25.22 $25.33 $25.17 $25.17 $22.31 38,379
2019-07-17 $25.17 $25.26 $25.06 $25.26 $22.39 24,265
2019-07-16 $25.06 $25.20 $25.06 $25.15 $22.29 29,251
2019-07-15 $25.02 $25.12 $25.00 $25.12 $22.26 31,094
2019-07-12 $24.91 $25.08 $24.91 $25.05 $22.20 15,859
2019-07-11 $24.98 $25.07 $24.98 $24.99 $22.15 11,270
2019-07-10 $24.97 $25.00 $24.96 $24.97 $22.13 14,447
2019-07-09 $24.85 $24.97 $24.80 $24.91 $22.08 18,309
2019-07-08 $24.90 $24.92 $24.76 $24.87 $22.04 21,409
2019-07-05 $24.98 $24.98 $24.82 $24.94 $22.10 33,272
2019-07-03 $24.93 $24.98 $24.90 $24.98 $22.14 16,818
2019-07-02 $24.61 $24.93 $24.61 $24.88 $22.05 48,000
2019-07-01 $24.60 $24.70 $24.52 $24.61 $21.81 36,855
2019-06-28 $24.80 $24.85 $24.51 $24.51 $21.72 100,438
2019-06-27 $24.95 $24.95 $24.72 $24.72 $21.91 28,822
2019-06-26 $24.90 $24.93 $24.84 $24.84 $22.02 26,801
2019-06-25 $25.13 $25.13 $24.80 $24.95 $22.11 52,668
2019-06-24 $25.15 $25.20 $24.96 $25.05 $22.20 39,292
2019-06-21 $24.86 $25.32 $24.86 $25.30 $22.42 61,148
2019-06-20 $25.05 $25.14 $24.92 $25.03 $22.18 53,977
2019-06-19 $24.75 $25.14 $24.75 $25.09 $22.24 80,417
2019-06-18 $24.99 $25.05 $24.75 $24.75 $21.94 55,511
2019-06-17 $24.84 $25.00 $24.84 $24.91 $22.08 53,407
2019-06-14 $24.94 $25.00 $24.75 $24.90 $22.07 43,813
2019-06-13 $24.77 $24.93 $24.77 $24.93 $22.10 39,739
2019-06-12 $24.75 $24.85 $24.74 $24.82 $22.00 15,209
2019-06-11 $24.74 $24.84 $24.71 $24.76 $21.95 36,294
2019-06-10 $24.94 $25.24 $24.91 $25.09 $21.97 95,230
2019-06-07 $24.85 $25.00 $24.85 $24.90 $21.80 27,002
2019-06-06 $24.75 $24.94 $24.70 $24.83 $21.74 88,499
2019-06-05 $24.82 $24.83 $24.67 $24.75 $21.67 30,702
2019-06-04 $24.63 $24.85 $24.60 $24.72 $21.64 92,178
2019-06-03 $24.48 $24.64 $24.48 $24.63 $21.56 26,135
2019-05-31 $24.49 $24.52 $24.34 $24.52 $21.47 56,701
2019-05-30 $24.45 $24.49 $24.40 $24.49 $21.44 73,804
2019-05-29 $24.37 $24.49 $24.34 $24.45 $21.41 36,389
2019-05-28 $24.49 $24.50 $24.42 $24.43 $21.39 23,163
2019-05-24 $24.38 $24.43 $24.35 $24.42 $21.38 120,999
2019-05-23 $24.30 $24.37 $24.27 $24.31 $21.28 24,123
2019-05-22 $24.32 $24.40 $24.31 $24.33 $21.30 38,206
2019-05-21 $24.33 $24.39 $24.33 $24.35 $21.32 56,093
2019-05-20 $24.17 $24.33 $24.17 $24.31 $21.28 32,058
2019-05-17 $24.14 $24.35 $24.14 $24.31 $21.28 27,912
2019-05-16 $24.18 $24.33 $24.18 $24.21 $21.20 27,909
2019-05-15 $23.95 $24.18 $23.95 $24.18 $21.17 25,021
2019-05-14 $23.82 $24.12 $23.82 $24.08 $21.08 35,159
2019-05-13 $23.77 $23.93 $23.77 $23.84 $20.87 19,686
2019-05-10 $23.98 $23.98 $23.86 $23.91 $20.93 16,519
2019-05-09 $23.91 $23.95 $23.90 $23.90 $20.92 10,543
2019-05-08 $23.89 $23.99 $23.88 $23.98 $20.99 14,219
2019-05-07 $23.92 $23.98 $23.83 $23.94 $20.96 19,760
2019-05-06 $23.91 $23.99 $23.88 $23.98 $20.99 15,961
2019-05-03 $23.97 $23.98 $23.91 $23.96 $20.98 25,835
2019-05-02 $23.92 $24.02 $23.87 $23.95 $20.97 33,270
2019-05-01 $23.90 $24.00 $23.82 $23.97 $20.99 40,643
2019-04-30 $24.15 $24.29 $23.79 $23.79 $20.83 140,445
2019-04-29 $24.22 $24.32 $24.14 $24.19 $21.18 24,138
2019-04-26 $24.08 $24.24 $24.08 $24.16 $21.15 23,406
2019-04-25 $24.15 $24.24 $24.10 $24.12 $21.12 21,136
2019-04-24 $24.22 $24.30 $24.12 $24.16 $21.15 31,542
2019-04-23 $24.00 $24.22 $24.00 $24.19 $21.18 23,483
2019-04-22 $24.23 $24.23 $23.98 $24.00 $21.01 29,556
2019-04-18 $24.13 $24.25 $24.11 $24.11 $21.11 17,647
2019-04-17 $24.21 $24.21 $24.10 $24.17 $21.16 30,382
2019-04-16 $24.07 $24.24 $24.07 $24.18 $21.17 42,752
2019-04-15 $24.12 $24.15 $24.06 $24.06 $21.06 13,905
2019-04-12 $24.13 $24.18 $24.10 $24.10 $21.10 17,533
2019-04-11 $23.99 $24.18 $23.99 $24.14 $21.13 21,144
2019-04-10 $24.10 $24.27 $24.08 $24.08 $21.08 76,167
2019-04-09 $24.29 $24.29 $24.08 $24.08 $21.08 31,208
2019-04-08 $24.29 $24.37 $24.17 $24.26 $21.24 28,996
2019-04-05 $24.34 $24.39 $24.22 $24.24 $21.22 36,658
2019-04-04 $24.24 $24.38 $24.11 $24.34 $21.31 32,654
2019-04-03 $24.22 $24.24 $24.09 $24.24 $21.22 21,032
2019-04-02 $24.17 $24.25 $23.90 $24.06 $21.06 51,367
2019-04-01 $23.85 $24.28 $23.85 $24.19 $21.18 54,748
2019-03-29 $23.58 $23.79 $23.56 $23.79 $20.83 63,051
2019-03-28 $23.55 $23.59 $23.46 $23.58 $20.64 40,874
2019-03-27 $23.60 $23.60 $23.42 $23.42 $20.50 41,896
2019-03-26 $23.69 $23.69 $23.60 $23.60 $20.66 19,024
2019-03-25 $23.60 $23.65 $23.57 $23.63 $20.69 17,240
2019-03-22 $23.56 $23.65 $23.53 $23.63 $20.69 24,872
2019-03-21 $23.53 $23.74 $23.53 $23.66 $20.72 31,281
2019-03-20 $23.43 $23.75 $23.29 $23.67 $20.72 37,425
2019-03-19 $23.65 $23.66 $23.43 $23.43 $20.51 28,214
2019-03-18 $23.62 $23.77 $23.58 $23.64 $20.70 36,479
2019-03-15 $23.64 $23.73 $23.59 $23.62 $20.68 28,792
2019-03-14 $23.65 $23.66 $23.55 $23.58 $20.64 18,841
2019-03-13 $23.50 $23.63 $23.42 $23.63 $20.69 14,142
2019-03-12 $23.37 $23.57 $23.29 $23.40 $20.49 26,350
2019-03-11 $23.51 $23.59 $23.51 $23.54 $20.34 30,222
2019-03-08 $23.35 $23.50 $23.35 $23.45 $20.26 27,349
2019-03-07 $23.57 $23.57 $23.40 $23.41 $20.23 39,944
2019-03-06 $23.49 $23.50 $23.32 $23.50 $20.31 43,649
2019-03-05 $23.12 $23.46 $23.09 $23.46 $20.27 53,091
2019-03-04 $23.25 $23.27 $23.04 $23.16 $20.01 62,710
2019-03-01 $23.19 $23.19 $23.00 $23.19 $20.04 72,999
2019-02-28 $22.97 $23.01 $22.65 $22.98 $19.86 57,447
2019-02-27 $22.87 $22.94 $22.77 $22.88 $19.77 30,757
2019-02-26 $22.82 $22.99 $22.77 $22.77 $19.68 17,638
2019-02-25 $22.85 $22.85 $22.75 $22.76 $19.67 28,409
2019-02-22 $22.97 $22.97 $22.69 $22.76 $19.67 20,475
2019-02-21 $22.98 $22.98 $22.81 $22.82 $19.72 24,997
2019-02-20 $22.93 $22.93 $22.82 $22.91 $19.80 26,369
2019-02-19 $22.81 $22.83 $22.69 $22.80 $19.70 24,718
2019-02-15 $22.64 $22.77 $22.50 $22.65 $19.57 31,672
2019-02-14 $22.57 $22.57 $22.46 $22.55 $19.49 19,485
2019-02-13 $22.33 $22.54 $22.33 $22.53 $19.47 34,681
2019-02-12 $22.28 $22.45 $22.28 $22.38 $19.34 27,526
2019-02-11 $22.24 $22.28 $22.13 $22.28 $19.25 17,653
2019-02-08 $22.02 $22.19 $21.89 $22.16 $19.15 23,444
2019-02-07 $22.06 $22.06 $21.80 $21.98 $18.99 36,184
2019-02-06 $22.30 $22.30 $22.01 $22.01 $19.02 44,225
2019-02-05 $22.28 $22.42 $22.19 $22.27 $19.25 33,903
2019-02-04 $22.24 $22.24 $22.12 $22.18 $19.17 38,396
2019-02-01 $22.20 $22.35 $22.15 $22.19 $19.18 36,301
2019-01-31 $22.29 $22.66 $22.01 $22.01 $19.02 119,381
2019-01-30 $22.25 $22.43 $22.14 $22.34 $19.31 48,226
2019-01-29 $22.22 $22.22 $22.04 $22.12 $19.12 15,572
2019-01-28 $22.24 $22.24 $22.06 $22.15 $19.14 14,884
2019-01-25 $22.20 $22.37 $22.18 $22.18 $19.17 30,520
2019-01-24 $22.09 $22.16 $22.04 $22.12 $19.12 18,205
2019-01-23 $22.02 $22.10 $22.00 $22.01 $19.02 23,833
2019-01-22 $22.20 $22.20 $21.98 $22.09 $19.09 41,775
2019-01-18 $22.00 $22.20 $21.95 $22.20 $19.18 46,617
2019-01-17 $22.08 $22.08 $21.89 $21.92 $18.94 16,217
2019-01-16 $21.94 $22.08 $21.83 $22.08 $19.08 65,340
2019-01-15 $21.88 $21.99 $21.80 $21.90 $18.93 23,908
2019-01-14 $21.79 $21.91 $21.74 $21.76 $18.80 31,132
2019-01-11 $21.77 $21.79 $21.67 $21.79 $18.83 45,489
2019-01-10 $21.50 $21.79 $21.40 $21.67 $18.73 20,942
2019-01-09 $21.63 $21.63 $21.45 $21.46 $18.55 18,356
2019-01-08 $21.44 $21.62 $21.36 $21.59 $18.66 33,639
2019-01-07 $21.43 $21.69 $21.43 $21.44 $18.53 25,859
2019-01-04 $21.38 $21.81 $21.33 $21.44 $18.53 82,403
2019-01-03 $20.91 $21.25 $20.80 $21.17 $18.29 70,340
2019-01-02 $20.48 $21.02 $20.42 $20.99 $18.14 54,443
2018-12-31 $20.81 $20.81 $20.53 $20.62 $17.82 49,887
2018-12-28 $20.34 $20.62 $20.24 $20.50 $17.72 47,839
2018-12-27 $20.25 $20.33 $20.15 $20.28 $17.53 112,177
2018-12-26 $20.13 $20.36 $20.13 $20.30 $17.54 30,870
2018-12-24 $20.53 $20.55 $20.18 $20.21 $17.46 33,079
2018-12-21 $20.26 $20.38 $20.20 $20.32 $17.56 59,964
2018-12-20 $20.41 $20.48 $20.13 $20.37 $17.60 74,067
2018-12-19 $20.36 $20.52 $20.35 $20.52 $17.73 113,267
2018-12-18 $20.47 $20.69 $20.32 $20.36 $17.59 42,767
2018-12-17 $20.60 $20.60 $20.38 $20.47 $17.69 45,534
2018-12-14 $20.56 $20.75 $20.41 $20.53 $17.74 92,342
2018-12-13 $20.92 $20.99 $20.62 $20.75 $17.93 46,063
2018-12-12 $20.99 $21.26 $20.92 $20.92 $18.08 43,394
2018-12-11 $20.88 $21.06 $20.83 $21.05 $18.19 23,746
2018-12-10 $21.00 $21.20 $20.90 $21.20 $18.06 41,933
2018-12-07 $20.67 $21.02 $20.67 $20.86 $17.77 27,236
2018-12-06 $20.68 $20.84 $20.50 $20.84 $17.75 56,455
2018-12-04 $21.00 $21.00 $20.53 $20.74 $17.67 52,893
2018-12-03 $21.05 $21.05 $20.70 $20.94 $17.84 30,026
2018-11-30 $20.90 $21.02 $20.73 $20.74 $17.67 24,262
2018-11-29 $21.15 $21.27 $20.90 $21.01 $17.90 19,099
2018-11-28 $21.17 $21.19 $21.01 $21.05 $17.93 26,607
2018-11-27 $21.00 $21.13 $20.93 $21.13 $18.00 35,103
2018-11-26 $21.37 $21.37 $20.93 $21.01 $17.90 20,839
2018-11-23 $21.13 $21.23 $21.11 $21.23 $18.08 15,518
2018-11-21 $20.97 $21.18 $20.97 $21.14 $18.01 18,264
2018-11-20 $20.96 $21.03 $20.90 $20.97 $17.86 47,457
2018-11-19 $21.22 $21.25 $20.95 $21.04 $17.92 62,707
2018-11-16 $21.38 $21.44 $21.13 $21.26 $18.11 24,061
2018-11-15 $21.52 $21.63 $21.32 $21.37 $18.20 27,494
2018-11-14 $21.54 $21.70 $21.53 $21.63 $18.42 15,316
2018-11-13 $21.70 $21.76 $21.52 $21.54 $18.35 34,485
2018-11-12 $21.74 $21.80 $21.63 $21.71 $18.49 12,998
2018-11-09 $21.81 $21.81 $21.66 $21.75 $18.53 20,251
2018-11-08 $21.88 $21.93 $21.77 $21.81 $18.58 12,937
2018-11-07 $21.96 $22.04 $21.84 $21.85 $18.61 27,390
2018-11-06 $21.77 $21.96 $21.76 $21.85 $18.61 12,125
2018-11-05 $21.63 $21.81 $21.63 $21.80 $18.57 13,610
2018-11-02 $22.00 $22.07 $21.62 $21.73 $18.51 40,574
2018-11-01 $21.86 $22.00 $21.86 $21.92 $18.67 27,282
2018-10-31 $21.98 $22.07 $21.62 $21.94 $18.69 24,135
2018-10-30 $21.94 $22.03 $21.94 $21.99 $18.73 13,668
2018-10-29 $22.01 $22.18 $21.94 $22.02 $18.76 29,352
2018-10-26 $21.78 $22.02 $21.73 $22.01 $18.75 17,167
2018-10-25 $21.74 $21.91 $21.62 $21.91 $18.66 48,844
2018-10-24 $21.72 $21.98 $21.72 $21.76 $18.53 37,516
2018-10-23 $21.50 $21.68 $21.36 $21.65 $18.44 35,597
2018-10-22 $21.50 $21.72 $21.47 $21.69 $18.48 57,096
2018-10-19 $21.28 $21.47 $21.15 $21.47 $18.29 73,466
2018-10-18 $21.12 $21.27 $21.09 $21.21 $18.07 27,975
2018-10-17 $21.28 $21.28 $21.06 $21.14 $18.01 52,701
2018-10-16 $21.31 $21.31 $21.16 $21.16 $18.02 42,186
2018-10-15 $21.18 $21.24 $20.89 $21.20 $18.06 46,337
2018-10-12 $21.16 $21.34 $21.03 $21.11 $17.98 56,641
2018-10-11 $21.24 $21.25 $21.00 $21.10 $17.97 36,855
2018-10-10 $21.35 $21.48 $20.89 $21.17 $18.03 68,276
2018-10-09 $21.36 $21.58 $21.23 $21.51 $18.32 56,046
2018-10-08 $21.47 $21.60 $21.11 $21.26 $18.11 80,816
2018-10-05 $21.65 $21.71 $21.30 $21.45 $18.27 52,100
2018-10-04 $21.68 $21.87 $21.42 $21.66 $18.45 42,012
2018-10-03 $22.25 $22.34 $21.45 $21.92 $18.67 50,700
2018-10-02 $22.51 $22.69 $22.31 $22.43 $19.11 39,316
2018-10-01 $22.96 $23.00 $22.38 $22.51 $19.17 86,481
2018-09-28 $22.90 $23.09 $22.84 $22.99 $19.58 38,777
2018-09-27 $23.06 $23.08 $22.81 $22.92 $19.52 19,756
2018-09-26 $23.08 $23.10 $22.96 $23.00 $19.59 24,903
2018-09-25 $23.23 $23.23 $22.87 $23.08 $19.66 36,186
2018-09-24 $23.16 $23.32 $23.16 $23.16 $19.73 16,754
2018-09-21 $23.13 $23.39 $23.13 $23.16 $19.73 19,457
2018-09-20 $23.44 $23.44 $23.05 $23.28 $19.83 32,504
2018-09-19 $23.64 $23.64 $23.48 $23.52 $20.03 36,466
2018-09-18 $23.88 $23.88 $23.63 $23.72 $20.20 24,193
2018-09-17 $23.98 $24.01 $23.88 $23.90 $20.36 19,212
2018-09-14 $23.86 $24.02 $23.75 $24.02 $20.46 40,688
2018-09-13 $24.07 $24.07 $23.90 $23.93 $20.38 20,458
2018-09-12 $23.85 $23.93 $23.78 $23.91 $20.37 19,683
2018-09-11 $23.67 $23.84 $23.65 $23.76 $20.24 35,263
2018-09-10 $23.79 $24.10 $23.70 $23.98 $20.17 15,721
2018-09-07 $23.88 $23.89 $23.66 $23.70 $19.93 25,706
2018-09-06 $24.01 $24.22 $23.88 $23.99 $20.17 16,900
2018-09-05 $24.24 $24.29 $23.96 $24.07 $20.24 34,539
2018-09-04 $24.42 $24.45 $24.20 $24.31 $20.44 36,623
2018-08-31 $24.43 $24.50 $24.40 $24.46 $20.57 22,740
2018-08-30 $24.35 $24.44 $24.31 $24.42 $20.54 11,396
2018-08-29 $24.40 $24.46 $24.34 $24.38 $20.50 27,308
2018-08-28 $24.27 $24.44 $24.23 $24.44 $20.55 33,984
2018-08-27 $24.10 $24.33 $24.10 $24.33 $20.46 15,844
2018-08-24 $24.06 $24.19 $24.05 $24.15 $20.31 15,649
2018-08-23 $24.17 $24.17 $23.96 $24.06 $20.23 6,188
2018-08-22 $24.18 $24.19 $24.03 $24.03 $20.21 8,569
2018-08-21 $24.09 $24.15 $24.06 $24.12 $20.28 25,442
2018-08-20 $23.95 $24.10 $23.91 $24.02 $20.20 36,043
2018-08-17 $23.96 $24.00 $23.91 $23.92 $20.12 13,652
2018-08-16 $23.88 $24.00 $23.88 $23.97 $20.16 17,685
2018-08-15 $23.87 $23.91 $23.74 $23.89 $20.09 7,672
2018-08-14 $23.72 $23.86 $23.72 $23.86 $20.06 13,305
2018-08-13 $23.63 $23.73 $23.61 $23.72 $19.95 21,234
2018-08-10 $23.83 $23.83 $23.70 $23.72 $19.95 7,372
2018-08-09 $23.91 $23.92 $23.84 $23.86 $20.06 10,861
2018-08-08 $23.81 $23.95 $23.79 $23.95 $20.14 19,266
2018-08-07 $23.85 $23.94 $23.85 $23.86 $20.06 11,669
2018-08-06 $23.99 $24.06 $23.86 $23.93 $20.12 13,742
2018-08-03 $23.88 $24.17 $23.88 $24.06 $20.23 8,930
2018-08-02 $23.95 $24.08 $23.80 $23.97 $20.16 37,107
2018-08-01 $24.19 $24.25 $24.00 $24.08 $20.25 17,018
2018-07-31 $24.36 $24.36 $24.21 $24.29 $20.42 19,662
2018-07-30 $24.18 $24.35 $23.86 $24.24 $20.38 34,498
2018-07-27 $24.35 $24.44 $24.29 $24.36 $20.49 20,851
2018-07-26 $24.30 $24.47 $24.30 $24.42 $20.54 17,794
2018-07-25 $24.30 $24.43 $24.24 $24.39 $20.51 18,470
2018-07-24 $24.49 $24.52 $24.33 $24.33 $20.46 21,973
2018-07-23 $24.53 $24.58 $24.46 $24.54 $20.64 18,056
2018-07-20 $24.40 $24.59 $24.40 $24.59 $20.68 38,563
2018-07-19 $24.25 $24.45 $24.25 $24.45 $20.56 31,151
2018-07-18 $24.25 $24.35 $24.25 $24.28 $20.42 24,717
2018-07-17 $24.31 $24.40 $24.27 $24.27 $20.41 12,038
2018-07-16 $24.49 $24.49 $24.32 $24.36 $20.49 17,738
2018-07-13 $24.59 $24.60 $24.27 $24.53 $20.63 31,656
2018-07-12 $24.61 $24.69 $24.40 $24.69 $20.76 27,714
2018-07-11 $24.53 $24.61 $24.53 $24.57 $20.66 31,578
2018-07-10 $24.53 $24.63 $24.50 $24.62 $20.70 26,307
2018-07-09 $24.53 $24.62 $24.36 $24.61 $20.70 37,916
2018-07-06 $24.38 $24.65 $24.38 $24.53 $20.63 41,076
2018-07-05 $24.40 $24.47 $24.38 $24.46 $20.57 34,358
2018-07-03 $24.23 $24.48 $24.23 $24.44 $20.56 20,705
2018-07-02 $24.26 $24.39 $24.15 $24.25 $20.39 48,398
2018-06-29 $24.29 $24.29 $24.18 $24.18 $20.33 18,251
2018-06-28 $24.16 $24.22 $24.12 $24.16 $20.32 26,717
2018-06-27 $24.15 $24.18 $24.07 $24.07 $20.24 38,309
2018-06-26 $24.16 $24.20 $24.14 $24.19 $20.34 37,007
2018-06-25 $24.07 $24.18 $24.07 $24.11 $20.28 25,603
2018-06-22 $24.05 $24.14 $24.04 $24.12 $20.28 11,828
2018-06-21 $24.14 $24.14 $24.05 $24.05 $20.22 27,491
2018-06-20 $24.00 $24.16 $24.00 $24.13 $20.29 13,597
2018-06-19 $24.04 $24.07 $23.95 $24.04 $20.22 17,089
2018-06-18 $24.06 $24.11 $23.86 $23.99 $20.17 80,727
2018-06-15 $24.05 $24.14 $24.01 $24.06 $20.23 11,581
2018-06-14 $23.96 $24.13 $23.96 $24.05 $20.22 17,218
2018-06-13 $24.12 $24.13 $23.99 $24.00 $20.18 18,165
2018-06-12 $24.22 $24.22 $24.06 $24.09 $20.26 40,356
2018-06-11 $24.50 $24.54 $24.42 $24.50 $20.34 36,984
2018-06-08 $24.55 $24.55 $24.40 $24.45 $20.30 56,459
2018-06-07 $24.39 $24.46 $24.35 $24.46 $20.31 50,472
2018-06-06 $24.35 $24.45 $24.33 $24.40 $20.26 106,123
2018-06-05 $24.10 $24.35 $24.10 $24.35 $20.22 36,340
2018-06-04 $24.09 $24.17 $24.08 $24.17 $20.07 31,084
2018-06-01 $23.86 $24.09 $23.86 $24.09 $20.00 16,721
2018-05-31 $23.82 $23.90 $23.80 $23.86 $19.82 8,624
2018-05-30 $23.81 $23.90 $23.80 $23.88 $19.83 25,990
2018-05-29 $23.66 $23.87 $23.66 $23.80 $19.76 17,667
2018-05-25 $23.60 $23.80 $23.60 $23.73 $19.70 11,911
2018-05-24 $23.65 $23.66 $23.54 $23.63 $19.62 11,643
2018-05-23 $23.50 $23.62 $23.50 $23.57 $19.57 20,188
2018-05-22 $23.51 $23.54 $23.47 $23.54 $19.55 31,417
2018-05-21 $23.52 $23.67 $23.49 $23.54 $19.54 25,428
2018-05-18 $23.42 $23.56 $23.42 $23.50 $19.51 9,820
2018-05-17 $23.46 $23.57 $23.39 $23.47 $19.49 12,210
2018-05-16 $23.52 $23.59 $23.41 $23.57 $19.57 35,705
2018-05-15 $23.60 $23.60 $23.46 $23.47 $19.49 18,931
2018-05-14 $23.74 $23.84 $23.63 $23.70 $19.68 42,844
2018-05-11 $23.40 $23.79 $23.40 $23.79 $19.75 17,321
2018-05-10 $23.40 $23.46 $23.35 $23.45 $19.47 14,609
2018-05-09 $23.34 $23.49 $23.26 $23.46 $19.48 23,194
2018-05-08 $23.12 $23.36 $23.09 $23.34 $19.38 56,052
2018-05-07 $23.15 $23.22 $23.08 $23.22 $19.28 18,095
2018-05-04 $22.90 $23.12 $22.85 $23.07 $19.16 15,170
2018-05-03 $22.87 $23.02 $22.87 $22.95 $19.06 7,021
2018-05-02 $22.87 $22.96 $22.85 $22.94 $19.05 4,318
2018-05-01 $22.75 $22.86 $22.73 $22.86 $18.98 16,217
2018-04-30 $22.83 $22.95 $22.81 $22.81 $18.94 15,308
2018-04-27 $22.95 $22.95 $22.85 $22.88 $19.00 28,630
2018-04-26 $22.96 $23.02 $22.92 $22.95 $19.06 25,620
2018-04-25 $23.02 $23.12 $22.86 $23.06 $19.15 31,634
2018-04-24 $23.23 $23.23 $23.02 $23.08 $19.17 15,898
2018-04-23 $23.15 $23.23 $23.11 $23.23 $19.29 23,359
2018-04-20 $23.28 $23.30 $23.15 $23.30 $19.35 34,912
2018-04-19 $23.07 $23.26 $23.07 $23.13 $19.21 39,708
2018-04-18 $23.28 $23.28 $23.06 $23.18 $19.25 15,887
2018-04-17 $23.28 $23.28 $23.02 $23.19 $19.26 13,414
2018-04-16 $23.26 $23.26 $23.06 $23.14 $19.22 10,348
2018-04-13 $22.99 $23.24 $22.99 $23.19 $19.26 18,543
2018-04-12 $23.24 $23.24 $23.05 $23.11 $19.19 19,546
2018-04-11 $23.19 $23.20 $23.10 $23.15 $19.22 20,973
2018-04-10 $23.26 $23.27 $23.17 $23.22 $19.28 20,659
2018-04-09 $23.17 $23.22 $23.15 $23.17 $19.24 11,381
2018-04-06 $23.37 $23.37 $23.10 $23.26 $19.31 27,356
2018-04-05 $23.49 $23.49 $23.24 $23.39 $19.42 22,316
2018-04-04 $23.50 $23.53 $23.32 $23.47 $19.49 30,923
2018-04-03 $23.42 $23.55 $23.31 $23.55 $19.56 21,424
2018-04-02 $23.48 $23.57 $23.37 $23.57 $19.57 34,305
2018-03-29 $23.32 $23.43 $23.25 $23.41 $19.44 47,689
2018-03-28 $23.50 $23.50 $23.00 $23.28 $19.33 49,089
2018-03-27 $23.40 $23.50 $23.40 $23.50 $19.51 38,321
2018-03-26 $23.59 $23.59 $23.36 $23.46 $19.48 24,625
2018-03-23 $23.77 $23.77 $23.56 $23.58 $19.58 53,890
2018-03-22 $23.77 $23.77 $23.70 $23.70 $19.68 28,804
2018-03-21 $23.68 $23.79 $23.60 $23.77 $19.74 15,247
2018-03-20 $23.75 $23.82 $23.67 $23.67 $19.66 20,706
2018-03-19 $23.84 $23.84 $23.76 $23.78 $19.74 27,458
2018-03-16 $23.80 $23.84 $23.76 $23.81 $19.77 23,177
2018-03-15 $23.75 $23.88 $23.75 $23.80 $19.76 28,461
2018-03-14 $23.87 $23.91 $23.76 $23.79 $19.75 61,905
2018-03-13 $23.83 $23.91 $23.73 $23.73 $19.70 28,993
2018-03-12 $24.05 $24.10 $23.98 $24.03 $19.70 28,235
2018-03-09 $24.18 $24.22 $24.07 $24.11 $19.77 19,667
2018-03-08 $24.09 $24.29 $24.09 $24.19 $19.83 59,968
2018-03-07 $24.07 $24.11 $24.02 $24.07 $19.73 16,326
2018-03-06 $24.05 $24.14 $24.04 $24.07 $19.73 68,752
2018-03-05 $23.84 $24.03 $23.76 $24.02 $19.69 85,924
2018-03-02 $23.70 $23.86 $23.66 $23.81 $19.52 44,185
2018-03-01 $23.56 $23.80 $23.51 $23.73 $19.46 49,070
2018-02-28 $23.47 $23.54 $23.40 $23.51 $19.27 25,541
2018-02-27 $23.30 $23.47 $23.29 $23.44 $19.22 19,824
2018-02-26 $23.33 $23.37 $23.14 $23.26 $19.07 30,168
2018-02-23 $23.13 $23.36 $23.12 $23.36 $19.15 26,809
2018-02-22 $23.06 $23.12 $23.00 $23.09 $18.93 42,329
2018-02-21 $22.79 $23.14 $22.79 $22.92 $18.79 40,695
2018-02-20 $22.69 $22.80 $22.60 $22.75 $18.65 25,092
2018-02-16 $22.50 $22.75 $22.50 $22.63 $18.55 21,001
2018-02-15 $22.69 $22.69 $22.51 $22.51 $18.45 35,828
2018-02-14 $22.62 $22.68 $22.51 $22.52 $18.46 23,944
2018-02-13 $22.85 $22.85 $22.60 $22.60 $18.53 36,795
2018-02-12 $22.73 $22.86 $22.57 $22.67 $18.59 34,160
2018-02-09 $22.60 $22.77 $22.33 $22.73 $18.63 74,012
2018-02-08 $22.90 $22.90 $22.48 $22.56 $18.49 27,171
2018-02-07 $22.86 $22.92 $22.63 $22.68 $18.59 103,204
2018-02-06 $22.52 $22.75 $22.42 $22.74 $18.64 62,085
2018-02-05 $22.44 $22.66 $22.32 $22.57 $18.50 99,639
2018-02-02 $22.66 $22.67 $22.29 $22.45 $18.40 68,782
2018-02-01 $23.05 $23.05 $22.82 $22.84 $18.73 32,434
2018-01-31 $23.01 $23.13 $22.88 $23.01 $18.86 36,764
2018-01-30 $22.98 $23.15 $22.57 $22.80 $18.69 46,118
2018-01-29 $23.18 $23.25 $22.91 $23.09 $18.93 93,881
2018-01-26 $23.96 $23.96 $23.21 $23.37 $19.16 50,939
2018-01-25 $24.05 $24.08 $23.82 $23.84 $19.54 40,794
2018-01-24 $24.11 $24.16 $23.95 $24.14 $19.79 68,458
2018-01-23 $23.97 $24.13 $23.93 $24.12 $19.77 54,399
2018-01-22 $24.25 $24.25 $23.97 $23.98 $19.66 44,254
2018-01-19 $24.40 $24.40 $24.10 $24.10 $19.76 34,870
2018-01-18 $24.43 $24.43 $24.26 $24.34 $19.95 54,859
2018-01-17 $24.54 $24.54 $24.48 $24.51 $20.09 30,819
2018-01-16 $24.60 $24.60 $24.46 $24.54 $20.12 32,843
2018-01-12 $24.56 $24.60 $24.55 $24.57 $20.14 26,610
2018-01-11 $24.58 $24.60 $24.53 $24.60 $20.17 44,700
2018-01-10 $24.50 $24.62 $24.45 $24.55 $20.13 70,313
2018-01-09 $24.62 $24.65 $24.50 $24.65 $20.21 42,788
2018-01-08 $24.57 $24.62 $24.50 $24.59 $20.16 39,110
2018-01-05 $24.48 $24.61 $24.47 $24.57 $20.14 32,235
2018-01-04 $24.41 $24.55 $24.41 $24.48 $20.07 22,998
2018-01-03 $24.50 $24.58 $24.34 $24.56 $20.13 79,660
2018-01-02 $24.96 $24.96 $24.44 $24.47 $20.06 57,086
2017-12-29 $24.91 $24.91 $24.72 $24.89 $20.41 44,938
2017-12-28 $24.99 $24.99 $24.84 $24.84 $20.36 23,705
2017-12-27 $24.97 $24.99 $24.91 $24.93 $20.44 21,984
2017-12-26 $24.92 $24.96 $24.82 $24.94 $20.44 20,920
2017-12-22 $25.01 $25.01 $24.70 $24.91 $20.42 31,468
2017-12-21 $24.99 $25.01 $24.94 $24.97 $20.47 25,358
2017-12-20 $25.00 $25.05 $24.94 $24.96 $20.46 27,217
2017-12-19 $25.01 $25.05 $24.98 $25.05 $20.54 47,320
2017-12-18 $24.98 $25.05 $24.95 $25.03 $20.52 44,122
2017-12-15 $24.97 $25.05 $24.89 $24.95 $20.45 49,478
2017-12-14 $24.98 $24.98 $24.83 $24.92 $20.43 29,193
2017-12-13 $24.86 $24.91 $24.76 $24.83 $20.36 59,656
2017-12-12 $25.06 $25.06 $24.87 $24.87 $20.39 53,310
2017-12-11 $25.35 $25.44 $25.10 $25.26 $20.46 33,580
2017-12-08 $25.40 $25.48 $25.27 $25.48 $20.63 46,481
2017-12-07 $25.22 $25.30 $25.20 $25.28 $20.47 49,156
2017-12-06 $25.18 $25.22 $25.17 $25.22 $20.42 33,476
2017-12-05 $25.12 $25.22 $25.06 $25.19 $20.40 51,342
2017-12-04 $25.08 $25.13 $25.03 $25.10 $20.33 59,200
2017-12-01 $25.08 $25.08 $24.94 $25.08 $20.31 22,332
2017-11-30 $24.91 $25.08 $24.91 $24.98 $20.23 58,228
2017-11-29 $24.99 $24.99 $24.85 $24.99 $20.24 50,338
2017-11-28 $25.00 $25.00 $24.88 $25.00 $20.25 41,777
2017-11-27 $25.00 $25.01 $24.97 $25.00 $20.25 61,516
2017-11-24 $25.00 $25.00 $24.99 $25.00 $20.25 7,838
2017-11-22 $25.00 $25.00 $24.95 $25.00 $20.25 51,964
2017-11-21 $25.00 $25.00 $24.98 $24.98 $20.23 49,072
2017-11-20 $24.99 $25.00 $24.96 $25.00 $20.25 38,358
2017-11-17 $24.94 $25.00 $24.94 $25.00 $20.25 37,671
2017-11-16 $24.97 $25.00 $24.95 $24.97 $20.22 25,247
2017-11-15 $24.94 $24.98 $24.88 $24.95 $20.21 40,820
2017-11-14 $24.96 $24.97 $24.90 $24.97 $20.22 44,407
2017-11-13 $24.92 $24.95 $24.82 $24.93 $20.19 26,269
2017-11-10 $24.98 $24.98 $24.85 $24.90 $20.16 21,226
2017-11-09 $24.94 $24.98 $24.90 $24.95 $20.21 30,060
2017-11-08 $24.95 $24.99 $24.92 $24.98 $20.23 17,391
2017-11-07 $24.94 $24.96 $24.88 $24.96 $20.21 20,658
2017-11-06 $24.94 $24.96 $24.87 $24.94 $20.20 47,792
2017-11-03 $24.94 $24.95 $24.91 $24.91 $20.17 26,527
2017-11-02 $24.97 $24.97 $24.86 $24.93 $20.19 28,574
2017-11-01 $24.93 $24.96 $24.87 $24.96 $20.21 22,749
2017-10-31 $24.92 $24.95 $24.88 $24.95 $20.21 47,445
2017-10-30 $24.85 $24.90 $24.80 $24.89 $20.16 29,960
2017-10-27 $24.79 $24.86 $24.75 $24.80 $20.08 111,130
2017-10-26 $24.79 $24.84 $24.69 $24.79 $20.08 50,593
2017-10-25 $24.80 $24.82 $24.67 $24.72 $20.02 94,953
2017-10-24 $24.95 $24.98 $24.87 $24.90 $20.16 46,091
2017-10-23 $24.96 $24.98 $24.88 $24.98 $20.23 40,801
2017-10-20 $24.92 $24.99 $24.85 $24.99 $20.24 38,682
2017-10-19 $24.86 $24.98 $24.82 $24.97 $20.22 38,720
2017-10-18 $24.85 $24.92 $24.81 $24.89 $20.16 48,921
2017-10-17 $24.80 $24.93 $24.75 $24.86 $20.13 63,329
2017-10-16 $24.85 $24.95 $24.80 $24.80 $20.08 112,915
2017-10-13 $24.82 $24.89 $24.80 $24.85 $20.12 33,814
2017-10-12 $24.68 $24.89 $24.68 $24.80 $20.08 41,807
2017-10-11 $24.72 $24.79 $24.61 $24.73 $20.03 34,675
2017-10-10 $24.68 $24.74 $24.62 $24.72 $20.02 79,374
2017-10-09 $24.72 $24.72 $24.51 $24.60 $19.92 49,453
2017-10-06 $24.66 $24.72 $24.43 $24.71 $20.01 60,784
2017-10-05 $24.70 $24.80 $24.66 $24.70 $20.00 35,918
2017-10-04 $24.82 $24.89 $24.62 $24.66 $19.97 80,945
2017-10-03 $24.85 $24.89 $24.76 $24.82 $20.10 55,021
2017-10-02 $24.90 $24.95 $24.82 $24.85 $20.12 54,564
2017-09-29 $24.68 $24.92 $24.68 $24.90 $20.16 136,157
2017-09-28 $24.67 $24.80 $24.65 $24.77 $20.06 76,355
2017-09-27 $24.66 $24.69 $24.54 $24.67 $19.98 80,237
2017-09-26 $24.67 $24.67 $24.59 $24.64 $19.95 42,667
2017-09-25 $24.63 $24.63 $24.57 $24.60 $19.92 50,790
2017-09-22 $24.62 $24.72 $24.55 $24.59 $19.91 43,344
2017-09-21 $24.75 $24.75 $24.62 $24.62 $19.94 38,330
2017-09-20 $24.72 $24.73 $24.66 $24.71 $20.01 30,188
2017-09-19 $24.74 $24.75 $24.63 $24.65 $19.96 52,610
2017-09-18 $24.74 $24.77 $24.69 $24.69 $19.99 40,777
2017-09-15 $24.73 $24.75 $24.64 $24.69 $19.99 54,454
2017-09-14 $24.77 $24.83 $24.63 $24.63 $19.95 56,929
2017-09-13 $24.74 $24.81 $24.70 $24.78 $20.07 56,522
2017-09-12 $24.65 $24.75 $24.59 $24.75 $20.04 44,532
2017-09-11 $24.84 $24.97 $24.77 $24.90 $19.92 92,251
2017-09-08 $24.86 $24.86 $24.73 $24.80 $19.84 23,025
2017-09-07 $24.77 $24.85 $24.77 $24.83 $19.86 23,797
2017-09-06 $24.80 $24.84 $24.75 $24.81 $19.85 45,949
2017-09-05 $24.85 $24.85 $24.70 $24.80 $19.84 48,541
2017-09-01 $24.84 $24.84 $24.75 $24.82 $19.85 14,651
2017-08-31 $24.76 $24.80 $24.69 $24.80 $19.84 55,750
2017-08-30 $24.67 $24.80 $24.63 $24.80 $19.84 43,321
2017-08-29 $24.48 $24.68 $24.48 $24.67 $19.73 42,137
2017-08-28 $24.52 $24.55 $24.47 $24.54 $19.63 55,591
2017-08-25 $24.53 $24.54 $24.47 $24.47 $19.57 40,792
2017-08-24 $24.63 $24.63 $24.46 $24.49 $19.59 41,034
2017-08-23 $24.59 $24.59 $24.51 $24.55 $19.64 38,433
2017-08-22 $24.62 $24.62 $24.50 $24.55 $19.64 26,514
2017-08-21 $24.56 $24.64 $24.53 $24.57 $19.65 33,348
2017-08-18 $24.51 $24.59 $24.48 $24.53 $19.62 36,203
2017-08-17 $24.57 $24.57 $24.43 $24.56 $19.65 70,961
2017-08-16 $24.58 $24.58 $24.53 $24.54 $19.63 42,059
2017-08-15 $24.52 $24.62 $24.50 $24.52 $19.61 72,770
2017-08-14 $24.66 $24.68 $24.53 $24.64 $19.71 43,021
2017-08-11 $24.62 $24.63 $24.38 $24.52 $19.61 58,964
2017-08-10 $24.65 $24.65 $24.40 $24.53 $19.62 62,010
2017-08-09 $24.67 $24.67 $24.60 $24.63 $19.70 55,473
2017-08-08 $24.70 $24.70 $24.64 $24.65 $19.72 54,302
2017-08-07 $24.68 $24.76 $24.57 $24.68 $19.74 116,871
2017-08-04 $24.80 $24.80 $24.67 $24.68 $19.74 38,624
2017-08-03 $24.75 $24.79 $24.67 $24.79 $19.83 43,591
2017-08-02 $24.67 $24.77 $24.67 $24.69 $19.75 115,926
2017-08-01 $24.63 $24.72 $24.60 $24.69 $19.75 38,624
2017-07-31 $24.50 $24.61 $24.45 $24.59 $19.67 70,516
2017-07-28 $24.59 $24.59 $24.50 $24.53 $19.62 97,818
2017-07-27 $24.64 $24.64 $24.53 $24.55 $19.64 64,046
2017-07-26 $24.54 $24.65 $24.47 $24.62 $19.69 73,353
2017-07-25 $24.65 $24.66 $24.48 $24.49 $19.59 91,562
2017-07-24 $24.72 $24.72 $24.60 $24.63 $19.70 51,697
2017-07-21 $24.50 $24.75 $24.48 $24.75 $19.80 89,067
2017-07-20 $24.48 $24.50 $24.46 $24.50 $19.60 44,651
2017-07-19 $24.37 $24.46 $24.37 $24.43 $19.54 58,249
2017-07-18 $24.28 $24.36 $24.26 $24.36 $19.49 181,000
2017-07-17 $24.35 $24.35 $24.26 $24.28 $19.42 53,494
2017-07-14 $24.34 $24.38 $24.27 $24.35 $19.48 68,341
2017-07-13 $24.27 $24.34 $24.26 $24.32 $19.45 55,890
2017-07-12 $24.30 $24.30 $24.21 $24.21 $19.37 71,572
2017-07-11 $24.31 $24.31 $24.11 $24.18 $19.34 45,628
2017-07-10 $24.23 $24.33 $24.20 $24.27 $19.41 60,493
2017-07-07 $24.28 $24.30 $24.22 $24.23 $19.38 33,669
2017-07-06 $24.29 $24.32 $24.20 $24.28 $19.42 67,110
2017-07-05 $24.25 $24.35 $24.17 $24.33 $19.46 40,969
2017-07-03 $24.23 $24.23 $24.16 $24.23 $19.38 11,732
2017-06-30 $24.23 $24.24 $24.13 $24.19 $19.35 48,993
2017-06-29 $24.25 $24.25 $24.11 $24.14 $19.31 69,695
2017-06-28 $24.27 $24.32 $24.20 $24.26 $19.41 130,257
2017-06-27 $24.33 $24.38 $24.00 $24.26 $19.41 305,809
2017-06-26 $24.17 $24.33 $24.17 $24.33 $19.46 69,445
2017-06-23 $24.09 $24.13 $24.09 $24.11 $19.29 28,062
2017-06-22 $24.08 $24.17 $24.08 $24.09 $19.27 22,531
2017-06-21 $24.17 $24.17 $24.05 $24.08 $19.26 39,203
2017-06-20 $24.09 $24.15 $24.05 $24.15 $19.32 63,803
2017-06-19 $24.12 $24.12 $24.03 $24.04 $19.23 38,014
2017-06-16 $24.09 $24.12 $24.04 $24.07 $19.26 21,236
2017-06-15 $24.06 $24.08 $23.98 $24.05 $19.24 40,549
2017-06-14 $23.98 $24.08 $23.98 $24.03 $19.22 94,538
2017-06-13 $24.13 $24.14 $23.90 $23.96 $19.17 58,866
2017-06-12 $24.02 $24.14 $23.85 $24.07 $19.25 103,340
2017-06-09 $24.34 $24.34 $24.17 $24.32 $19.21 68,193
2017-06-08 $24.26 $24.28 $24.12 $24.26 $19.16 93,852
2017-06-07 $24.23 $24.26 $24.14 $24.22 $19.13 133,363
2017-06-06 $24.28 $24.37 $24.21 $24.22 $19.13 60,461
2017-06-05 $24.24 $24.37 $24.21 $24.28 $19.18 71,602
2017-06-02 $24.24 $24.40 $24.16 $24.34 $19.23 46,001
2017-06-01 $24.08 $24.26 $24.08 $24.23 $19.14 81,093
2017-05-31 $24.10 $24.13 $24.01 $24.04 $18.99 79,960
2017-05-30 $24.04 $24.13 $23.96 $24.12 $19.05 69,150
2017-05-26 $24.01 $24.08 $23.97 $24.01 $18.97 43,656
2017-05-25 $23.93 $24.00 $23.82 $24.00 $18.96 117,159
2017-05-24 $23.80 $23.92 $23.77 $23.90 $18.88 164,676
2017-05-23 $23.95 $23.95 $23.75 $23.78 $18.78 118,271
2017-05-22 $23.96 $24.00 $23.90 $23.90 $18.88 65,756
2017-05-19 $23.96 $23.99 $23.89 $23.89 $18.87 61,594
2017-05-18 $23.71 $23.96 $23.70 $23.93 $18.90 72,302
2017-05-17 $23.78 $23.85 $23.69 $23.71 $18.73 75,631
2017-05-16 $23.73 $23.83 $23.64 $23.80 $18.80 60,506
2017-05-15 $23.60 $23.74 $23.57 $23.72 $18.74 74,745
2017-05-12 $23.43 $23.60 $23.41 $23.60 $18.64 53,335
2017-05-11 $23.44 $23.48 $23.39 $23.43 $18.51 56,301
2017-05-10 $23.44 $23.45 $23.37 $23.44 $18.52 47,203
2017-05-09 $23.42 $23.45 $23.35 $23.35 $18.44 62,437
2017-05-08 $23.37 $23.45 $23.33 $23.42 $18.50 51,748
2017-05-05 $23.39 $23.40 $23.29 $23.30 $18.40 50,254
2017-05-04 $23.51 $23.51 $23.36 $23.40 $18.48 66,803
2017-05-03 $23.46 $23.52 $23.37 $23.52 $18.58 64,588
2017-05-02 $23.40 $23.42 $23.32 $23.42 $18.50 71,108
2017-05-01 $23.47 $23.50 $23.33 $23.37 $18.46 79,982
2017-04-28 $23.42 $23.49 $23.38 $23.49 $18.55 65,174
2017-04-27 $23.42 $23.46 $23.33 $23.40 $18.48 95,906
2017-04-26 $23.57 $23.57 $23.35 $23.39 $18.47 42,380
2017-04-25 $23.52 $23.64 $23.45 $23.51 $18.57 409,941
2017-04-24 $23.36 $23.50 $23.30 $23.50 $18.56 72,195
2017-04-21 $23.18 $23.34 $23.18 $23.31 $18.41 97,432
2017-04-20 $23.15 $23.18 $23.12 $23.16 $18.29 115,809
2017-04-19 $23.13 $23.15 $23.10 $23.12 $18.26 94,482
2017-04-18 $23.15 $23.15 $23.01 $23.10 $18.25 84,552
2017-04-17 $23.14 $23.14 $23.10 $23.13 $18.27 77,897
2017-04-13 $23.05 $23.07 $23.00 $23.07 $18.22 103,475
2017-04-12 $22.98 $23.05 $22.94 $23.03 $18.19 100,839
2017-04-11 $23.04 $23.04 $22.84 $23.00 $18.17 105,865
2017-04-10 $22.99 $23.05 $22.94 $23.00 $18.17 83,716
2017-04-07 $22.88 $23.00 $22.84 $22.99 $18.16 77,237
2017-04-06 $22.70 $22.88 $22.67 $22.88 $18.07 97,846
2017-04-05 $22.75 $22.86 $22.67 $22.71 $17.94 92,280
2017-04-04 $22.63 $22.79 $22.56 $22.74 $17.96 100,132
2017-04-03 $22.51 $22.73 $22.44 $22.67 $17.91 97,045
2017-03-31 $22.36 $22.49 $22.26 $22.49 $17.76 77,503
2017-03-30 $22.28 $22.29 $22.23 $22.28 $17.60 56,388
2017-03-29 $22.19 $22.29 $22.14 $22.23 $17.56 56,584
2017-03-28 $22.14 $22.20 $22.12 $22.19 $17.53 47,485
2017-03-27 $22.12 $22.17 $22.04 $22.12 $17.47 96,478
2017-03-24 $22.14 $22.22 $22.12 $22.14 $17.49 35,154
2017-03-23 $22.06 $22.15 $22.06 $22.14 $17.49 45,905
2017-03-22 $22.05 $22.05 $22.01 $22.05 $17.42 35,469
2017-03-21 $22.14 $22.15 $22.00 $22.04 $17.41 61,905
2017-03-20 $22.10 $22.17 $22.07 $22.12 $17.47 71,236
2017-03-17 $22.13 $22.13 $21.96 $22.09 $17.45 45,683
2017-03-16 $21.93 $22.07 $21.89 $22.07 $17.43 93,899
2017-03-15 $21.61 $21.92 $21.61 $21.90 $17.30 44,917
2017-03-14 $21.51 $21.65 $21.48 $21.62 $17.08 47,778
2017-03-13 $21.67 $21.67 $21.51 $21.57 $17.04 46,699
2017-03-10 $21.99 $22.04 $21.71 $21.89 $17.05 82,886
2017-03-09 $22.02 $22.03 $21.61 $21.90 $17.06 113,782
2017-03-08 $22.16 $22.17 $22.00 $22.08 $17.20 103,354
2017-03-07 $22.26 $22.31 $22.20 $22.29 $17.36 64,933
2017-03-06 $22.37 $22.37 $22.23 $22.31 $17.38 59,446
2017-03-03 $22.39 $22.39 $22.26 $22.35 $17.41 33,631
2017-03-02 $22.44 $22.44 $22.27 $22.39 $17.44 54,975
2017-03-01 $22.35 $22.40 $22.28 $22.39 $17.44 52,638
2017-02-28 $22.55 $22.55 $22.39 $22.49 $17.52 93,963
2017-02-27 $22.57 $22.62 $22.50 $22.55 $17.56 68,518
2017-02-24 $22.41 $22.54 $22.38 $22.52 $17.54 56,293
2017-02-23 $22.27 $22.38 $22.26 $22.38 $17.43 63,052
2017-02-22 $22.24 $22.29 $22.18 $22.27 $17.34 59,789
2017-02-21 $22.25 $22.25 $22.15 $22.20 $17.29 83,967
2017-02-17 $22.25 $22.27 $22.20 $22.25 $17.33 132,466
2017-02-16 $22.27 $22.27 $22.13 $22.22 $17.31 50,061
2017-02-15 $22.14 $22.23 $22.11 $22.23 $17.31 66,093
2017-02-14 $22.32 $22.32 $22.09 $22.22 $17.31 82,652
2017-02-13 $22.32 $22.33 $22.24 $22.27 $17.34 61,047
2017-02-10 $22.25 $22.35 $22.21 $22.32 $17.38 97,017
2017-02-09 $22.20 $22.34 $22.16 $22.25 $17.33 157,764
2017-02-08 $22.15 $22.29 $22.15 $22.24 $17.32 78,807
2017-02-07 $22.11 $22.15 $22.08 $22.10 $17.21 73,237
2017-02-06 $21.94 $22.08 $21.94 $22.08 $17.20 80,319
2017-02-03 $21.89 $22.09 $21.89 $21.94 $17.09 65,403
2017-02-02 $21.75 $21.89 $21.66 $21.85 $17.02 67,005
2017-02-01 $21.73 $21.75 $21.62 $21.75 $16.94 69,875
2017-01-31 $21.72 $21.72 $21.55 $21.72 $16.92 87,701
2017-01-30 $21.64 $21.80 $21.58 $21.64 $16.85 63,077
2017-01-27 $21.67 $21.67 $21.57 $21.64 $16.85 39,457
2017-01-26 $21.50 $21.73 $21.40 $21.66 $16.87 90,363
2017-01-25 $21.66 $21.66 $21.50 $21.56 $16.79 99,496
2017-01-24 $21.61 $21.80 $21.61 $21.68 $16.89 121,520
2017-01-23 $21.45 $21.72 $21.45 $21.70 $16.90 76,282
2017-01-20 $21.37 $21.58 $21.28 $21.58 $16.81 1,141,413
2017-01-19 $21.76 $21.78 $21.29 $21.48 $16.73 249,703
2017-01-18 $21.78 $21.82 $21.74 $21.80 $16.98 115,281
2017-01-17 $21.82 $21.88 $21.76 $21.76 $16.95 120,393
2017-01-13 $21.81 $21.82 $21.74 $21.79 $16.97 75,974
2017-01-12 $21.82 $21.85 $21.76 $21.78 $16.96 151,599
2017-01-11 $21.66 $21.78 $21.63 $21.77 $16.96 122,964
2017-01-10 $21.61 $21.65 $21.57 $21.60 $16.82 134,240
2017-01-09 $21.70 $21.73 $21.55 $21.59 $16.81 372,545
2017-01-06 $21.65 $21.74 $21.57 $21.64 $16.85 246,034
2017-01-05 $21.90 $21.90 $21.43 $21.65 $16.86 128,701
2017-01-04 $21.27 $21.61 $21.27 $21.59 $16.81 124,501
2017-01-03 $21.18 $21.35 $21.18 $21.30 $16.59 216,049
2016-12-30 $21.05 $21.24 $21.04 $21.10 $16.43 252,512
2016-12-29 $21.08 $21.13 $20.96 $21.05 $16.39 155,311
2016-12-28 $21.10 $21.11 $20.92 $21.01 $16.36 193,997
2016-12-27 $21.19 $21.24 $21.00 $21.14 $16.46 215,100
2016-12-23 $21.22 $21.26 $21.06 $21.19 $16.50 211,885
2016-12-22 $21.03 $21.29 $21.03 $21.20 $16.51 235,851
2016-12-21 $20.94 $21.06 $20.90 $21.04 $16.39 229,756
2016-12-20 $20.75 $20.98 $20.75 $20.98 $16.34 195,007
2016-12-19 $20.78 $20.94 $20.73 $20.79 $16.19 210,666
2016-12-16 $20.68 $20.74 $20.63 $20.74 $16.15 127,928
2016-12-15 $20.48 $20.65 $20.46 $20.63 $16.07 327,298
2016-12-14 $20.57 $20.65 $20.54 $20.59 $16.04 192,287
2016-12-13 $20.53 $20.62 $20.45 $20.56 $16.01 221,233
2016-12-12 $20.48 $20.71 $20.43 $20.50 $15.97 249,349
2016-12-09 $21.01 $21.04 $20.88 $20.91 $16.08 149,484
2016-12-08 $21.00 $21.12 $20.92 $21.02 $16.16 238,874
2016-12-07 $21.04 $21.14 $21.00 $21.08 $16.21 194,661
2016-12-06 $20.98 $20.99 $20.90 $20.97 $16.12 96,177
2016-12-05 $20.99 $20.99 $20.85 $20.92 $16.08 97,854
2016-12-02 $21.10 $21.10 $20.95 $20.99 $16.14 149,158
2016-12-01 $21.20 $21.20 $20.72 $21.01 $16.15 293,599
2016-11-30 $21.35 $21.35 $21.11 $21.13 $16.25 190,924
2016-11-29 $21.42 $21.44 $21.26 $21.38 $16.44 167,670
2016-11-28 $21.45 $21.60 $21.35 $21.39 $16.45 341,095
2016-11-25 $21.43 $21.43 $21.37 $21.40 $16.45 45,213
2016-11-23 $21.45 $21.45 $21.26 $21.43 $16.48 204,412
2016-11-22 $21.47 $21.48 $21.30 $21.46 $16.50 212,841
2016-11-21 $21.56 $21.56 $21.35 $21.37 $16.43 313,967
2016-11-18 $21.57 $21.60 $21.14 $21.24 $16.33 182,973
2016-11-17 $21.70 $21.71 $21.35 $21.42 $16.47 772,826
2016-11-16 $21.49 $21.88 $21.49 $21.71 $16.69 304,522
2016-11-15 $21.20 $21.53 $20.95 $21.42 $16.47 361,689
2016-11-14 $21.19 $21.23 $20.66 $20.95 $16.11 520,869
2016-11-11 $21.20 $21.45 $21.10 $21.43 $16.48 303,272
2016-11-10 $22.78 $22.78 $21.18 $21.30 $16.38 535,679
2016-11-09 $22.99 $23.14 $22.64 $22.64 $17.41 670,107
2016-11-08 $23.47 $23.48 $23.29 $23.29 $17.91 192,196
2016-11-07 $23.58 $23.67 $23.39 $23.44 $18.02 244,126
2016-11-04 $23.60 $23.68 $23.38 $23.44 $18.02 159,486
2016-11-03 $23.84 $23.84 $23.40 $23.46 $18.04 173,935
2016-11-02 $23.98 $23.99 $23.70 $23.74 $18.25 144,195
2016-11-01 $24.19 $24.19 $23.80 $23.85 $18.34 383,135
2016-10-31 $24.35 $24.35 $24.08 $24.24 $18.64 506,672
2016-10-28 $24.30 $24.38 $24.15 $24.21 $18.61 167,266
2016-10-27 $24.54 $24.54 $24.25 $24.33 $18.71 490,071
2016-10-26 $24.55 $24.66 $24.46 $24.58 $18.90 344,080
2016-10-25 $24.49 $24.61 $24.43 $24.60 $18.91 300,215
2016-10-24 $24.49 $24.52 $24.42 $24.48 $18.82 259,050
2016-10-21 $24.50 $24.50 $24.40 $24.45 $18.80 145,213
2016-10-20 $24.50 $24.55 $24.40 $24.48 $18.82 274,720
2016-10-19 $24.56 $24.58 $24.46 $24.50 $18.84 215,701
2016-10-18 $24.61 $24.64 $24.40 $24.55 $18.88 275,775
2016-10-17 $24.64 $24.72 $24.57 $24.61 $18.92 394,990
2016-10-14 $24.60 $24.75 $24.50 $24.69 $18.98 274,818
2016-10-13 $24.60 $24.80 $24.60 $24.69 $18.98 591,478
2016-10-12 $24.70 $24.75 $24.45 $24.69 $18.98 539,661
2016-10-11 $24.73 $24.80 $24.55 $24.55 $18.88 2,261,179
2016-10-10 $24.70 $24.90 $24.70 $24.85 $19.11 113,523
2016-10-07 $24.70 $25.00 $24.70 $24.77 $19.05 2,380,204
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.