Public Storage Dep Shs Repstg 11000th Pfd Sh Ben Int Ser V (PSA-P-V) Exchange: NYSE

  1. Profile
  2. Public Storage Dep Shs Repstg 11000th Pfd Sh Ben Int Ser V (PSA-P-V)

Data as of Oct. 8, 2025

$25.03 ($0.01) 0.04%

Public Storage Dep Shs Repstg 11000th Pfd Sh Ben Int Ser V - Daily Information
Click for more stock information on Public Storage Dep Shs Repstg 11000th Pfd Sh Ben Int Ser V.
Daily Information Data
Date Oct. 8, 2025
Open $25.02
Previous Close $25.03
High $25.04
Low $25.02
Adjusted Open $25.02
Previous Adjusted Close $25.03
Adjusted High $25.04
Adjusted Low $25.02
Invest in Public Storage Dep Shs Repstg 11000th Pfd Sh Ben Int Ser V (PSA-P-V)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Public Storage Dep Shs Repstg 11000th Pfd Sh Ben Int Ser V (PSA-P-V)
Date Open High Low Close Adj.Close Volume
2020-07-09 $25.02 $25.04 $25.02 $25.03 $25.03 12,400
2020-07-08 $25.02 $25.03 $25.02 $25.02 $25.02 22,700
2020-07-07 $25.02 $25.03 $25.02 $25.03 $25.03 2,900
2020-07-06 $25.02 $25.03 $25.02 $25.03 $25.03 88,900
2020-07-02 $25.03 $25.03 $25.02 $25.02 $25.02 30,000
2020-07-01 $25.03 $25.03 $25.02 $25.02 $25.02 37,700
2020-06-30 $25.03 $25.03 $25.02 $25.02 $25.02 163,600
2020-06-29 $25.04 $25.04 $25.02 $25.03 $25.03 25,400
2020-06-26 $25.04 $25.04 $25.02 $25.03 $25.03 8,800
2020-06-25 $25.02 $25.04 $25.02 $25.03 $25.03 19,000
2020-06-24 $25.02 $25.03 $25.02 $25.02 $25.02 20,800
2020-06-23 $25.02 $25.03 $25.00 $25.02 $25.02 57,400
2020-06-22 $25.02 $25.04 $25.02 $25.02 $25.02 23,700
2020-06-19 $25.02 $25.03 $25.02 $25.02 $25.02 38,700
2020-06-18 $25.02 $25.03 $25.02 $25.03 $25.03 1,068,700
2020-06-17 $25.01 $26.35 $25.01 $26.35 $26.35 6,900
2020-06-16 $25.03 $25.25 $25.01 $25.02 $25.02 68,300
2020-06-15 $25.03 $25.04 $25.01 $25.01 $25.01 19,500
2020-06-12 $25.00 $25.03 $25.00 $25.01 $25.01 586,500
2020-06-11 $25.75 $25.75 $25.33 $25.35 $25.01 357,700
2020-06-10 $25.33 $25.54 $25.33 $25.35 $25.01 163,400
2020-06-09 $25.34 $25.36 $25.33 $25.36 $25.02 20,839
2020-06-08 $25.50 $25.50 $25.34 $25.36 $25.02 108,459
2020-06-05 $25.61 $25.62 $25.45 $25.50 $25.16 27,098
2020-06-04 $25.63 $25.65 $25.55 $25.59 $25.25 10,793
2020-06-03 $25.62 $25.65 $25.56 $25.65 $25.31 12,767
2020-06-02 $25.61 $25.67 $25.51 $25.67 $25.33 8,566
2020-06-01 $25.55 $25.60 $25.52 $25.60 $25.26 18,052
2020-05-29 $25.48 $25.55 $25.40 $25.55 $25.21 32,105
2020-05-28 $25.51 $25.51 $25.48 $25.51 $25.17 19,401
2020-05-27 $25.50 $25.55 $25.47 $25.50 $25.16 24,281
2020-05-26 $25.50 $25.67 $25.47 $25.50 $25.16 23,075
2020-05-22 $25.40 $25.46 $25.36 $25.46 $25.12 6,543
2020-05-21 $25.40 $25.45 $25.36 $25.41 $25.07 11,557
2020-05-20 $25.35 $25.47 $25.33 $25.36 $25.02 18,263
2020-05-19 $25.48 $25.50 $25.35 $25.38 $25.04 12,695
2020-05-18 $25.55 $25.55 $25.28 $25.48 $25.14 20,385
2020-05-15 $25.30 $25.45 $25.26 $25.35 $25.01 12,162
2020-05-14 $25.36 $25.40 $25.05 $25.31 $24.97 18,779
2020-05-13 $25.40 $25.45 $25.35 $25.37 $25.03 31,330
2020-05-12 $25.49 $25.60 $25.38 $25.44 $25.10 16,308
2020-05-11 $25.35 $25.51 $25.35 $25.50 $25.16 10,265
2020-05-08 $25.42 $25.50 $25.34 $25.37 $25.03 13,102
2020-05-07 $25.50 $25.53 $25.41 $25.41 $25.07 10,518
2020-05-06 $25.34 $25.48 $25.34 $25.41 $25.07 10,216
2020-05-05 $25.42 $25.53 $25.40 $25.40 $25.06 12,084
2020-05-04 $25.30 $25.48 $25.30 $25.48 $25.14 14,647
2020-05-01 $25.35 $25.40 $25.22 $25.29 $24.96 20,067
2020-04-30 $25.31 $25.53 $25.31 $25.53 $25.19 49,972
2020-04-29 $25.36 $25.36 $25.25 $25.34 $25.00 15,313
2020-04-28 $25.25 $25.33 $25.22 $25.26 $24.93 20,242
2020-04-27 $25.18 $25.32 $25.17 $25.27 $24.93 12,296
2020-04-24 $25.16 $25.23 $25.15 $25.22 $24.89 18,137
2020-04-23 $25.13 $25.24 $25.07 $25.15 $24.82 27,132
2020-04-22 $25.11 $25.15 $25.03 $25.07 $24.74 47,159
2020-04-21 $24.90 $25.08 $24.72 $25.02 $24.69 62,139
2020-04-20 $24.75 $25.04 $24.75 $25.01 $24.68 55,271
2020-04-17 $24.89 $25.04 $24.85 $24.85 $24.52 44,803
2020-04-16 $24.76 $24.88 $24.62 $24.81 $24.48 31,740
2020-04-15 $24.51 $24.86 $24.40 $24.75 $24.42 38,036
2020-04-14 $24.56 $24.89 $24.55 $24.73 $24.40 63,917
2020-04-13 $24.90 $24.90 $24.50 $24.54 $24.21 54,701
2020-04-09 $24.87 $25.09 $24.82 $24.90 $24.57 126,899
2020-04-08 $24.50 $24.85 $24.50 $24.70 $24.37 67,235
2020-04-07 $24.07 $24.52 $24.07 $24.50 $24.18 54,744
2020-04-06 $23.99 $24.19 $23.73 $23.87 $23.55 128,618
2020-04-03 $23.70 $23.79 $23.48 $23.55 $23.24 47,739
2020-04-02 $23.70 $24.03 $23.40 $23.79 $23.47 27,574
2020-04-01 $23.96 $24.02 $23.51 $23.85 $23.53 103,514
2020-03-31 $24.46 $24.68 $24.12 $24.12 $23.80 55,708
2020-03-30 $23.69 $24.36 $23.69 $24.35 $24.03 64,784
2020-03-27 $23.50 $24.33 $23.30 $23.69 $23.38 29,433
2020-03-26 $24.68 $24.88 $24.04 $24.73 $24.40 54,215
2020-03-25 $22.64 $24.60 $22.64 $24.44 $24.12 49,170
2020-03-24 $21.60 $22.80 $21.60 $22.75 $22.45 91,720
2020-03-23 $22.07 $22.44 $20.51 $21.15 $20.87 159,840
2020-03-20 $22.55 $23.25 $22.10 $22.37 $22.07 96,812
2020-03-19 $20.10 $22.98 $20.10 $22.41 $22.11 118,414
2020-03-18 $22.87 $22.87 $20.01 $20.80 $20.52 156,440
2020-03-17 $23.03 $23.39 $22.85 $23.15 $22.84 49,872
2020-03-16 $23.38 $23.85 $22.38 $23.03 $22.72 88,002
2020-03-13 $24.63 $24.63 $24.25 $24.38 $24.06 93,262
2020-03-12 $25.05 $25.14 $23.87 $23.97 $23.33 115,648
2020-03-11 $25.25 $25.40 $25.25 $25.38 $24.70 37,355
2020-03-10 $25.23 $25.52 $25.13 $25.37 $24.69 26,812
2020-03-09 $25.15 $25.30 $25.00 $25.11 $24.44 82,401
2020-03-06 $25.28 $25.39 $25.17 $25.25 $24.58 72,276
2020-03-05 $25.39 $25.51 $25.29 $25.34 $24.66 27,630
2020-03-04 $25.32 $25.47 $25.32 $25.47 $24.79 19,249
2020-03-03 $25.31 $25.54 $25.30 $25.38 $24.70 36,796
2020-03-02 $25.17 $25.45 $25.15 $25.40 $24.72 44,961
2020-02-28 $25.25 $25.25 $25.05 $25.09 $24.42 121,097
2020-02-27 $25.28 $25.31 $25.22 $25.28 $24.61 32,945
2020-02-26 $25.32 $25.32 $25.25 $25.28 $24.61 39,798
2020-02-25 $25.35 $25.35 $25.21 $25.22 $24.55 70,900
2020-02-24 $25.29 $25.38 $25.27 $25.29 $24.62 45,229
2020-02-21 $25.41 $25.41 $25.29 $25.38 $24.70 33,753
2020-02-20 $25.39 $25.39 $25.29 $25.39 $24.71 43,245
2020-02-19 $25.43 $25.46 $25.26 $25.30 $24.63 27,023
2020-02-18 $25.48 $25.48 $25.41 $25.46 $24.78 32,567
2020-02-14 $25.59 $25.59 $25.52 $25.52 $24.84 31,052
2020-02-13 $25.68 $25.68 $25.61 $25.62 $24.94 10,298
2020-02-12 $25.75 $25.75 $25.62 $25.68 $25.00 13,966
2020-02-11 $25.75 $25.78 $25.66 $25.77 $25.08 9,604
2020-02-10 $25.68 $25.83 $25.62 $25.80 $25.12 6,281
2020-02-07 $25.60 $25.68 $25.59 $25.68 $25.00 13,163
2020-02-06 $25.62 $25.62 $25.53 $25.61 $24.93 10,759
2020-02-05 $25.53 $25.60 $25.51 $25.59 $24.91 14,184
2020-02-04 $25.51 $25.65 $25.51 $25.59 $24.91 27,014
2020-02-03 $25.52 $25.61 $25.49 $25.58 $24.90 35,182
2020-01-31 $25.61 $25.61 $25.38 $25.44 $24.76 41,294
2020-01-30 $25.55 $25.61 $25.50 $25.61 $24.93 28,468
2020-01-29 $25.54 $25.55 $25.54 $25.55 $24.87 10,219
2020-01-28 $25.55 $25.55 $25.50 $25.51 $24.83 14,597
2020-01-27 $25.50 $25.55 $25.50 $25.53 $24.84 10,608
2020-01-24 $25.57 $25.57 $25.38 $25.55 $24.87 21,439
2020-01-23 $25.58 $25.58 $25.52 $25.54 $24.86 14,776
2020-01-22 $25.50 $25.59 $25.49 $25.57 $24.89 18,400
2020-01-21 $25.60 $25.60 $25.48 $25.49 $24.81 21,544
2020-01-17 $25.60 $25.60 $25.48 $25.58 $24.90 14,259
2020-01-16 $25.48 $25.65 $25.48 $25.56 $24.88 21,921
2020-01-15 $25.64 $25.64 $25.48 $25.57 $24.89 23,864
2020-01-14 $25.60 $25.65 $25.57 $25.65 $24.97 31,143
2020-01-13 $25.61 $25.67 $25.60 $25.67 $24.99 20,315
2020-01-10 $25.61 $25.61 $25.55 $25.60 $24.92 13,499
2020-01-09 $25.56 $25.66 $25.50 $25.55 $24.87 23,318
2020-01-08 $25.50 $25.66 $25.50 $25.61 $24.93 26,236
2020-01-07 $25.65 $25.66 $25.58 $25.59 $24.91 22,251
2020-01-06 $25.50 $25.61 $25.50 $25.61 $24.93 15,565
2020-01-03 $25.48 $25.66 $25.36 $25.52 $24.84 54,913
2020-01-02 $25.34 $25.53 $25.24 $25.53 $24.85 26,947
2019-12-31 $25.28 $25.36 $25.23 $25.23 $24.56 41,158
2019-12-30 $25.32 $25.39 $25.25 $25.32 $24.64 54,663
2019-12-27 $25.28 $25.29 $25.24 $25.25 $24.58 12,795
2019-12-26 $25.29 $25.29 $25.28 $25.28 $24.61 3,088
2019-12-24 $25.27 $25.30 $25.25 $25.27 $24.60 4,856
2019-12-23 $25.23 $25.26 $25.20 $25.26 $24.59 23,781
2019-12-20 $25.30 $25.30 $25.25 $25.27 $24.59 10,875
2019-12-19 $25.25 $25.28 $25.22 $25.23 $24.56 14,119
2019-12-18 $25.33 $25.33 $25.28 $25.31 $24.63 32,331
2019-12-17 $25.27 $25.32 $25.26 $25.28 $24.61 28,031
2019-12-16 $25.18 $25.27 $25.17 $25.27 $24.60 26,920
2019-12-13 $25.21 $25.23 $25.14 $25.19 $24.52 10,750
2019-12-12 $25.13 $25.17 $25.08 $25.17 $24.50 42,240
2019-12-11 $25.45 $25.45 $25.36 $25.39 $24.39 21,412
2019-12-10 $25.40 $25.41 $25.35 $25.36 $24.36 8,108
2019-12-09 $25.34 $25.37 $25.34 $25.35 $24.35 11,397
2019-12-06 $25.33 $25.37 $25.33 $25.35 $24.35 13,419
2019-12-05 $25.45 $25.45 $25.31 $25.33 $24.33 17,840
2019-12-04 $25.35 $25.40 $25.33 $25.37 $24.37 27,182
2019-12-03 $25.37 $25.41 $25.32 $25.41 $24.41 16,682
2019-12-02 $25.38 $25.38 $25.27 $25.37 $24.37 24,290
2019-11-29 $25.35 $25.35 $25.26 $25.26 $24.26 66,000
2019-11-27 $25.39 $25.50 $25.35 $25.35 $24.35 24,751
2019-11-26 $25.45 $25.52 $25.45 $25.52 $24.51 32,639
2019-11-25 $25.30 $25.42 $25.30 $25.42 $24.42 16,226
2019-11-22 $25.31 $25.35 $25.30 $25.33 $24.33 10,882
2019-11-21 $25.30 $25.35 $25.26 $25.31 $24.31 14,265
2019-11-20 $25.30 $25.35 $25.30 $25.31 $24.31 8,488
2019-11-19 $25.29 $25.35 $25.27 $25.32 $24.32 83,478
2019-11-18 $25.35 $25.35 $25.28 $25.29 $24.29 35,625
2019-11-15 $25.40 $25.40 $25.32 $25.32 $24.32 8,853
2019-11-14 $25.30 $25.38 $25.30 $25.32 $24.32 16,508
2019-11-13 $25.30 $25.38 $25.30 $25.31 $24.31 9,672
2019-11-12 $25.32 $25.32 $25.26 $25.30 $24.30 13,065
2019-11-11 $25.26 $25.28 $25.23 $25.23 $24.24 7,552
2019-11-08 $25.35 $25.35 $25.25 $25.27 $24.27 17,307
2019-11-07 $25.27 $25.28 $25.20 $25.23 $24.23 19,789
2019-11-06 $25.30 $25.39 $25.26 $25.26 $24.26 29,945
2019-11-05 $25.40 $25.42 $25.32 $25.32 $24.32 105,286
2019-11-04 $25.45 $25.49 $25.41 $25.49 $24.48 19,929
2019-11-01 $25.54 $25.54 $25.38 $25.50 $24.49 27,577
2019-10-31 $25.39 $25.55 $25.34 $25.47 $24.46 145,167
2019-10-30 $25.36 $25.52 $25.36 $25.44 $24.44 32,611
2019-10-29 $25.51 $25.55 $25.47 $25.55 $24.54 13,850
2019-10-28 $25.53 $25.59 $25.50 $25.55 $24.54 12,224
2019-10-25 $25.58 $25.70 $25.53 $25.58 $24.57 18,083
2019-10-24 $25.73 $25.73 $25.58 $25.58 $24.57 11,551
2019-10-23 $25.56 $25.68 $25.56 $25.63 $24.62 28,147
2019-10-22 $25.64 $25.64 $25.55 $25.58 $24.57 14,768
2019-10-21 $25.60 $25.60 $25.52 $25.56 $24.55 27,043
2019-10-18 $25.64 $25.64 $25.46 $25.53 $24.52 39,022
2019-10-17 $25.62 $25.62 $25.51 $25.56 $24.55 57,408
2019-10-16 $25.50 $25.52 $25.45 $25.51 $24.50 38,990
2019-10-15 $25.48 $25.51 $25.43 $25.47 $24.46 24,060
2019-10-14 $25.35 $25.47 $25.32 $25.44 $24.44 31,891
2019-10-11 $25.34 $25.38 $25.29 $25.38 $24.38 16,532
2019-10-10 $25.33 $25.34 $25.26 $25.34 $24.34 9,480
2019-10-09 $25.25 $25.32 $25.24 $25.26 $24.26 11,968
2019-10-08 $25.33 $25.34 $25.19 $25.29 $24.29 17,900
2019-10-07 $25.25 $25.34 $25.25 $25.33 $24.33 37,211
2019-10-04 $25.33 $25.38 $25.24 $25.25 $24.25 11,384
2019-10-03 $25.25 $25.30 $25.18 $25.30 $24.30 6,585
2019-10-02 $25.29 $25.29 $25.14 $25.22 $24.22 16,620
2019-10-01 $25.28 $25.32 $25.19 $25.26 $24.26 25,467
2019-09-30 $25.37 $25.37 $25.17 $25.21 $24.21 104,370
2019-09-27 $25.42 $25.44 $25.23 $25.34 $24.34 35,371
2019-09-26 $25.47 $25.52 $25.27 $25.37 $24.37 44,164
2019-09-25 $25.56 $25.59 $25.47 $25.54 $24.53 14,848
2019-09-24 $25.47 $25.56 $25.41 $25.54 $24.53 31,883
2019-09-23 $25.42 $25.52 $25.39 $25.47 $24.46 23,779
2019-09-20 $25.36 $25.44 $25.29 $25.36 $24.36 25,495
2019-09-19 $25.25 $25.30 $25.25 $25.30 $24.30 21,674
2019-09-18 $25.29 $25.31 $25.21 $25.25 $24.25 23,856
2019-09-17 $25.25 $25.29 $25.17 $25.25 $24.25 47,987
2019-09-16 $25.12 $25.28 $25.12 $25.24 $24.24 266,704
2019-09-13 $25.21 $25.24 $25.00 $25.05 $24.06 99,007
2019-09-12 $25.30 $25.30 $25.20 $25.24 $24.24 23,805
2019-09-11 $25.30 $25.30 $25.20 $25.30 $24.30 22,475
2019-09-10 $25.55 $25.64 $25.55 $25.62 $24.29 20,193
2019-09-09 $25.73 $25.73 $25.64 $25.64 $24.31 8,956
2019-09-06 $25.51 $25.73 $25.51 $25.71 $24.37 33,578
2019-09-05 $25.54 $25.56 $25.47 $25.56 $24.23 51,477
2019-09-04 $25.56 $25.66 $25.56 $25.66 $24.32 30,870
2019-09-03 $25.45 $25.57 $25.45 $25.57 $24.24 29,488
2019-08-30 $25.45 $25.46 $25.38 $25.43 $24.11 98,549
2019-08-29 $25.52 $25.55 $25.46 $25.46 $24.13 22,607
2019-08-28 $25.54 $25.58 $25.48 $25.51 $24.18 16,569
2019-08-27 $25.54 $25.58 $25.44 $25.48 $24.15 16,285
2019-08-26 $25.48 $25.55 $25.45 $25.53 $24.20 19,581
2019-08-23 $25.55 $25.55 $25.45 $25.45 $24.12 9,947
2019-08-22 $25.55 $25.59 $25.40 $25.49 $24.16 181,530
2019-08-21 $25.62 $25.63 $25.56 $25.57 $24.24 10,561
2019-08-20 $25.52 $25.61 $25.52 $25.55 $24.22 15,037
2019-08-19 $25.46 $25.62 $25.46 $25.59 $24.26 48,815
2019-08-16 $25.50 $25.65 $25.50 $25.55 $24.22 26,741
2019-08-15 $25.66 $25.71 $25.54 $25.64 $24.31 22,724
2019-08-14 $25.42 $25.65 $25.42 $25.59 $24.26 37,949
2019-08-13 $25.48 $25.55 $25.44 $25.53 $24.20 12,638
2019-08-12 $25.41 $25.46 $25.41 $25.45 $24.12 7,944
2019-08-09 $25.50 $25.50 $25.37 $25.48 $24.15 11,398
2019-08-08 $25.34 $25.49 $25.34 $25.47 $24.14 47,332
2019-08-07 $25.33 $25.41 $25.33 $25.38 $24.06 31,115
2019-08-06 $25.30 $25.42 $25.30 $25.39 $24.07 14,851
2019-08-05 $25.44 $25.44 $25.22 $25.35 $24.03 60,422
2019-08-02 $25.37 $25.46 $25.31 $25.44 $24.12 44,812
2019-08-01 $25.41 $25.45 $25.28 $25.39 $24.07 19,421
2019-07-31 $25.29 $25.36 $25.20 $25.31 $23.99 136,080
2019-07-30 $25.38 $25.38 $25.30 $25.33 $24.01 37,427
2019-07-29 $25.33 $25.42 $25.33 $25.36 $24.04 22,723
2019-07-26 $25.32 $25.35 $25.28 $25.31 $23.99 15,392
2019-07-25 $25.37 $25.42 $25.32 $25.32 $24.00 28,297
2019-07-24 $25.38 $25.42 $25.35 $25.40 $24.08 63,820
2019-07-23 $25.34 $25.37 $25.30 $25.35 $24.03 17,390
2019-07-22 $25.36 $25.40 $25.32 $25.35 $24.03 19,974
2019-07-19 $25.33 $25.41 $25.33 $25.41 $24.09 24,225
2019-07-18 $25.32 $25.39 $25.31 $25.32 $24.00 26,119
2019-07-17 $25.29 $25.37 $25.29 $25.34 $24.02 14,195
2019-07-16 $25.27 $25.34 $25.26 $25.34 $24.02 27,931
2019-07-15 $25.25 $25.34 $25.25 $25.30 $23.98 18,053
2019-07-12 $25.23 $25.29 $25.23 $25.27 $23.95 17,923
2019-07-11 $25.30 $25.30 $25.21 $25.23 $23.92 8,981
2019-07-10 $25.20 $25.30 $25.17 $25.30 $23.98 14,817
2019-07-09 $25.17 $25.24 $25.16 $25.18 $23.87 231,638
2019-07-08 $25.21 $25.21 $25.11 $25.19 $23.88 12,389
2019-07-05 $25.38 $25.38 $25.18 $25.28 $23.96 12,167
2019-07-03 $25.35 $25.35 $25.29 $25.34 $24.02 5,895
2019-07-02 $25.13 $25.38 $25.13 $25.35 $24.03 21,248
2019-07-01 $25.07 $25.15 $25.07 $25.12 $23.81 134,834
2019-06-28 $25.18 $25.19 $24.91 $24.91 $23.61 134,846
2019-06-27 $25.28 $25.29 $25.10 $25.12 $23.81 22,327
2019-06-26 $25.22 $25.23 $25.20 $25.20 $23.89 19,239
2019-06-25 $25.21 $25.29 $25.20 $25.25 $23.94 27,485
2019-06-24 $25.20 $25.28 $25.20 $25.23 $23.92 15,320
2019-06-21 $25.25 $25.26 $25.20 $25.23 $23.91 7,065
2019-06-20 $25.20 $25.33 $25.17 $25.25 $23.94 20,020
2019-06-19 $25.21 $25.28 $25.21 $25.22 $23.91 15,732
2019-06-18 $25.24 $25.39 $25.19 $25.23 $23.92 15,507
2019-06-17 $25.18 $25.28 $25.18 $25.24 $23.93 18,045
2019-06-14 $25.21 $25.22 $25.17 $25.20 $23.89 15,253
2019-06-13 $25.18 $25.18 $25.10 $25.12 $23.81 6,785
2019-06-12 $25.20 $25.20 $25.12 $25.15 $23.84 18,068
2019-06-11 $25.29 $25.29 $25.08 $25.10 $23.79 14,623
2019-06-10 $25.44 $25.49 $25.40 $25.46 $23.82 17,307
2019-06-07 $25.36 $25.44 $25.35 $25.39 $23.75 19,576
2019-06-06 $25.28 $25.37 $25.28 $25.34 $23.70 18,751
2019-06-05 $25.30 $25.36 $25.26 $25.29 $23.66 34,185
2019-06-04 $25.22 $25.30 $25.20 $25.28 $23.65 17,543
2019-06-03 $25.20 $25.22 $25.13 $25.19 $23.56 18,565
2019-05-31 $25.20 $25.22 $25.10 $25.17 $23.54 107,106
2019-05-30 $25.16 $25.24 $25.15 $25.22 $23.59 15,749
2019-05-29 $25.12 $25.20 $25.07 $25.19 $23.56 22,407
2019-05-28 $25.07 $25.15 $25.07 $25.12 $23.50 18,396
2019-05-24 $25.04 $25.13 $25.04 $25.10 $23.48 14,768
2019-05-23 $25.06 $25.10 $25.03 $25.04 $23.42 8,955
2019-05-22 $25.03 $25.12 $25.03 $25.06 $23.44 11,854
2019-05-21 $25.01 $25.09 $25.01 $25.03 $23.41 15,776
2019-05-20 $25.06 $25.09 $25.00 $25.01 $23.39 15,347
2019-05-17 $25.04 $25.13 $25.01 $25.10 $23.48 7,813
2019-05-16 $24.99 $25.15 $24.95 $25.15 $23.53 8,958
2019-05-15 $24.87 $25.03 $24.86 $25.01 $23.39 12,136
2019-05-14 $24.84 $24.94 $24.84 $24.89 $23.28 33,746
2019-05-13 $24.84 $24.95 $24.80 $24.87 $23.26 17,585
2019-05-10 $24.91 $24.95 $24.89 $24.93 $23.32 15,326
2019-05-09 $24.94 $24.95 $24.83 $24.90 $23.29 13,609
2019-05-08 $24.87 $24.98 $24.86 $24.91 $23.30 9,883
2019-05-07 $24.90 $24.92 $24.88 $24.88 $23.27 24,701
2019-05-06 $24.93 $24.96 $24.83 $24.96 $23.35 3,712
2019-05-03 $24.89 $24.95 $24.87 $24.89 $23.28 14,702
2019-05-02 $24.99 $24.99 $24.86 $24.90 $23.29 14,009
2019-05-01 $24.87 $24.95 $24.85 $24.94 $23.32 25,393
2019-04-30 $25.03 $25.03 $24.77 $24.82 $23.22 110,010
2019-04-29 $24.96 $25.12 $24.96 $25.03 $23.41 12,457
2019-04-26 $25.01 $25.08 $24.96 $24.99 $23.38 8,275
2019-04-25 $25.13 $25.13 $25.01 $25.01 $23.39 19,361
2019-04-24 $25.07 $25.16 $25.01 $25.05 $23.43 24,592
2019-04-23 $24.95 $25.10 $24.95 $25.06 $23.44 14,824
2019-04-22 $25.17 $25.17 $24.95 $24.96 $23.35 33,485
2019-04-18 $25.04 $25.10 $25.04 $25.07 $23.45 5,927
2019-04-17 $25.08 $25.12 $25.04 $25.05 $23.43 12,288
2019-04-16 $25.15 $25.15 $25.03 $25.09 $23.47 15,484
2019-04-15 $25.01 $25.11 $25.01 $25.02 $23.40 12,960
2019-04-12 $25.10 $25.14 $25.01 $25.01 $23.39 17,855
2019-04-11 $25.05 $25.15 $25.01 $25.01 $23.39 11,500
2019-04-10 $25.12 $25.15 $25.03 $25.05 $23.43 37,246
2019-04-09 $25.15 $25.15 $25.01 $25.01 $23.39 10,924
2019-04-08 $25.13 $25.27 $25.12 $25.17 $23.54 16,654
2019-04-05 $25.21 $25.26 $25.19 $25.20 $23.57 24,104
2019-04-04 $25.16 $25.25 $25.16 $25.25 $23.62 22,896
2019-04-03 $25.03 $25.24 $25.03 $25.20 $23.57 31,187
2019-04-02 $24.96 $25.09 $24.90 $25.08 $23.46 86,910
2019-04-01 $24.83 $25.09 $24.80 $25.06 $23.44 100,947
2019-03-29 $24.78 $24.94 $24.70 $24.76 $23.16 109,758
2019-03-28 $24.83 $24.85 $24.68 $24.73 $23.13 32,616
2019-03-27 $24.80 $24.82 $24.68 $24.68 $23.09 19,092
2019-03-26 $24.91 $24.93 $24.75 $24.80 $23.20 19,500
2019-03-25 $24.93 $24.93 $24.75 $24.78 $23.18 14,412
2019-03-22 $24.90 $24.93 $24.84 $24.84 $23.24 15,106
2019-03-21 $24.73 $25.05 $24.73 $24.95 $23.34 19,707
2019-03-20 $24.85 $24.85 $24.56 $24.79 $23.19 19,856
2019-03-19 $24.91 $24.96 $24.71 $24.72 $23.12 22,653
2019-03-18 $24.89 $25.05 $24.89 $24.90 $23.29 8,486
2019-03-15 $25.16 $25.16 $24.84 $24.88 $23.27 16,053
2019-03-14 $24.89 $24.95 $24.79 $24.87 $23.26 28,397
2019-03-13 $24.70 $24.95 $24.70 $24.95 $23.34 17,851
2019-03-12 $24.57 $24.80 $24.57 $24.70 $23.10 21,089
2019-03-11 $24.91 $25.09 $24.91 $25.00 $23.07 8,438
2019-03-08 $24.76 $25.00 $24.76 $25.00 $23.07 15,982
2019-03-07 $25.12 $25.12 $24.83 $24.83 $22.91 10,359
2019-03-06 $25.00 $25.12 $24.98 $25.12 $23.18 32,936
2019-03-05 $24.90 $25.05 $24.90 $25.05 $23.12 36,312
2019-03-04 $25.07 $25.07 $24.90 $24.92 $23.00 25,588
2019-03-01 $24.71 $25.00 $24.71 $25.00 $23.07 40,528
2019-02-28 $24.53 $24.71 $24.50 $24.71 $22.80 48,206
2019-02-27 $24.52 $24.63 $24.50 $24.53 $22.64 14,892
2019-02-26 $24.60 $24.67 $24.52 $24.55 $22.66 18,571
2019-02-25 $24.43 $24.61 $24.43 $24.50 $22.61 24,376
2019-02-22 $24.57 $24.57 $24.51 $24.51 $22.62 59,698
2019-02-21 $24.67 $24.67 $24.53 $24.54 $22.65 14,880
2019-02-20 $24.55 $24.64 $24.45 $24.60 $22.70 13,445
2019-02-19 $24.36 $24.62 $24.31 $24.55 $22.66 14,401
2019-02-15 $24.29 $24.65 $24.27 $24.53 $22.64 40,785
2019-02-14 $24.37 $24.40 $24.26 $24.30 $22.43 10,122
2019-02-13 $24.25 $24.44 $24.24 $24.42 $22.54 38,938
2019-02-12 $24.20 $24.41 $24.03 $24.25 $22.38 15,775
2019-02-11 $24.28 $24.28 $24.03 $24.20 $22.33 15,248
2019-02-08 $24.15 $24.22 $23.75 $24.20 $22.33 17,842
2019-02-07 $23.96 $23.99 $23.70 $23.96 $22.11 18,005
2019-02-06 $24.45 $24.45 $23.95 $23.95 $22.10 29,351
2019-02-05 $24.17 $24.40 $24.15 $24.32 $22.44 26,582
2019-02-04 $24.01 $24.17 $23.92 $24.17 $22.31 26,111
2019-02-01 $24.08 $24.16 $23.81 $23.93 $22.08 79,664
2019-01-31 $24.23 $24.46 $23.84 $23.84 $22.00 115,490
2019-01-30 $23.88 $24.18 $23.80 $24.18 $22.31 48,911
2019-01-29 $23.88 $23.92 $23.59 $23.86 $22.02 21,919
2019-01-28 $23.90 $23.90 $23.74 $23.90 $22.06 24,770
2019-01-25 $23.87 $24.05 $23.87 $23.90 $22.06 35,030
2019-01-24 $23.80 $23.97 $23.80 $23.86 $22.02 20,137
2019-01-23 $24.03 $24.03 $23.53 $23.84 $22.00 18,126
2019-01-22 $23.85 $24.05 $23.56 $23.98 $22.13 14,851
2019-01-18 $23.77 $24.07 $23.66 $24.07 $22.21 54,439
2019-01-17 $23.67 $23.78 $23.38 $23.73 $21.90 20,703
2019-01-16 $23.51 $23.92 $23.51 $23.69 $21.86 39,077
2019-01-15 $23.33 $23.68 $23.33 $23.68 $21.85 29,069
2019-01-14 $23.34 $23.64 $23.26 $23.43 $21.62 22,340
2019-01-11 $23.35 $23.39 $23.25 $23.39 $21.59 27,560
2019-01-10 $23.28 $23.43 $23.10 $23.26 $21.47 152,055
2019-01-09 $23.35 $23.35 $23.18 $23.21 $21.42 44,347
2019-01-08 $23.29 $23.32 $23.13 $23.31 $21.51 29,383
2019-01-07 $23.33 $23.39 $23.15 $23.24 $21.45 29,720
2019-01-04 $23.19 $23.41 $23.12 $23.12 $21.34 86,471
2019-01-03 $22.92 $23.27 $22.74 $23.12 $21.34 45,347
2019-01-02 $22.45 $22.92 $22.45 $22.91 $21.15 37,901
2018-12-31 $22.41 $22.64 $22.41 $22.60 $20.86 51,671
2018-12-28 $22.26 $22.48 $22.09 $22.35 $20.63 72,279
2018-12-27 $22.15 $22.15 $21.93 $22.07 $20.37 55,906
2018-12-26 $21.90 $22.10 $21.90 $22.03 $20.33 63,622
2018-12-24 $22.05 $22.07 $21.83 $21.90 $20.21 35,592
2018-12-21 $22.22 $22.22 $22.01 $22.06 $20.36 38,510
2018-12-20 $22.15 $22.28 $21.96 $22.28 $20.56 65,471
2018-12-19 $22.30 $22.43 $22.25 $22.25 $20.53 39,708
2018-12-18 $22.40 $22.40 $22.11 $22.30 $20.58 51,495
2018-12-17 $22.27 $22.27 $22.13 $22.18 $20.47 121,848
2018-12-14 $22.34 $22.37 $22.11 $22.29 $20.57 63,758
2018-12-13 $22.40 $22.46 $22.20 $22.35 $20.63 30,405
2018-12-12 $22.63 $22.80 $22.43 $22.46 $20.73 43,708
2018-12-11 $22.68 $22.69 $22.45 $22.62 $20.87 18,133
2018-12-10 $22.80 $22.87 $22.65 $22.87 $20.80 23,260
2018-12-07 $22.47 $22.75 $22.44 $22.65 $20.60 57,469
2018-12-06 $22.41 $22.48 $22.15 $22.47 $20.43 64,544
2018-12-04 $22.71 $22.71 $22.21 $22.42 $20.39 58,102
2018-12-03 $22.50 $22.65 $22.46 $22.61 $20.56 27,120
2018-11-30 $22.58 $22.65 $22.45 $22.46 $20.42 51,878
2018-11-29 $22.62 $22.70 $22.58 $22.58 $20.53 21,877
2018-11-28 $22.73 $22.76 $22.64 $22.71 $20.65 30,509
2018-11-27 $22.64 $22.67 $22.58 $22.63 $20.58 38,872
2018-11-26 $22.69 $22.69 $22.55 $22.64 $20.59 42,760
2018-11-23 $22.55 $22.71 $22.55 $22.63 $20.58 7,471
2018-11-21 $22.63 $22.75 $22.63 $22.75 $20.69 22,935
2018-11-20 $22.84 $22.84 $22.53 $22.62 $20.57 46,495
2018-11-19 $23.06 $23.06 $22.79 $22.90 $20.82 9,217
2018-11-16 $22.92 $23.01 $22.80 $22.94 $20.86 25,220
2018-11-15 $23.15 $23.16 $22.91 $23.03 $20.94 21,019
2018-11-14 $23.17 $23.32 $23.13 $23.23 $21.12 19,396
2018-11-13 $23.17 $23.30 $23.15 $23.22 $21.11 9,468
2018-11-12 $23.30 $23.38 $23.14 $23.17 $21.07 7,453
2018-11-09 $23.44 $23.44 $23.10 $23.33 $21.21 12,366
2018-11-08 $23.46 $23.50 $23.33 $23.44 $21.32 19,635
2018-11-07 $23.39 $23.45 $23.35 $23.43 $21.31 41,083
2018-11-06 $23.32 $23.37 $23.25 $23.31 $21.20 14,296
2018-11-05 $23.23 $23.32 $23.15 $23.32 $21.20 15,407
2018-11-02 $23.34 $23.38 $23.26 $23.30 $21.19 27,203
2018-11-01 $23.35 $23.46 $23.25 $23.42 $21.30 18,567
2018-10-31 $23.39 $23.39 $23.17 $23.39 $21.27 15,803
2018-10-30 $23.26 $23.42 $23.26 $23.37 $21.25 22,875
2018-10-29 $23.47 $23.55 $23.31 $23.31 $21.20 16,366
2018-10-26 $23.18 $23.42 $23.12 $23.42 $21.30 25,346
2018-10-25 $23.20 $23.36 $23.14 $23.18 $21.08 26,028
2018-10-24 $23.15 $23.45 $23.11 $23.23 $21.12 24,093
2018-10-23 $22.93 $23.20 $22.93 $23.15 $21.05 66,017
2018-10-22 $23.21 $23.21 $23.02 $23.15 $21.05 20,451
2018-10-19 $22.75 $23.03 $22.70 $23.03 $20.94 44,564
2018-10-18 $22.64 $22.72 $22.64 $22.70 $20.64 17,479
2018-10-17 $22.82 $22.82 $22.62 $22.66 $20.61 15,114
2018-10-16 $22.77 $22.91 $22.72 $22.75 $20.69 37,273
2018-10-15 $22.75 $22.78 $22.58 $22.67 $20.62 29,248
2018-10-12 $22.88 $22.94 $22.65 $22.70 $20.64 49,686
2018-10-11 $22.64 $22.90 $22.64 $22.81 $20.74 26,660
2018-10-10 $22.95 $23.00 $22.57 $22.68 $20.62 39,700
2018-10-09 $22.93 $23.05 $22.89 $22.99 $20.90 22,365
2018-10-08 $22.89 $23.10 $22.85 $22.85 $20.78 16,525
2018-10-05 $22.99 $23.07 $22.85 $22.97 $20.89 33,859
2018-10-04 $23.22 $23.25 $22.90 $23.07 $20.98 54,848
2018-10-03 $23.70 $23.82 $23.14 $23.32 $21.21 49,560
2018-10-02 $23.88 $24.05 $23.70 $23.70 $21.55 36,121
2018-10-01 $24.26 $24.28 $23.83 $23.84 $21.68 33,380
2018-09-28 $24.45 $24.46 $24.26 $24.26 $22.06 35,218
2018-09-27 $24.61 $24.61 $24.29 $24.30 $22.10 18,389
2018-09-26 $24.47 $24.47 $24.35 $24.40 $22.19 15,891
2018-09-25 $24.48 $24.48 $24.35 $24.36 $22.15 43,512
2018-09-24 $24.40 $24.55 $24.40 $24.43 $22.22 14,617
2018-09-21 $24.47 $24.59 $24.40 $24.44 $22.22 16,729
2018-09-20 $24.56 $24.56 $24.36 $24.40 $22.19 20,751
2018-09-19 $24.71 $24.71 $24.62 $24.63 $22.40 27,852
2018-09-18 $24.94 $24.94 $24.74 $24.81 $22.56 17,981
2018-09-17 $24.98 $25.07 $24.96 $24.96 $22.70 13,141
2018-09-14 $24.99 $25.13 $24.84 $25.11 $22.83 29,512
2018-09-13 $24.90 $25.10 $24.90 $25.09 $22.82 25,146
2018-09-12 $24.65 $24.93 $24.65 $24.93 $22.67 32,377
2018-09-11 $24.64 $24.77 $24.59 $24.70 $22.46 21,309
2018-09-10 $24.72 $25.01 $24.72 $25.01 $22.44 28,657
2018-09-07 $24.85 $24.85 $24.66 $24.75 $22.20 30,634
2018-09-06 $25.02 $25.03 $24.86 $24.86 $22.30 18,747
2018-09-05 $25.03 $25.09 $24.81 $24.91 $22.35 23,891
2018-09-04 $25.22 $25.30 $25.03 $25.03 $22.46 20,394
2018-08-31 $25.26 $25.37 $25.26 $25.27 $22.67 15,945
2018-08-30 $25.29 $25.33 $25.29 $25.32 $22.71 4,495
2018-08-29 $25.28 $25.33 $25.26 $25.32 $22.72 11,715
2018-08-28 $25.25 $25.35 $25.19 $25.35 $22.74 33,357
2018-08-27 $25.18 $25.31 $25.18 $25.28 $22.68 8,314
2018-08-24 $25.02 $25.25 $25.02 $25.24 $22.64 14,773
2018-08-23 $24.92 $25.14 $24.92 $25.14 $22.55 7,810
2018-08-22 $25.06 $25.08 $25.01 $25.05 $22.47 9,931
2018-08-21 $24.95 $25.05 $24.95 $25.04 $22.46 10,483
2018-08-20 $24.87 $25.03 $24.87 $25.01 $22.44 23,276
2018-08-17 $24.83 $24.89 $24.82 $24.87 $22.32 5,416
2018-08-16 $24.78 $24.89 $24.78 $24.89 $22.33 5,261
2018-08-15 $24.77 $24.84 $24.77 $24.82 $22.27 6,613
2018-08-14 $24.66 $24.79 $24.66 $24.78 $22.23 12,908
2018-08-13 $24.87 $24.87 $24.68 $24.80 $22.25 11,927
2018-08-10 $24.88 $24.91 $24.68 $24.68 $22.14 3,290
2018-08-09 $24.82 $24.92 $24.75 $24.91 $22.35 8,954
2018-08-08 $24.86 $24.92 $24.79 $24.88 $22.32 6,081
2018-08-07 $24.93 $24.95 $24.80 $24.86 $22.30 7,866
2018-08-06 $24.93 $24.96 $24.80 $24.91 $22.35 10,666
2018-08-03 $24.87 $24.99 $24.87 $24.99 $22.42 7,697
2018-08-02 $24.86 $24.87 $24.80 $24.87 $22.31 10,058
2018-08-01 $24.93 $24.96 $24.79 $24.81 $22.26 17,467
2018-07-31 $25.05 $25.06 $24.93 $24.96 $22.40 10,230
2018-07-30 $25.00 $25.07 $24.95 $25.03 $22.46 14,608
2018-07-27 $25.14 $25.14 $25.02 $25.13 $22.55 40,200
2018-07-26 $25.18 $25.23 $25.17 $25.19 $22.60 4,980
2018-07-25 $25.03 $25.22 $24.91 $25.17 $22.58 16,621
2018-07-24 $25.14 $25.19 $25.09 $25.11 $22.53 39,238
2018-07-23 $25.24 $25.24 $25.09 $25.17 $22.58 10,643
2018-07-20 $25.06 $25.29 $25.06 $25.29 $22.69 36,121
2018-07-19 $24.91 $25.14 $24.91 $25.14 $22.55 12,944
2018-07-18 $24.87 $24.98 $24.87 $24.90 $22.34 28,335
2018-07-17 $25.00 $25.01 $24.86 $24.88 $22.32 12,860
2018-07-16 $25.05 $25.08 $24.90 $25.02 $22.45 69,170
2018-07-13 $25.15 $25.15 $24.99 $25.08 $22.50 33,233
2018-07-12 $25.08 $25.16 $25.06 $25.16 $22.57 14,211
2018-07-11 $25.17 $25.17 $25.04 $25.12 $22.54 5,950
2018-07-10 $25.26 $25.29 $25.04 $25.17 $22.58 119,375
2018-07-09 $25.19 $25.29 $25.18 $25.24 $22.64 24,954
2018-07-06 $25.15 $25.34 $25.15 $25.29 $22.69 23,849
2018-07-05 $25.12 $25.19 $25.09 $25.17 $22.58 17,043
2018-07-03 $25.03 $25.19 $25.03 $25.17 $22.58 22,547
2018-07-02 $25.02 $25.10 $25.02 $25.09 $22.51 24,352
2018-06-29 $25.07 $25.15 $25.01 $25.01 $22.44 39,322
2018-06-28 $25.08 $25.08 $24.95 $25.02 $22.45 60,016
2018-06-27 $25.00 $25.05 $24.90 $24.95 $22.38 50,103
2018-06-26 $24.97 $25.03 $24.97 $24.99 $22.42 20,253
2018-06-25 $24.83 $25.05 $24.83 $25.05 $22.47 23,555
2018-06-22 $24.81 $24.89 $24.81 $24.89 $22.33 7,796
2018-06-21 $24.80 $24.89 $24.80 $24.85 $22.29 3,258
2018-06-20 $24.90 $24.90 $24.84 $24.87 $22.31 13,586
2018-06-19 $24.82 $24.90 $24.82 $24.87 $22.31 12,727
2018-06-18 $24.80 $24.87 $24.80 $24.84 $22.29 30,062
2018-06-15 $24.80 $24.84 $24.80 $24.84 $22.29 25,728
2018-06-14 $24.80 $24.87 $24.76 $24.87 $22.31 14,047
2018-06-13 $24.83 $24.90 $24.82 $24.88 $22.32 18,594
2018-06-12 $24.91 $24.92 $24.80 $24.90 $22.34 23,633
2018-06-11 $25.07 $25.11 $25.05 $25.09 $22.21 3,898
2018-06-08 $25.10 $25.14 $25.07 $25.10 $22.22 106,628
2018-06-07 $25.02 $25.15 $25.02 $25.15 $22.26 47,204
2018-06-06 $24.94 $25.10 $24.94 $25.06 $22.18 491,671
2018-06-05 $25.00 $25.05 $25.00 $25.05 $22.17 65,758
2018-06-04 $24.88 $25.00 $24.85 $25.00 $22.13 42,698
2018-06-01 $24.58 $24.88 $24.58 $24.88 $22.02 108,815
2018-05-31 $24.60 $24.66 $24.60 $24.61 $21.79 39,833
2018-05-30 $24.63 $24.69 $24.60 $24.63 $21.80 10,281
2018-05-29 $24.53 $24.70 $24.48 $24.69 $21.86 23,484
2018-05-25 $24.62 $24.68 $24.57 $24.61 $21.79 8,486
2018-05-24 $24.45 $24.55 $24.45 $24.55 $21.73 52,836
2018-05-23 $24.39 $24.52 $24.39 $24.48 $21.67 15,757
2018-05-22 $24.33 $24.41 $24.33 $24.39 $21.59 19,158
2018-05-21 $24.50 $24.50 $24.36 $24.36 $21.56 26,669
2018-05-18 $24.50 $24.50 $24.41 $24.46 $21.65 16,622
2018-05-17 $24.47 $24.50 $24.40 $24.40 $21.60 15,610
2018-05-16 $24.57 $24.64 $24.48 $24.50 $21.69 7,136
2018-05-15 $24.56 $24.56 $24.50 $24.54 $21.72 12,828
2018-05-14 $24.64 $24.68 $24.64 $24.66 $21.83 17,512
2018-05-11 $24.52 $24.75 $24.52 $24.66 $21.83 61,016
2018-05-10 $24.54 $24.60 $24.52 $24.56 $21.74 21,026
2018-05-09 $24.44 $24.57 $24.39 $24.52 $21.71 24,541
2018-05-08 $24.49 $24.57 $24.38 $24.55 $21.73 16,719
2018-05-07 $24.33 $24.49 $24.33 $24.49 $21.68 10,790
2018-05-04 $24.30 $24.46 $24.30 $24.38 $21.58 34,198
2018-05-03 $24.28 $24.37 $24.23 $24.31 $21.52 13,425
2018-05-02 $24.24 $24.37 $24.24 $24.27 $21.48 16,517
2018-05-01 $24.37 $24.37 $24.23 $24.32 $21.53 6,537
2018-04-30 $24.39 $24.39 $24.26 $24.26 $21.48 14,296
2018-04-27 $24.34 $24.39 $24.31 $24.39 $21.59 35,032
2018-04-26 $24.31 $24.39 $24.31 $24.36 $21.56 23,257
2018-04-25 $24.33 $24.38 $24.23 $24.30 $21.51 61,572
2018-04-24 $24.35 $24.43 $24.30 $24.42 $21.62 35,589
2018-04-23 $24.49 $24.49 $24.33 $24.48 $21.67 50,100
2018-04-20 $24.41 $24.56 $24.26 $24.56 $21.74 34,311
2018-04-19 $24.37 $24.44 $24.30 $24.36 $21.56 70,411
2018-04-18 $24.49 $24.49 $24.29 $24.35 $21.56 30,057
2018-04-17 $24.37 $24.51 $24.31 $24.51 $21.70 19,364
2018-04-16 $24.49 $24.50 $24.16 $24.50 $21.69 33,525
2018-04-13 $24.50 $24.50 $24.38 $24.41 $21.61 17,974
2018-04-12 $24.59 $24.66 $24.51 $24.55 $21.73 15,721
2018-04-11 $24.70 $24.76 $24.59 $24.59 $21.77 25,401
2018-04-10 $24.72 $24.85 $24.65 $24.74 $21.90 30,838
2018-04-09 $24.73 $24.86 $24.62 $24.66 $21.83 15,443
2018-04-06 $24.75 $24.86 $24.62 $24.86 $22.01 21,847
2018-04-05 $24.76 $24.86 $24.67 $24.75 $21.91 14,151
2018-04-04 $24.69 $24.84 $24.63 $24.76 $21.92 47,648
2018-04-03 $24.96 $24.96 $24.75 $24.87 $22.02 21,969
2018-04-02 $24.99 $24.99 $24.85 $24.93 $22.07 37,893
2018-03-29 $24.97 $24.99 $24.91 $24.91 $22.05 22,394
2018-03-28 $24.92 $24.97 $24.81 $24.90 $22.04 11,116
2018-03-27 $24.96 $24.96 $24.76 $24.92 $22.06 59,361
2018-03-26 $24.96 $24.96 $24.90 $24.91 $22.05 11,138
2018-03-23 $24.97 $24.97 $24.84 $24.90 $22.04 6,865
2018-03-22 $24.82 $24.93 $24.80 $24.86 $22.01 13,661
2018-03-21 $24.83 $24.99 $24.82 $24.98 $22.11 10,690
2018-03-20 $24.83 $24.94 $24.83 $24.90 $22.04 13,400
2018-03-19 $24.99 $24.99 $24.85 $24.87 $22.01 25,896
2018-03-16 $25.03 $25.04 $25.00 $25.00 $22.13 7,280
2018-03-15 $24.98 $25.06 $24.96 $25.00 $22.13 18,461
2018-03-14 $24.90 $25.08 $24.90 $25.08 $22.20 27,126
2018-03-13 $24.98 $25.00 $24.88 $24.96 $22.09 21,302
2018-03-12 $25.12 $25.19 $25.10 $25.16 $21.97 28,717
2018-03-09 $25.12 $25.23 $25.12 $25.13 $21.95 26,378
2018-03-08 $25.05 $25.17 $25.05 $25.11 $21.93 13,049
2018-03-07 $25.05 $25.15 $25.05 $25.11 $21.93 19,177
2018-03-06 $25.03 $25.18 $24.97 $25.17 $21.98 23,243
2018-03-05 $24.96 $25.03 $24.96 $25.02 $21.85 16,420
2018-03-02 $24.78 $25.02 $24.78 $24.98 $21.82 11,130
2018-03-01 $24.94 $25.08 $24.94 $25.04 $21.87 25,706
2018-02-28 $24.78 $25.00 $24.78 $24.94 $21.78 29,215
2018-02-27 $24.62 $24.92 $24.62 $24.87 $21.72 30,562
2018-02-26 $24.63 $24.70 $24.63 $24.68 $21.56 8,594
2018-02-23 $24.44 $24.64 $24.44 $24.62 $21.50 22,134
2018-02-22 $24.37 $24.55 $24.35 $24.46 $21.36 19,045
2018-02-21 $24.27 $24.39 $24.27 $24.38 $21.29 23,893
2018-02-20 $24.15 $24.23 $24.12 $24.20 $21.14 21,276
2018-02-16 $24.23 $24.29 $24.03 $24.19 $21.13 17,345
2018-02-15 $23.97 $24.18 $23.96 $24.14 $21.09 41,135
2018-02-14 $23.95 $24.01 $23.93 $23.98 $20.95 41,006
2018-02-13 $24.17 $24.17 $23.91 $24.00 $20.96 31,829
2018-02-12 $24.83 $24.83 $23.95 $24.05 $21.01 21,883
2018-02-09 $24.21 $24.21 $23.84 $24.09 $21.04 35,420
2018-02-08 $24.06 $24.34 $24.01 $24.05 $21.01 35,869
2018-02-07 $24.06 $24.46 $24.06 $24.18 $21.12 26,130
2018-02-06 $23.85 $24.30 $23.84 $24.09 $21.04 48,124
2018-02-05 $23.93 $24.05 $23.70 $23.97 $20.94 117,107
2018-02-02 $23.96 $23.97 $23.63 $23.75 $20.74 50,395
2018-02-01 $24.29 $24.37 $24.11 $24.16 $21.10 29,796
2018-01-31 $24.24 $24.48 $24.24 $24.43 $21.34 20,954
2018-01-30 $24.25 $24.44 $24.14 $24.19 $21.13 53,616
2018-01-29 $24.55 $24.55 $24.32 $24.37 $21.29 98,607
2018-01-26 $24.75 $24.79 $24.54 $24.57 $21.46 53,133
2018-01-25 $24.84 $24.84 $24.68 $24.75 $21.62 17,252
2018-01-24 $24.82 $24.86 $24.78 $24.80 $21.66 21,814
2018-01-23 $24.90 $24.91 $24.85 $24.85 $21.71 24,941
2018-01-22 $24.88 $24.91 $24.81 $24.88 $21.73 34,605
2018-01-19 $24.89 $24.96 $24.71 $24.71 $21.58 27,263
2018-01-18 $25.00 $25.00 $24.78 $24.92 $21.77 36,759
2018-01-17 $25.06 $25.10 $25.02 $25.02 $21.85 19,927
2018-01-16 $25.07 $25.13 $25.07 $25.10 $21.92 37,258
2018-01-12 $25.06 $25.11 $25.02 $25.11 $21.93 12,890
2018-01-11 $24.99 $25.09 $24.99 $25.09 $21.92 14,160
2018-01-10 $24.99 $25.05 $24.94 $24.99 $21.83 30,431
2018-01-09 $25.04 $25.09 $24.96 $25.02 $21.85 40,627
2018-01-08 $25.08 $25.09 $25.01 $25.02 $21.85 13,367
2018-01-05 $25.10 $25.10 $25.01 $25.04 $21.87 34,416
2018-01-04 $25.03 $25.04 $24.91 $25.02 $21.85 29,378
2018-01-03 $25.00 $25.09 $24.90 $25.03 $21.86 17,464
2018-01-02 $25.18 $25.18 $24.97 $25.00 $21.84 46,499
2017-12-29 $25.14 $25.21 $25.04 $25.21 $22.02 70,295
2017-12-28 $25.11 $25.12 $25.06 $25.11 $21.93 18,028
2017-12-27 $25.06 $25.07 $25.02 $25.03 $21.86 18,740
2017-12-26 $25.19 $25.19 $25.05 $25.05 $21.88 12,840
2017-12-22 $25.11 $25.19 $25.03 $25.19 $22.00 26,632
2017-12-21 $25.14 $25.16 $25.01 $25.16 $21.98 20,552
2017-12-20 $25.06 $25.11 $25.01 $25.01 $21.85 25,536
2017-12-19 $25.05 $25.13 $25.03 $25.13 $21.95 21,545
2017-12-18 $25.07 $25.15 $25.05 $25.06 $21.89 29,544
2017-12-15 $25.14 $25.19 $25.07 $25.08 $21.91 36,417
2017-12-14 $25.13 $25.19 $25.04 $25.19 $22.00 53,920
2017-12-13 $25.11 $25.13 $25.08 $25.11 $21.93 33,088
2017-12-12 $25.23 $25.23 $25.07 $25.09 $21.92 12,001
2017-12-11 $25.46 $25.51 $25.44 $25.45 $21.94 8,305
2017-12-08 $25.56 $25.59 $25.45 $25.47 $21.95 33,245
2017-12-07 $25.38 $25.67 $25.38 $25.65 $22.11 37,479
2017-12-06 $25.40 $25.45 $25.39 $25.42 $21.91 8,289
2017-12-05 $25.38 $25.49 $25.35 $25.40 $21.89 21,165
2017-12-04 $25.35 $25.40 $25.31 $25.39 $21.88 23,700
2017-12-01 $25.28 $25.36 $25.28 $25.36 $21.86 16,567
2017-11-30 $25.28 $25.40 $25.28 $25.28 $21.79 30,830
2017-11-29 $25.28 $25.34 $25.25 $25.34 $21.84 15,276
2017-11-28 $25.39 $25.39 $25.29 $25.36 $21.86 32,727
2017-11-27 $25.32 $25.35 $25.31 $25.33 $21.83 22,626
2017-11-24 $25.33 $25.35 $25.31 $25.33 $21.83 5,432
2017-11-22 $25.27 $25.33 $25.26 $25.33 $21.83 7,958
2017-11-21 $25.25 $25.29 $25.24 $25.28 $21.79 39,324
2017-11-20 $25.18 $25.29 $25.18 $25.26 $21.77 41,962
2017-11-17 $25.13 $25.24 $25.05 $25.24 $21.75 17,128
2017-11-16 $25.12 $25.20 $25.12 $25.20 $21.72 7,395
2017-11-15 $25.15 $25.17 $25.12 $25.15 $21.68 15,918
2017-11-14 $25.20 $25.25 $25.13 $25.23 $21.75 62,720
2017-11-13 $25.14 $25.16 $25.12 $25.14 $21.67 9,976
2017-11-10 $25.15 $25.20 $25.13 $25.14 $21.67 12,668
2017-11-09 $25.21 $25.21 $25.15 $25.20 $21.72 5,964
2017-11-08 $25.17 $25.21 $25.13 $25.21 $21.73 11,307
2017-11-07 $25.14 $25.22 $25.14 $25.22 $21.74 17,727
2017-11-06 $25.21 $25.21 $25.15 $25.16 $21.69 13,984
2017-11-03 $25.17 $25.22 $25.11 $25.18 $21.70 16,004
2017-11-02 $25.09 $25.16 $25.09 $25.13 $21.66 9,212
2017-11-01 $25.14 $25.18 $25.08 $25.14 $21.67 20,276
2017-10-31 $25.27 $25.27 $25.11 $25.22 $21.74 17,378
2017-10-30 $25.12 $25.22 $25.12 $25.22 $21.74 11,553
2017-10-27 $25.22 $25.22 $25.11 $25.15 $21.68 8,886
2017-10-26 $25.17 $25.23 $25.05 $25.23 $21.75 22,456
2017-10-25 $25.14 $25.15 $25.06 $25.08 $21.62 29,359
2017-10-24 $25.23 $25.30 $25.16 $25.20 $21.72 32,091
2017-10-23 $25.34 $25.36 $25.17 $25.25 $21.76 26,070
2017-10-20 $25.14 $25.37 $25.08 $25.37 $21.87 29,300
2017-10-19 $25.07 $25.19 $25.07 $25.15 $21.68 14,191
2017-10-18 $25.07 $25.16 $25.07 $25.14 $21.67 26,889
2017-10-17 $25.08 $25.16 $25.07 $25.07 $21.61 21,553
2017-10-16 $25.12 $25.13 $25.07 $25.10 $21.63 10,942
2017-10-13 $25.07 $25.16 $25.07 $25.14 $21.67 6,434
2017-10-12 $25.02 $25.12 $25.02 $25.04 $21.58 25,682
2017-10-11 $25.06 $25.07 $25.02 $25.03 $21.57 8,810
2017-10-10 $25.02 $25.09 $25.01 $25.03 $21.57 18,310
2017-10-09 $25.07 $25.07 $24.93 $25.01 $21.56 15,995
2017-10-06 $25.06 $25.10 $24.83 $25.00 $21.55 28,637
2017-10-05 $25.09 $25.25 $25.09 $25.12 $21.65 23,965
2017-10-04 $25.10 $25.13 $25.08 $25.09 $21.63 29,383
2017-10-03 $25.15 $25.18 $25.09 $25.10 $21.63 11,140
2017-10-02 $25.19 $25.30 $25.12 $25.12 $21.65 32,573
2017-09-29 $25.15 $25.30 $25.12 $25.30 $21.81 44,194
2017-09-28 $25.15 $25.15 $25.08 $25.10 $21.63 43,302
2017-09-27 $25.28 $25.28 $25.06 $25.09 $21.63 32,614
2017-09-26 $25.23 $25.33 $25.16 $25.26 $21.77 97,792
2017-09-25 $25.09 $25.22 $25.09 $25.20 $21.72 51,038
2017-09-22 $25.13 $25.15 $25.07 $25.14 $21.67 18,621
2017-09-21 $25.13 $25.13 $25.08 $25.09 $21.63 6,269
2017-09-20 $25.08 $25.12 $25.04 $25.07 $21.61 23,822
2017-09-19 $25.14 $25.14 $25.08 $25.08 $21.62 9,680
2017-09-18 $25.17 $25.20 $25.07 $25.17 $21.69 24,282
2017-09-15 $25.13 $25.20 $25.13 $25.20 $21.72 11,077
2017-09-14 $25.12 $25.15 $25.11 $25.14 $21.67 21,903
2017-09-13 $25.15 $25.15 $25.07 $25.15 $21.68 10,724
2017-09-12 $25.10 $25.16 $25.09 $25.14 $21.66 23,984
2017-09-11 $25.31 $25.38 $25.31 $25.38 $21.59 33,268
2017-09-08 $25.34 $25.37 $25.34 $25.36 $21.57 5,716
2017-09-07 $25.36 $25.37 $25.36 $25.36 $21.57 3,387
2017-09-06 $25.35 $25.37 $25.34 $25.37 $21.58 13,043
2017-09-05 $25.35 $25.38 $25.32 $25.37 $21.58 10,512
2017-09-01 $25.27 $25.35 $25.27 $25.33 $21.54 9,990
2017-08-31 $25.33 $25.39 $25.28 $25.39 $21.60 13,694
2017-08-30 $25.28 $25.34 $25.25 $25.32 $21.53 19,258
2017-08-29 $25.21 $25.34 $25.21 $25.30 $21.52 18,584
2017-08-28 $25.25 $25.31 $25.24 $25.30 $21.52 19,083
2017-08-25 $25.23 $25.29 $25.22 $25.24 $21.47 21,183
2017-08-24 $25.24 $25.32 $25.18 $25.25 $21.48 19,992
2017-08-23 $25.16 $25.26 $25.16 $25.23 $21.46 106,129
2017-08-22 $25.25 $25.26 $25.17 $25.24 $21.47 9,722
2017-08-21 $25.22 $25.26 $25.20 $25.25 $21.48 13,301
2017-08-18 $25.21 $25.24 $25.21 $25.24 $21.47 9,070
2017-08-17 $25.20 $25.24 $25.20 $25.22 $21.45 7,641
2017-08-16 $25.22 $25.26 $25.22 $25.23 $21.46 6,669
2017-08-15 $25.18 $25.25 $25.18 $25.23 $21.46 3,969
2017-08-14 $25.17 $25.24 $25.17 $25.24 $21.47 12,337
2017-08-11 $25.09 $25.28 $25.01 $25.20 $21.43 83,005
2017-08-10 $25.17 $25.17 $24.94 $25.07 $21.32 26,726
2017-08-09 $25.25 $25.28 $25.17 $25.18 $21.42 19,567
2017-08-08 $25.26 $25.29 $25.26 $25.28 $21.50 11,906
2017-08-07 $25.32 $25.32 $25.26 $25.29 $21.51 10,384
2017-08-04 $25.27 $25.31 $25.26 $25.29 $21.51 30,331
2017-08-03 $25.26 $25.32 $25.26 $25.30 $21.52 23,477
2017-08-02 $25.37 $25.40 $25.26 $25.26 $21.48 84,797
2017-08-01 $25.40 $25.40 $25.32 $25.40 $21.60 18,578
2017-07-31 $25.41 $25.41 $25.30 $25.41 $21.61 20,763
2017-07-28 $25.41 $25.41 $25.29 $25.41 $21.61 2,732
2017-07-27 $25.29 $25.35 $25.25 $25.35 $21.56 15,612
2017-07-26 $25.21 $25.37 $25.21 $25.32 $21.54 11,493
2017-07-25 $25.28 $25.33 $25.24 $25.26 $21.48 8,216
2017-07-24 $25.35 $25.47 $25.35 $25.43 $21.63 12,400
2017-07-21 $25.18 $25.41 $25.16 $25.41 $21.61 40,549
2017-07-20 $25.18 $25.21 $25.13 $25.20 $21.43 22,390
2017-07-19 $25.21 $25.25 $25.14 $25.14 $21.38 15,861
2017-07-18 $25.11 $25.23 $25.07 $25.23 $21.46 20,832
2017-07-17 $25.11 $25.14 $25.07 $25.07 $21.32 18,204
2017-07-14 $25.12 $25.16 $25.08 $25.08 $21.33 11,642
2017-07-13 $25.10 $25.26 $25.08 $25.10 $21.35 15,794
2017-07-12 $25.13 $25.18 $25.09 $25.09 $21.34 24,390
2017-07-11 $25.18 $25.26 $25.11 $25.11 $21.36 13,552
2017-07-10 $25.08 $25.26 $25.08 $25.20 $21.43 36,946
2017-07-07 $25.05 $25.09 $25.02 $25.07 $21.32 12,309
2017-07-06 $25.10 $25.13 $24.98 $25.03 $21.29 27,267
2017-07-05 $25.11 $25.19 $25.05 $25.13 $21.37 15,611
2017-07-03 $25.07 $25.17 $25.07 $25.10 $21.35 7,072
2017-06-30 $25.19 $25.25 $25.01 $25.25 $21.48 29,623
2017-06-29 $25.18 $25.22 $25.09 $25.10 $21.35 19,208
2017-06-28 $25.12 $25.21 $25.09 $25.14 $21.38 23,971
2017-06-27 $25.16 $25.25 $25.16 $25.24 $21.47 20,248
2017-06-26 $25.18 $25.22 $25.14 $25.22 $21.45 18,743
2017-06-23 $25.14 $25.18 $25.11 $25.14 $21.38 6,838
2017-06-22 $25.10 $25.16 $25.09 $25.16 $21.40 8,256
2017-06-21 $25.13 $25.13 $25.08 $25.12 $21.37 14,697
2017-06-20 $25.07 $25.13 $25.05 $25.09 $21.34 16,965
2017-06-19 $25.07 $25.13 $25.03 $25.12 $21.37 13,014
2017-06-16 $25.02 $25.08 $25.02 $25.05 $21.31 4,309
2017-06-15 $25.00 $25.12 $25.00 $25.07 $21.32 9,076
2017-06-14 $25.02 $25.13 $25.02 $25.03 $21.29 46,900
2017-06-13 $25.02 $25.06 $24.98 $25.04 $21.30 14,613
2017-06-12 $25.06 $25.06 $24.98 $25.02 $21.28 32,977
2017-06-09 $25.26 $25.30 $25.25 $25.30 $21.23 16,360
2017-06-08 $25.30 $25.34 $25.23 $25.34 $21.27 10,747
2017-06-07 $25.30 $25.33 $25.24 $25.32 $21.25 24,689
2017-06-06 $25.34 $25.37 $25.30 $25.32 $21.25 13,898
2017-06-05 $25.33 $25.39 $25.33 $25.38 $21.30 3,964
2017-06-02 $25.34 $25.41 $25.32 $25.40 $21.32 8,998
2017-06-01 $25.23 $25.34 $25.23 $25.34 $21.27 12,051
2017-05-31 $25.23 $25.32 $25.21 $25.21 $21.16 17,317
2017-05-30 $25.20 $25.31 $25.20 $25.30 $21.23 18,889
2017-05-26 $25.12 $25.30 $25.12 $25.26 $21.20 21,120
2017-05-25 $25.20 $25.23 $25.18 $25.23 $21.18 6,019
2017-05-24 $25.18 $25.23 $25.15 $25.23 $21.18 8,951
2017-05-23 $25.13 $25.28 $25.10 $25.25 $21.19 13,922
2017-05-22 $25.08 $25.16 $25.08 $25.13 $21.09 21,027
2017-05-19 $25.17 $25.24 $25.08 $25.08 $21.05 7,596
2017-05-18 $25.12 $25.25 $25.10 $25.24 $21.18 9,740
2017-05-17 $25.14 $25.17 $25.06 $25.07 $21.04 11,966
2017-05-16 $25.06 $25.14 $25.05 $25.14 $21.10 8,189
2017-05-15 $25.05 $25.13 $25.04 $25.13 $21.09 11,057
2017-05-12 $25.10 $25.13 $25.04 $25.04 $21.02 8,886
2017-05-11 $25.06 $25.08 $25.02 $25.04 $21.02 7,039
2017-05-10 $25.00 $25.11 $25.00 $25.04 $21.02 11,579
2017-05-09 $25.00 $25.13 $24.97 $24.99 $20.97 14,964
2017-05-08 $25.06 $25.15 $25.01 $25.15 $21.10 14,303
2017-05-05 $24.99 $25.08 $24.96 $25.02 $21.00 12,328
2017-05-04 $25.07 $25.12 $24.97 $24.98 $20.97 21,083
2017-05-03 $25.02 $25.14 $24.96 $25.14 $21.10 18,858
2017-05-02 $24.96 $25.04 $24.96 $25.02 $21.00 15,448
2017-05-01 $25.03 $25.05 $24.96 $24.96 $20.95 28,740
2017-04-28 $25.08 $25.14 $25.02 $25.04 $21.02 15,417
2017-04-27 $25.08 $25.20 $25.04 $25.08 $21.05 29,959
2017-04-26 $25.12 $25.22 $25.10 $25.14 $21.10 20,948
2017-04-25 $25.13 $25.30 $25.09 $25.30 $21.23 38,790
2017-04-24 $25.13 $25.24 $25.13 $25.16 $21.12 12,458
2017-04-21 $24.99 $25.21 $24.99 $25.21 $21.16 22,755
2017-04-20 $24.99 $25.05 $24.99 $25.00 $20.98 20,720
2017-04-19 $24.99 $25.05 $24.99 $25.00 $20.98 26,699
2017-04-18 $24.99 $25.05 $24.93 $25.00 $20.98 40,109
2017-04-17 $25.10 $25.10 $24.85 $24.86 $20.86 58,408
2017-04-13 $24.92 $25.09 $24.92 $25.09 $21.06 22,770
2017-04-12 $25.00 $25.00 $24.90 $25.00 $20.98 19,042
2017-04-11 $24.90 $25.00 $24.89 $24.99 $20.97 18,517
2017-04-10 $24.85 $24.99 $24.85 $24.95 $20.94 35,058
2017-04-07 $24.75 $24.95 $24.75 $24.88 $20.88 22,612
2017-04-06 $24.72 $24.88 $24.72 $24.86 $20.86 22,563
2017-04-05 $24.72 $24.90 $24.72 $24.87 $20.87 19,307
2017-04-04 $24.75 $24.82 $24.75 $24.82 $20.83 18,893
2017-04-03 $24.51 $24.84 $24.51 $24.75 $20.77 31,295
2017-03-31 $24.62 $24.62 $24.51 $24.61 $20.65 29,527
2017-03-30 $24.75 $24.75 $24.51 $24.59 $20.64 35,364
2017-03-29 $24.40 $24.63 $24.36 $24.61 $20.65 37,230
2017-03-28 $24.39 $24.46 $24.38 $24.39 $20.47 12,805
2017-03-27 $24.42 $24.48 $24.35 $24.45 $20.52 18,500
2017-03-24 $24.39 $24.61 $24.39 $24.42 $20.50 17,553
2017-03-23 $24.34 $24.52 $24.34 $24.44 $20.52 14,709
2017-03-22 $24.27 $24.47 $24.27 $24.36 $20.45 22,362
2017-03-21 $24.41 $24.48 $24.26 $24.35 $20.44 37,808
2017-03-20 $24.31 $24.46 $24.31 $24.46 $20.53 21,038
2017-03-17 $24.34 $24.42 $24.20 $24.42 $20.50 29,361
2017-03-16 $24.25 $24.33 $24.18 $24.25 $20.35 31,961
2017-03-15 $23.87 $24.24 $23.83 $24.23 $20.34 43,065
2017-03-14 $23.67 $23.89 $23.67 $23.89 $20.05 23,367
2017-03-13 $23.87 $23.87 $23.64 $23.70 $19.89 32,771
2017-03-10 $23.89 $24.06 $23.89 $24.03 $19.89 22,990
2017-03-09 $24.12 $24.31 $23.85 $23.91 $19.79 40,114
2017-03-08 $24.45 $24.47 $24.26 $24.26 $20.08 30,477
2017-03-07 $24.60 $24.61 $24.50 $24.50 $20.28 22,152
2017-03-06 $24.56 $24.63 $24.53 $24.61 $20.37 12,423
2017-03-03 $24.55 $24.65 $24.51 $24.65 $20.40 13,045
2017-03-02 $24.49 $24.62 $24.49 $24.55 $20.32 14,643
2017-03-01 $24.59 $24.59 $24.49 $24.55 $20.32 19,611
2017-02-28 $24.58 $24.71 $24.58 $24.69 $20.43 17,418
2017-02-27 $24.61 $24.69 $24.57 $24.57 $20.33 20,034
2017-02-24 $24.52 $24.69 $24.52 $24.63 $20.38 27,412
2017-02-23 $24.47 $24.59 $24.37 $24.58 $20.34 47,509
2017-02-22 $24.36 $24.43 $24.35 $24.43 $20.22 17,434
2017-02-21 $24.31 $24.40 $24.30 $24.36 $20.16 22,463
2017-02-17 $24.37 $24.42 $24.33 $24.34 $20.14 19,411
2017-02-16 $24.32 $24.40 $24.32 $24.40 $20.19 20,648
2017-02-15 $24.26 $24.43 $24.26 $24.34 $20.14 30,280
2017-02-14 $24.20 $24.47 $24.20 $24.37 $20.17 74,638
2017-02-13 $24.20 $24.27 $24.18 $24.23 $20.05 31,507
2017-02-10 $24.05 $24.25 $24.05 $24.18 $20.01 37,577
2017-02-09 $24.22 $24.31 $24.10 $24.14 $19.98 26,782
2017-02-08 $24.13 $24.36 $24.13 $24.25 $20.07 16,972
2017-02-07 $24.15 $24.24 $24.15 $24.16 $19.99 28,710
2017-02-06 $23.96 $24.17 $23.96 $24.14 $19.98 34,209
2017-02-03 $23.94 $24.09 $23.93 $24.04 $19.89 29,182
2017-02-02 $23.81 $23.99 $23.79 $23.94 $19.81 33,132
2017-02-01 $23.76 $23.90 $23.72 $23.87 $19.75 22,695
2017-01-31 $23.74 $23.88 $23.73 $23.88 $19.76 15,529
2017-01-30 $23.72 $23.88 $23.66 $23.81 $19.70 36,999
2017-01-27 $23.75 $23.84 $23.73 $23.75 $19.65 16,191
2017-01-26 $23.38 $23.83 $23.38 $23.83 $19.72 18,422
2017-01-25 $23.70 $23.80 $23.38 $23.60 $19.53 53,605
2017-01-24 $23.57 $23.81 $23.57 $23.71 $19.62 25,736
2017-01-23 $23.33 $23.91 $23.32 $23.61 $19.54 48,820
2017-01-20 $23.53 $23.80 $23.21 $23.21 $19.21 123,492
2017-01-19 $23.99 $23.99 $23.42 $23.53 $19.47 57,102
2017-01-18 $23.92 $24.09 $23.92 $24.07 $19.92 19,887
2017-01-17 $23.98 $24.08 $23.95 $24.02 $19.88 30,565
2017-01-13 $23.86 $23.98 $23.80 $23.98 $19.84 27,276
2017-01-12 $23.85 $23.90 $23.81 $23.85 $19.74 24,765
2017-01-11 $23.67 $23.90 $23.62 $23.90 $19.78 37,327
2017-01-10 $23.70 $23.70 $23.52 $23.63 $19.56 47,190
2017-01-09 $23.56 $23.73 $23.51 $23.60 $19.53 42,038
2017-01-06 $23.65 $23.65 $23.50 $23.62 $19.55 30,964
2017-01-05 $23.50 $23.68 $23.18 $23.52 $19.46 59,164
2017-01-04 $22.95 $23.47 $22.95 $23.43 $19.39 59,458
2017-01-03 $22.64 $22.90 $22.64 $22.89 $18.94 31,287
2016-12-30 $22.59 $22.67 $22.58 $22.60 $18.70 42,483
2016-12-29 $22.70 $22.76 $22.57 $22.57 $18.68 48,578
2016-12-28 $22.66 $22.74 $22.52 $22.57 $18.68 37,241
2016-12-27 $23.00 $23.13 $22.62 $22.69 $18.78 49,765
2016-12-23 $22.96 $23.08 $22.85 $22.98 $19.02 39,145
2016-12-22 $22.63 $23.00 $22.63 $22.89 $18.94 60,289
2016-12-21 $22.54 $22.69 $22.54 $22.66 $18.75 61,058
2016-12-20 $22.43 $22.60 $22.31 $22.53 $18.64 59,790
2016-12-19 $22.19 $22.47 $22.19 $22.43 $18.56 48,792
2016-12-16 $22.18 $22.25 $22.15 $22.23 $18.40 52,184
2016-12-15 $22.10 $22.30 $21.94 $22.15 $18.33 92,829
2016-12-14 $22.12 $22.37 $22.12 $22.14 $18.32 56,826
2016-12-13 $22.40 $22.48 $21.91 $22.21 $18.38 83,322
2016-12-12 $22.57 $22.78 $22.35 $22.35 $18.50 53,878
2016-12-09 $23.11 $23.23 $23.00 $23.03 $18.78 41,097
2016-12-08 $23.18 $23.22 $23.08 $23.19 $18.91 30,386
2016-12-07 $23.06 $23.22 $23.06 $23.14 $18.87 35,428
2016-12-06 $22.92 $23.11 $22.91 $23.11 $18.84 41,350
2016-12-05 $22.88 $23.07 $22.82 $23.05 $18.79 35,698
2016-12-02 $23.14 $23.20 $23.00 $23.00 $18.75 342,307
2016-12-01 $23.10 $23.22 $22.88 $23.08 $18.82 52,537
2016-11-30 $23.27 $23.45 $23.17 $23.24 $18.95 56,477
2016-11-29 $23.45 $23.56 $23.35 $23.41 $19.09 53,296
2016-11-28 $23.76 $23.78 $23.40 $23.45 $19.12 64,780
2016-11-25 $23.59 $23.77 $23.59 $23.74 $19.35 13,717
2016-11-23 $23.56 $23.68 $23.55 $23.57 $19.22 29,739
2016-11-22 $23.76 $23.79 $23.59 $23.73 $19.35 26,736
2016-11-21 $23.58 $23.77 $23.56 $23.56 $19.21 24,600
2016-11-18 $23.90 $23.99 $23.54 $23.55 $19.20 45,989
2016-11-17 $24.00 $24.00 $23.76 $23.90 $19.49 37,248
2016-11-16 $23.55 $24.21 $23.55 $23.95 $19.53 58,192
2016-11-15 $23.06 $23.72 $23.06 $23.72 $19.34 45,033
2016-11-14 $23.54 $23.54 $22.76 $22.96 $18.72 94,018
2016-11-11 $23.89 $23.89 $23.44 $23.65 $19.28 97,379
2016-11-10 $24.81 $24.81 $23.60 $23.77 $19.38 92,986
2016-11-09 $24.94 $24.94 $24.60 $24.66 $20.11 44,140
2016-11-08 $24.98 $25.08 $24.95 $25.03 $20.41 15,344
2016-11-07 $25.10 $25.32 $24.98 $25.06 $20.43 12,124
2016-11-04 $24.98 $25.07 $24.98 $25.02 $20.40 31,246
2016-11-03 $25.25 $25.26 $24.96 $24.98 $20.37 20,021
2016-11-02 $25.21 $25.29 $25.21 $25.25 $20.59 5,875
2016-11-01 $25.30 $25.31 $25.22 $25.28 $20.61 18,393
2016-10-31 $25.50 $25.56 $25.30 $25.30 $20.63 20,534
2016-10-28 $25.52 $25.55 $25.38 $25.40 $20.71 20,658
2016-10-27 $25.63 $25.68 $25.46 $25.52 $20.81 13,694
2016-10-26 $25.67 $25.75 $25.67 $25.75 $20.99 4,485
2016-10-25 $25.61 $25.83 $25.61 $25.78 $21.02 22,389
2016-10-24 $25.88 $25.92 $25.62 $25.67 $20.93 28,188
2016-10-21 $25.63 $25.92 $25.57 $25.92 $21.13 39,245
2016-10-20 $25.58 $25.65 $25.43 $25.62 $20.88 13,917
2016-10-19 $25.71 $25.82 $25.58 $25.59 $20.87 19,755
2016-10-18 $25.37 $25.78 $25.35 $25.70 $20.95 27,164
2016-10-17 $25.27 $25.40 $25.25 $25.39 $20.70 23,109
2016-10-14 $25.30 $25.34 $25.23 $25.30 $20.63 19,576
2016-10-13 $25.21 $25.25 $25.10 $25.21 $20.55 17,794
2016-10-12 $25.20 $25.29 $25.20 $25.29 $20.62 15,822
2016-10-11 $25.45 $25.46 $25.11 $25.24 $20.58 54,904
2016-10-10 $25.41 $25.48 $25.38 $25.43 $20.73 22,855
2016-10-07 $25.50 $25.54 $25.44 $25.44 $20.74 13,844
2016-10-06 $25.53 $25.59 $25.44 $25.56 $20.84 8,237
2016-10-05 $25.61 $25.66 $25.53 $25.54 $20.82 9,268
2016-10-04 $25.60 $25.72 $25.57 $25.66 $20.92 21,766
2016-10-03 $25.45 $25.64 $25.45 $25.62 $20.89 10,298
2016-09-30 $25.60 $25.60 $25.45 $25.45 $20.75 24,355
2016-09-29 $25.67 $25.71 $25.54 $25.55 $20.83 15,957
2016-09-28 $25.69 $25.79 $25.55 $25.67 $20.93 33,167
2016-09-27 $25.63 $25.79 $25.63 $25.69 $20.95 19,339
2016-09-26 $25.77 $25.77 $25.67 $25.73 $20.98 12,776
2016-09-23 $25.71 $25.76 $25.71 $25.76 $21.00 5,802
2016-09-22 $25.73 $25.77 $25.71 $25.75 $20.99 8,334
2016-09-21 $25.52 $25.67 $25.48 $25.61 $20.88 12,588
2016-09-20 $25.43 $25.59 $25.43 $25.54 $20.82 16,725
2016-09-19 $25.35 $25.48 $25.35 $25.47 $20.77 9,287
2016-09-16 $25.40 $25.41 $25.35 $25.35 $20.67 20,694
2016-09-15 $25.43 $25.45 $25.35 $25.39 $20.70 30,826
2016-09-14 $25.35 $25.45 $25.35 $25.45 $20.75 15,452
2016-09-13 $25.53 $25.59 $25.35 $25.37 $20.68 35,316
2016-09-12 $25.58 $25.58 $25.45 $25.53 $20.81 18,981
2016-09-09 $26.06 $26.08 $25.75 $25.87 $20.82 21,124
2016-09-08 $26.07 $26.13 $26.07 $26.09 $20.99 8,786
2016-09-07 $26.07 $26.12 $26.05 $26.07 $20.98 13,229
2016-09-06 $26.08 $26.10 $26.03 $26.09 $20.99 11,000
2016-09-02 $26.02 $26.06 $26.02 $26.05 $20.96 7,055
2016-09-01 $26.02 $26.04 $26.01 $26.02 $20.94 14,525
2016-08-31 $26.06 $26.09 $26.01 $26.01 $20.93 23,569
2016-08-30 $25.97 $26.10 $25.97 $26.07 $20.98 20,732
2016-08-29 $25.97 $26.02 $25.93 $25.98 $20.91 21,639
2016-08-26 $25.97 $26.02 $25.92 $26.00 $20.92 14,044
2016-08-25 $25.99 $26.05 $25.96 $26.01 $20.93 11,611
2016-08-24 $25.99 $25.99 $25.96 $25.96 $20.89 9,713
2016-08-23 $25.96 $26.00 $25.91 $25.97 $20.90 15,695
2016-08-22 $25.87 $26.00 $25.87 $25.91 $20.85 172,980
2016-08-19 $26.08 $26.11 $25.86 $25.87 $20.82 27,673
2016-08-18 $26.11 $26.17 $26.08 $26.08 $20.99 22,770
2016-08-17 $26.07 $26.16 $26.05 $26.16 $21.05 20,787
2016-08-16 $26.07 $26.12 $26.07 $26.10 $21.00 8,763
2016-08-15 $26.14 $26.15 $26.05 $26.08 $20.99 165,081
2016-08-12 $26.31 $26.31 $26.05 $26.15 $21.04 23,135
2016-08-11 $26.40 $26.45 $26.30 $26.31 $21.17 10,807
2016-08-10 $26.48 $26.62 $26.35 $26.44 $21.28 27,837
2016-08-09 $26.47 $26.61 $26.46 $26.56 $21.37 24,320
2016-08-08 $26.47 $26.54 $26.39 $26.47 $21.30 28,084
2016-08-05 $26.37 $26.47 $26.33 $26.47 $21.30 29,662
2016-08-04 $26.40 $26.40 $26.37 $26.40 $21.24 22,042
2016-08-03 $26.33 $26.45 $26.33 $26.40 $21.24 14,537
2016-08-02 $26.30 $26.44 $26.29 $26.44 $21.28 13,170
2016-08-01 $26.27 $26.36 $26.27 $26.35 $21.20 18,112
2016-07-29 $26.21 $26.53 $26.21 $26.28 $21.15 31,722
2016-07-28 $26.19 $26.30 $26.19 $26.24 $21.12 15,500
2016-07-27 $26.15 $26.20 $26.14 $26.18 $21.07 11,604
2016-07-26 $26.14 $26.24 $26.14 $26.20 $21.08 32,063
2016-07-25 $26.15 $26.24 $26.13 $26.24 $21.12 25,770
2016-07-22 $26.14 $26.25 $26.14 $26.20 $21.08 17,239
2016-07-21 $26.19 $26.21 $26.10 $26.21 $21.09 19,003
2016-07-20 $26.14 $26.19 $26.00 $26.13 $21.03 17,896
2016-07-19 $26.11 $26.20 $26.11 $26.20 $21.08 14,578
2016-07-18 $26.28 $26.28 $26.09 $26.15 $21.04 13,427
2016-07-15 $25.97 $26.28 $25.97 $26.09 $20.99 56,650
2016-07-14 $25.92 $26.08 $25.90 $26.07 $20.97 18,011
2016-07-13 $25.93 $25.97 $25.84 $25.94 $20.87 20,378
2016-07-12 $26.07 $26.09 $25.94 $25.95 $20.88 41,711
2016-07-11 $26.02 $26.11 $25.99 $25.99 $20.91 17,784
2016-07-08 $25.93 $26.02 $25.91 $26.01 $20.93 17,205
2016-07-07 $25.82 $26.00 $25.82 $25.97 $20.90 20,253
2016-07-06 $25.85 $25.94 $25.85 $25.88 $20.83 17,094
2016-07-05 $25.96 $26.06 $25.83 $25.89 $20.83 13,985
2016-07-01 $26.23 $26.23 $26.00 $26.02 $20.94 22,796
2016-06-30 $26.09 $26.33 $25.92 $26.08 $20.99 42,094
2016-06-29 $25.96 $26.07 $25.92 $25.92 $20.86 20,004
2016-06-28 $25.67 $26.07 $25.67 $26.05 $20.96 23,505
2016-06-27 $25.84 $25.84 $25.72 $25.76 $20.73 14,733
2016-06-24 $25.30 $25.82 $25.30 $25.81 $20.77 8,283
2016-06-23 $25.77 $25.90 $25.77 $25.90 $20.84 11,950
2016-06-22 $25.83 $25.94 $25.77 $25.78 $20.74 23,924
2016-06-21 $25.83 $25.89 $25.79 $25.86 $20.81 17,480
2016-06-20 $25.66 $25.83 $25.66 $25.82 $20.78 17,355
2016-06-17 $25.61 $25.75 $25.56 $25.66 $20.65 67,672
2016-06-16 $25.70 $25.70 $25.59 $25.68 $20.66 23,168
2016-06-15 $25.48 $25.70 $25.48 $25.61 $20.61 26,945
2016-06-14 $25.63 $25.68 $25.51 $25.53 $20.54 21,738
2016-06-13 $25.75 $25.75 $25.62 $25.64 $20.63 11,225
2016-06-10 $25.95 $26.00 $25.95 $25.95 $20.61 9,479
2016-06-09 $26.02 $26.08 $25.96 $25.99 $20.64 23,803
2016-06-08 $26.05 $26.18 $26.01 $26.02 $20.67 31,746
2016-06-07 $26.13 $26.19 $26.05 $26.05 $20.69 15,312
2016-06-06 $26.16 $26.21 $26.02 $26.15 $20.77 27,590
2016-06-03 $25.92 $26.16 $25.92 $26.15 $20.77 24,959
2016-06-02 $25.89 $25.92 $25.85 $25.92 $20.59 7,304
2016-06-01 $25.90 $25.95 $25.86 $25.93 $20.60 13,966
2016-05-31 $25.77 $25.97 $25.77 $25.97 $20.63 20,732
2016-05-27 $25.74 $25.83 $25.74 $25.77 $20.47 23,499
2016-05-26 $25.75 $25.85 $25.74 $25.75 $20.45 26,303
2016-05-25 $25.78 $25.88 $25.76 $25.77 $20.47 15,242
2016-05-24 $25.86 $25.97 $25.77 $25.88 $20.56 29,903
2016-05-23 $25.72 $25.88 $25.70 $25.82 $20.51 22,556
2016-05-20 $25.76 $25.87 $25.72 $25.73 $20.44 22,081
2016-05-19 $25.94 $25.96 $25.69 $25.81 $20.50 20,951
2016-05-18 $26.08 $27.25 $25.94 $25.94 $20.60 38,826
2016-05-17 $26.08 $26.13 $26.08 $26.08 $20.72 15,775
2016-05-16 $26.04 $26.15 $26.00 $26.10 $20.73 17,749
2016-05-13 $26.02 $26.10 $25.98 $25.98 $20.64 27,819
2016-05-12 $25.85 $26.00 $25.85 $26.00 $20.65 15,386
2016-05-11 $25.87 $25.94 $25.80 $25.90 $20.57 26,367
2016-05-10 $25.95 $25.99 $25.84 $25.94 $20.60 54,060
2016-05-09 $25.95 $26.10 $25.95 $26.02 $20.67 19,257
2016-05-06 $25.98 $26.12 $25.98 $26.09 $20.72 21,711
2016-05-05 $26.06 $26.14 $25.99 $25.99 $20.64 41,017
2016-05-04 $26.10 $26.16 $26.03 $26.10 $20.73 16,276
2016-05-03 $26.11 $26.19 $26.06 $26.10 $20.73 15,026
2016-05-02 $26.24 $26.24 $26.15 $26.20 $20.81 15,564
2016-04-29 $26.00 $26.29 $25.95 $26.27 $20.87 25,779
2016-04-28 $26.03 $26.03 $25.94 $26.03 $20.68 43,533
2016-04-27 $25.90 $26.08 $25.90 $26.01 $20.66 21,629
2016-04-26 $25.87 $25.99 $25.86 $25.98 $20.64 16,191
2016-04-25 $25.91 $25.96 $25.85 $25.94 $20.60 19,102
2016-04-22 $25.85 $25.99 $25.85 $25.95 $20.61 19,954
2016-04-21 $25.80 $25.97 $25.80 $25.91 $20.58 19,215
2016-04-20 $25.84 $25.92 $25.84 $25.88 $20.56 17,531
2016-04-19 $25.69 $25.93 $25.64 $25.92 $20.59 61,667
2016-04-18 $25.59 $25.69 $25.59 $25.69 $20.41 24,216
2016-04-15 $25.73 $25.83 $25.55 $25.55 $20.29 86,464
2016-04-14 $25.74 $25.81 $25.74 $25.81 $20.50 15,487
2016-04-13 $25.70 $25.84 $25.70 $25.75 $20.45 27,461
2016-04-12 $25.62 $25.72 $25.62 $25.72 $20.43 16,389
2016-04-11 $25.55 $25.69 $25.55 $25.66 $20.38 12,126
2016-04-08 $25.43 $25.58 $25.43 $25.52 $20.27 8,900
2016-04-07 $25.66 $25.66 $25.39 $25.40 $20.18 18,412
2016-04-06 $25.64 $25.70 $25.56 $25.62 $20.35 24,538
2016-04-05 $25.36 $25.59 $25.36 $25.57 $20.31 13,661
2016-04-04 $25.54 $25.54 $25.36 $25.39 $20.17 16,905
2016-04-01 $25.67 $25.70 $25.56 $25.56 $20.31 39,297
2016-03-31 $25.78 $25.78 $25.64 $25.64 $20.37 19,727
2016-03-30 $25.79 $25.84 $25.66 $25.74 $20.45 19,605
2016-03-29 $25.61 $25.82 $25.61 $25.74 $20.45 31,167
2016-03-28 $25.64 $25.70 $25.55 $25.68 $20.40 27,946
2016-03-24 $25.44 $25.64 $25.44 $25.56 $20.30 15,292
2016-03-23 $25.64 $25.64 $25.59 $25.64 $20.37 24,231
2016-03-22 $25.55 $25.69 $25.50 $25.68 $20.40 18,998
2016-03-21 $25.52 $25.61 $25.44 $25.60 $20.33 28,608
2016-03-18 $25.51 $25.55 $25.44 $25.54 $20.29 30,085
2016-03-17 $25.32 $25.48 $25.25 $25.45 $20.21 37,641
2016-03-16 $25.11 $25.34 $25.11 $25.32 $20.11 29,736
2016-03-15 $25.21 $25.22 $25.12 $25.17 $19.99 24,389
2016-03-14 $25.24 $25.24 $25.11 $25.15 $19.98 35,775
2016-03-11 $25.06 $25.18 $25.05 $25.13 $19.70 60,217
2016-03-10 $25.39 $25.48 $25.37 $25.38 $19.89 38,268
2016-03-09 $25.34 $25.40 $25.34 $25.39 $19.90 42,359
2016-03-08 $25.33 $25.38 $25.27 $25.36 $19.88 56,264
2016-03-07 $25.35 $25.41 $25.29 $25.33 $19.85 17,158
2016-03-04 $25.48 $25.48 $25.38 $25.41 $19.92 15,749
2016-03-03 $25.44 $25.49 $25.38 $25.38 $19.89 22,258
2016-03-02 $25.57 $25.62 $25.42 $25.53 $20.01 38,217
2016-03-01 $25.82 $25.82 $25.58 $25.61 $20.07 240,913
2016-02-29 $25.93 $25.95 $25.73 $25.85 $20.26 103,584
2016-02-26 $25.64 $25.96 $25.64 $25.86 $20.27 28,611
2016-02-25 $25.58 $25.75 $25.56 $25.75 $20.18 20,412
2016-02-24 $25.50 $25.73 $25.36 $25.60 $20.07 38,255
2016-02-23 $25.52 $25.54 $25.45 $25.51 $20.00 19,395
2016-02-22 $25.51 $25.68 $25.45 $25.52 $20.00 32,511
2016-02-19 $25.43 $25.55 $25.39 $25.55 $20.03 26,850
2016-02-18 $25.21 $25.44 $25.21 $25.44 $19.94 20,569
2016-02-17 $25.19 $25.34 $25.17 $25.19 $19.74 28,789
2016-02-16 $24.93 $25.16 $24.93 $25.01 $19.60 29,092
2016-02-12 $25.22 $25.22 $24.78 $24.85 $19.48 34,118
2016-02-11 $25.01 $25.04 $24.62 $24.79 $19.43 66,953
2016-02-10 $25.21 $25.26 $25.13 $25.15 $19.71 32,953
2016-02-09 $25.10 $25.29 $24.87 $25.05 $19.63 41,339
2016-02-08 $25.26 $25.30 $25.04 $25.15 $19.71 22,215
2016-02-05 $25.43 $25.48 $25.35 $25.40 $19.91 17,906
2016-02-04 $25.40 $25.45 $25.34 $25.42 $19.92 51,012
2016-02-03 $25.44 $25.46 $25.36 $25.40 $19.91 17,261
2016-02-02 $25.33 $25.47 $25.33 $25.45 $19.95 15,442
2016-02-01 $25.30 $25.39 $25.21 $25.35 $19.87 36,484
2016-01-29 $25.35 $25.43 $25.21 $25.21 $19.76 71,065
2016-01-28 $25.12 $25.36 $25.08 $25.35 $19.87 23,942
2016-01-27 $25.04 $25.15 $25.04 $25.10 $19.67 14,929
2016-01-26 $25.11 $25.22 $25.09 $25.09 $19.67 28,086
2016-01-25 $25.31 $25.31 $25.10 $25.10 $19.67 21,740
2016-01-22 $25.23 $25.44 $25.23 $25.27 $19.81 29,823
2016-01-21 $25.18 $25.39 $25.15 $25.22 $19.77 24,870
2016-01-20 $25.23 $25.27 $25.02 $25.23 $19.78 45,363
2016-01-19 $25.05 $25.35 $24.97 $25.30 $19.83 118,485
2016-01-15 $25.09 $25.09 $24.89 $24.95 $19.56 45,279
2016-01-14 $25.22 $25.22 $25.07 $25.14 $19.71 34,472
2016-01-13 $25.16 $25.16 $25.05 $25.13 $19.70 25,753
2016-01-12 $25.35 $25.35 $25.09 $25.09 $19.67 107,801
2016-01-11 $25.45 $25.48 $25.31 $25.36 $19.88 30,595
2016-01-08 $25.33 $25.50 $25.33 $25.50 $19.99 12,184
2016-01-07 $25.21 $25.43 $25.21 $25.33 $19.85 24,442
2016-01-06 $25.28 $25.50 $25.28 $25.41 $19.92 33,053
2016-01-05 $25.48 $25.50 $25.42 $25.49 $19.98 25,507
2016-01-04 $25.27 $25.50 $25.00 $25.50 $19.99 37,025
2015-12-31 $25.48 $25.50 $25.42 $25.46 $19.96 19,911
2015-12-30 $25.33 $25.46 $25.29 $25.45 $19.95 35,458
2015-12-29 $25.33 $25.33 $25.23 $25.30 $19.83 17,569
2015-12-28 $25.17 $25.24 $25.11 $25.24 $19.78 24,642
2015-12-24 $25.20 $25.20 $25.15 $25.18 $19.74 3,271
2015-12-23 $25.12 $25.20 $25.05 $25.17 $19.73 14,766
2015-12-22 $25.00 $25.13 $25.00 $25.09 $19.67 31,013
2015-12-21 $24.97 $24.99 $24.88 $24.99 $19.59 32,506
2015-12-18 $24.92 $24.93 $24.86 $24.90 $19.52 33,405
2015-12-17 $24.81 $25.02 $24.81 $24.84 $19.47 35,882
2015-12-16 $24.73 $24.97 $24.64 $24.92 $19.53 23,221
2015-12-15 $24.43 $24.74 $24.36 $24.60 $19.28 39,735
2015-12-14 $24.96 $25.00 $24.30 $24.31 $19.05 57,399
2015-12-11 $24.87 $25.09 $24.87 $24.97 $19.57 36,537
2015-12-10 $25.34 $25.34 $25.25 $25.33 $19.59 22,434
2015-12-09 $25.16 $25.26 $25.16 $25.26 $19.54 24,298
2015-12-08 $25.13 $25.19 $25.13 $25.18 $19.47 10,380
2015-12-07 $25.26 $25.27 $25.13 $25.19 $19.48 26,361
2015-12-04 $25.38 $25.38 $25.26 $25.27 $19.54 29,792
2015-12-03 $25.43 $25.51 $25.29 $25.33 $19.59 33,157
2015-12-02 $25.59 $25.59 $25.44 $25.47 $19.70 20,473
2015-12-01 $25.41 $25.58 $25.41 $25.57 $19.78 22,262
2015-11-30 $25.45 $25.52 $25.34 $25.34 $19.60 33,431
2015-11-27 $25.30 $25.45 $25.30 $25.45 $19.68 9,641
2015-11-25 $25.30 $25.38 $25.29 $25.36 $19.61 13,849
2015-11-24 $25.25 $25.29 $25.18 $25.25 $19.53 19,061
2015-11-23 $25.20 $25.25 $25.17 $25.24 $19.52 24,207
2015-11-20 $25.20 $25.23 $25.15 $25.22 $19.51 43,343
2015-11-19 $25.17 $25.20 $25.13 $25.18 $19.47 29,417
2015-11-18 $25.20 $25.25 $25.18 $25.25 $19.53 20,269
2015-11-17 $25.20 $25.20 $25.14 $25.19 $19.48 38,012
2015-11-16 $25.26 $25.36 $25.16 $25.21 $19.50 28,473
2015-11-13 $25.28 $25.35 $25.28 $25.31 $19.58 17,126
2015-11-12 $25.14 $25.41 $25.14 $25.38 $19.63 29,250
2015-11-11 $25.25 $25.41 $25.19 $25.39 $19.64 26,424
2015-11-10 $25.04 $25.27 $24.98 $25.22 $19.51 43,440
2015-11-09 $24.96 $25.04 $24.88 $25.00 $19.34 50,419
2015-11-06 $25.17 $25.20 $24.44 $25.06 $19.38 58,211
2015-11-05 $25.22 $25.25 $25.20 $25.25 $19.53 29,578
2015-11-04 $25.28 $25.28 $25.12 $25.24 $19.52 33,167
2015-11-03 $25.30 $25.33 $25.20 $25.29 $19.56 35,689
2015-11-02 $25.10 $25.20 $25.06 $25.19 $19.48 20,222
2015-10-30 $25.19 $25.20 $25.10 $25.10 $19.41 26,240
2015-10-29 $25.15 $25.16 $25.13 $25.16 $19.46 33,989
2015-10-28 $25.08 $25.15 $25.08 $25.15 $19.45 27,664
2015-10-27 $25.05 $25.09 $25.01 $25.08 $19.40 23,948
2015-10-26 $25.09 $25.11 $25.00 $25.10 $19.41 39,409
2015-10-23 $25.12 $25.22 $25.11 $25.16 $19.46 29,698
2015-10-22 $25.22 $25.35 $25.07 $25.17 $19.47 18,511
2015-10-21 $25.13 $25.39 $25.06 $25.19 $19.48 31,918
2015-10-20 $24.99 $25.27 $24.99 $25.24 $19.52 74,036
2015-10-19 $24.95 $25.00 $24.91 $25.00 $19.34 20,665
2015-10-16 $24.82 $24.98 $24.82 $24.98 $19.32 42,786
2015-10-15 $24.89 $24.93 $24.84 $24.86 $19.23 36,356
2015-10-14 $24.81 $24.92 $24.80 $24.86 $19.23 44,289
2015-10-13 $24.73 $24.86 $24.73 $24.86 $19.23 34,922
2015-10-12 $24.59 $24.77 $24.56 $24.76 $19.15 31,200
2015-10-09 $24.51 $24.60 $24.44 $24.60 $19.03 59,211
2015-10-08 $24.40 $24.54 $24.27 $24.54 $18.98 44,800
2015-10-07 $24.23 $24.40 $24.23 $24.36 $18.84 28,498
2015-10-06 $24.25 $24.28 $24.16 $24.21 $18.72 42,882
2015-10-05 $24.17 $24.49 $24.17 $24.19 $18.71 50,504
2015-10-02 $24.32 $24.32 $24.12 $24.13 $18.66 77,429
2015-10-01 $24.45 $24.45 $24.15 $24.32 $18.81 19,464
2015-09-30 $24.50 $24.54 $24.30 $24.30 $18.79 56,249
2015-09-29 $24.37 $24.48 $24.27 $24.40 $18.87 34,236
2015-09-28 $24.48 $24.48 $24.30 $24.42 $18.89 30,090
2015-09-25 $24.46 $24.55 $24.45 $24.49 $18.94 29,804
2015-09-24 $24.37 $24.60 $24.37 $24.52 $18.96 60,028
2015-09-23 $24.45 $24.45 $24.22 $24.39 $18.86 65,885
2015-09-22 $24.27 $24.36 $24.06 $24.36 $18.84 36,359
2015-09-21 $24.46 $24.46 $24.24 $24.24 $18.75 36,683
2015-09-18 $24.23 $24.45 $24.18 $24.35 $18.83 62,177
2015-09-17 $24.13 $24.20 $24.00 $24.14 $18.67 22,402
2015-09-16 $24.13 $24.14 $24.08 $24.10 $18.64 19,770
2015-09-15 $24.26 $24.26 $24.01 $24.07 $18.62 43,550
2015-09-14 $24.23 $24.24 $24.11 $24.13 $18.66 31,304
2015-09-11 $24.17 $24.28 $24.17 $24.21 $18.72 47,676
2015-09-10 $24.60 $24.67 $24.37 $24.51 $18.70 39,237
2015-09-09 $24.61 $24.69 $24.53 $24.64 $18.80 40,291
2015-09-08 $24.65 $24.71 $24.59 $24.71 $18.85 32,400
2015-09-04 $24.70 $24.74 $24.52 $24.65 $18.80 19,056
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.