Sunstone Hotel Investors Inc (SHO-P-E) Exchange: NYSE

  1. Profile
  2. Sunstone Hotel Investors Inc (SHO-P-E)

Data as of Aug. 18, 2025

$25.25 ($-0.02) -0.08%

Sunstone Hotel Investors Inc - Daily Information
Click for more stock information on Sunstone Hotel Investors Inc.
Daily Information Data
Date Aug. 18, 2025
Open $25.26
Previous Close $25.25
High $25.28
Low $25.25
Adjusted Open $25.26
Previous Adjusted Close $25.25
Adjusted High $25.28
Adjusted Low $25.25
Invest in Sunstone Hotel Investors Inc (SHO-P-E)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Sunstone Hotel Investors Inc (SHO-P-E)
Date Open High Low Close Adj.Close Volume
2021-06-10 $25.26 $25.28 $25.25 $25.25 $25.25 33,160
2021-06-09 $25.25 $25.27 $25.25 $25.27 $25.27 18,344
2021-06-08 $25.27 $25.27 $25.26 $25.26 $25.26 4,203
2021-06-07 $25.26 $25.27 $25.26 $25.27 $25.27 6,723
2021-06-04 $25.26 $25.27 $25.26 $25.26 $25.26 7,941
2021-06-03 $25.27 $25.27 $25.25 $25.26 $25.26 6,843
2021-06-02 $25.27 $25.27 $25.25 $25.26 $25.26 8,894
2021-06-01 $25.27 $25.27 $25.25 $25.27 $25.27 8,650
2021-05-28 $25.27 $25.27 $25.24 $25.27 $25.27 16,560
2021-05-27 $25.24 $25.25 $25.23 $25.24 $25.24 54,757
2021-05-26 $25.24 $25.25 $25.23 $25.23 $25.23 219,612
2021-05-25 $25.25 $25.25 $25.23 $25.24 $25.24 16,302
2021-05-24 $25.23 $25.25 $25.22 $25.25 $25.25 6,595
2021-05-21 $25.22 $25.23 $25.22 $25.23 $25.23 8,040
2021-05-20 $25.20 $25.23 $25.20 $25.21 $25.21 31,366
2021-05-19 $25.19 $25.25 $25.19 $25.25 $25.25 95,159
2021-05-18 $25.20 $25.23 $25.19 $25.19 $25.19 61,380
2021-05-17 $25.20 $25.24 $25.18 $25.19 $25.19 332,879
2021-05-14 $25.18 $25.21 $25.18 $25.20 $25.20 165,023
2021-05-13 $25.20 $25.23 $25.18 $25.18 $25.18 109,270
2021-05-12 $25.27 $25.27 $25.18 $25.20 $25.20 108,997
2021-05-11 $25.25 $25.33 $25.23 $25.27 $25.27 52,591
2021-05-10 $25.44 $25.44 $25.32 $25.40 $25.40 9,723
2021-05-07 $25.50 $25.70 $25.50 $25.70 $25.70 1,623
2021-05-06 $25.38 $25.57 $25.31 $25.43 $25.43 4,363
2021-05-05 $25.50 $25.56 $25.40 $25.41 $25.41 21,170
2021-05-04 $25.43 $25.45 $25.38 $25.41 $25.41 28,545
2021-05-03 $25.42 $25.45 $25.42 $25.44 $25.44 5,053
2021-04-30 $25.54 $25.54 $25.40 $25.44 $25.44 3,949
2021-04-29 $25.49 $25.56 $25.37 $25.41 $25.41 6,227
2021-04-28 $25.46 $25.61 $25.36 $25.59 $25.59 5,497
2021-04-27 $25.45 $25.62 $25.39 $25.60 $25.60 10,173
2021-04-26 $25.48 $25.51 $25.35 $25.51 $25.51 11,982
2021-04-23 $25.37 $25.44 $25.31 $25.40 $25.40 28,021
2021-04-22 $25.57 $25.57 $25.46 $25.46 $25.46 8,745
2021-04-21 $25.63 $25.63 $25.38 $25.40 $25.40 6,233
2021-04-20 $25.63 $25.63 $25.30 $25.43 $25.43 38,716
2021-04-19 $25.32 $25.45 $25.30 $25.45 $25.45 58,312
2021-04-16 $25.50 $25.63 $25.34 $25.60 $25.60 12,142
2021-04-15 $25.58 $25.58 $25.40 $25.51 $25.51 37,246
2021-04-14 $25.35 $25.58 $25.35 $25.42 $25.42 4,576
2021-04-13 $25.43 $25.43 $25.25 $25.35 $25.35 15,355
2021-04-12 $25.28 $25.32 $25.27 $25.30 $25.30 14,623
2021-04-09 $25.29 $25.32 $25.29 $25.32 $25.32 5,232
2021-04-08 $25.30 $25.34 $25.26 $25.34 $25.34 5,155
2021-04-07 $25.31 $25.42 $25.28 $25.30 $25.30 19,094
2021-04-06 $25.35 $25.35 $25.15 $25.17 $25.17 22,266
2021-04-05 $25.42 $25.42 $25.06 $25.30 $25.30 15,583
2021-04-01 $25.30 $25.33 $25.17 $25.30 $25.30 22,523
2021-03-31 $25.30 $25.30 $25.23 $25.30 $25.30 8,603
2021-03-30 $25.28 $25.33 $25.25 $25.29 $25.29 17,553
2021-03-29 $25.49 $25.60 $25.48 $25.60 $25.16 5,062
2021-03-26 $25.47 $25.61 $25.42 $25.46 $25.03 8,454
2021-03-25 $25.38 $25.64 $25.35 $25.40 $24.97 12,450
2021-03-24 $25.53 $25.58 $25.48 $25.56 $25.13 8,238
2021-03-23 $25.47 $25.50 $25.47 $25.47 $25.04 2,324
2021-03-22 $25.48 $25.48 $25.35 $25.42 $24.99 14,323
2021-03-19 $25.37 $25.44 $25.37 $25.44 $25.01 8,230
2021-03-18 $25.25 $25.50 $25.25 $25.45 $25.02 15,495
2021-03-17 $25.38 $25.51 $25.38 $25.51 $25.08 6,913
2021-03-16 $25.32 $25.43 $25.32 $25.41 $24.98 15,597
2021-03-15 $25.32 $25.39 $25.26 $25.36 $24.93 11,302
2021-03-12 $25.33 $25.34 $25.25 $25.26 $24.83 7,058
2021-03-11 $25.31 $25.31 $25.27 $25.27 $24.84 2,690
2021-03-10 $25.20 $25.33 $25.18 $25.33 $24.90 2,126
2021-03-09 $25.25 $25.25 $25.18 $25.18 $24.75 2,150
2021-03-08 $25.10 $25.13 $25.10 $25.12 $24.70 1,799
2021-03-05 $25.02 $25.18 $24.90 $25.10 $24.68 6,968
2021-03-04 $24.94 $25.05 $24.94 $25.04 $24.62 25,763
2021-03-03 $24.90 $24.94 $24.87 $24.93 $24.51 11,526
2021-03-02 $24.88 $24.92 $24.76 $24.90 $24.48 6,744
2021-03-01 $24.75 $24.88 $24.75 $24.88 $24.46 33,580
2021-02-26 $24.82 $24.85 $24.75 $24.84 $24.42 14,982
2021-02-25 $24.72 $24.85 $24.63 $24.84 $24.42 26,164
2021-02-24 $24.67 $24.75 $24.63 $24.72 $24.30 26,417
2021-02-23 $24.85 $24.85 $24.67 $24.79 $24.37 23,471
2021-02-22 $24.67 $24.72 $24.52 $24.72 $24.30 18,121
2021-02-19 $24.64 $24.68 $24.60 $24.62 $24.20 3,655
2021-02-18 $24.67 $24.71 $24.59 $24.71 $24.29 3,149
2021-02-17 $24.86 $24.86 $24.64 $24.71 $24.29 12,461
2021-02-16 $24.79 $24.86 $24.57 $24.86 $24.44 26,213
2021-02-12 $24.75 $24.83 $24.75 $24.79 $24.37 16,535
2021-02-11 $24.66 $24.77 $24.61 $24.70 $24.28 9,263
2021-02-10 $24.58 $24.60 $24.58 $24.60 $24.18 1,416
2021-02-09 $24.65 $24.66 $24.50 $24.64 $24.22 18,377
2021-02-08 $24.45 $24.45 $24.40 $24.43 $24.02 2,596
2021-02-05 $24.55 $24.60 $24.38 $24.48 $24.07 6,410
2021-02-04 $24.41 $24.59 $24.39 $24.42 $24.01 4,028
2021-02-03 $24.49 $24.49 $24.41 $24.41 $23.99 2,353
2021-02-02 $24.63 $24.63 $24.51 $24.51 $24.10 1,122
2021-02-01 $24.46 $24.48 $24.45 $24.48 $24.06 1,945
2021-01-29 $24.35 $24.40 $24.32 $24.40 $23.99 9,822
2021-01-28 $24.38 $24.39 $24.29 $24.32 $23.91 4,476
2021-01-27 $24.48 $24.48 $24.19 $24.19 $23.78 9,410
2021-01-26 $24.38 $24.38 $24.33 $24.34 $23.93 14,812
2021-01-25 $24.36 $24.39 $24.36 $24.38 $23.97 3,384
2021-01-22 $24.42 $24.42 $24.39 $24.39 $23.98 1,915
2021-01-21 $24.40 $24.48 $24.35 $24.42 $24.01 9,078
2021-01-20 $24.44 $24.45 $24.37 $24.44 $24.03 10,240
2021-01-19 $24.34 $24.35 $24.30 $24.34 $23.93 20,890
2021-01-15 $24.58 $24.60 $24.39 $24.40 $23.99 20,729
2021-01-14 $24.42 $24.45 $24.42 $24.44 $24.03 2,046
2021-01-13 $24.45 $24.51 $24.38 $24.40 $23.99 3,129
2021-01-12 $24.31 $24.43 $24.31 $24.43 $24.01 2,025
2021-01-11 $24.39 $24.39 $24.35 $24.35 $23.94 10,838
2021-01-08 $24.40 $24.45 $24.35 $24.35 $23.94 3,994
2021-01-07 $24.50 $24.50 $24.35 $24.38 $23.97 8,218
2021-01-06 $24.37 $24.45 $24.32 $24.32 $23.91 8,864
2021-01-05 $24.48 $24.52 $24.44 $24.46 $24.05 39,170
2021-01-04 $24.43 $24.59 $24.35 $24.37 $23.96 10,496
2020-12-31 $24.45 $24.46 $24.39 $24.44 $24.03 8,976
2020-12-30 $24.38 $24.50 $24.35 $24.43 $24.02 9,818
2020-12-29 $24.90 $24.90 $24.71 $24.80 $23.96 2,819
2020-12-28 $24.94 $24.94 $24.80 $24.87 $24.02 10,004
2020-12-24 $24.82 $24.85 $24.82 $24.83 $23.98 1,537
2020-12-23 $24.79 $24.80 $24.71 $24.80 $23.96 1,457
2020-12-22 $24.97 $25.00 $24.61 $24.81 $23.96 3,287
2020-12-21 $24.76 $24.77 $24.74 $24.76 $23.91 4,539
2020-12-18 $24.74 $24.80 $24.62 $24.77 $23.93 36,680
2020-12-17 $24.94 $24.94 $24.63 $24.74 $23.90 4,746
2020-12-16 $24.94 $24.94 $24.69 $24.75 $23.91 3,689
2020-12-15 $24.84 $24.84 $24.66 $24.70 $23.86 9,406
2020-12-14 $24.77 $24.77 $24.63 $24.73 $23.89 22,975
2020-12-11 $24.81 $24.82 $24.70 $24.70 $23.86 4,076
2020-12-10 $24.85 $24.98 $24.80 $24.80 $23.96 9,001
2020-12-09 $24.83 $24.95 $24.83 $24.90 $24.05 1,901
2020-12-08 $24.77 $24.98 $24.77 $24.87 $24.02 20,012
2020-12-07 $24.86 $24.86 $24.75 $24.85 $24.00 8,154
2020-12-04 $24.67 $24.93 $24.67 $24.93 $24.08 1,742
2020-12-03 $25.09 $25.09 $24.85 $24.85 $24.00 7,201
2020-12-02 $24.64 $24.85 $24.61 $24.85 $24.00 9,557
2020-12-01 $24.70 $24.83 $24.70 $24.70 $23.86 2,337
2020-11-30 $24.78 $24.78 $24.61 $24.73 $23.89 11,831
2020-11-27 $24.78 $24.78 $24.72 $24.72 $23.88 679
2020-11-25 $24.65 $24.82 $24.65 $24.71 $23.87 6,054
2020-11-24 $24.80 $24.89 $24.62 $24.89 $24.04 3,440
2020-11-23 $24.63 $24.81 $24.61 $24.81 $23.96 12,482
2020-11-20 $24.83 $24.83 $24.65 $24.67 $23.83 7,056
2020-11-19 $24.76 $24.90 $24.75 $24.80 $23.96 2,307
2020-11-18 $24.82 $24.88 $24.56 $24.62 $23.78 8,676
2020-11-17 $24.60 $24.86 $24.60 $24.65 $23.81 3,883
2020-11-16 $24.53 $24.60 $24.40 $24.59 $23.75 58,923
2020-11-13 $24.62 $24.62 $24.37 $24.42 $23.59 7,020
2020-11-12 $24.51 $24.51 $24.40 $24.45 $23.62 29,830
2020-11-11 $24.61 $24.79 $24.47 $24.49 $23.66 7,597
2020-11-10 $24.49 $24.89 $24.48 $24.60 $23.76 52,348
2020-11-09 $24.70 $25.06 $24.41 $24.43 $23.60 95,366
2020-11-06 $24.50 $24.50 $24.33 $24.40 $23.57 5,060
2020-11-05 $24.35 $24.45 $24.26 $24.45 $23.62 69,754
2020-11-04 $24.10 $24.40 $24.10 $24.25 $23.42 19,265
2020-11-03 $24.31 $24.40 $24.16 $24.30 $23.47 25,589
2020-11-02 $24.37 $24.37 $24.33 $24.33 $23.50 1,493
2020-10-30 $24.48 $24.48 $24.30 $24.37 $23.54 2,827
2020-10-29 $24.75 $24.75 $24.45 $24.45 $23.62 20,216
2020-10-28 $24.68 $24.70 $24.54 $24.56 $23.72 10,476
2020-10-27 $24.82 $24.82 $24.77 $24.77 $23.93 1,031
2020-10-26 $24.87 $24.87 $24.87 $24.87 $24.02 352
2020-10-23 $24.93 $24.93 $24.70 $24.87 $24.02 1,861
2020-10-22 $24.72 $24.72 $24.70 $24.70 $23.86 1,469
2020-10-21 $25.12 $25.14 $24.60 $24.60 $23.76 6,795
2020-10-20 $25.22 $25.26 $25.15 $25.15 $24.30 1,319
2020-10-19 $25.25 $25.25 $25.25 $25.25 $24.39 505
2020-10-16 $25.14 $25.48 $25.13 $25.44 $24.57 3,609
2020-10-15 $25.40 $25.47 $25.10 $25.11 $24.25 64,022
2020-10-14 $25.11 $25.35 $25.10 $25.14 $24.28 3,000
2020-10-13 $25.41 $25.41 $25.11 $25.19 $24.33 4,066
2020-10-12 $25.68 $25.68 $25.46 $25.46 $24.59 3,006
2020-10-09 $25.66 $25.75 $25.64 $25.75 $24.87 1,439
2020-10-08 $25.25 $25.68 $25.25 $25.63 $24.76 27,896
2020-10-07 $25.70 $25.70 $25.25 $25.69 $24.81 5,044
2020-10-06 $25.36 $25.70 $25.36 $25.70 $24.82 3,453
2020-10-05 $25.15 $25.50 $25.07 $25.50 $24.63 3,253
2020-10-02 $25.06 $25.07 $25.06 $25.07 $24.22 1,321
2020-10-01 $24.69 $25.07 $24.31 $25.07 $24.22 4,729
2020-09-30 $24.50 $24.94 $24.49 $24.91 $24.06 15,278
2020-09-29 $24.70 $24.70 $24.45 $24.45 $23.62 3,033
2020-09-28 $24.65 $25.16 $24.58 $25.16 $23.88 29,676
2020-09-25 $24.60 $24.67 $24.58 $24.58 $23.33 3,996
2020-09-24 $24.27 $24.46 $24.27 $24.46 $23.21 25,998
2020-09-23 $24.44 $24.44 $24.28 $24.30 $23.06 10,535
2020-09-22 $24.56 $24.56 $24.36 $24.45 $23.20 2,659
2020-09-21 $24.50 $24.56 $24.40 $24.44 $23.20 12,712
2020-09-18 $24.58 $24.58 $24.57 $24.57 $23.31 1,688
2020-09-17 $24.56 $24.58 $24.56 $24.58 $23.33 26,533
2020-09-16 $24.49 $24.67 $24.49 $24.58 $23.33 12,209
2020-09-15 $24.44 $24.45 $24.35 $24.42 $23.18 2,770
2020-09-14 $24.30 $24.49 $24.30 $24.48 $23.23 1,865
2020-09-11 $24.49 $24.50 $24.45 $24.50 $23.25 6,706
2020-09-10 $24.48 $24.49 $24.33 $24.49 $23.24 2,570
2020-09-09 $24.25 $24.32 $24.25 $24.28 $23.05 8,904
2020-09-08 $24.15 $24.22 $24.06 $24.20 $22.97 1,670
2020-09-04 $24.25 $24.25 $24.11 $24.25 $23.02 3,491
2020-09-03 $24.26 $24.46 $23.97 $24.46 $23.21 23,095
2020-09-02 $24.41 $24.41 $24.38 $24.39 $23.15 4,336
2020-09-01 $24.52 $24.55 $24.50 $24.50 $23.25 2,397
2020-08-31 $24.64 $24.64 $24.40 $24.50 $23.25 37,136
2020-08-28 $24.58 $24.58 $24.42 $24.52 $23.27 1,234
2020-08-27 $24.38 $24.50 $24.38 $24.48 $23.23 6,382
2020-08-26 $24.65 $24.65 $24.50 $24.50 $23.25 3,784
2020-08-25 $24.35 $24.58 $24.32 $24.58 $23.33 40,312
2020-08-24 $24.29 $24.40 $24.29 $24.40 $23.16 6,808
2020-08-21 $24.23 $24.24 $24.23 $24.23 $23.00 50,709
2020-08-20 $24.44 $24.58 $24.44 $24.44 $23.20 6,307
2020-08-19 $24.21 $24.36 $24.21 $24.35 $23.11 5,670
2020-08-18 $24.58 $24.66 $24.22 $24.31 $23.07 8,335
2020-08-17 $24.83 $24.90 $24.22 $24.22 $22.99 9,566
2020-08-14 $24.09 $24.59 $24.08 $24.11 $22.88 1,813
2020-08-13 $24.35 $24.35 $24.05 $24.07 $22.84 2,278
2020-08-12 $24.46 $24.46 $23.85 $24.05 $22.83 2,558
2020-08-11 $24.52 $24.52 $23.81 $23.81 $22.60 7,798
2020-08-10 $24.12 $24.24 $23.55 $23.87 $22.65 6,463
2020-08-07 $23.82 $24.03 $23.81 $23.82 $22.61 1,197
2020-08-06 $23.95 $24.01 $23.62 $23.75 $22.54 3,275
2020-08-05 $24.50 $24.50 $23.95 $24.10 $22.87 9,985
2020-08-04 $24.00 $24.02 $24.00 $24.00 $22.78 10,817
2020-08-03 $24.00 $24.18 $24.00 $24.00 $22.78 58,313
2020-07-31 $24.00 $24.00 $23.91 $24.00 $22.78 1,872
2020-07-30 $24.00 $24.00 $24.00 $24.00 $22.78 969
2020-07-29 $24.00 $24.10 $23.99 $24.00 $22.78 1,257
2020-07-28 $24.24 $24.25 $24.24 $24.25 $23.02 1,463
2020-07-27 $24.00 $24.00 $23.99 $24.00 $22.78 2,042
2020-07-24 $23.95 $24.00 $23.95 $24.00 $22.78 9,422
2020-07-23 $23.85 $24.15 $23.77 $24.00 $22.78 9,750
2020-07-22 $23.34 $24.33 $23.34 $24.15 $22.92 1,964
2020-07-21 $23.84 $24.00 $23.55 $23.84 $22.63 1,463
2020-07-20 $23.89 $23.89 $23.35 $23.51 $22.31 2,267
2020-07-17 $24.23 $24.23 $23.28 $23.58 $22.37 1,882
2020-07-16 $23.97 $24.05 $23.97 $24.05 $22.83 1,198
2020-07-15 $24.34 $24.34 $23.75 $23.75 $22.54 673
2020-07-14 $23.82 $24.15 $23.50 $23.72 $22.51 8,351
2020-07-13 $24.31 $24.31 $24.01 $24.15 $22.92 8,653
2020-07-10 $24.49 $24.50 $24.29 $24.41 $23.17 9,765
2020-07-09 $24.23 $24.48 $23.62 $24.32 $23.08 2,856
2020-07-08 $24.25 $24.25 $23.60 $24.03 $22.80 1,349
2020-07-07 $24.22 $24.43 $24.22 $24.32 $23.08 2,120
2020-07-06 $24.42 $24.42 $24.19 $24.35 $23.11 1,253
2020-07-02 $24.47 $24.50 $24.47 $24.50 $23.25 821
2020-07-01 $24.50 $24.50 $24.50 $24.50 $23.25 414
2020-06-30 $24.29 $24.52 $24.29 $24.52 $23.27 8,397
2020-06-29 $24.08 $24.19 $23.44 $24.19 $22.96 9,351
2020-06-26 $24.64 $24.64 $24.15 $24.15 $22.52 13,675
2020-06-25 $24.96 $24.96 $24.47 $24.80 $23.12 2,612
2020-06-24 $25.25 $25.25 $24.77 $25.10 $23.40 5,841
2020-06-23 $24.97 $25.10 $24.97 $25.10 $23.40 553
2020-06-22 $25.10 $25.10 $24.97 $24.97 $23.28 1,207
2020-06-19 $25.02 $25.19 $25.00 $25.00 $23.31 2,398
2020-06-18 $25.01 $25.19 $24.98 $25.19 $23.49 2,374
2020-06-17 $25.31 $25.31 $25.31 $25.31 $23.59 488
2020-06-16 $25.00 $25.24 $25.00 $25.24 $23.53 4,508
2020-06-15 $24.55 $24.74 $24.47 $24.51 $22.85 2,535
2020-06-12 $25.18 $25.19 $24.67 $24.89 $23.20 3,523
2020-06-11 $25.45 $25.45 $25.44 $25.44 $23.72 813
2020-06-10 $24.97 $25.33 $24.79 $25.31 $23.60 2,735
2020-06-09 $25.09 $25.17 $25.08 $25.17 $23.47 1,592
2020-06-08 $25.14 $25.32 $25.10 $25.15 $23.45 7,631
2020-06-05 $25.00 $25.05 $24.84 $25.00 $23.31 10,432
2020-06-04 $25.00 $25.00 $24.85 $24.91 $23.22 11,575
2020-06-03 $25.00 $25.00 $24.92 $24.95 $23.26 44,788
2020-06-02 $24.81 $24.90 $24.60 $24.85 $23.17 42,115
2020-06-01 $24.40 $24.86 $24.40 $24.86 $23.18 5,519
2020-05-29 $24.20 $24.42 $24.20 $24.42 $22.77 54,242
2020-05-28 $23.94 $24.22 $23.93 $24.21 $22.57 17,002
2020-05-27 $23.75 $24.00 $23.75 $23.94 $22.32 19,051
2020-05-26 $23.31 $23.75 $23.31 $23.50 $21.91 49,536
2020-05-22 $22.87 $23.30 $22.82 $23.30 $21.72 1,774
2020-05-21 $21.72 $24.01 $21.72 $23.35 $21.77 54,437
2020-05-20 $22.00 $22.15 $21.75 $22.00 $20.51 41,831
2020-05-19 $22.19 $22.19 $21.44 $21.66 $20.19 15,819
2020-05-18 $22.00 $22.18 $21.90 $21.98 $20.49 20,825
2020-05-15 $21.51 $21.59 $21.15 $21.50 $20.05 22,505
2020-05-14 $19.99 $21.50 $19.99 $21.50 $20.05 37,871
2020-05-13 $22.26 $22.75 $20.76 $21.38 $19.93 23,392
2020-05-12 $22.77 $22.77 $22.26 $22.26 $20.75 15,333
2020-05-11 $22.71 $22.94 $22.70 $22.94 $21.39 9,786
2020-05-08 $22.81 $22.92 $22.81 $22.82 $21.27 1,420
2020-05-07 $22.40 $22.78 $22.40 $22.70 $21.16 1,013
2020-05-06 $22.32 $22.96 $22.32 $22.50 $20.98 6,896
2020-05-05 $22.51 $22.65 $22.38 $22.50 $20.98 2,075
2020-05-04 $23.00 $23.00 $22.50 $22.82 $21.28 2,302
2020-05-01 $22.88 $23.00 $22.12 $22.94 $21.39 4,932
2020-04-30 $22.77 $23.19 $22.75 $22.75 $21.21 22,567
2020-04-29 $22.63 $23.47 $22.62 $23.46 $21.87 11,499
2020-04-28 $22.90 $23.00 $22.31 $22.31 $20.80 51,026
2020-04-27 $22.89 $22.98 $22.39 $22.89 $21.34 17,866
2020-04-24 $23.06 $23.51 $22.61 $22.75 $21.21 13,206
2020-04-23 $23.22 $23.22 $22.74 $22.74 $21.20 5,475
2020-04-22 $22.64 $23.61 $22.49 $22.74 $21.20 27,562
2020-04-21 $22.75 $22.81 $22.51 $22.81 $21.27 1,838
2020-04-20 $23.05 $23.25 $22.75 $22.75 $21.21 2,496
2020-04-17 $22.75 $23.26 $22.39 $22.88 $21.33 25,506
2020-04-16 $22.63 $23.31 $22.36 $23.31 $21.73 11,096
2020-04-15 $22.45 $22.99 $22.09 $22.75 $21.21 20,562
2020-04-14 $23.10 $23.40 $22.65 $22.72 $21.18 5,680
2020-04-13 $23.25 $23.25 $22.45 $22.95 $21.40 12,818
2020-04-09 $23.00 $23.25 $22.52 $23.25 $21.68 22,477
2020-04-08 $21.50 $22.45 $21.50 $22.45 $20.93 31,252
2020-04-07 $20.99 $21.74 $20.89 $21.72 $20.25 51,951
2020-04-06 $20.03 $21.50 $20.00 $21.00 $19.58 5,817
2020-04-03 $19.73 $20.23 $19.62 $20.00 $18.65 9,207
2020-04-02 $19.70 $20.00 $19.25 $19.86 $18.52 25,370
2020-04-01 $19.60 $20.00 $19.60 $19.75 $18.41 11,325
2020-03-31 $20.00 $20.20 $19.96 $20.00 $18.65 6,452
2020-03-30 $18.71 $19.79 $18.25 $19.40 $18.09 50,260
2020-03-27 $20.06 $20.54 $19.01 $19.55 $17.83 41,337
2020-03-26 $20.39 $21.76 $20.00 $21.00 $19.15 122,839
2020-03-25 $20.37 $22.74 $19.59 $21.00 $19.15 25,732
2020-03-24 $19.01 $21.83 $19.01 $19.40 $17.69 26,024
2020-03-23 $19.00 $20.58 $18.01 $18.70 $17.05 26,551
2020-03-20 $17.41 $20.41 $17.41 $19.50 $17.78 70,807
2020-03-19 $15.25 $18.62 $15.25 $18.40 $16.78 82,885
2020-03-18 $18.39 $18.39 $12.50 $14.75 $13.45 39,775
2020-03-17 $20.23 $20.87 $18.38 $19.11 $17.43 36,813
2020-03-16 $18.50 $22.05 $18.50 $20.80 $18.97 24,297
2020-03-13 $22.25 $23.26 $21.50 $22.25 $20.29 43,022
2020-03-12 $23.11 $23.55 $21.04 $21.59 $19.69 62,512
2020-03-11 $25.07 $25.35 $24.03 $24.03 $21.91 32,635
2020-03-10 $24.78 $25.52 $24.78 $25.30 $23.07 12,162
2020-03-09 $24.75 $25.29 $23.65 $24.87 $22.68 32,911
2020-03-06 $24.96 $25.73 $24.18 $25.31 $23.08 21,761
2020-03-05 $25.42 $25.48 $25.32 $25.34 $23.11 10,036
2020-03-04 $25.74 $25.80 $25.74 $25.80 $23.53 11,157
2020-03-03 $25.74 $25.87 $25.61 $25.61 $23.35 5,170
2020-03-02 $25.66 $25.85 $25.65 $25.79 $23.52 25,054
2020-02-28 $25.31 $25.66 $25.31 $25.66 $23.40 15,387
2020-02-27 $25.63 $25.76 $25.59 $25.64 $23.38 7,191
2020-02-26 $26.06 $26.06 $25.78 $25.92 $23.64 21,814
2020-02-25 $26.00 $26.04 $25.31 $25.83 $23.55 19,339
2020-02-24 $26.13 $26.15 $26.09 $26.14 $23.84 2,459
2020-02-21 $26.14 $26.20 $26.14 $26.20 $23.89 2,735
2020-02-20 $26.17 $26.18 $26.17 $26.18 $23.87 1,783
2020-02-19 $26.18 $26.18 $26.10 $26.10 $23.80 3,693
2020-02-18 $26.19 $26.19 $26.17 $26.17 $23.86 1,868
2020-02-14 $26.18 $26.18 $26.18 $26.18 $23.87 747
2020-02-13 $26.19 $26.19 $26.18 $26.18 $23.87 606
2020-02-12 $26.19 $26.19 $26.16 $26.18 $23.87 2,795
2020-02-11 $26.18 $26.18 $26.13 $26.17 $23.86 2,717
2020-02-10 $26.15 $26.17 $26.13 $26.15 $23.85 2,439
2020-02-07 $26.10 $26.14 $26.10 $26.14 $23.83 1,776
2020-02-06 $26.06 $26.11 $26.04 $26.11 $23.81 11,042
2020-02-05 $26.16 $26.18 $26.06 $26.06 $23.76 7,851
2020-02-04 $26.11 $26.14 $26.06 $26.14 $23.84 1,465
2020-02-03 $26.02 $26.09 $26.02 $26.06 $23.76 2,748
2020-01-31 $26.04 $26.13 $25.99 $26.00 $23.71 16,347
2020-01-30 $26.04 $26.13 $26.01 $26.04 $23.75 3,128
2020-01-29 $26.10 $26.12 $26.03 $26.12 $23.82 1,237
2020-01-28 $26.08 $26.16 $26.02 $26.02 $23.73 4,131
2020-01-27 $26.08 $26.16 $26.05 $26.16 $23.85 5,403
2020-01-24 $26.15 $26.15 $26.07 $26.07 $23.77 2,933
2020-01-23 $26.12 $26.18 $26.12 $26.18 $23.87 985
2020-01-22 $26.20 $26.20 $26.14 $26.18 $23.87 2,778
2020-01-21 $26.22 $26.22 $26.15 $26.20 $23.89 2,740
2020-01-17 $26.20 $26.20 $26.20 $26.20 $23.89 786
2020-01-16 $26.19 $26.24 $26.19 $26.24 $23.93 2,267
2020-01-15 $26.27 $26.27 $26.15 $26.24 $23.93 2,087
2020-01-14 $26.22 $26.26 $26.13 $26.26 $23.95 2,988
2020-01-13 $26.19 $26.24 $26.19 $26.22 $23.91 3,078
2020-01-10 $26.22 $26.24 $26.11 $26.22 $23.91 2,111
2020-01-09 $26.28 $26.28 $26.13 $26.24 $23.93 3,292
2020-01-08 $26.23 $26.24 $26.18 $26.24 $23.93 20,382
2020-01-07 $26.07 $26.15 $26.07 $26.14 $23.84 1,987
2020-01-06 $26.19 $26.19 $26.17 $26.18 $23.87 2,854
2020-01-03 $26.14 $26.19 $26.13 $26.17 $23.86 7,797
2020-01-02 $26.03 $26.16 $26.03 $26.15 $23.85 17,792
2019-12-31 $25.91 $26.02 $25.91 $26.01 $23.72 3,415
2019-12-30 $26.00 $26.06 $25.98 $26.01 $23.71 3,926
2019-12-27 $26.36 $26.36 $26.26 $26.31 $23.60 6,733
2019-12-26 $26.39 $26.39 $26.39 $26.39 $23.67 360
2019-12-24 $26.35 $26.42 $26.31 $26.39 $23.67 4,694
2019-12-23 $26.39 $26.42 $26.30 $26.42 $23.70 17,225
2019-12-20 $26.37 $26.42 $26.33 $26.33 $23.62 2,023
2019-12-19 $26.32 $26.43 $26.32 $26.38 $23.66 4,112
2019-12-18 $26.29 $26.34 $26.27 $26.27 $23.56 3,084
2019-12-17 $26.30 $26.35 $26.27 $26.28 $23.57 14,805
2019-12-16 $26.28 $26.29 $26.21 $26.29 $23.58 2,188
2019-12-13 $26.18 $26.21 $26.18 $26.21 $23.51 3,979
2019-12-12 $26.20 $26.24 $26.10 $26.12 $23.43 2,903
2019-12-11 $26.13 $26.28 $26.13 $26.26 $23.55 13,873
2019-12-10 $26.11 $26.15 $26.10 $26.15 $23.45 1,618
2019-12-09 $26.12 $26.15 $26.09 $26.15 $23.45 5,899
2019-12-06 $26.06 $26.10 $26.06 $26.10 $23.41 3,883
2019-12-05 $26.08 $26.08 $26.03 $26.07 $23.38 6,140
2019-12-04 $26.03 $26.18 $26.03 $26.07 $23.38 16,241
2019-12-03 $25.99 $26.09 $25.99 $26.08 $23.39 31,608
2019-12-02 $26.07 $26.07 $26.00 $26.00 $23.32 2,522
2019-11-29 $26.04 $26.09 $26.00 $26.09 $23.40 24,434
2019-11-27 $26.13 $26.15 $26.03 $26.06 $23.38 49,677
2019-11-26 $26.08 $26.15 $26.08 $26.15 $23.45 1,790
2019-11-25 $26.08 $26.16 $26.08 $26.15 $23.46 16,484
2019-11-22 $26.07 $26.10 $25.98 $26.09 $23.40 73,379
2019-11-21 $26.17 $26.17 $26.08 $26.08 $23.39 3,070
2019-11-20 $26.17 $26.18 $26.14 $26.17 $23.47 898
2019-11-19 $26.15 $26.19 $26.13 $26.16 $23.46 2,687
2019-11-18 $26.28 $26.28 $26.13 $26.20 $23.50 54,625
2019-11-15 $26.28 $26.38 $26.19 $26.27 $23.56 1,965
2019-11-14 $26.20 $26.28 $26.20 $26.26 $23.55 2,887
2019-11-13 $26.18 $26.22 $26.17 $26.20 $23.50 4,307
2019-11-12 $26.15 $26.18 $26.12 $26.18 $23.48 1,693
2019-11-11 $26.10 $26.23 $26.10 $26.13 $23.44 26,654
2019-11-08 $26.21 $26.25 $25.86 $26.15 $23.45 55,090
2019-11-07 $26.58 $26.62 $26.25 $26.25 $23.54 115,552
2019-11-06 $26.92 $26.92 $26.67 $26.68 $23.93 5,271
2019-11-05 $26.91 $26.91 $26.68 $26.77 $24.01 8,968
2019-11-04 $27.09 $27.32 $27.09 $27.19 $24.39 1,762
2019-11-01 $26.95 $26.95 $26.66 $26.86 $24.09 2,963
2019-10-31 $26.95 $26.95 $26.66 $26.95 $24.17 31,985
2019-10-30 $26.80 $26.95 $26.59 $26.95 $24.17 6,634
2019-10-29 $26.98 $26.98 $26.98 $26.98 $24.20 872
2019-10-28 $26.73 $26.95 $26.73 $26.95 $24.17 912
2019-10-25 $26.85 $26.85 $26.83 $26.83 $24.06 1,052
2019-10-24 $26.95 $27.05 $26.82 $27.03 $24.24 4,359
2019-10-23 $26.95 $27.10 $26.90 $26.97 $24.19 29,206
2019-10-22 $27.00 $27.11 $26.85 $27.00 $24.22 13,799
2019-10-21 $26.83 $27.19 $26.71 $27.19 $24.39 2,729
2019-10-18 $27.06 $27.06 $27.06 $27.06 $24.27 813
2019-10-17 $27.49 $27.49 $27.15 $27.19 $24.39 1,609
2019-10-16 $27.17 $27.50 $27.13 $27.50 $24.67 3,990
2019-10-15 $27.78 $27.78 $27.23 $27.33 $24.51 2,379
2019-10-14 $27.07 $27.22 $27.07 $27.22 $24.41 1,391
2019-10-11 $26.92 $27.08 $26.92 $27.06 $24.27 1,911
2019-10-10 $26.56 $26.72 $26.42 $26.42 $23.70 3,420
2019-10-09 $26.34 $27.14 $26.28 $26.69 $23.94 1,597
2019-10-08 $27.08 $27.44 $27.08 $27.27 $24.45 5,281
2019-10-07 $27.74 $27.74 $27.10 $27.10 $24.30 2,255
2019-10-04 $27.55 $27.55 $27.07 $27.07 $24.28 1,606
2019-10-03 $27.36 $27.45 $27.29 $27.31 $24.50 10,132
2019-10-02 $27.53 $27.53 $27.35 $27.46 $24.63 2,340
2019-10-01 $27.01 $27.55 $27.01 $27.51 $24.68 1,632
2019-09-30 $27.45 $27.81 $26.42 $27.59 $24.75 55,105
2019-09-27 $27.38 $27.56 $26.86 $27.56 $24.72 13,105
2019-09-26 $27.27 $27.40 $27.23 $27.40 $24.19 3,167
2019-09-25 $27.15 $27.43 $27.10 $27.35 $24.15 5,862
2019-09-24 $27.47 $27.64 $27.31 $27.64 $24.41 3,695
2019-09-23 $27.43 $27.46 $27.29 $27.46 $24.25 5,829
2019-09-20 $27.37 $27.47 $27.31 $27.47 $24.26 2,088
2019-09-19 $26.82 $27.40 $26.82 $27.25 $24.06 1,522
2019-09-18 $26.94 $27.15 $26.76 $27.13 $23.96 5,101
2019-09-17 $26.71 $27.03 $26.71 $26.84 $23.70 1,744
2019-09-16 $27.01 $27.04 $27.01 $27.04 $23.88 461
2019-09-13 $26.97 $26.97 $26.47 $26.55 $23.44 6,376
2019-09-12 $27.37 $27.37 $27.00 $27.10 $23.93 1,544
2019-09-11 $27.22 $27.26 $26.65 $27.20 $24.02 10,929
2019-09-10 $26.50 $27.24 $26.50 $27.09 $23.92 23,489
2019-09-09 $26.66 $26.90 $26.66 $26.90 $23.75 4,345
2019-09-06 $26.69 $26.72 $26.69 $26.72 $23.59 860
2019-09-05 $26.71 $26.83 $26.71 $26.82 $23.68 81,766
2019-09-04 $26.68 $26.83 $26.58 $26.76 $23.63 1,649
2019-09-03 $26.74 $26.74 $26.71 $26.71 $23.59 1,134
2019-08-30 $26.63 $26.75 $26.51 $26.71 $23.59 34,286
2019-08-29 $26.83 $26.83 $26.66 $26.71 $23.59 4,886
2019-08-28 $26.96 $26.96 $26.57 $26.70 $23.58 6,438
2019-08-27 $26.95 $26.95 $26.82 $26.82 $23.69 837
2019-08-26 $26.77 $26.82 $26.77 $26.78 $23.65 1,139
2019-08-23 $26.51 $26.92 $26.51 $26.92 $23.77 1,184
2019-08-22 $26.60 $26.94 $26.50 $26.94 $23.79 197,493
2019-08-21 $26.45 $26.95 $26.45 $26.85 $23.71 41,001
2019-08-20 $26.81 $27.27 $26.81 $26.87 $23.73 2,121
2019-08-19 $27.24 $27.24 $26.71 $26.71 $23.59 817
2019-08-16 $26.70 $26.77 $26.63 $26.64 $23.52 1,272
2019-08-15 $26.53 $26.79 $26.50 $26.54 $23.44 7,238
2019-08-14 $26.83 $26.86 $26.32 $26.66 $23.54 2,130
2019-08-13 $26.58 $26.82 $26.55 $26.55 $23.44 27,372
2019-08-12 $26.76 $26.76 $26.62 $26.62 $23.50 646
2019-08-09 $26.87 $26.97 $26.42 $26.64 $23.52 9,187
2019-08-08 $27.56 $27.56 $27.56 $27.56 $24.33 877
2019-08-07 $27.56 $27.60 $26.78 $27.56 $24.33 1,254
2019-08-06 $26.66 $26.66 $26.66 $26.66 $23.54 5,534
2019-08-05 $27.25 $27.25 $26.62 $26.62 $23.51 890
2019-08-02 $27.16 $27.16 $26.97 $26.97 $23.82 929
2019-08-01 $26.88 $27.00 $26.88 $26.88 $23.74 5,303
2019-07-31 $27.00 $27.61 $26.94 $27.00 $23.84 54,997
2019-07-30 $27.17 $27.36 $26.99 $27.00 $23.84 12,069
2019-07-29 $27.00 $27.00 $26.99 $27.00 $23.84 3,089
2019-07-26 $27.44 $27.49 $27.00 $27.05 $23.89 2,695
2019-07-25 $27.19 $27.19 $27.02 $27.13 $23.96 3,315
2019-07-24 $27.14 $27.14 $26.95 $26.99 $23.83 9,797
2019-07-23 $27.19 $27.25 $26.90 $27.05 $23.89 13,242
2019-07-22 $26.99 $27.45 $26.94 $27.45 $24.24 2,519
2019-07-19 $27.34 $27.34 $26.90 $27.05 $23.89 4,197
2019-07-18 $27.38 $27.38 $26.84 $27.05 $23.89 16,890
2019-07-17 $27.39 $27.39 $27.00 $27.27 $24.08 1,212
2019-07-16 $27.29 $27.29 $27.00 $27.00 $23.84 12,726
2019-07-15 $27.37 $27.37 $27.20 $27.20 $24.02 1,345
2019-07-12 $27.20 $27.20 $27.20 $27.20 $24.02 15,338
2019-07-11 $27.15 $27.42 $27.15 $27.42 $24.21 67,717
2019-07-10 $27.28 $27.28 $27.05 $27.19 $24.01 67,420
2019-07-09 $27.15 $27.15 $27.15 $27.15 $23.97 706
2019-07-08 $27.30 $27.42 $26.98 $26.99 $23.83 13,700
2019-07-05 $27.21 $27.23 $27.21 $27.23 $24.04 822
2019-07-03 $26.98 $27.10 $26.98 $27.10 $23.93 1,062
2019-07-02 $27.00 $27.10 $27.00 $27.07 $23.90 1,833
2019-07-01 $27.10 $27.10 $26.94 $26.99 $23.83 1,067
2019-06-28 $27.41 $27.65 $27.20 $27.25 $24.06 40,068
2019-06-27 $27.23 $27.28 $27.23 $27.28 $24.09 1,258
2019-06-26 $27.24 $27.49 $27.23 $27.41 $23.82 4,270
2019-06-25 $27.14 $27.22 $27.07 $27.22 $23.66 5,939
2019-06-24 $27.02 $27.05 $26.88 $26.98 $23.45 2,295
2019-06-21 $27.14 $27.14 $26.84 $26.95 $23.42 1,421
2019-06-20 $26.78 $27.05 $26.75 $27.02 $23.49 3,055
2019-06-19 $27.00 $27.04 $26.98 $26.98 $23.45 1,357
2019-06-18 $26.85 $27.04 $26.76 $26.85 $23.34 2,715
2019-06-17 $26.71 $26.96 $26.71 $26.82 $23.31 2,393
2019-06-14 $26.81 $26.95 $26.66 $26.87 $23.35 1,723
2019-06-13 $26.94 $27.01 $26.67 $26.91 $23.39 3,489
2019-06-12 $26.69 $27.05 $26.69 $27.04 $23.50 6,018
2019-06-11 $26.87 $26.93 $26.34 $26.89 $23.37 8,585
2019-06-10 $27.01 $27.01 $26.91 $26.91 $23.39 1,199
2019-06-07 $26.62 $26.85 $26.62 $26.80 $23.29 3,697
2019-06-06 $26.96 $26.96 $26.69 $26.85 $23.34 681
2019-06-05 $27.04 $27.04 $26.73 $26.90 $23.38 1,032
2019-06-04 $26.91 $26.91 $26.60 $26.85 $23.34 3,529
2019-06-03 $26.97 $27.00 $26.53 $26.91 $23.39 5,234
2019-05-31 $27.00 $27.07 $26.90 $26.90 $23.38 40,155
2019-05-30 $26.95 $27.00 $26.95 $27.00 $23.47 1,631
2019-05-29 $27.05 $27.05 $26.93 $26.93 $23.41 8,923
2019-05-28 $26.77 $27.05 $26.77 $27.05 $23.51 3,534
2019-05-24 $26.96 $26.96 $26.95 $26.96 $23.43 1,878
2019-05-23 $26.79 $26.79 $26.66 $26.70 $23.21 4,172
2019-05-22 $26.70 $27.06 $26.60 $26.97 $23.44 70,217
2019-05-21 $26.63 $26.74 $26.63 $26.74 $23.24 4,035
2019-05-20 $26.59 $26.65 $26.52 $26.64 $23.15 2,555
2019-05-17 $26.35 $26.59 $26.33 $26.59 $23.11 1,096
2019-05-16 $26.56 $26.59 $26.54 $26.59 $23.11 1,263
2019-05-15 $26.50 $26.59 $26.46 $26.50 $23.03 53,211
2019-05-14 $26.40 $26.50 $26.40 $26.50 $23.03 10,821
2019-05-13 $26.20 $26.50 $26.20 $26.42 $22.96 13,176
2019-05-10 $26.52 $26.59 $26.46 $26.59 $23.11 2,452
2019-05-09 $26.46 $26.46 $26.46 $26.46 $23.00 827
2019-05-08 $26.12 $26.46 $26.10 $26.46 $23.00 1,626
2019-05-07 $26.36 $26.52 $26.36 $26.52 $23.05 529
2019-05-06 $26.37 $26.50 $26.36 $26.44 $22.98 948
2019-05-03 $26.49 $26.50 $26.45 $26.49 $23.02 1,371
2019-05-02 $26.41 $26.63 $26.41 $26.60 $23.12 1,079
2019-05-01 $26.41 $26.56 $26.37 $26.53 $23.06 3,706
2019-04-30 $26.68 $26.68 $26.53 $26.58 $23.10 50,470
2019-04-29 $26.56 $26.56 $26.37 $26.50 $23.03 6,342
2019-04-26 $26.40 $26.40 $26.35 $26.35 $22.90 9,399
2019-04-25 $26.40 $26.52 $26.40 $26.52 $23.05 1,240
2019-04-24 $26.52 $26.57 $26.34 $26.45 $22.99 6,476
2019-04-23 $26.37 $26.45 $26.03 $26.45 $22.99 5,607
2019-04-22 $26.45 $26.45 $26.37 $26.45 $22.99 4,548
2019-04-18 $26.75 $26.75 $26.54 $26.64 $23.16 1,562
2019-04-17 $26.50 $26.50 $26.50 $26.50 $23.03 756
2019-04-16 $26.43 $26.59 $26.43 $26.48 $23.02 22,275
2019-04-15 $26.69 $26.69 $26.52 $26.52 $23.05 939
2019-04-12 $26.41 $26.54 $26.38 $26.42 $22.96 894
2019-04-11 $26.47 $26.47 $26.47 $26.47 $23.01 990
2019-04-10 $26.47 $26.47 $26.47 $26.47 $23.01 797
2019-04-09 $26.39 $26.47 $26.39 $26.47 $23.01 618
2019-04-08 $26.64 $26.64 $26.57 $26.57 $23.09 946
2019-04-05 $26.65 $26.65 $26.34 $26.49 $23.02 1,044
2019-04-04 $26.69 $26.69 $26.35 $26.35 $22.90 5,225
2019-04-03 $26.75 $26.75 $26.69 $26.69 $23.20 2,840
2019-04-02 $26.58 $26.70 $26.58 $26.70 $23.21 1,922
2019-04-01 $26.70 $26.70 $26.34 $26.34 $22.89 62,794
2019-03-29 $26.97 $26.97 $26.53 $26.70 $23.21 44,735
2019-03-28 $26.78 $27.04 $26.68 $26.98 $23.45 12,091
2019-03-27 $26.99 $26.99 $26.95 $26.99 $23.09 9,845
2019-03-26 $26.86 $27.06 $26.83 $27.00 $23.10 9,697
2019-03-25 $27.07 $27.07 $26.93 $26.99 $23.09 1,354
2019-03-22 $27.09 $27.09 $26.80 $26.94 $23.04 4,734
2019-03-21 $26.85 $26.90 $26.83 $26.83 $22.95 1,072
2019-03-20 $26.71 $27.04 $26.69 $26.98 $23.08 2,761
2019-03-19 $26.89 $26.91 $26.63 $26.85 $22.97 6,288
2019-03-18 $27.00 $27.10 $26.76 $26.95 $23.05 20,406
2019-03-15 $26.99 $27.06 $26.90 $27.00 $23.10 11,568
2019-03-14 $26.92 $27.00 $26.88 $27.00 $23.10 4,039
2019-03-13 $26.89 $26.89 $26.81 $26.86 $22.98 1,090
2019-03-12 $26.97 $26.97 $26.62 $26.92 $23.03 4,120
2019-03-11 $26.35 $27.15 $26.35 $27.15 $23.22 1,263
2019-03-08 $26.70 $26.85 $26.62 $26.62 $22.77 3,051
2019-03-07 $26.73 $26.89 $26.58 $26.89 $23.00 1,364
2019-03-06 $26.77 $26.88 $26.72 $26.86 $22.98 4,538
2019-03-05 $26.42 $26.98 $26.42 $26.70 $22.84 2,379
2019-03-04 $26.60 $26.65 $26.39 $26.42 $22.60 2,279
2019-03-01 $26.37 $26.66 $26.25 $26.45 $22.63 29,060
2019-02-28 $26.50 $26.74 $26.47 $26.65 $22.80 43,792
2019-02-27 $26.45 $26.47 $26.45 $26.47 $22.64 1,600
2019-02-26 $26.16 $26.47 $26.16 $26.47 $22.64 3,795
2019-02-25 $26.43 $26.46 $26.22 $26.22 $22.43 3,755
2019-02-22 $26.39 $26.39 $26.38 $26.38 $22.57 578
2019-02-21 $26.45 $26.47 $26.09 $26.12 $22.34 6,847
2019-02-20 $26.48 $26.48 $26.41 $26.41 $22.59 2,556
2019-02-19 $26.01 $26.50 $26.01 $26.48 $22.65 9,410
2019-02-15 $26.29 $26.29 $26.18 $26.18 $22.39 685
2019-02-14 $26.00 $26.36 $25.92 $26.36 $22.55 3,535
2019-02-13 $26.01 $26.16 $26.01 $26.16 $22.38 1,025
2019-02-12 $26.21 $26.33 $26.21 $26.27 $22.47 1,471
2019-02-11 $26.03 $26.37 $26.03 $26.37 $22.56 9,133
2019-02-08 $26.21 $26.25 $26.21 $26.21 $22.42 7,549
2019-02-07 $26.12 $26.19 $26.12 $26.19 $22.40 401
2019-02-06 $26.21 $26.27 $26.05 $26.10 $22.33 12,113
2019-02-05 $26.34 $26.38 $26.04 $26.37 $22.56 3,500
2019-02-04 $26.26 $26.26 $26.13 $26.16 $22.38 713
2019-02-01 $25.88 $26.20 $25.88 $26.20 $22.41 11,281
2019-01-31 $25.51 $26.20 $25.50 $26.20 $22.41 41,954
2019-01-30 $25.39 $25.65 $25.39 $25.60 $21.90 7,641
2019-01-29 $25.51 $25.52 $25.25 $25.28 $21.62 2,010
2019-01-28 $25.11 $25.68 $25.08 $25.65 $21.94 17,160
2019-01-25 $25.06 $25.35 $25.06 $25.35 $21.68 2,076
2019-01-24 $25.08 $25.14 $25.01 $25.01 $21.39 2,382
2019-01-23 $25.18 $25.18 $25.10 $25.10 $21.47 544
2019-01-22 $25.18 $25.18 $25.02 $25.02 $21.40 7,215
2019-01-18 $25.16 $25.20 $25.01 $25.20 $21.56 988
2019-01-17 $25.40 $25.40 $25.00 $25.18 $21.54 3,512
2019-01-16 $25.37 $25.37 $25.37 $25.37 $21.70 676
2019-01-15 $25.21 $25.45 $25.11 $25.23 $21.58 25,534
2019-01-14 $25.62 $25.65 $25.34 $25.34 $21.68 1,654
2019-01-11 $25.43 $25.55 $25.14 $25.55 $21.86 4,478
2019-01-10 $25.65 $25.65 $25.65 $25.65 $21.94 240
2019-01-09 $25.81 $25.83 $25.63 $25.65 $21.94 1,448
2019-01-08 $25.25 $25.81 $25.25 $25.81 $22.08 2,626
2019-01-07 $25.41 $25.43 $25.20 $25.43 $21.75 683
2019-01-04 $25.45 $25.77 $24.95 $25.47 $21.79 6,991
2019-01-03 $24.52 $25.47 $24.52 $25.42 $21.74 2,143
2019-01-02 $24.74 $25.22 $24.74 $25.22 $21.57 2,081
2018-12-31 $24.96 $25.25 $24.52 $25.25 $21.60 4,437
2018-12-28 $24.95 $25.30 $24.95 $25.15 $21.51 8,444
2018-12-27 $24.64 $25.18 $24.46 $24.93 $20.96 12,657
2018-12-26 $24.60 $24.65 $24.37 $24.56 $20.65 7,939
2018-12-24 $24.87 $24.87 $24.46 $24.61 $20.70 775
2018-12-21 $25.04 $25.06 $24.40 $24.65 $20.73 13,452
2018-12-20 $24.78 $24.94 $24.78 $24.85 $20.90 8,898
2018-12-19 $25.00 $25.05 $24.75 $25.00 $21.02 17,723
2018-12-18 $25.11 $25.11 $25.00 $25.00 $21.02 992
2018-12-17 $24.98 $25.32 $24.98 $25.00 $21.02 13,271
2018-12-14 $24.38 $25.38 $24.37 $25.38 $21.34 7,634
2018-12-13 $25.10 $25.30 $24.40 $25.30 $21.27 6,933
2018-12-12 $25.05 $25.28 $25.05 $25.17 $21.17 9,274
2018-12-11 $25.00 $25.17 $25.00 $25.10 $21.11 18,839
2018-12-10 $25.00 $25.15 $25.00 $25.00 $21.02 22,784
2018-12-07 $25.04 $25.28 $25.00 $25.00 $21.02 6,118
2018-12-06 $24.54 $25.02 $24.50 $25.02 $21.04 15,049
2018-12-04 $24.60 $24.84 $24.37 $24.54 $20.64 16,016
2018-12-03 $24.85 $24.99 $24.61 $24.61 $20.69 6,683
2018-11-30 $25.01 $25.01 $24.85 $24.85 $20.90 2,772
2018-11-29 $24.82 $25.03 $24.80 $24.94 $20.97 6,558
2018-11-28 $25.03 $25.03 $24.81 $24.85 $20.90 3,240
2018-11-27 $25.06 $25.07 $24.90 $25.00 $21.02 2,631
2018-11-26 $24.96 $25.07 $24.95 $25.07 $21.08 1,857
2018-11-23 $25.14 $25.14 $25.12 $25.12 $21.13 488
2018-11-21 $25.03 $25.16 $24.92 $24.94 $20.97 4,581
2018-11-20 $25.03 $25.15 $24.84 $24.84 $20.89 7,852
2018-11-19 $25.25 $25.30 $25.13 $25.13 $21.13 7,246
2018-11-16 $25.30 $25.30 $25.30 $25.30 $21.27 6,637
2018-11-15 $25.46 $25.46 $25.46 $25.46 $21.40 475
2018-11-14 $25.59 $25.59 $25.46 $25.46 $21.40 728
2018-11-13 $25.44 $25.44 $25.44 $25.44 $21.39 300
2018-11-12 $25.36 $25.49 $25.36 $25.49 $21.44 1,107
2018-11-09 $25.19 $25.19 $25.19 $25.19 $21.18 353
2018-11-08 $25.19 $25.19 $25.19 $25.19 $21.18 548
2018-11-07 $25.60 $25.60 $25.50 $25.50 $21.44 1,395
2018-11-06 $25.20 $25.25 $25.19 $25.19 $21.18 1,775
2018-11-05 $25.22 $25.28 $25.21 $25.28 $21.26 2,277
2018-11-02 $25.35 $25.35 $25.26 $25.26 $21.24 1,856
2018-11-01 $25.30 $25.54 $25.29 $25.29 $21.27 1,354
2018-10-31 $25.16 $25.27 $25.16 $25.27 $21.25 1,834
2018-10-30 $25.17 $25.23 $25.16 $25.17 $21.17 5,643
2018-10-29 $25.25 $25.28 $25.24 $25.28 $21.26 1,815
2018-10-26 $25.20 $25.43 $25.20 $25.36 $21.32 2,933
2018-10-25 $25.29 $25.39 $25.20 $25.23 $21.22 6,945
2018-10-24 $25.22 $25.63 $25.22 $25.24 $21.22 6,898
2018-10-23 $25.20 $25.20 $25.20 $25.20 $21.19 644
2018-10-22 $25.30 $25.30 $25.30 $25.30 $21.27 491
2018-10-19 $25.35 $25.38 $25.21 $25.30 $21.27 3,027
2018-10-18 $25.38 $25.38 $25.25 $25.25 $21.23 576
2018-10-17 $25.57 $25.57 $25.27 $25.38 $21.34 1,366
2018-10-16 $25.62 $25.62 $25.22 $25.50 $21.44 1,671
2018-10-15 $25.68 $25.68 $25.50 $25.57 $21.50 1,413
2018-10-12 $25.81 $25.81 $25.81 $25.81 $21.71 354
2018-10-11 $25.81 $25.81 $25.81 $25.81 $21.71 700
2018-10-10 $25.30 $25.30 $25.30 $25.30 $21.28 256
2018-10-09 $25.30 $25.30 $25.30 $25.30 $21.28 700
2018-10-08 $25.43 $25.46 $25.16 $25.24 $21.22 6,114
2018-10-05 $25.62 $25.62 $25.35 $25.35 $21.32 2,753
2018-10-04 $25.56 $25.56 $25.56 $25.56 $21.49 3,433
2018-10-03 $25.62 $25.67 $25.56 $25.56 $21.49 6,786
2018-10-02 $25.56 $25.75 $25.56 $25.56 $21.49 5,100
2018-10-01 $25.70 $25.83 $25.58 $25.58 $21.51 12,100
2018-09-28 $25.97 $25.97 $25.97 $25.97 $21.84 400
2018-09-27 $26.01 $26.21 $26.01 $26.21 $22.04 1,354
2018-09-26 $26.37 $26.37 $26.27 $26.27 $21.73 847
2018-09-25 $26.15 $26.15 $26.04 $26.12 $21.61 2,361
2018-09-24 $26.17 $26.21 $26.17 $26.20 $21.67 622
2018-09-21 $26.35 $26.35 $26.33 $26.33 $21.78 465
2018-09-20 $26.18 $26.22 $26.14 $26.14 $21.62 1,195
2018-09-19 $26.26 $26.26 $26.26 $26.26 $21.72 205
2018-09-18 $26.26 $26.26 $26.26 $26.26 $21.72 292
2018-09-17 $26.26 $26.26 $26.26 $26.26 $21.72 249
2018-09-14 $26.26 $26.26 $26.26 $26.26 $21.72 287
2018-09-13 $26.24 $26.26 $26.24 $26.26 $21.72 857
2018-09-12 $26.26 $26.26 $26.26 $26.26 $21.72 610
2018-09-11 $26.32 $26.35 $26.32 $26.35 $21.80 1,568
2018-09-10 $26.19 $26.19 $26.19 $26.19 $21.66 526
2018-09-07 $26.23 $26.28 $26.00 $26.04 $21.54 1,700
2018-09-06 $26.23 $26.23 $26.05 $26.14 $21.62 2,948
2018-09-05 $26.24 $26.24 $26.24 $26.24 $21.71 259
2018-09-04 $26.24 $26.24 $26.24 $26.24 $21.71 500
2018-08-31 $26.25 $26.28 $26.08 $26.28 $21.74 5,652
2018-08-30 $26.32 $26.32 $26.04 $26.08 $21.57 1,300
2018-08-29 $26.17 $26.17 $26.08 $26.08 $21.57 1,311
2018-08-28 $26.08 $26.09 $26.08 $26.09 $21.58 533
2018-08-27 $26.01 $26.06 $26.00 $26.03 $21.53 4,125
2018-08-24 $26.05 $26.05 $26.05 $26.05 $21.55 277
2018-08-23 $26.05 $26.05 $26.05 $26.05 $21.55 386
2018-08-22 $26.05 $26.05 $26.05 $26.05 $21.55 301
2018-08-21 $26.02 $26.06 $26.00 $26.05 $21.55 1,820
2018-08-20 $26.03 $26.04 $26.00 $26.04 $21.54 1,405
2018-08-17 $26.10 $26.10 $26.10 $26.10 $21.59 110
2018-08-16 $26.10 $26.10 $26.10 $26.10 $21.59 301
2018-08-15 $26.10 $26.10 $26.10 $26.10 $21.59 5,400
2018-08-14 $26.01 $26.28 $26.00 $26.27 $21.73 9,338
2018-08-13 $26.01 $26.01 $26.01 $26.01 $21.51 327
2018-08-10 $26.05 $26.05 $26.05 $26.05 $21.55 301
2018-08-09 $26.06 $26.06 $26.00 $26.05 $21.55 10,968
2018-08-08 $26.10 $26.10 $26.10 $26.10 $21.59 249
2018-08-07 $26.02 $26.11 $25.95 $26.11 $21.60 1,742
2018-08-06 $26.09 $26.09 $26.09 $26.09 $21.58 222
2018-08-03 $26.15 $26.15 $26.09 $26.09 $21.58 5,009
2018-08-02 $26.00 $26.27 $26.00 $26.15 $21.63 30,749
2018-08-01 $26.00 $26.06 $25.90 $26.05 $21.55 10,922
2018-07-31 $26.00 $26.06 $26.00 $26.06 $21.55 27,374
2018-07-30 $25.90 $25.96 $25.90 $25.96 $21.47 1,516
2018-07-27 $26.01 $26.01 $26.01 $26.01 $21.51 446
2018-07-26 $26.07 $26.08 $26.00 $26.02 $21.52 1,360
2018-07-25 $26.09 $26.09 $26.01 $26.02 $21.52 2,134
2018-07-24 $25.95 $26.14 $25.95 $26.14 $21.62 405
2018-07-23 $25.92 $26.11 $25.92 $26.11 $21.60 1,555
2018-07-20 $26.00 $26.00 $26.00 $26.00 $21.51 346
2018-07-19 $26.14 $26.14 $25.92 $26.00 $21.51 1,592
2018-07-18 $25.90 $25.99 $25.90 $25.99 $21.50 7,726
2018-07-17 $25.78 $25.80 $25.68 $25.80 $21.34 2,541
2018-07-16 $25.88 $25.88 $25.81 $25.85 $21.38 2,559
2018-07-13 $25.53 $25.89 $25.53 $25.89 $21.41 1,318
2018-07-12 $25.59 $25.60 $25.59 $25.60 $21.18 3,929
2018-07-11 $25.55 $25.59 $25.51 $25.51 $21.10 1,557
2018-07-10 $25.53 $25.56 $25.51 $25.56 $21.14 1,992
2018-07-09 $25.48 $25.51 $25.45 $25.51 $21.10 1,696
2018-07-06 $25.38 $25.52 $25.30 $25.52 $21.11 5,008
2018-07-05 $25.46 $25.46 $25.32 $25.32 $20.94 3,206
2018-07-03 $25.35 $25.55 $25.30 $25.44 $21.04 3,551
2018-07-02 $25.41 $25.41 $25.41 $25.41 $21.02 298
2018-06-29 $25.40 $25.49 $25.40 $25.41 $21.02 12,316
2018-06-28 $25.50 $25.50 $25.41 $25.41 $21.02 580
2018-06-27 $25.80 $25.80 $25.70 $25.72 $20.92 7,322
2018-06-26 $25.85 $25.95 $25.85 $25.95 $21.10 7,705
2018-06-25 $25.85 $25.85 $25.85 $25.85 $21.02 398
2018-06-22 $25.84 $25.85 $25.83 $25.85 $21.02 1,152
2018-06-21 $25.82 $25.84 $25.64 $25.70 $20.90 15,468
2018-06-20 $25.80 $25.85 $25.80 $25.85 $21.02 2,618
2018-06-19 $25.84 $25.84 $25.62 $25.78 $20.96 4,353
2018-06-18 $25.82 $25.85 $25.78 $25.85 $21.02 2,300
2018-06-15 $25.70 $25.86 $25.68 $25.86 $21.03 2,465
2018-06-14 $25.53 $25.72 $25.51 $25.72 $20.92 759
2018-06-13 $25.52 $25.71 $25.52 $25.64 $20.85 4,998
2018-06-12 $25.61 $25.61 $25.56 $25.56 $20.79 1,025
2018-06-11 $25.74 $25.74 $25.54 $25.60 $20.82 3,686
2018-06-08 $25.67 $25.73 $25.51 $25.72 $20.92 11,366
2018-06-07 $25.49 $25.65 $25.48 $25.60 $20.82 2,153
2018-06-06 $25.47 $25.47 $25.47 $25.47 $20.71 784
2018-06-05 $25.35 $25.51 $25.34 $25.51 $20.75 6,461
2018-06-04 $25.35 $25.37 $25.24 $25.37 $20.63 9,492
2018-06-01 $25.34 $25.34 $25.19 $25.32 $20.59 2,844
2018-05-31 $25.16 $25.35 $25.16 $25.35 $20.61 4,210
2018-05-30 $25.34 $25.34 $25.15 $25.15 $20.45 6,111
2018-05-29 $25.24 $25.34 $25.02 $25.23 $20.51 13,319
2018-05-25 $25.37 $25.37 $25.24 $25.24 $20.53 716
2018-05-24 $25.22 $25.31 $25.21 $25.31 $20.58 2,212
2018-05-23 $25.25 $25.31 $25.12 $25.12 $20.43 19,341
2018-05-22 $25.29 $25.29 $25.04 $25.25 $20.54 4,208
2018-05-21 $25.29 $25.29 $25.16 $25.18 $20.48 1,681
2018-05-18 $25.18 $25.18 $25.18 $25.18 $20.48 340
2018-05-17 $25.12 $25.23 $25.12 $25.18 $20.48 15,678
2018-05-16 $25.13 $25.13 $24.98 $25.12 $20.43 15,639
2018-05-15 $25.12 $25.15 $25.12 $25.13 $20.44 3,251
2018-05-14 $25.35 $25.36 $25.12 $25.33 $20.60 6,669
2018-05-11 $25.24 $25.24 $25.24 $25.24 $20.53 407
2018-05-10 $25.35 $25.35 $25.20 $25.24 $20.52 18,868
2018-05-09 $25.15 $25.15 $25.06 $25.13 $20.44 2,865
2018-05-08 $25.34 $25.35 $25.33 $25.34 $20.61 7,485
2018-05-07 $25.18 $25.34 $25.05 $25.33 $20.60 11,200
2018-05-04 $24.99 $25.18 $24.96 $24.98 $20.32 16,604
2018-05-03 $24.95 $25.00 $24.95 $25.00 $20.33 1,461
2018-05-02 $24.79 $25.00 $24.79 $24.95 $20.29 11,439
2018-05-01 $25.00 $25.00 $24.88 $24.88 $20.23 1,348
2018-04-30 $25.06 $25.10 $25.05 $25.06 $20.38 2,614
2018-04-27 $25.06 $25.15 $24.65 $25.00 $20.33 25,013
2018-04-26 $25.25 $25.32 $25.25 $25.25 $20.54 3,641
2018-04-25 $25.18 $25.32 $25.08 $25.30 $20.57 3,731
2018-04-24 $25.20 $25.20 $25.12 $25.12 $20.43 37,578
2018-04-23 $25.15 $25.15 $25.12 $25.12 $20.43 2,923
2018-04-20 $25.12 $25.22 $25.12 $25.15 $20.46 1,065
2018-04-19 $25.22 $25.22 $25.22 $25.22 $20.51 842
2018-04-18 $25.39 $25.39 $25.24 $25.24 $20.53 1,027
2018-04-17 $25.44 $25.44 $25.44 $25.44 $20.69 762
2018-04-16 $25.33 $25.33 $25.20 $25.31 $20.58 3,844
2018-04-13 $25.31 $25.33 $25.10 $25.10 $20.41 6,397
2018-04-12 $25.11 $25.11 $25.11 $25.11 $20.42 418
2018-04-11 $25.18 $25.19 $25.11 $25.11 $20.42 1,575
2018-04-10 $25.17 $25.24 $25.16 $25.19 $20.49 9,894
2018-04-09 $25.12 $25.22 $25.12 $25.15 $20.45 8,938
2018-04-06 $25.12 $25.12 $25.06 $25.12 $20.43 2,784
2018-04-05 $25.11 $25.12 $25.06 $25.09 $20.40 5,213
2018-04-04 $25.10 $25.15 $25.04 $25.04 $20.36 1,563
2018-04-03 $25.00 $25.10 $24.97 $25.10 $20.41 3,086
2018-04-02 $25.03 $25.12 $25.00 $25.00 $20.33 6,312
2018-03-29 $25.05 $25.11 $24.96 $25.11 $20.42 7,264
2018-03-28 $25.02 $25.10 $25.01 $25.01 $20.34 4,213
2018-03-27 $25.41 $25.51 $25.31 $25.40 $20.30 26,921
2018-03-26 $25.37 $25.43 $25.31 $25.32 $20.24 9,030
2018-03-23 $25.38 $25.38 $25.25 $25.27 $20.20 13,654
2018-03-22 $25.30 $25.36 $25.27 $25.35 $20.27 1,475
2018-03-21 $25.28 $25.38 $25.24 $25.37 $20.28 2,967
2018-03-20 $25.30 $25.34 $25.24 $25.26 $20.19 35,907
2018-03-19 $25.34 $25.38 $25.28 $25.38 $20.29 1,523
2018-03-16 $25.28 $25.46 $25.26 $25.46 $20.35 7,067
2018-03-15 $25.49 $25.49 $25.28 $25.28 $20.21 7,554
2018-03-14 $25.30 $25.41 $25.25 $25.41 $20.31 3,451
2018-03-13 $25.20 $25.32 $25.13 $25.29 $20.22 17,161
2018-03-12 $25.20 $25.44 $25.15 $25.19 $20.14 20,543
2018-03-09 $25.34 $25.34 $25.25 $25.28 $20.21 6,089
2018-03-08 $25.35 $25.35 $25.30 $25.35 $20.26 7,396
2018-03-07 $25.33 $25.34 $25.33 $25.33 $20.25 789
2018-03-06 $25.32 $25.54 $25.32 $25.33 $20.25 47,330
2018-03-05 $25.30 $25.35 $25.30 $25.30 $20.22 1,190
2018-03-02 $25.34 $25.35 $25.31 $25.31 $20.23 19,500
2018-03-01 $25.34 $25.38 $25.34 $25.38 $20.29 5,068
2018-02-28 $25.39 $25.39 $25.33 $25.34 $20.25 6,295
2018-02-27 $25.33 $25.39 $25.33 $25.33 $20.25 2,030
2018-02-26 $25.40 $25.40 $25.34 $25.40 $20.30 2,651
2018-02-23 $25.26 $25.40 $25.20 $25.40 $20.30 6,436
2018-02-22 $25.25 $25.37 $25.25 $25.37 $20.28 44,864
2018-02-21 $25.26 $25.40 $25.25 $25.26 $20.19 59,392
2018-02-20 $25.45 $25.58 $25.24 $25.27 $20.20 5,992
2018-02-16 $25.41 $25.47 $25.30 $25.31 $20.23 21,382
2018-02-15 $25.27 $25.44 $25.25 $25.25 $20.18 9,618
2018-02-14 $25.59 $25.59 $25.27 $25.27 $20.20 11,043
2018-02-13 $25.54 $25.54 $25.30 $25.40 $20.30 3,909
2018-02-12 $25.59 $25.59 $25.36 $25.36 $20.27 7,504
2018-02-09 $25.45 $25.60 $25.45 $25.60 $20.46 10,524
2018-02-08 $25.32 $25.60 $25.32 $25.60 $20.46 1,572
2018-02-07 $25.48 $25.55 $25.48 $25.55 $20.42 2,365
2018-02-06 $25.25 $25.45 $25.25 $25.38 $20.29 5,187
2018-02-05 $25.38 $25.45 $25.25 $25.25 $20.18 4,910
2018-02-02 $25.44 $25.49 $25.38 $25.39 $20.30 7,529
2018-02-01 $25.60 $25.60 $25.50 $25.56 $20.43 2,644
2018-01-31 $25.65 $25.65 $25.43 $25.60 $20.46 18,712
2018-01-30 $25.73 $25.95 $25.59 $25.65 $20.50 8,874
2018-01-29 $25.71 $25.91 $25.71 $25.91 $20.71 4,512
2018-01-26 $25.92 $26.20 $25.92 $26.20 $20.94 1,694
2018-01-25 $25.87 $26.20 $25.83 $26.17 $20.92 6,776
2018-01-24 $26.06 $26.13 $25.93 $25.95 $20.74 2,050
2018-01-23 $25.93 $25.93 $25.93 $25.93 $20.73 473
2018-01-22 $26.11 $26.23 $25.93 $25.93 $20.73 3,754
2018-01-19 $26.19 $26.21 $26.06 $26.11 $20.87 2,326
2018-01-18 $26.01 $26.43 $26.01 $26.16 $20.91 15,557
2018-01-17 $26.14 $26.14 $26.07 $26.07 $20.84 777
2018-01-16 $25.96 $26.11 $25.96 $25.97 $20.76 8,412
2018-01-12 $26.13 $26.25 $26.07 $26.16 $20.91 2,945
2018-01-11 $26.13 $26.13 $26.13 $26.13 $20.89 423
2018-01-10 $25.98 $26.25 $25.98 $26.25 $20.98 13,236
2018-01-09 $26.25 $26.25 $26.08 $26.25 $20.98 29,654
2018-01-08 $26.56 $26.56 $26.00 $26.51 $21.19 1,673
2018-01-05 $26.31 $26.31 $26.31 $26.31 $21.03 919
2018-01-04 $26.48 $26.48 $26.48 $26.48 $21.17 423
2018-01-03 $26.03 $26.64 $25.86 $26.64 $21.29 5,050
2018-01-02 $26.21 $26.76 $26.21 $26.62 $21.28 3,220
2017-12-29 $26.40 $26.42 $26.12 $26.12 $20.88 1,639
2017-12-28 $26.23 $26.42 $26.18 $26.18 $20.93 4,093
2017-12-27 $26.59 $26.87 $26.49 $26.56 $20.89 5,659
2017-12-26 $26.73 $26.73 $26.73 $26.73 $21.02 558
2017-12-22 $26.41 $27.02 $26.41 $26.51 $20.85 4,633
2017-12-21 $26.70 $26.92 $26.50 $26.50 $20.84 29,683
2017-12-20 $26.69 $26.89 $26.61 $26.69 $20.99 2,035
2017-12-19 $26.65 $26.66 $26.50 $26.63 $20.94 2,979
2017-12-18 $26.55 $26.70 $26.50 $26.51 $20.85 1,643
2017-12-15 $26.55 $26.58 $26.42 $26.51 $20.85 4,268
2017-12-14 $26.62 $26.62 $26.40 $26.40 $20.76 482
2017-12-13 $26.49 $26.74 $26.40 $26.40 $20.76 4,359
2017-12-12 $26.55 $26.67 $26.46 $26.46 $20.81 7,296
2017-12-11 $26.45 $26.45 $26.45 $26.45 $20.80 451
2017-12-08 $26.47 $26.72 $26.45 $26.45 $20.80 1,788
2017-12-07 $26.50 $26.50 $26.50 $26.50 $20.84 148
2017-12-06 $26.73 $26.80 $26.43 $26.50 $20.84 1,896
2017-12-05 $26.32 $26.32 $26.32 $26.32 $20.69 315
2017-12-04 $26.32 $26.32 $26.32 $26.32 $20.69 351
2017-12-01 $26.63 $26.82 $26.31 $26.32 $20.69 7,276
2017-11-30 $26.45 $26.74 $26.45 $26.74 $21.03 1,044
2017-11-29 $26.43 $26.43 $26.43 $26.43 $20.78 187
2017-11-28 $26.42 $26.43 $26.30 $26.43 $20.78 7,770
2017-11-27 $26.34 $26.34 $26.34 $26.34 $20.71 2,170
2017-11-24 $26.46 $26.47 $26.42 $26.42 $20.78 2,071
2017-11-22 $26.37 $26.70 $26.37 $26.41 $20.77 57,446
2017-11-21 $26.30 $26.58 $26.30 $26.34 $20.71 53,317
2017-11-20 $26.32 $26.47 $26.32 $26.47 $20.81 453
2017-11-17 $26.54 $26.54 $26.54 $26.54 $20.87 415
2017-11-16 $26.60 $26.60 $26.60 $26.60 $20.92 147
2017-11-15 $26.65 $26.68 $26.38 $26.60 $20.92 11,513
2017-11-14 $26.43 $26.54 $26.40 $26.54 $20.87 3,664
2017-11-13 $26.52 $26.61 $26.52 $26.61 $20.92 810
2017-11-10 $26.65 $26.65 $26.65 $26.65 $20.95 441
2017-11-09 $26.66 $26.66 $26.38 $26.56 $20.89 976
2017-11-08 $26.37 $26.65 $26.35 $26.39 $20.75 1,594
2017-11-07 $26.50 $26.50 $26.50 $26.50 $20.84 1,594
2017-11-06 $26.50 $26.69 $26.43 $26.69 $20.99 4,561
2017-11-03 $26.66 $26.70 $26.60 $26.70 $21.00 1,466
2017-11-02 $26.35 $26.68 $26.32 $26.60 $20.92 5,308
2017-11-01 $26.59 $26.59 $26.59 $26.59 $20.91 1,562
2017-10-31 $26.55 $26.55 $26.55 $26.55 $20.88 3,495
2017-10-30 $26.50 $26.50 $26.50 $26.50 $20.84 485
2017-10-27 $26.55 $26.55 $26.55 $26.55 $20.87 211
2017-10-26 $26.55 $26.55 $26.55 $26.55 $20.87 561
2017-10-25 $26.37 $26.37 $26.37 $26.37 $20.74 301
2017-10-24 $26.35 $26.69 $26.35 $26.37 $20.74 7,566
2017-10-23 $26.35 $26.35 $26.35 $26.35 $20.72 29,952
2017-10-20 $26.54 $26.60 $26.54 $26.60 $20.92 1,527
2017-10-19 $26.63 $26.63 $26.37 $26.46 $20.80 2,546
2017-10-18 $26.58 $26.58 $26.58 $26.58 $20.90 557
2017-10-17 $26.35 $26.69 $26.28 $26.69 $20.99 991
2017-10-16 $26.72 $26.75 $26.68 $26.68 $20.98 970
2017-10-13 $26.45 $26.70 $26.45 $26.70 $21.00 2,549
2017-10-12 $26.71 $26.75 $26.36 $26.36 $20.73 1,206,153
2017-10-11 $26.42 $26.42 $26.42 $26.42 $20.78 249
2017-10-10 $26.42 $26.42 $26.42 $26.42 $20.78 327
2017-10-09 $26.42 $26.42 $26.42 $26.42 $20.78 388
2017-10-06 $26.50 $26.50 $26.42 $26.42 $20.78 1,587
2017-10-05 $26.86 $26.86 $26.54 $26.54 $20.87 1,213
2017-10-04 $26.56 $26.56 $26.56 $26.56 $20.89 896
2017-10-03 $26.70 $26.91 $26.54 $26.91 $21.16 9,433
2017-10-02 $26.99 $26.99 $26.75 $26.75 $21.04 27,334
2017-09-29 $26.71 $27.10 $26.71 $27.10 $21.31 16,657
2017-09-28 $26.72 $26.72 $26.54 $26.54 $20.87 915
2017-09-27 $27.15 $27.15 $26.60 $26.60 $20.58 762
2017-09-26 $27.00 $27.00 $27.00 $27.00 $20.89 271
2017-09-25 $27.08 $27.08 $27.00 $27.00 $20.89 817
2017-09-22 $27.14 $27.15 $26.81 $27.15 $21.01 3,295
2017-09-21 $27.22 $27.22 $27.22 $27.22 $21.06 435
2017-09-20 $27.11 $27.15 $26.83 $26.83 $20.76 3,321
2017-09-19 $27.05 $27.05 $26.85 $27.05 $20.93 27,870
2017-09-18 $26.99 $27.04 $26.98 $27.04 $20.92 2,366
2017-09-15 $26.90 $26.90 $26.90 $26.90 $20.81 336
2017-09-14 $26.90 $26.90 $26.90 $26.90 $20.81 15,072
2017-09-13 $26.88 $26.88 $26.88 $26.88 $20.80 106
2017-09-12 $26.88 $26.88 $26.88 $26.88 $20.80 294
2017-09-11 $26.91 $27.04 $26.91 $26.96 $20.86 4,126
2017-09-08 $26.73 $26.98 $26.73 $26.98 $20.87 6,134
2017-09-07 $27.10 $27.10 $26.65 $26.65 $20.62 3,504
2017-09-06 $26.64 $26.94 $26.64 $26.94 $20.84 1,009
2017-09-05 $26.94 $26.94 $26.74 $26.74 $20.69 8,364
2017-09-01 $26.85 $26.85 $26.85 $26.85 $20.78 80
2017-08-31 $26.89 $26.89 $26.85 $26.85 $20.78 1,035
2017-08-30 $26.75 $26.75 $26.71 $26.71 $20.67 3,784
2017-08-29 $26.71 $26.85 $26.54 $26.85 $20.77 997
2017-08-28 $26.90 $26.94 $26.50 $26.63 $20.60 50,216
2017-08-25 $26.63 $26.89 $26.62 $26.89 $20.80 5,641
2017-08-24 $26.31 $26.65 $26.31 $26.60 $20.58 3,851
2017-08-23 $26.65 $26.65 $26.13 $26.15 $20.23 4,437
2017-08-22 $26.65 $26.65 $26.65 $26.65 $20.62 260
2017-08-21 $26.70 $26.70 $26.65 $26.65 $20.62 1,567
2017-08-18 $26.74 $26.74 $26.70 $26.70 $20.66 564
2017-08-17 $26.71 $26.71 $26.70 $26.70 $20.66 1,854
2017-08-16 $26.55 $26.79 $26.55 $26.74 $20.69 3,018
2017-08-15 $26.15 $26.63 $26.15 $26.63 $20.60 575
2017-08-14 $26.45 $26.45 $26.45 $26.45 $20.46 268
2017-08-11 $26.54 $26.58 $26.54 $26.58 $20.56 29,369
2017-08-10 $26.29 $26.44 $26.29 $26.38 $20.41 1,295
2017-08-09 $26.65 $26.65 $26.65 $26.65 $20.62 429
2017-08-08 $26.66 $26.66 $26.66 $26.66 $20.63 268
2017-08-07 $26.71 $26.73 $26.71 $26.73 $20.68 2,976
2017-08-04 $26.25 $26.73 $26.15 $26.73 $20.68 4,900
2017-08-03 $26.52 $26.61 $26.48 $26.61 $20.59 1,287
2017-08-02 $26.66 $26.66 $26.65 $26.66 $20.63 4,535
2017-08-01 $26.66 $26.67 $26.66 $26.67 $20.64 685
2017-07-31 $26.68 $26.70 $26.56 $26.70 $20.66 3,665
2017-07-28 $26.59 $26.68 $26.59 $26.68 $20.64 2,175
2017-07-27 $26.61 $26.61 $26.45 $26.45 $20.46 833
2017-07-26 $26.55 $26.55 $26.55 $26.55 $20.54 3,636
2017-07-25 $26.46 $26.46 $26.46 $26.46 $20.47 1,086
2017-07-24 $26.57 $26.66 $26.57 $26.66 $20.63 1,304
2017-07-21 $26.58 $26.62 $26.45 $26.56 $20.55 4,581
2017-07-20 $26.38 $26.43 $26.26 $26.43 $20.45 24,399
2017-07-19 $26.28 $26.41 $26.28 $26.41 $20.43 5,738
2017-07-18 $26.23 $26.34 $26.17 $26.34 $20.38 10,669
2017-07-17 $26.26 $26.26 $26.23 $26.24 $20.30 876
2017-07-14 $26.11 $26.26 $26.03 $26.26 $20.32 2,879
2017-07-13 $26.20 $26.28 $26.20 $26.26 $20.32 7,513
2017-07-12 $26.19 $26.20 $26.15 $26.20 $20.27 2,770
2017-07-11 $26.10 $26.11 $26.10 $26.11 $20.20 747
2017-07-10 $26.03 $26.09 $26.03 $26.09 $20.19 1,592
2017-07-07 $26.06 $26.11 $26.00 $26.11 $20.20 16,813
2017-07-06 $26.06 $26.06 $26.06 $26.06 $20.16 4,647
2017-07-05 $25.96 $26.10 $25.96 $25.98 $20.10 11,635
2017-07-03 $25.86 $25.92 $25.86 $25.90 $20.04 2,746
2017-06-30 $25.85 $25.88 $25.77 $25.88 $20.02 1,278
2017-06-29 $25.83 $25.88 $25.78 $25.81 $19.97 26,065
2017-06-28 $25.91 $25.91 $25.81 $25.86 $20.01 4,068
2017-06-27 $26.23 $26.34 $26.22 $26.34 $20.04 4,699
2017-06-26 $26.40 $26.40 $26.29 $26.35 $20.05 31,817
2017-06-23 $26.32 $26.32 $26.32 $26.32 $20.03 193
2017-06-22 $26.31 $26.33 $26.25 $26.32 $20.03 3,162
2017-06-21 $26.30 $26.33 $26.27 $26.33 $20.03 5,095
2017-06-20 $26.25 $26.30 $26.19 $26.29 $20.00 10,976
2017-06-19 $26.25 $26.25 $26.20 $26.21 $19.94 2,801
2017-06-16 $26.22 $26.25 $26.21 $26.21 $19.94 717
2017-06-15 $26.23 $26.25 $26.19 $26.25 $19.97 3,008
2017-06-14 $26.11 $26.25 $26.11 $26.25 $19.97 6,786
2017-06-13 $26.19 $26.19 $26.07 $26.07 $19.84 10,911
2017-06-12 $26.15 $26.15 $26.14 $26.14 $19.89 1,572
2017-06-09 $26.07 $26.23 $26.04 $26.23 $19.96 47,955
2017-06-08 $26.05 $26.14 $25.95 $26.14 $19.89 19,438
2017-06-07 $26.11 $26.14 $26.05 $26.05 $19.82 3,082
2017-06-06 $26.04 $26.12 $26.04 $26.12 $19.87 1,526
2017-06-05 $26.09 $26.12 $26.00 $26.10 $19.86 52,403
2017-06-02 $26.10 $26.10 $26.00 $26.09 $19.85 1,621
2017-06-01 $26.03 $26.12 $26.03 $26.12 $19.87 2,209
2017-05-31 $26.01 $26.13 $26.01 $26.11 $19.87 2,572
2017-05-30 $25.96 $26.15 $25.96 $26.14 $19.89 52,663
2017-05-26 $25.86 $25.98 $25.83 $25.98 $19.77 26,470
2017-05-25 $25.87 $25.89 $25.82 $25.89 $19.70 4,583
2017-05-24 $25.82 $25.89 $25.82 $25.89 $19.70 3,180
2017-05-23 $25.88 $25.88 $25.77 $25.83 $19.65 5,040
2017-05-22 $25.83 $25.88 $25.72 $25.84 $19.66 2,899
2017-05-19 $25.70 $25.80 $25.70 $25.76 $19.60 3,016
2017-05-18 $25.65 $25.84 $25.65 $25.73 $19.58 1,332
2017-05-17 $25.82 $25.82 $25.79 $25.79 $19.62 356
2017-05-16 $25.81 $25.87 $25.78 $25.80 $19.63 2,492
2017-05-15 $25.89 $25.89 $25.75 $25.86 $19.68 660
2017-05-12 $25.73 $25.90 $25.67 $25.78 $19.62 36,326
2017-05-11 $25.66 $25.70 $25.66 $25.66 $19.52 4,340
2017-05-10 $25.68 $25.68 $25.63 $25.68 $19.54 590
2017-05-09 $25.66 $25.68 $25.61 $25.61 $19.49 4,472
2017-05-08 $25.69 $25.70 $25.61 $25.63 $19.50 5,018
2017-05-05 $25.70 $25.70 $25.66 $25.69 $19.55 1,802
2017-05-04 $25.69 $25.69 $25.64 $25.69 $19.55 3,717
2017-05-03 $25.70 $25.70 $25.64 $25.69 $19.55 20,345
2017-05-02 $25.64 $25.69 $25.64 $25.64 $19.51 9,057
2017-05-01 $25.63 $25.65 $25.61 $25.61 $19.49 14,748
2017-04-28 $25.62 $25.65 $25.60 $25.64 $19.51 18,797
2017-04-27 $25.63 $25.63 $25.51 $25.60 $19.48 27,548
2017-04-26 $25.68 $25.73 $25.62 $25.66 $19.52 7,603
2017-04-25 $25.74 $25.77 $25.67 $25.67 $19.53 18,255
2017-04-24 $25.67 $25.78 $25.65 $25.69 $19.55 35,676
2017-04-21 $25.71 $25.93 $25.51 $25.59 $19.47 729,112
2017-04-20 $25.76 $25.99 $25.69 $25.81 $19.64 16,008
2017-04-19 $25.87 $25.90 $25.66 $25.67 $19.53 20,809
2017-04-18 $25.75 $25.92 $25.60 $25.70 $19.56 14,831
2017-04-17 $25.93 $25.93 $25.64 $25.72 $19.57 9,326
2017-04-13 $25.50 $25.83 $25.50 $25.70 $19.56 14,126
2017-04-12 $25.72 $25.82 $25.51 $25.65 $19.52 9,920
2017-04-11 $25.31 $25.89 $25.31 $25.76 $19.60 49,272
2017-04-10 $25.39 $25.41 $25.17 $25.37 $19.30 50,155
2017-04-07 $25.50 $25.67 $25.45 $25.57 $19.46 21,742
2017-04-06 $25.60 $25.63 $25.52 $25.53 $19.43 10,333
2017-04-05 $25.64 $25.80 $25.60 $25.60 $19.48 16,204
2017-04-04 $25.50 $25.50 $25.50 $25.50 $19.40 162
2017-04-03 $25.63 $25.81 $25.47 $25.50 $19.40 5,072
2017-03-31 $25.55 $25.55 $25.43 $25.45 $19.36 15,251
2017-03-30 $25.75 $25.75 $25.51 $25.55 $19.44 5,224
2017-03-29 $25.76 $26.01 $25.64 $25.77 $19.61 5,609
2017-03-28 $25.84 $25.94 $25.84 $25.94 $19.41 2,950
2017-03-27 $25.94 $26.17 $25.81 $25.85 $19.34 3,110
2017-03-24 $25.92 $26.24 $25.81 $25.86 $19.35 4,435
2017-03-23 $26.16 $26.30 $25.81 $25.85 $19.34 10,665
2017-03-22 $26.02 $26.03 $26.02 $26.03 $19.48 778
2017-03-21 $26.14 $26.14 $25.77 $25.81 $19.31 1,513
2017-03-20 $25.64 $26.15 $25.64 $26.15 $19.57 7,665
2017-03-17 $25.58 $26.06 $25.49 $25.62 $19.17 9,542
2017-03-16 $26.07 $26.07 $26.06 $26.06 $19.50 1,508
2017-03-15 $25.94 $25.98 $25.87 $25.95 $19.42 1,179
2017-03-14 $25.98 $25.98 $25.98 $25.98 $19.44 165
2017-03-13 $25.44 $25.99 $25.44 $25.98 $19.44 10,239
2017-03-10 $25.29 $25.94 $25.29 $25.60 $19.16 1,944
2017-03-09 $25.28 $25.57 $25.28 $25.57 $19.13 51,957
2017-03-08 $25.57 $25.79 $25.34 $25.35 $18.97 2,448
2017-03-07 $25.79 $25.79 $25.79 $25.79 $19.30 337
2017-03-06 $25.65 $25.65 $25.65 $25.65 $19.19 494
2017-03-03 $25.92 $25.92 $25.92 $25.92 $19.40 482
2017-03-02 $25.90 $25.90 $25.87 $25.87 $19.36 3,251
2017-03-01 $25.77 $25.91 $25.77 $25.91 $19.38 5,998
2017-02-28 $25.85 $25.98 $25.75 $25.78 $19.29 7,902
2017-02-27 $25.80 $25.84 $25.76 $25.76 $19.28 2,016
2017-02-24 $25.71 $25.71 $25.71 $25.71 $19.24 452
2017-02-23 $25.65 $26.00 $25.64 $25.71 $19.24 1,841
2017-02-22 $25.90 $25.90 $25.90 $25.90 $19.38 42,669
2017-02-21 $25.86 $26.56 $25.81 $25.81 $19.31 5,179
2017-02-17 $25.93 $25.93 $25.83 $25.86 $19.35 1,144
2017-02-16 $26.21 $26.21 $26.21 $26.21 $19.61 427
2017-02-15 $25.94 $26.60 $25.94 $26.21 $19.61 1,115
2017-02-14 $25.82 $25.98 $25.82 $25.94 $19.41 1,045
2017-02-13 $25.73 $25.81 $25.73 $25.81 $19.31 857
2017-02-10 $25.74 $25.90 $25.74 $25.79 $19.30 1,948
2017-02-09 $25.90 $25.90 $25.90 $25.90 $19.38 180
2017-02-08 $25.90 $25.90 $25.90 $25.90 $19.38 3,505
2017-02-07 $26.00 $26.00 $25.90 $25.90 $19.38 105,261
2017-02-06 $25.87 $26.13 $25.87 $25.95 $19.41 2,951
2017-02-03 $25.94 $25.94 $25.94 $25.94 $19.41 493
2017-02-02 $25.79 $26.27 $25.63 $26.27 $19.66 1,464
2017-02-01 $25.85 $25.85 $25.55 $25.66 $19.20 15,786
2017-01-31 $25.81 $25.95 $25.80 $25.81 $19.31 20,127
2017-01-30 $25.67 $26.20 $25.67 $26.20 $19.61 806
2017-01-27 $26.24 $26.60 $26.24 $26.25 $19.64 2,019
2017-01-26 $26.55 $26.62 $26.45 $26.45 $19.79 34,612
2017-01-25 $26.80 $26.85 $26.43 $26.57 $19.88 2,874
2017-01-24 $26.86 $26.86 $26.58 $26.85 $20.09 7,178
2017-01-23 $27.00 $27.00 $27.00 $27.00 $20.20 439
2017-01-20 $27.06 $27.06 $25.82 $27.00 $20.20 1,206
2017-01-19 $26.55 $26.55 $25.31 $25.90 $19.38 6,134
2017-01-18 $26.81 $26.99 $26.24 $26.33 $19.70 4,116
2017-01-17 $27.05 $27.05 $26.54 $26.60 $19.90 4,821
2017-01-13 $26.90 $26.90 $26.70 $26.70 $19.98 28,299
2017-01-12 $26.89 $26.96 $26.70 $26.96 $20.17 12,449
2017-01-11 $26.61 $26.61 $26.61 $26.61 $19.91 227
2017-01-10 $26.22 $26.84 $26.14 $26.61 $19.91 12,321
2017-01-09 $25.69 $26.26 $25.69 $26.01 $19.46 6,268
2017-01-06 $25.55 $25.81 $25.22 $25.81 $19.31 7,861
2017-01-05 $25.55 $25.81 $25.25 $25.52 $19.10 5,009
2017-01-04 $25.15 $25.80 $25.09 $25.25 $18.89 32,067
2017-01-03 $25.05 $25.71 $24.70 $25.09 $18.77 19,779
2016-12-30 $25.21 $25.36 $25.21 $25.35 $18.97 2,440
2016-12-29 $25.31 $25.47 $25.08 $25.11 $18.79 3,324
2016-12-28 $25.13 $25.50 $25.02 $25.41 $19.01 6,260
2016-12-27 $25.40 $25.40 $25.25 $25.40 $18.69 6,348
2016-12-23 $25.73 $25.73 $25.22 $25.25 $18.58 1,843
2016-12-22 $25.10 $25.12 $25.10 $25.12 $18.48 582
2016-12-21 $25.15 $25.60 $25.15 $25.60 $18.83 27,195
2016-12-20 $25.55 $25.56 $25.55 $25.55 $18.80 2,370
2016-12-19 $25.65 $25.70 $25.63 $25.65 $18.87 3,299
2016-12-16 $25.59 $25.82 $25.49 $25.55 $18.80 2,077
2016-12-15 $25.43 $25.86 $25.41 $25.50 $18.76 6,470
2016-12-14 $24.99 $25.61 $24.81 $25.40 $18.69 13,053
2016-12-13 $25.07 $25.20 $25.07 $25.20 $18.54 1,622
2016-12-12 $25.12 $25.12 $25.00 $25.06 $18.44 9,997
2016-12-09 $25.21 $25.28 $25.12 $25.12 $18.48 2,136
2016-12-08 $25.21 $26.24 $25.18 $25.18 $18.53 2,254
2016-12-07 $25.15 $25.69 $25.15 $25.25 $18.58 14,976
2016-12-06 $25.27 $25.55 $25.08 $25.16 $18.51 4,635
2016-12-05 $25.34 $26.14 $25.07 $25.21 $18.55 5,126
2016-12-02 $25.28 $25.32 $24.94 $25.30 $18.61 1,766
2016-12-01 $25.21 $25.54 $24.64 $25.25 $18.58 13,222
2016-11-30 $25.07 $25.35 $25.07 $25.35 $18.65 1,691
2016-11-29 $25.36 $25.85 $25.36 $25.85 $19.02 1,115
2016-11-28 $25.75 $25.75 $25.75 $25.75 $18.94 976
2016-11-25 $25.11 $26.02 $25.07 $25.38 $18.67 1,242
2016-11-23 $25.50 $25.72 $25.50 $25.72 $18.92 3,917
2016-11-22 $25.50 $25.74 $25.50 $25.74 $18.94 536
2016-11-21 $25.75 $25.81 $25.02 $25.81 $18.99 3,116
2016-11-18 $25.06 $25.90 $25.03 $25.33 $18.64 4,636
2016-11-17 $25.31 $25.91 $25.31 $25.91 $19.06 1,435
2016-11-16 $25.65 $26.40 $24.83 $24.90 $18.32 12,859
2016-11-15 $25.81 $25.81 $25.00 $25.00 $18.39 739
2016-11-14 $24.55 $25.12 $24.51 $24.85 $18.28 6,125
2016-11-11 $25.14 $25.14 $24.29 $24.41 $17.96 12,015
2016-11-10 $25.55 $25.71 $25.22 $25.33 $18.64 6,031
2016-11-09 $26.56 $26.56 $26.56 $26.56 $19.54 678
2016-11-08 $27.30 $27.30 $26.26 $26.26 $19.32 506
2016-11-07 $27.11 $27.11 $27.11 $27.11 $19.94 177
2016-11-04 $26.22 $27.11 $26.21 $27.11 $19.94 1,230
2016-11-03 $26.70 $26.70 $26.70 $26.70 $19.64 570
2016-11-02 $26.70 $26.70 $26.70 $26.70 $19.64 338
2016-11-01 $27.34 $27.39 $26.42 $26.70 $19.64 25,822
2016-10-31 $27.50 $28.26 $27.40 $28.00 $20.60 5,456
2016-10-28 $27.75 $27.75 $27.60 $27.61 $20.31 2,517
2016-10-27 $27.77 $28.00 $27.70 $27.79 $20.45 2,848
2016-10-26 $27.54 $28.44 $27.54 $28.17 $20.72 25,024
2016-10-25 $27.66 $28.26 $27.64 $28.21 $20.75 5,919
2016-10-24 $27.64 $27.64 $27.64 $27.64 $20.34 312
2016-10-21 $27.43 $27.76 $27.40 $27.64 $20.34 12,198
2016-10-20 $27.42 $27.42 $27.42 $27.42 $20.17 680
2016-10-19 $27.31 $27.40 $27.25 $27.40 $20.16 8,009
2016-10-18 $27.31 $27.52 $27.31 $27.41 $20.17 2,336
2016-10-17 $27.09 $27.14 $27.00 $27.05 $19.90 7,327
2016-10-14 $26.78 $26.78 $26.78 $26.78 $19.70 1,848
2016-10-13 $27.13 $27.13 $26.62 $26.86 $19.76 754
2016-10-12 $26.57 $27.58 $26.57 $27.10 $19.94 20,721
2016-10-11 $26.30 $26.67 $26.30 $26.65 $19.61 21,250
2016-10-10 $25.94 $26.30 $25.94 $26.30 $19.35 4,086
2016-10-07 $26.36 $26.36 $25.83 $25.94 $19.08 27,349
2016-10-06 $26.74 $26.75 $26.39 $26.40 $19.42 15,656
2016-10-05 $26.95 $26.95 $26.65 $26.65 $19.61 10,468
2016-10-04 $27.49 $27.49 $26.84 $26.94 $19.82 1,818
2016-10-03 $27.47 $27.47 $27.41 $27.41 $20.16 775
2016-09-30 $27.37 $27.37 $27.37 $27.37 $20.13 668
2016-09-29 $27.00 $27.48 $27.00 $27.28 $20.07 4,462
2016-09-28 $27.16 $27.50 $26.92 $26.92 $19.80 6,248
2016-09-27 $27.50 $27.51 $27.50 $27.51 $19.92 1,578
2016-09-26 $27.14 $27.50 $27.14 $27.44 $19.87 9,041
2016-09-23 $27.11 $27.11 $27.11 $27.11 $19.63 508
2016-09-22 $26.82 $27.11 $26.75 $27.11 $19.63 1,718
2016-09-21 $26.75 $26.83 $26.75 $26.83 $19.42 1,380
2016-09-20 $26.79 $26.79 $26.08 $26.79 $19.40 3,559
2016-09-19 $27.13 $27.13 $27.13 $27.13 $19.64 262
2016-09-16 $26.95 $27.13 $26.95 $27.13 $19.64 666
2016-09-15 $27.05 $27.05 $27.05 $27.05 $19.58 402
2016-09-14 $27.16 $27.16 $27.15 $27.15 $19.66 544
2016-09-13 $26.77 $26.87 $26.51 $26.87 $19.45 6,764
2016-09-12 $27.41 $27.41 $27.41 $27.41 $19.84 386
2016-09-09 $27.05 $27.41 $27.05 $27.41 $19.84 921
2016-09-08 $27.67 $27.68 $27.67 $27.68 $20.04 735
2016-09-07 $27.58 $27.58 $27.56 $27.57 $19.96 1,501
2016-09-06 $27.54 $27.72 $27.47 $27.72 $20.07 1,239
2016-09-02 $27.54 $27.54 $27.54 $27.54 $19.94 995
2016-09-01 $27.48 $27.54 $27.47 $27.54 $19.94 2,138
2016-08-31 $27.30 $27.50 $27.30 $27.49 $19.90 25,607
2016-08-30 $27.34 $27.35 $27.34 $27.35 $19.80 1,372
2016-08-29 $27.30 $27.41 $27.30 $27.35 $19.80 3,001
2016-08-26 $27.30 $27.30 $27.23 $27.30 $19.77 2,729
2016-08-25 $27.17 $27.30 $26.99 $27.30 $19.77 5,017
2016-08-24 $27.04 $27.17 $26.96 $27.08 $19.61 58,105
2016-08-23 $26.86 $27.17 $26.85 $27.07 $19.60 1,193
2016-08-22 $27.16 $27.16 $27.16 $27.16 $19.66 554
2016-08-19 $26.77 $27.15 $26.77 $27.15 $19.66 1,426
2016-08-18 $26.91 $27.17 $26.86 $26.86 $19.45 4,028
2016-08-17 $27.00 $27.00 $26.76 $26.80 $19.40 9,443
2016-08-16 $26.61 $26.80 $26.61 $26.80 $19.40 5,662
2016-08-15 $26.89 $26.89 $26.81 $26.84 $19.43 724
2016-08-12 $26.80 $26.82 $26.56 $26.72 $19.35 13,798
2016-08-11 $27.00 $27.00 $26.80 $26.80 $19.40 2,465
2016-08-10 $27.35 $27.35 $26.95 $27.01 $19.56 20,076
2016-08-09 $27.17 $27.49 $27.17 $27.35 $19.80 5,456
2016-08-08 $27.38 $27.39 $27.26 $27.39 $19.83 4,233
2016-08-05 $27.15 $27.33 $27.15 $27.17 $19.67 3,873
2016-08-04 $26.91 $27.17 $26.91 $27.17 $19.67 1,584
2016-08-03 $27.21 $27.40 $26.81 $26.90 $19.48 14,156
2016-08-02 $27.44 $27.44 $27.00 $27.24 $19.72 2,017
2016-08-01 $27.44 $27.44 $26.81 $26.81 $19.41 3,242
2016-07-29 $27.26 $27.27 $27.25 $27.25 $19.73 7,547
2016-07-28 $27.13 $27.42 $26.77 $27.42 $19.85 4,824
2016-07-27 $27.25 $27.25 $27.19 $27.19 $19.69 2,976
2016-07-26 $27.25 $27.25 $27.21 $27.21 $19.70 1,383
2016-07-25 $27.25 $27.25 $26.85 $27.05 $19.58 7,518
2016-07-22 $27.25 $27.25 $26.91 $26.91 $19.48 1,117
2016-07-21 $26.91 $27.15 $26.91 $27.12 $19.64 4,018
2016-07-20 $27.48 $27.48 $27.48 $27.48 $19.90 770
2016-07-19 $27.13 $27.54 $27.11 $27.45 $19.87 8,708
2016-07-18 $27.50 $27.50 $27.26 $27.26 $19.74 2,302
2016-07-15 $28.15 $28.15 $27.14 $27.58 $19.97 42,211
2016-07-14 $26.50 $27.17 $26.50 $27.17 $19.67 1,212
2016-07-13 $26.65 $26.97 $26.65 $26.97 $19.53 8,661
2016-07-12 $26.65 $26.65 $26.45 $26.47 $19.16 3,755
2016-07-11 $26.44 $26.61 $26.44 $26.48 $19.17 2,033
2016-07-08 $26.50 $26.51 $26.41 $26.42 $19.13 1,754
2016-07-07 $26.56 $26.77 $26.36 $26.49 $19.18 7,506
2016-07-06 $26.44 $26.77 $26.36 $26.45 $19.15 4,607
2016-07-05 $26.40 $26.90 $26.40 $26.78 $19.39 30,961
2016-07-01 $26.60 $26.66 $26.36 $26.66 $19.30 2,883
2016-06-30 $26.94 $26.94 $26.32 $26.36 $19.09 4,321
2016-06-29 $26.61 $26.93 $26.60 $26.93 $19.50 5,862
2016-06-28 $26.55 $26.74 $25.87 $26.71 $19.34 23,931
2016-06-27 $26.59 $26.94 $26.35 $26.94 $19.12 49,182
2016-06-24 $26.72 $27.00 $26.35 $26.70 $18.95 1,497
2016-06-23 $26.78 $27.02 $26.73 $27.00 $19.16 6,160
2016-06-22 $26.86 $26.90 $26.68 $26.87 $19.07 3,841
2016-06-21 $26.79 $26.94 $26.31 $26.85 $19.06 9,229
2016-06-20 $26.62 $27.15 $26.62 $26.70 $18.95 16,836
2016-06-17 $27.05 $27.05 $27.05 $27.05 $19.20 167
2016-06-16 $27.01 $27.05 $26.84 $27.05 $19.20 9,233
2016-06-15 $26.95 $27.07 $26.92 $27.07 $19.21 80,331
2016-06-14 $27.00 $27.00 $26.86 $26.86 $19.06 2,876
2016-06-13 $27.01 $27.05 $27.00 $27.05 $19.20 13,870
2016-06-10 $26.89 $26.90 $26.85 $26.90 $19.09 2,499
2016-06-09 $26.93 $26.93 $26.93 $26.93 $19.11 465
2016-06-08 $26.83 $27.00 $26.83 $26.93 $19.11 1,329
2016-06-07 $26.90 $26.99 $26.81 $26.90 $19.09 10,312
2016-06-06 $26.87 $27.02 $26.78 $26.93 $19.11 73,206
2016-06-03 $26.72 $26.98 $26.72 $26.98 $19.15 71,362
2016-06-02 $26.78 $26.80 $26.62 $26.73 $18.97 33,879
2016-06-01 $26.91 $26.99 $26.66 $26.70 $18.95 17,885
2016-05-31 $26.75 $26.91 $26.68 $26.91 $19.10 5,434
2016-05-27 $26.75 $26.81 $26.68 $26.81 $19.03 2,326
2016-05-26 $26.80 $26.80 $26.80 $26.80 $19.02 696
2016-05-25 $26.68 $26.81 $26.68 $26.81 $19.03 557
2016-05-24 $26.83 $26.83 $26.62 $26.75 $18.99 2,439
2016-05-23 $26.56 $26.64 $26.50 $26.60 $18.88 5,446
2016-05-20 $26.74 $26.74 $26.70 $26.70 $18.95 9,358
2016-05-19 $26.66 $26.66 $26.66 $26.66 $18.92 214
2016-05-18 $26.83 $26.83 $26.66 $26.66 $18.92 7,630
2016-05-17 $26.70 $26.70 $26.70 $26.70 $18.95 408
2016-05-16 $26.80 $26.80 $26.54 $26.70 $18.95 22,705
2016-05-13 $26.89 $26.89 $26.70 $26.79 $19.02 7,594
2016-05-12 $26.82 $26.93 $26.71 $26.81 $19.03 5,125
2016-05-11 $26.77 $26.89 $26.75 $26.80 $19.02 10,214
2016-05-10 $26.94 $26.94 $26.90 $26.90 $19.09 3,544
2016-05-09 $26.86 $26.89 $26.71 $26.80 $19.02 25,650
2016-05-06 $26.88 $26.92 $26.77 $26.80 $19.02 46,702
2016-05-05 $26.80 $26.80 $26.80 $26.80 $19.02 335
2016-05-04 $26.83 $27.15 $26.80 $26.80 $19.02 4,243
2016-05-03 $27.06 $27.15 $26.80 $26.82 $19.04 15,583
2016-05-02 $27.28 $27.43 $27.17 $27.22 $19.32 10,156
2016-04-29 $27.25 $27.29 $27.22 $27.22 $19.32 3,017
2016-04-28 $27.43 $27.43 $27.23 $27.23 $19.32 3,812
2016-04-27 $27.27 $27.50 $27.17 $27.27 $19.36 516,201
2016-04-26 $27.48 $27.48 $27.27 $27.27 $19.36 626
2016-04-25 $27.26 $27.49 $27.26 $27.49 $19.51 7,398
2016-04-22 $27.06 $27.49 $27.06 $27.26 $19.35 9,019
2016-04-21 $27.16 $27.40 $27.16 $27.27 $19.36 14,457
2016-04-20 $27.01 $27.41 $27.01 $27.06 $19.21 11,596
2016-04-19 $26.82 $27.08 $26.82 $27.02 $19.18 4,642
2016-04-18 $27.10 $27.14 $26.72 $27.14 $19.26 18,996
2016-04-15 $27.16 $27.32 $26.95 $27.32 $19.39 415,333
2016-04-14 $27.30 $27.32 $27.17 $27.18 $19.29 15,183
2016-04-13 $27.28 $27.42 $27.11 $27.18 $19.29 22,869
2016-04-12 $27.27 $27.65 $27.23 $27.29 $19.37 30,219
2016-04-11 $27.04 $27.47 $26.99 $27.26 $19.35 118,740
2016-04-08 $27.00 $27.27 $26.83 $27.15 $19.27 27,422
2016-04-07 $27.00 $27.27 $26.66 $27.20 $19.31 15,552
2016-04-06 $26.72 $27.18 $26.72 $27.07 $19.21 19,605
2016-04-05 $26.73 $27.00 $26.45 $26.90 $19.09 24,968
2016-04-04 $26.37 $26.88 $26.34 $26.73 $18.97 61,869
2016-04-01 $26.25 $26.50 $26.16 $26.29 $18.66 60,851
2016-03-31 $26.20 $26.37 $26.20 $26.25 $18.63 14,468
2016-03-30 $26.50 $26.65 $26.02 $26.17 $18.58 207,867
2016-03-29 $26.34 $26.50 $26.28 $26.50 $18.81 18,024
2016-03-28 $26.25 $26.35 $26.18 $26.21 $18.60 4,476
2016-03-24 $26.24 $26.24 $26.18 $26.18 $18.58 824
2016-03-23 $26.20 $26.25 $26.00 $26.16 $18.57 69,458
2016-03-22 $26.29 $26.40 $26.11 $26.26 $18.64 72,667
2016-03-21 $26.32 $26.40 $26.16 $26.30 $18.67 33,454
2016-03-18 $26.23 $26.36 $26.23 $26.32 $18.68 51,297
2016-03-17 $26.10 $26.24 $26.10 $26.24 $18.62 6,216
2016-03-16 $26.00 $26.15 $25.99 $26.06 $18.50 117,259
2016-03-15 $26.00 $26.10 $25.63 $26.07 $18.50 46,955
2016-03-14 $25.65 $26.84 $25.65 $26.12 $18.54 54,772
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.