Stifel Financial Corp (STIFP) Exchange: OTCGREY

  1. Profile
  2. Stifel Financial Corp (STIFP)

Data as of Aug. 21, 2025

$25.28 ($0.01) 0.04%

Stifel Financial Corp - Daily Information
Click for more stock information on Stifel Financial Corp.
Daily Information Data
Date Aug. 21, 2025
Open $25.26
Previous Close $25.28
High $25.29
Low $25.26
Adjusted Open $25.26
Previous Adjusted Close $25.28
Adjusted High $25.29
Adjusted Low $25.26
Invest in Stifel Financial Corp (STIFP)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Stifel Financial Corp (STIFP)
Date Open High Low Close Adj.Close Volume
2021-08-19 $25.26 $25.29 $25.26 $25.28 $25.28 9,233
2021-08-18 $25.29 $25.29 $25.26 $25.27 $25.27 8,768
2021-08-17 $25.28 $25.29 $25.26 $25.27 $25.27 14,299
2021-08-16 $25.28 $25.29 $25.27 $25.28 $25.28 30,217
2021-08-13 $25.24 $25.28 $25.24 $25.25 $25.25 17,619
2021-08-12 $25.23 $25.28 $25.23 $25.26 $25.26 13,165
2021-08-11 $25.24 $25.26 $25.22 $25.24 $25.24 10,223
2021-08-10 $25.26 $25.28 $25.22 $25.23 $25.23 32,035
2021-08-09 $25.29 $25.35 $25.26 $25.26 $25.26 12,770
2021-08-06 $25.34 $25.38 $25.29 $25.30 $25.30 9,987
2021-08-05 $25.30 $25.39 $25.28 $25.39 $25.39 28,163
2021-08-04 $25.30 $25.39 $25.28 $25.30 $25.30 23,342
2021-08-03 $25.54 $25.65 $25.31 $25.31 $25.31 15,842
2021-08-02 $25.44 $25.77 $25.40 $25.70 $25.70 12,701
2021-07-30 $25.33 $25.49 $25.29 $25.29 $25.29 19,242
2021-07-29 $25.34 $25.51 $25.34 $25.41 $25.41 8,134
2021-07-28 $25.31 $25.50 $25.28 $25.50 $25.50 19,172
2021-07-27 $25.29 $25.40 $25.28 $25.35 $25.35 15,377
2021-07-26 $25.30 $25.40 $25.28 $25.35 $25.35 25,098
2021-07-23 $25.36 $25.41 $25.28 $25.30 $25.30 20,169
2021-07-22 $25.26 $25.38 $25.26 $25.34 $25.34 17,548
2021-07-21 $25.31 $25.42 $25.26 $25.26 $25.26 12,946
2021-07-20 $25.37 $25.39 $25.33 $25.34 $25.34 13,473
2021-07-19 $25.25 $25.42 $25.25 $25.36 $25.36 13,183
2021-07-16 $25.25 $25.45 $25.25 $25.45 $25.45 13,807
2021-07-15 $25.40 $25.45 $25.27 $25.35 $25.35 55,673
2021-07-14 $25.69 $25.91 $25.68 $25.91 $25.91 4,756
2021-07-13 $25.68 $25.83 $25.68 $25.68 $25.68 7,595
2021-07-12 $25.81 $25.94 $25.68 $25.72 $25.72 4,143
2021-07-09 $25.95 $25.99 $25.63 $25.83 $25.83 7,277
2021-07-08 $25.94 $26.04 $25.87 $26.03 $26.03 2,429
2021-07-07 $25.83 $26.09 $25.83 $26.05 $26.05 7,381
2021-07-06 $25.72 $26.01 $25.72 $25.82 $25.82 8,488
2021-07-02 $25.64 $25.96 $25.64 $25.82 $25.82 6,411
2021-07-01 $25.66 $25.81 $25.58 $25.69 $25.69 11,624
2021-06-30 $25.54 $25.71 $25.45 $25.68 $25.68 16,418
2021-06-29 $25.65 $25.70 $25.49 $25.55 $25.55 11,711
2021-06-28 $25.63 $25.73 $25.56 $25.72 $25.72 4,889
2021-06-25 $25.42 $25.76 $25.37 $25.68 $25.68 13,580
2021-06-24 $25.42 $25.62 $25.42 $25.53 $25.53 9,604
2021-06-23 $25.37 $25.65 $25.23 $25.58 $25.58 17,032
2021-06-22 $25.18 $25.44 $25.18 $25.44 $25.44 11,754
2021-06-21 $25.27 $25.31 $25.20 $25.27 $25.27 10,898
2021-06-18 $25.19 $25.27 $25.19 $25.27 $25.27 14,166
2021-06-17 $25.17 $25.26 $25.17 $25.26 $25.26 18,468
2021-06-16 $25.14 $25.22 $25.14 $25.22 $25.22 15,288
2021-06-15 $25.19 $25.22 $25.14 $25.17 $25.17 10,548
2021-06-14 $25.19 $25.19 $25.12 $25.19 $25.19 8,304
2021-06-11 $25.15 $25.19 $25.15 $25.18 $25.18 15,782
2021-06-10 $25.15 $25.19 $25.15 $25.19 $25.19 8,364
2021-06-09 $25.15 $25.21 $25.15 $25.18 $25.18 7,535
2021-06-08 $25.13 $25.19 $25.13 $25.16 $25.16 3,783
2021-06-07 $25.13 $25.22 $25.13 $25.15 $25.15 6,830
2021-06-04 $25.15 $25.20 $25.12 $25.16 $25.16 6,844
2021-06-03 $25.11 $25.17 $25.10 $25.16 $25.16 12,769
2021-06-02 $25.14 $25.25 $25.14 $25.19 $25.19 9,508
2021-06-01 $25.17 $25.19 $25.13 $25.19 $25.19 7,483
2021-05-28 $25.17 $25.18 $25.09 $25.18 $25.18 17,784
2021-05-27 $25.55 $25.56 $25.47 $25.52 $25.13 8,567
2021-05-26 $25.55 $25.58 $25.49 $25.52 $25.13 2,596
2021-05-25 $25.54 $25.55 $25.47 $25.51 $25.12 10,254
2021-05-24 $25.70 $25.70 $25.45 $25.49 $25.10 38,574
2021-05-21 $25.58 $25.72 $25.48 $25.53 $25.14 11,762
2021-05-20 $25.58 $25.59 $25.49 $25.58 $25.19 5,085
2021-05-19 $25.43 $25.63 $25.43 $25.54 $25.15 32,643
2021-05-18 $25.43 $25.57 $25.41 $25.46 $25.07 10,675
2021-05-17 $25.43 $25.50 $25.40 $25.50 $25.11 3,432
2021-05-14 $25.49 $25.49 $25.37 $25.45 $25.06 7,341
2021-05-13 $25.39 $25.45 $25.35 $25.38 $24.99 12,763
2021-05-12 $25.50 $25.50 $25.38 $25.38 $24.99 11,125
2021-05-11 $25.44 $25.44 $25.39 $25.40 $25.01 6,942
2021-05-10 $25.55 $25.56 $25.46 $25.47 $25.08 4,563
2021-05-07 $25.44 $25.59 $25.44 $25.59 $25.20 7,902
2021-05-06 $25.45 $25.50 $25.44 $25.44 $25.05 6,209
2021-05-05 $25.52 $25.52 $25.44 $25.45 $25.06 8,600
2021-05-04 $25.45 $25.55 $25.45 $25.55 $25.16 8,203
2021-05-03 $25.44 $25.55 $25.44 $25.51 $25.12 5,969
2021-04-30 $25.43 $25.50 $25.42 $25.50 $25.11 13,668
2021-04-29 $25.45 $25.47 $25.43 $25.47 $25.08 5,844
2021-04-28 $25.48 $25.57 $25.43 $25.45 $25.06 12,136
2021-04-27 $25.65 $25.66 $25.44 $25.52 $25.13 6,554
2021-04-26 $25.50 $25.59 $25.50 $25.50 $25.11 10,813
2021-04-23 $25.50 $25.54 $25.45 $25.54 $25.15 7,527
2021-04-22 $25.45 $25.48 $25.44 $25.44 $25.05 4,728
2021-04-21 $25.45 $25.50 $25.43 $25.46 $25.07 10,073
2021-04-20 $25.45 $25.50 $25.45 $25.48 $25.09 5,924
2021-04-19 $25.44 $25.54 $25.44 $25.49 $25.10 11,779
2021-04-16 $25.43 $25.49 $25.41 $25.48 $25.09 8,608
2021-04-15 $25.45 $25.45 $25.43 $25.43 $25.04 8,027
2021-04-14 $25.44 $25.48 $25.43 $25.45 $25.06 4,645
2021-04-13 $25.42 $25.53 $25.42 $25.44 $25.05 10,747
2021-04-12 $25.43 $25.50 $25.42 $25.42 $25.03 9,372
2021-04-09 $25.40 $25.58 $25.38 $25.43 $25.04 12,037
2021-04-08 $25.53 $25.53 $25.38 $25.47 $25.08 17,302
2021-04-07 $25.55 $25.55 $25.43 $25.52 $25.13 17,815
2021-04-06 $25.48 $25.58 $25.47 $25.58 $25.19 12,742
2021-04-05 $25.50 $25.71 $25.46 $25.51 $25.12 12,486
2021-04-01 $25.55 $25.67 $25.52 $25.54 $25.15 9,270
2021-03-31 $25.39 $25.55 $25.39 $25.55 $25.16 14,511
2021-03-30 $25.37 $25.49 $25.37 $25.47 $25.08 7,970
2021-03-29 $25.49 $25.49 $25.43 $25.47 $25.08 8,019
2021-03-26 $25.51 $25.51 $25.40 $25.49 $25.10 4,352
2021-03-25 $25.49 $25.51 $25.49 $25.50 $25.11 7,706
2021-03-24 $25.49 $25.54 $25.45 $25.45 $25.06 18,424
2021-03-23 $25.45 $25.48 $25.38 $25.47 $25.08 11,586
2021-03-22 $25.32 $25.45 $25.30 $25.37 $24.98 8,747
2021-03-19 $25.25 $25.42 $25.25 $25.33 $24.94 7,787
2021-03-18 $25.32 $25.33 $25.18 $25.22 $24.84 61,602
2021-03-17 $25.31 $25.39 $25.28 $25.37 $24.98 14,464
2021-03-16 $25.49 $25.49 $25.33 $25.38 $24.99 13,121
2021-03-15 $25.54 $25.54 $25.39 $25.46 $25.07 8,493
2021-03-12 $25.47 $25.54 $25.45 $25.48 $25.09 6,696
2021-03-11 $25.45 $25.57 $25.45 $25.55 $25.16 10,306
2021-03-10 $25.45 $25.55 $25.40 $25.49 $25.10 15,794
2021-03-09 $25.55 $25.57 $25.38 $25.47 $25.08 9,777
2021-03-08 $25.51 $25.63 $25.41 $25.55 $25.16 13,341
2021-03-05 $25.50 $25.76 $25.37 $25.60 $25.21 11,274
2021-03-04 $25.44 $25.68 $25.43 $25.51 $25.12 11,491
2021-03-03 $25.41 $25.51 $25.41 $25.51 $25.12 3,870
2021-03-02 $25.33 $25.51 $25.33 $25.47 $25.08 9,719
2021-03-01 $25.43 $25.44 $25.28 $25.33 $24.94 11,506
2021-02-26 $25.36 $25.44 $25.20 $25.44 $25.05 18,263
2021-02-25 $25.60 $25.74 $25.54 $25.70 $24.92 12,961
2021-02-24 $25.67 $25.77 $25.59 $25.61 $24.84 20,821
2021-02-23 $25.60 $25.72 $25.58 $25.59 $24.82 5,677
2021-02-22 $25.61 $25.72 $25.55 $25.69 $24.91 22,742
2021-02-19 $25.73 $25.77 $25.59 $25.59 $24.82 6,989
2021-02-18 $25.58 $25.75 $25.58 $25.69 $24.91 9,874
2021-02-17 $25.58 $25.77 $25.58 $25.62 $24.85 7,546
2021-02-16 $25.61 $25.77 $25.55 $25.58 $24.81 14,242
2021-02-12 $25.65 $25.80 $25.59 $25.65 $24.88 69,016
2021-02-11 $25.94 $25.95 $25.68 $25.77 $24.99 17,267
2021-02-10 $25.92 $25.99 $25.88 $25.93 $25.15 5,034
2021-02-09 $25.81 $26.03 $25.81 $25.98 $25.20 7,673
2021-02-08 $25.85 $25.99 $25.85 $25.88 $25.09 5,119
2021-02-05 $25.80 $25.99 $25.80 $25.81 $25.03 11,540
2021-02-04 $25.74 $25.85 $25.61 $25.85 $25.07 10,958
2021-02-03 $25.64 $25.83 $25.60 $25.60 $24.83 6,858
2021-02-02 $25.55 $25.87 $25.55 $25.70 $24.92 15,598
2021-02-01 $25.75 $25.94 $25.66 $25.78 $25.01 10,832
2021-01-29 $25.51 $25.80 $25.51 $25.80 $25.02 13,068
2021-01-28 $25.53 $25.61 $25.51 $25.52 $24.75 4,539
2021-01-27 $25.70 $25.79 $25.50 $25.50 $24.73 10,397
2021-01-26 $25.96 $25.99 $25.69 $25.72 $24.94 15,881
2021-01-25 $25.92 $26.01 $25.85 $25.85 $25.07 3,111
2021-01-22 $25.78 $25.97 $25.74 $25.92 $25.14 4,573
2021-01-21 $26.09 $26.09 $25.78 $25.78 $25.00 6,975
2021-01-20 $26.04 $26.04 $25.95 $25.95 $25.17 5,931
2021-01-19 $26.00 $26.00 $25.80 $25.99 $25.21 12,050
2021-01-15 $26.00 $26.02 $25.88 $25.91 $25.12 21,372
2021-01-14 $25.93 $26.20 $25.86 $25.99 $25.21 13,756
2021-01-13 $25.68 $25.83 $25.61 $25.80 $25.02 8,195
2021-01-12 $25.61 $25.66 $25.52 $25.55 $24.78 14,036
2021-01-11 $25.95 $25.95 $25.53 $25.55 $24.78 9,419
2021-01-08 $25.86 $25.86 $25.53 $25.86 $25.08 9,126
2021-01-07 $25.68 $25.86 $25.41 $25.86 $25.08 13,268
2021-01-06 $25.87 $25.87 $25.27 $25.55 $24.78 13,952
2021-01-05 $26.04 $26.04 $25.72 $25.81 $25.03 6,843
2021-01-04 $25.84 $26.10 $25.84 $25.91 $25.13 4,715
2020-12-31 $25.94 $26.00 $25.84 $25.98 $25.20 8,228
2020-12-30 $25.85 $26.05 $25.82 $25.94 $25.16 10,380
2020-12-29 $25.95 $25.95 $25.73 $25.95 $25.17 4,288
2020-12-28 $26.19 $26.19 $25.81 $25.89 $25.11 4,708
2020-12-24 $25.80 $26.02 $25.80 $26.01 $25.23 7,686
2020-12-23 $26.00 $26.00 $25.84 $25.90 $25.12 6,771
2020-12-22 $26.00 $26.08 $25.90 $25.99 $25.21 17,851
2020-12-21 $25.87 $26.04 $25.87 $26.00 $25.22 8,320
2020-12-18 $25.85 $25.88 $25.75 $25.88 $25.09 7,181
2020-12-17 $25.84 $25.93 $25.78 $25.78 $25.00 6,755
2020-12-16 $25.83 $25.96 $25.75 $25.80 $25.02 13,556
2020-12-15 $25.88 $25.97 $25.73 $25.97 $25.19 9,129
2020-12-14 $25.81 $25.81 $25.76 $25.78 $25.00 4,531
2020-12-11 $25.72 $25.83 $25.71 $25.77 $24.99 6,131
2020-12-10 $26.09 $26.09 $25.72 $25.79 $25.01 10,451
2020-12-09 $26.00 $26.00 $25.86 $25.90 $25.12 13,162
2020-12-08 $25.86 $26.07 $25.86 $25.86 $25.08 5,422
2020-12-07 $25.90 $25.97 $25.89 $25.95 $25.17 3,723
2020-12-04 $26.19 $26.19 $25.95 $25.97 $25.19 3,323
2020-12-03 $26.03 $26.03 $25.88 $25.99 $25.21 6,019
2020-12-02 $25.90 $26.04 $25.90 $25.96 $25.18 10,843
2020-12-01 $26.14 $26.14 $25.89 $25.99 $25.20 6,850
2020-11-30 $26.14 $26.14 $25.82 $26.01 $25.23 14,453
2020-11-27 $26.25 $26.26 $26.21 $26.25 $25.08 6,453
2020-11-25 $26.45 $26.45 $26.26 $26.35 $25.18 6,985
2020-11-24 $26.30 $26.50 $26.30 $26.43 $25.25 8,646
2020-11-23 $26.29 $26.48 $26.14 $26.23 $25.06 8,846
2020-11-20 $26.35 $26.47 $26.13 $26.29 $25.12 3,061
2020-11-19 $26.40 $26.44 $26.10 $26.26 $25.09 11,214
2020-11-18 $26.41 $26.45 $26.19 $26.21 $25.04 6,325
2020-11-17 $26.43 $26.43 $26.14 $26.35 $25.18 3,814
2020-11-16 $25.96 $26.40 $25.96 $26.31 $25.14 9,020
2020-11-13 $25.90 $26.18 $25.90 $26.07 $24.91 9,879
2020-11-12 $25.96 $26.02 $25.85 $25.89 $24.74 5,995
2020-11-11 $25.90 $26.03 $25.90 $25.90 $24.75 8,748
2020-11-10 $25.92 $26.01 $25.89 $25.98 $24.82 23,023
2020-11-09 $26.20 $26.20 $25.90 $26.01 $24.85 11,091
2020-11-06 $26.03 $26.19 $25.86 $25.92 $24.77 4,426
2020-11-05 $25.94 $26.26 $25.94 $26.12 $24.96 5,158
2020-11-04 $25.90 $26.10 $25.90 $26.07 $24.91 3,752
2020-11-03 $25.75 $26.16 $25.75 $25.90 $24.75 9,405
2020-11-02 $25.62 $25.90 $25.62 $25.84 $24.69 8,609
2020-10-30 $25.79 $26.00 $25.56 $25.94 $24.79 14,003
2020-10-29 $25.57 $25.80 $25.52 $25.55 $24.41 3,920
2020-10-28 $25.85 $26.04 $25.60 $25.61 $24.47 8,575
2020-10-27 $26.03 $26.05 $25.77 $25.89 $24.74 5,421
2020-10-26 $25.95 $25.95 $25.82 $25.90 $24.75 3,715
2020-10-23 $26.05 $26.11 $25.98 $26.11 $24.95 7,270
2020-10-22 $25.66 $25.98 $25.66 $25.88 $24.73 4,863
2020-10-21 $26.11 $26.11 $25.57 $25.57 $24.43 9,137
2020-10-20 $25.97 $26.01 $25.94 $25.95 $24.79 9,222
2020-10-19 $25.88 $25.95 $25.87 $25.95 $24.79 5,602
2020-10-16 $25.77 $26.01 $25.68 $25.95 $24.79 6,066
2020-10-15 $25.87 $25.89 $25.80 $25.84 $24.69 3,505
2020-10-14 $26.07 $26.07 $25.81 $25.81 $24.66 4,621
2020-10-13 $26.02 $26.02 $25.90 $25.93 $24.78 2,139
2020-10-12 $26.08 $26.08 $25.78 $25.87 $24.72 6,106
2020-10-09 $25.97 $26.08 $25.94 $26.08 $24.92 6,005
2020-10-08 $25.97 $25.97 $25.84 $25.94 $24.79 6,209
2020-10-07 $25.80 $25.97 $25.79 $25.97 $24.81 10,824
2020-10-06 $25.70 $25.79 $25.66 $25.79 $24.64 9,719
2020-10-05 $25.64 $25.75 $25.61 $25.65 $24.51 14,819
2020-10-02 $25.65 $25.78 $25.58 $25.70 $24.56 10,187
2020-10-01 $25.66 $25.79 $25.58 $25.68 $24.54 8,746
2020-09-30 $25.71 $25.88 $25.55 $25.56 $24.42 22,610
2020-09-29 $25.80 $25.99 $25.73 $25.73 $24.58 8,030
2020-09-28 $25.70 $25.88 $25.68 $25.88 $24.73 40,856
2020-09-25 $25.56 $25.68 $25.50 $25.65 $24.51 16,442
2020-09-24 $25.57 $25.57 $25.42 $25.56 $24.42 5,803
2020-09-23 $25.65 $25.70 $25.42 $25.48 $24.35 19,334
2020-09-22 $25.65 $25.71 $25.55 $25.61 $24.47 9,319
2020-09-21 $25.64 $25.64 $25.42 $25.54 $24.40 12,302
2020-09-18 $25.67 $25.67 $25.56 $25.67 $24.53 4,208
2020-09-17 $25.63 $25.64 $25.52 $25.58 $24.44 6,603
2020-09-16 $25.55 $25.69 $25.50 $25.55 $24.41 13,562
2020-09-15 $25.85 $25.85 $25.41 $25.58 $24.44 14,966
2020-09-14 $25.62 $25.76 $25.52 $25.67 $24.53 5,899
2020-09-11 $25.79 $25.79 $25.57 $25.67 $24.53 3,239
2020-09-10 $25.70 $25.73 $25.59 $25.59 $24.45 23,418
2020-09-09 $25.51 $25.70 $25.51 $25.70 $24.56 5,337
2020-09-08 $25.53 $25.53 $25.35 $25.41 $24.28 4,264
2020-09-04 $25.70 $25.70 $25.51 $25.60 $24.46 8,284
2020-09-03 $25.98 $25.98 $25.74 $25.77 $24.62 7,025
2020-09-02 $25.90 $25.90 $25.80 $25.80 $24.65 21,689
2020-09-01 $25.98 $25.98 $25.88 $25.93 $24.78 4,112
2020-08-31 $26.04 $26.10 $25.88 $25.95 $24.79 10,475
2020-08-28 $26.29 $26.42 $26.28 $26.28 $24.74 3,217
2020-08-27 $26.39 $26.44 $26.37 $26.40 $24.85 9,213
2020-08-26 $26.32 $26.43 $26.32 $26.41 $24.86 6,368
2020-08-25 $26.29 $26.40 $26.28 $26.30 $24.76 9,449
2020-08-24 $26.40 $26.48 $26.39 $26.40 $24.85 4,305
2020-08-21 $26.45 $26.45 $26.38 $26.43 $24.88 2,821
2020-08-20 $26.43 $26.47 $26.38 $26.38 $24.83 3,078
2020-08-19 $26.57 $26.57 $26.39 $26.40 $24.85 5,025
2020-08-18 $26.25 $26.52 $26.25 $26.52 $24.96 5,870
2020-08-17 $26.42 $26.42 $26.30 $26.39 $24.84 2,361
2020-08-14 $26.29 $26.38 $26.17 $26.38 $24.83 9,728
2020-08-13 $26.07 $26.32 $26.07 $26.32 $24.78 6,252
2020-08-12 $26.20 $26.25 $26.18 $26.18 $24.64 9,479
2020-08-11 $26.10 $26.20 $26.03 $26.20 $24.66 7,027
2020-08-10 $25.98 $26.10 $25.98 $26.10 $24.57 4,695
2020-08-07 $25.97 $26.16 $25.89 $25.99 $24.46 12,754
2020-08-06 $26.04 $26.18 $25.91 $26.16 $24.62 19,608
2020-08-05 $26.05 $26.15 $25.94 $26.04 $24.51 12,357
2020-08-04 $25.95 $26.21 $25.95 $26.15 $24.62 13,164
2020-08-03 $26.17 $26.17 $25.95 $26.04 $24.51 6,663
2020-07-31 $26.17 $26.17 $25.87 $26.17 $24.63 12,668
2020-07-30 $26.00 $26.17 $25.98 $26.17 $24.63 7,323
2020-07-29 $25.97 $26.02 $25.80 $26.02 $24.49 11,065
2020-07-28 $25.98 $26.02 $25.75 $26.02 $24.49 8,005
2020-07-27 $26.00 $26.00 $25.85 $25.92 $24.40 5,194
2020-07-24 $25.96 $25.98 $25.79 $25.98 $24.46 9,899
2020-07-23 $25.80 $25.96 $25.75 $25.96 $24.44 6,159
2020-07-22 $25.65 $25.84 $25.62 $25.84 $24.32 8,685
2020-07-21 $25.52 $25.80 $25.52 $25.80 $24.29 11,040
2020-07-20 $25.66 $25.78 $25.66 $25.77 $24.26 5,693
2020-07-17 $25.65 $25.66 $25.47 $25.60 $24.10 15,892
2020-07-16 $25.32 $25.62 $25.32 $25.61 $24.11 10,650
2020-07-15 $25.22 $25.48 $25.22 $25.48 $23.98 17,400
2020-07-14 $25.15 $25.30 $25.15 $25.30 $23.82 16,554
2020-07-13 $25.23 $25.35 $25.18 $25.18 $23.70 11,406
2020-07-10 $25.25 $25.34 $25.21 $25.26 $23.78 10,332
2020-07-09 $25.43 $25.43 $25.22 $25.33 $23.84 12,394
2020-07-08 $25.53 $25.56 $25.18 $25.18 $23.70 21,349
2020-07-07 $25.48 $25.49 $25.47 $25.48 $23.98 1,684
2020-07-06 $25.48 $25.48 $25.38 $25.47 $23.98 3,725
2020-07-02 $25.36 $25.41 $25.31 $25.41 $23.92 4,242
2020-07-01 $25.24 $25.36 $25.24 $25.32 $23.83 6,025
2020-06-30 $25.41 $25.58 $25.22 $25.22 $23.74 41,023
2020-06-29 $25.42 $25.54 $25.36 $25.53 $24.03 17,732
2020-06-26 $25.38 $25.48 $25.32 $25.48 $23.98 5,458
2020-06-25 $25.40 $25.49 $25.35 $25.46 $23.97 6,086
2020-06-24 $25.54 $25.54 $25.33 $25.47 $23.98 6,685
2020-06-23 $25.59 $25.59 $25.41 $25.55 $24.05 9,311
2020-06-22 $25.57 $25.59 $25.49 $25.59 $24.09 7,682
2020-06-19 $25.57 $25.64 $25.46 $25.58 $24.08 6,812
2020-06-18 $25.42 $25.57 $25.41 $25.57 $24.07 5,729
2020-06-17 $25.47 $25.57 $25.40 $25.51 $24.01 9,113
2020-06-16 $25.38 $25.47 $25.25 $25.47 $23.98 12,343
2020-06-15 $25.01 $25.26 $25.00 $25.26 $23.78 18,739
2020-06-12 $25.18 $25.25 $25.02 $25.07 $23.60 24,812
2020-06-11 $24.96 $25.16 $24.83 $25.15 $23.67 26,867
2020-06-10 $25.14 $25.28 $25.04 $25.25 $23.77 20,485
2020-06-09 $25.19 $25.21 $24.95 $25.14 $23.66 41,365
2020-06-08 $25.25 $25.35 $25.14 $25.18 $23.70 29,693
2020-06-05 $25.38 $25.54 $25.20 $25.35 $23.86 31,690
2020-06-04 $25.41 $25.41 $25.16 $25.22 $23.74 13,554
2020-06-03 $25.43 $25.45 $25.31 $25.41 $23.92 17,682
2020-06-02 $25.39 $25.50 $25.38 $25.45 $23.96 15,185
2020-06-01 $25.62 $25.62 $25.33 $25.36 $23.87 16,379
2020-05-29 $25.71 $25.71 $25.22 $25.43 $23.94 19,869
2020-05-28 $25.85 $26.17 $25.85 $26.17 $24.26 13,432
2020-05-27 $25.70 $26.13 $25.70 $26.13 $24.22 2,789
2020-05-26 $26.08 $26.08 $25.62 $25.85 $23.96 5,858
2020-05-22 $25.58 $25.78 $25.53 $25.75 $23.87 6,492
2020-05-21 $25.49 $25.55 $25.31 $25.54 $23.68 3,582
2020-05-20 $25.26 $25.50 $25.26 $25.47 $23.61 9,967
2020-05-19 $25.58 $25.58 $25.20 $25.39 $23.53 6,531
2020-05-18 $25.50 $25.70 $25.40 $25.46 $23.60 8,622
2020-05-15 $24.85 $25.40 $24.85 $25.40 $23.55 7,495
2020-05-14 $25.01 $25.20 $24.62 $25.13 $23.30 7,757
2020-05-13 $25.49 $25.50 $24.89 $25.19 $23.35 10,636
2020-05-12 $25.28 $25.61 $25.28 $25.50 $23.64 14,717
2020-05-11 $25.11 $25.78 $25.11 $25.68 $23.81 8,565
2020-05-08 $25.14 $25.36 $25.13 $25.30 $23.45 4,303
2020-05-07 $24.88 $25.26 $24.88 $25.14 $23.31 13,186
2020-05-06 $25.00 $25.11 $25.00 $25.06 $23.23 14,138
2020-05-05 $25.12 $25.18 $24.98 $25.11 $23.27 10,151
2020-05-04 $24.84 $25.06 $24.81 $25.06 $23.23 11,218
2020-05-01 $25.00 $25.12 $24.76 $25.05 $23.22 21,252
2020-04-30 $25.82 $25.87 $25.00 $25.01 $23.19 33,660
2020-04-29 $25.31 $25.87 $25.31 $25.66 $23.79 4,409
2020-04-28 $25.42 $25.76 $25.42 $25.42 $23.57 6,771
2020-04-27 $25.24 $25.55 $25.24 $25.55 $23.69 9,646
2020-04-24 $25.78 $25.78 $25.30 $25.36 $23.51 5,992
2020-04-23 $25.41 $25.90 $25.15 $25.65 $23.78 6,307
2020-04-22 $24.95 $25.50 $24.95 $25.34 $23.49 3,842
2020-04-21 $24.81 $25.17 $24.80 $25.03 $23.20 6,731
2020-04-20 $25.19 $25.39 $24.95 $25.36 $23.51 3,670
2020-04-17 $25.68 $25.69 $25.09 $25.28 $23.44 8,450
2020-04-16 $24.85 $25.35 $24.85 $25.31 $23.46 3,369
2020-04-15 $25.17 $25.35 $24.40 $25.16 $23.33 11,416
2020-04-14 $24.74 $25.81 $24.74 $25.51 $23.65 7,761
2020-04-13 $24.95 $25.35 $24.42 $24.74 $22.94 10,863
2020-04-09 $25.00 $25.52 $24.98 $25.35 $23.50 15,769
2020-04-08 $24.01 $25.00 $24.01 $24.92 $23.10 15,430
2020-04-07 $24.02 $24.41 $23.81 $24.33 $22.56 8,853
2020-04-06 $22.70 $24.34 $22.70 $24.01 $22.26 8,213
2020-04-03 $23.30 $23.30 $22.30 $23.18 $21.49 7,949
2020-04-02 $23.10 $23.44 $22.53 $23.30 $21.60 13,823
2020-04-01 $23.41 $23.90 $22.64 $23.50 $21.79 20,349
2020-03-31 $24.15 $24.35 $24.00 $24.32 $22.54 15,104
2020-03-30 $24.04 $24.54 $23.56 $24.16 $22.40 8,685
2020-03-27 $24.01 $24.42 $23.30 $24.04 $22.29 14,563
2020-03-26 $23.03 $24.44 $22.92 $24.44 $22.66 18,989
2020-03-25 $20.52 $24.08 $20.52 $21.97 $20.37 39,125
2020-03-24 $18.76 $21.14 $18.76 $20.85 $19.33 27,817
2020-03-23 $21.00 $21.39 $18.18 $18.19 $16.86 48,323
2020-03-20 $21.24 $23.39 $20.77 $20.96 $19.43 18,423
2020-03-19 $14.25 $22.41 $14.00 $21.75 $20.16 29,449
2020-03-18 $22.00 $22.65 $13.33 $17.53 $16.25 43,539
2020-03-17 $23.17 $23.86 $21.31 $22.46 $20.82 31,811
2020-03-16 $23.25 $24.80 $23.00 $23.54 $21.82 30,218
2020-03-13 $24.19 $25.12 $23.41 $24.82 $23.01 33,355
2020-03-12 $24.50 $25.05 $22.42 $22.72 $21.06 33,194
2020-03-11 $25.14 $25.35 $25.00 $25.35 $23.50 18,507
2020-03-10 $25.02 $26.06 $25.02 $25.29 $23.45 15,924
2020-03-09 $24.99 $25.25 $24.21 $25.06 $23.23 13,819
2020-03-06 $25.42 $26.08 $25.41 $25.50 $23.64 4,968
2020-03-05 $26.27 $26.27 $25.76 $25.76 $23.88 8,242
2020-03-04 $25.91 $26.26 $25.90 $26.06 $24.16 11,126
2020-03-03 $26.22 $26.40 $25.50 $25.90 $24.01 9,183
2020-03-02 $25.89 $26.28 $25.78 $25.85 $23.96 10,654
2020-02-28 $25.28 $25.73 $25.14 $25.73 $23.85 8,800
2020-02-27 $26.39 $26.45 $26.03 $26.15 $23.88 16,091
2020-02-26 $26.44 $26.46 $26.06 $26.23 $23.95 12,319
2020-02-25 $26.45 $26.56 $26.21 $26.21 $23.94 24,498
2020-02-24 $26.61 $26.70 $26.37 $26.45 $24.15 5,842
2020-02-21 $26.80 $26.80 $26.57 $26.66 $24.34 4,887
2020-02-20 $26.65 $26.89 $26.55 $26.70 $24.38 6,151
2020-02-19 $26.75 $26.82 $26.52 $26.53 $24.23 14,579
2020-02-18 $26.79 $26.89 $26.73 $26.73 $24.41 4,435
2020-02-14 $26.89 $26.89 $26.77 $26.77 $24.45 5,193
2020-02-13 $26.91 $26.99 $26.76 $26.78 $24.46 9,244
2020-02-12 $26.92 $26.99 $26.87 $26.87 $24.54 4,399
2020-02-11 $26.95 $27.04 $26.88 $26.98 $24.64 14,830
2020-02-10 $27.04 $27.05 $26.97 $27.00 $24.66 7,861
2020-02-07 $27.05 $27.09 $26.97 $27.04 $24.69 11,811
2020-02-06 $27.05 $27.05 $27.03 $27.05 $24.70 4,200
2020-02-05 $26.87 $27.05 $26.87 $27.05 $24.70 5,133
2020-02-04 $27.00 $27.00 $26.86 $26.93 $24.59 6,963
2020-02-03 $26.88 $26.90 $26.85 $26.90 $24.57 4,040
2020-01-31 $26.99 $26.99 $26.76 $26.88 $24.55 5,665
2020-01-30 $27.03 $27.03 $26.86 $26.87 $24.54 9,432
2020-01-29 $27.03 $27.03 $26.92 $26.95 $24.61 6,094
2020-01-28 $26.90 $27.04 $26.73 $26.95 $24.61 8,010
2020-01-27 $26.92 $27.04 $26.71 $26.89 $24.55 5,497
2020-01-24 $27.02 $27.03 $26.77 $26.97 $24.63 4,473
2020-01-23 $27.04 $27.05 $26.90 $26.94 $24.60 7,290
2020-01-22 $27.03 $27.04 $27.02 $27.03 $24.68 5,097
2020-01-21 $27.05 $27.05 $26.87 $26.99 $24.65 5,869
2020-01-17 $26.90 $27.00 $26.81 $26.99 $24.65 7,688
2020-01-16 $26.96 $27.01 $26.81 $26.84 $24.51 22,032
2020-01-15 $26.96 $27.06 $26.96 $27.05 $24.70 16,328
2020-01-14 $27.20 $27.30 $26.90 $27.07 $24.72 25,452
2020-01-13 $27.26 $27.38 $27.13 $27.30 $24.93 13,028
2020-01-10 $27.49 $27.49 $27.26 $27.40 $25.02 7,817
2020-01-09 $27.30 $27.46 $26.85 $27.45 $25.07 9,450
2020-01-08 $27.51 $27.54 $27.47 $27.48 $25.09 9,142
2020-01-07 $27.41 $27.54 $26.75 $27.54 $25.15 12,310
2020-01-06 $27.54 $27.54 $27.04 $27.41 $25.03 8,908
2020-01-03 $27.13 $27.54 $27.12 $27.50 $25.11 18,510
2020-01-02 $26.84 $27.14 $26.83 $27.10 $24.75 13,445
2019-12-31 $26.41 $26.84 $26.39 $26.84 $24.51 10,097
2019-12-30 $26.64 $26.64 $26.39 $26.64 $24.33 6,133
2019-12-27 $26.54 $26.64 $26.45 $26.64 $24.33 2,858
2019-12-26 $26.55 $26.55 $26.38 $26.54 $24.23 3,799
2019-12-24 $26.33 $26.55 $26.33 $26.55 $24.25 7,527
2019-12-23 $26.41 $26.47 $26.35 $26.47 $24.17 6,643
2019-12-20 $26.33 $26.41 $26.30 $26.38 $24.09 9,594
2019-12-19 $26.40 $26.40 $26.25 $26.36 $24.07 8,168
2019-12-18 $26.26 $26.43 $26.15 $26.42 $24.13 24,357
2019-12-17 $26.23 $26.27 $26.14 $26.27 $23.99 9,927
2019-12-16 $26.07 $26.18 $26.04 $26.14 $23.87 12,173
2019-12-13 $26.01 $26.03 $25.91 $26.00 $23.74 4,310
2019-12-12 $26.07 $26.07 $25.95 $25.95 $23.70 4,946
2019-12-11 $25.92 $26.07 $25.82 $26.07 $23.81 9,227
2019-12-10 $25.74 $25.92 $25.72 $25.92 $23.67 8,631
2019-12-09 $25.74 $25.82 $25.72 $25.77 $23.53 9,502
2019-12-06 $25.70 $25.77 $25.70 $25.77 $23.53 5,114
2019-12-05 $25.78 $25.84 $25.71 $25.72 $23.49 5,988
2019-12-04 $25.94 $25.94 $25.82 $25.83 $23.59 6,119
2019-12-03 $25.83 $25.94 $25.80 $25.87 $23.62 4,635
2019-12-02 $25.78 $25.88 $25.62 $25.85 $23.61 39,823
2019-11-29 $25.80 $25.90 $25.73 $25.73 $23.50 22,921
2019-11-27 $26.37 $26.38 $26.18 $26.18 $23.55 12,793
2019-11-26 $26.34 $26.40 $26.26 $26.32 $23.68 22,309
2019-11-25 $26.30 $26.42 $26.28 $26.42 $23.77 5,127
2019-11-22 $26.42 $26.42 $26.30 $26.34 $23.69 8,311
2019-11-21 $26.38 $26.44 $26.33 $26.44 $23.78 9,958
2019-11-20 $26.39 $26.46 $26.35 $26.46 $23.80 14,145
2019-11-19 $26.40 $26.46 $26.33 $26.46 $23.80 16,115
2019-11-18 $26.40 $26.49 $26.40 $26.44 $23.78 8,748
2019-11-15 $26.44 $26.48 $26.36 $26.46 $23.80 17,863
2019-11-14 $26.45 $26.49 $26.39 $26.48 $23.82 12,650
2019-11-13 $26.39 $26.47 $26.37 $26.40 $23.75 11,591
2019-11-12 $26.30 $26.35 $26.26 $26.35 $23.70 3,606
2019-11-11 $26.29 $26.41 $26.22 $26.22 $23.59 3,621
2019-11-08 $26.24 $26.41 $26.20 $26.26 $23.62 7,824
2019-11-07 $26.38 $26.39 $26.25 $26.25 $23.61 11,239
2019-11-06 $26.45 $26.57 $26.42 $26.43 $23.78 8,907
2019-11-05 $26.70 $26.70 $26.42 $26.45 $23.79 9,055
2019-11-04 $26.73 $26.73 $26.65 $26.68 $24.00 9,158
2019-11-01 $26.72 $26.73 $26.51 $26.69 $24.01 18,941
2019-10-31 $26.63 $26.76 $26.62 $26.72 $24.04 66,900
2019-10-30 $26.60 $26.63 $26.50 $26.58 $23.91 5,165
2019-10-29 $26.58 $26.68 $26.53 $26.59 $23.92 2,399
2019-10-28 $26.77 $26.77 $26.63 $26.66 $23.98 9,054
2019-10-25 $26.81 $26.82 $26.72 $26.78 $24.09 6,479
2019-10-24 $26.79 $26.80 $26.69 $26.74 $24.05 8,316
2019-10-23 $26.70 $26.77 $26.70 $26.70 $24.02 6,628
2019-10-22 $26.63 $26.73 $26.62 $26.67 $23.99 18,135
2019-10-21 $26.51 $26.68 $26.50 $26.63 $23.96 6,874
2019-10-18 $26.53 $26.70 $26.44 $26.50 $23.84 18,617
2019-10-17 $26.69 $26.78 $26.52 $26.60 $23.93 15,497
2019-10-16 $26.68 $26.74 $26.60 $26.67 $23.99 13,143
2019-10-15 $26.74 $26.91 $26.65 $26.72 $24.04 14,260
2019-10-14 $26.46 $26.74 $26.46 $26.74 $24.05 26,873
2019-10-11 $26.36 $26.56 $26.36 $26.49 $23.83 47,488
2019-10-10 $26.32 $26.44 $26.28 $26.33 $23.69 15,372
2019-10-09 $26.79 $26.79 $26.27 $26.32 $23.68 88,443
2019-10-08 $26.82 $27.03 $26.64 $26.64 $23.96 10,850
2019-10-07 $26.87 $27.11 $26.70 $26.70 $24.02 16,150
2019-10-04 $26.90 $27.30 $26.86 $26.89 $24.19 9,451
2019-10-03 $27.01 $27.01 $26.84 $26.90 $24.20 16,254
2019-10-02 $27.70 $27.70 $26.90 $26.93 $24.22 31,873
2019-10-01 $27.42 $27.70 $27.42 $27.62 $24.85 5,856
2019-09-30 $27.52 $27.70 $27.04 $27.64 $24.86 63,443
2019-09-27 $27.69 $27.70 $27.30 $27.30 $24.56 16,701
2019-09-26 $27.56 $27.70 $27.48 $27.55 $24.78 6,993
2019-09-25 $27.58 $27.70 $27.58 $27.66 $24.88 5,932
2019-09-24 $27.62 $27.72 $27.57 $27.70 $24.92 6,661
2019-09-23 $27.40 $27.60 $27.40 $27.60 $24.83 11,495
2019-09-20 $27.02 $27.45 $26.98 $27.45 $24.69 5,193
2019-09-19 $27.02 $27.20 $26.77 $27.20 $24.47 9,226
2019-09-18 $26.70 $26.89 $26.67 $26.89 $24.19 12,016
2019-09-17 $26.54 $26.82 $26.41 $26.70 $24.02 4,988
2019-09-16 $26.70 $26.89 $26.36 $26.54 $23.87 6,233
2019-09-13 $26.97 $27.00 $26.32 $26.32 $23.68 9,996
2019-09-12 $27.00 $27.05 $26.82 $26.94 $24.23 4,616
2019-09-11 $26.95 $27.00 $26.83 $26.93 $24.22 4,563
2019-09-10 $26.98 $26.98 $26.84 $26.84 $24.14 5,800
2019-09-09 $27.05 $27.05 $26.94 $26.98 $24.27 9,156
2019-09-06 $27.06 $27.06 $26.99 $27.00 $24.29 6,054
2019-09-05 $27.09 $27.09 $26.90 $27.06 $24.34 6,631
2019-09-04 $27.06 $27.08 $26.84 $27.08 $24.36 6,835
2019-09-03 $27.02 $27.09 $26.86 $26.93 $24.22 7,715
2019-08-30 $26.96 $27.18 $26.89 $26.92 $24.22 71,266
2019-08-29 $27.46 $27.46 $27.25 $27.33 $24.23 6,144
2019-08-28 $27.44 $27.56 $27.27 $27.30 $24.21 15,079
2019-08-27 $27.13 $27.47 $27.13 $27.36 $24.26 15,059
2019-08-26 $27.78 $27.88 $27.00 $27.07 $24.00 47,987
2019-08-23 $27.68 $27.88 $27.68 $27.77 $24.62 8,291
2019-08-22 $27.70 $27.88 $27.68 $27.76 $24.61 8,006
2019-08-21 $27.65 $27.89 $27.61 $27.72 $24.58 14,864
2019-08-20 $27.90 $27.90 $27.61 $27.72 $24.58 15,570
2019-08-19 $27.74 $27.97 $27.67 $27.67 $24.53 20,892
2019-08-16 $27.91 $27.91 $27.63 $27.77 $24.62 10,942
2019-08-15 $27.90 $28.47 $27.80 $28.03 $24.85 13,484
2019-08-14 $27.77 $28.10 $27.77 $28.03 $24.85 7,580
2019-08-13 $27.76 $28.00 $27.76 $27.89 $24.73 7,647
2019-08-12 $27.88 $27.97 $27.65 $27.97 $24.80 6,017
2019-08-09 $28.13 $28.13 $27.72 $28.00 $24.83 18,648
2019-08-08 $27.87 $27.89 $27.65 $27.89 $24.73 22,955
2019-08-07 $27.49 $27.87 $27.00 $27.81 $24.66 25,073
2019-08-06 $27.50 $27.79 $27.50 $27.77 $24.62 12,327
2019-08-05 $27.51 $27.65 $27.42 $27.59 $24.46 41,677
2019-08-02 $27.65 $27.93 $27.65 $27.81 $24.66 19,567
2019-08-01 $27.80 $28.10 $27.64 $27.87 $24.71 59,200
2019-07-31 $27.11 $28.39 $27.10 $27.89 $24.73 150,078
2019-07-30 $27.10 $27.44 $27.02 $27.28 $24.19 39,769
2019-07-29 $26.72 $27.02 $26.72 $26.94 $23.89 6,313
2019-07-26 $26.93 $26.94 $26.80 $26.92 $23.87 4,252
2019-07-25 $27.04 $27.04 $26.72 $26.90 $23.85 8,919
2019-07-24 $26.64 $27.00 $26.57 $27.00 $23.94 19,596
2019-07-23 $26.60 $26.64 $26.56 $26.64 $23.62 8,439
2019-07-22 $26.50 $26.64 $26.44 $26.60 $23.59 12,719
2019-07-19 $26.30 $26.54 $26.30 $26.48 $23.48 11,901
2019-07-18 $26.30 $26.38 $26.30 $26.38 $23.39 11,830
2019-07-17 $26.19 $26.37 $26.19 $26.30 $23.32 73,224
2019-07-16 $26.30 $26.35 $26.26 $26.30 $23.32 61,683
2019-07-15 $26.17 $26.27 $26.17 $26.25 $23.28 4,297
2019-07-12 $26.23 $26.26 $26.23 $26.25 $23.28 12,073
2019-07-11 $26.20 $26.34 $26.20 $26.25 $23.28 9,128
2019-07-10 $26.18 $26.34 $26.13 $26.34 $23.36 28,836
2019-07-09 $26.02 $26.19 $26.02 $26.15 $23.19 9,421
2019-07-08 $26.19 $26.19 $26.06 $26.19 $23.22 7,235
2019-07-05 $26.20 $26.20 $26.09 $26.19 $23.22 5,190
2019-07-03 $26.05 $26.15 $26.05 $26.15 $23.19 8,691
2019-07-02 $26.07 $26.18 $26.04 $26.15 $23.19 15,246
2019-07-01 $25.94 $26.08 $25.93 $26.07 $23.12 16,031
2019-06-28 $26.10 $26.13 $25.98 $25.98 $23.04 25,268
2019-06-27 $26.15 $26.17 $26.06 $26.13 $23.17 60,075
2019-06-26 $26.02 $26.15 $26.02 $26.10 $23.14 22,859
2019-06-25 $26.03 $26.08 $26.01 $26.03 $23.08 21,271
2019-06-24 $26.04 $26.05 $26.00 $26.02 $23.07 15,857
2019-06-21 $26.06 $26.06 $25.98 $25.98 $23.04 17,234
2019-06-20 $26.09 $26.13 $26.01 $26.06 $23.11 8,128
2019-06-19 $26.07 $26.08 $25.97 $26.06 $23.11 16,990
2019-06-18 $26.04 $26.09 $26.00 $26.08 $23.12 30,223
2019-06-17 $25.93 $26.05 $25.93 $26.04 $23.09 13,321
2019-06-14 $25.90 $25.94 $25.85 $25.93 $22.99 9,207
2019-06-13 $25.94 $25.95 $25.84 $25.94 $23.00 6,089
2019-06-12 $25.93 $25.93 $25.83 $25.88 $22.95 11,922
2019-06-11 $25.98 $25.98 $25.82 $25.87 $22.94 6,944
2019-06-10 $25.99 $26.03 $25.84 $25.95 $23.01 15,626
2019-06-07 $25.93 $26.02 $25.88 $25.95 $23.01 17,767
2019-06-06 $25.90 $25.92 $25.80 $25.88 $22.95 23,503
2019-06-05 $25.95 $25.95 $25.81 $25.83 $22.90 6,027
2019-06-04 $25.92 $25.96 $25.79 $25.87 $22.94 23,450
2019-06-03 $25.90 $25.92 $25.76 $25.83 $22.90 9,699
2019-05-31 $26.13 $26.14 $25.81 $25.81 $22.89 42,595
2019-05-30 $26.24 $26.45 $26.15 $26.38 $23.04 172,406
2019-05-29 $26.48 $26.48 $26.28 $26.29 $22.96 24,920
2019-05-28 $26.38 $26.40 $26.37 $26.38 $23.04 8,134
2019-05-24 $26.27 $26.35 $26.22 $26.27 $22.95 72,561
2019-05-23 $26.31 $26.39 $26.15 $26.20 $22.88 44,187
2019-05-22 $26.40 $26.56 $26.37 $26.41 $23.07 20,672
2019-05-21 $26.27 $26.36 $26.20 $26.36 $23.02 5,711
2019-05-20 $26.28 $26.35 $26.19 $26.23 $22.91 15,803
2019-05-17 $26.22 $26.35 $26.22 $26.28 $22.95 10,911
2019-05-16 $26.21 $26.33 $26.20 $26.25 $22.93 16,614
2019-05-15 $26.25 $26.32 $26.23 $26.23 $22.91 36,085
2019-05-14 $26.39 $26.39 $26.25 $26.30 $22.97 30,380
2019-05-13 $26.27 $26.39 $26.24 $26.35 $23.02 15,128
2019-05-10 $26.40 $26.45 $26.31 $26.45 $23.10 12,240
2019-05-09 $26.32 $26.42 $26.20 $26.31 $22.98 23,106
2019-05-08 $26.25 $26.35 $26.21 $26.25 $22.93 7,523
2019-05-07 $26.41 $26.44 $26.25 $26.25 $22.93 15,792
2019-05-06 $26.44 $26.45 $26.23 $26.34 $23.01 6,437
2019-05-03 $26.62 $26.62 $26.41 $26.50 $23.14 5,421
2019-05-02 $26.42 $26.64 $26.42 $26.45 $23.10 17,904
2019-05-01 $26.65 $26.65 $26.41 $26.45 $23.10 8,952
2019-04-30 $26.60 $26.63 $26.47 $26.60 $23.23 54,115
2019-04-29 $26.46 $26.59 $26.46 $26.50 $23.15 25,869
2019-04-26 $26.66 $27.33 $26.40 $26.40 $23.06 10,448
2019-04-25 $26.97 $26.97 $26.68 $26.76 $23.37 49,946
2019-04-24 $27.07 $27.12 $26.70 $26.85 $23.45 23,725
2019-04-23 $26.90 $27.00 $26.61 $26.91 $23.50 13,190
2019-04-22 $26.71 $26.82 $26.56 $26.79 $23.40 25,414
2019-04-18 $26.43 $26.70 $26.40 $26.70 $23.32 7,624
2019-04-17 $26.85 $26.85 $26.65 $26.65 $23.28 6,586
2019-04-16 $26.75 $26.75 $26.60 $26.73 $23.35 5,048
2019-04-15 $26.52 $26.65 $26.50 $26.56 $23.20 7,099
2019-04-12 $26.43 $26.49 $26.36 $26.37 $23.03 15,269
2019-04-11 $26.73 $26.83 $26.40 $26.40 $23.06 17,779
2019-04-10 $26.73 $26.73 $26.45 $26.70 $23.32 5,266
2019-04-09 $26.65 $26.73 $26.56 $26.56 $23.20 3,523
2019-04-08 $26.55 $26.81 $26.55 $26.56 $23.20 12,245
2019-04-05 $26.62 $26.84 $26.42 $26.84 $23.44 4,883
2019-04-04 $26.62 $26.75 $26.52 $26.70 $23.32 11,293
2019-04-03 $26.66 $26.96 $26.52 $26.70 $23.32 14,926
2019-04-02 $26.76 $26.97 $26.51 $26.79 $23.40 16,614
2019-04-01 $26.69 $27.37 $26.49 $26.97 $23.56 39,490
2019-03-29 $26.64 $26.69 $26.10 $26.60 $23.23 65,446
2019-03-28 $26.72 $26.73 $26.36 $26.36 $23.02 30,374
2019-03-27 $26.23 $26.34 $25.93 $26.34 $23.01 18,418
2019-03-26 $26.31 $26.31 $26.02 $26.11 $22.81 21,709
2019-03-25 $25.90 $26.11 $25.89 $26.11 $22.81 8,277
2019-03-22 $25.97 $26.15 $25.90 $25.98 $22.69 13,977
2019-03-21 $25.46 $26.26 $25.46 $25.91 $22.63 61,038
2019-03-20 $25.50 $25.59 $25.46 $25.59 $22.35 10,574
2019-03-19 $25.55 $25.60 $25.50 $25.53 $22.30 23,928
2019-03-18 $25.66 $25.67 $25.58 $25.61 $22.37 19,464
2019-03-15 $25.66 $25.66 $25.58 $25.58 $22.34 16,041
2019-03-14 $25.60 $25.68 $25.56 $25.58 $22.34 16,396
2019-03-13 $25.56 $25.61 $25.51 $25.58 $22.34 9,466
2019-03-12 $25.52 $25.56 $25.41 $25.53 $22.30 12,123
2019-03-11 $25.46 $25.52 $25.30 $25.52 $22.29 7,355
2019-03-08 $25.44 $25.46 $25.37 $25.46 $22.24 7,504
2019-03-07 $25.52 $25.60 $25.44 $25.44 $22.22 9,141
2019-03-06 $25.61 $25.61 $25.42 $25.60 $22.36 8,943
2019-03-05 $25.58 $25.58 $25.47 $25.58 $22.34 10,664
2019-03-04 $25.58 $25.58 $25.41 $25.58 $22.34 20,033
2019-03-01 $25.40 $25.62 $25.04 $25.45 $22.23 32,582
2019-02-28 $25.23 $25.42 $25.05 $25.42 $22.20 75,390
2019-02-27 $25.63 $25.64 $25.46 $25.46 $21.90 85,030
2019-02-26 $25.59 $25.59 $25.50 $25.59 $22.01 11,857
2019-02-25 $25.57 $25.65 $25.55 $25.59 $22.01 8,683
2019-02-22 $25.46 $25.64 $25.43 $25.55 $21.98 53,736
2019-02-21 $25.32 $25.46 $25.21 $25.41 $21.86 100,791
2019-02-20 $25.36 $25.44 $25.29 $25.43 $21.88 9,881
2019-02-19 $25.36 $25.36 $25.35 $25.36 $21.82 6,404
2019-02-15 $25.30 $25.36 $25.26 $25.36 $21.82 24,519
2019-02-14 $25.21 $25.35 $25.21 $25.35 $21.81 27,527
2019-02-13 $25.20 $25.35 $25.20 $25.35 $21.81 20,494
2019-02-12 $25.19 $25.30 $25.16 $25.27 $21.74 27,736
2019-02-11 $25.10 $25.19 $25.09 $25.19 $21.67 23,964
2019-02-08 $25.11 $25.15 $25.11 $25.15 $21.64 15,592
2019-02-07 $25.03 $25.12 $25.03 $25.11 $21.60 26,127
2019-02-06 $25.02 $25.14 $24.95 $25.14 $21.63 83,553
2019-02-05 $24.86 $25.04 $24.80 $24.95 $21.46 330,253
2019-02-04 $25.05 $25.13 $24.71 $24.71 $21.26 163,454
2019-02-01 $25.05 $25.20 $25.00 $25.10 $21.59 116,100
2019-01-31 $25.48 $25.58 $24.73 $24.73 $21.27 329,905
2019-01-30 $25.29 $25.54 $25.29 $25.42 $21.87 44,433
2019-01-29 $25.47 $25.47 $25.28 $25.45 $21.89 9,548
2019-01-28 $25.35 $25.48 $25.20 $25.30 $21.76 29,858
2019-01-25 $25.43 $25.56 $25.36 $25.38 $21.83 5,282
2019-01-24 $25.43 $25.43 $25.25 $25.38 $21.83 12,606
2019-01-23 $25.50 $25.50 $25.20 $25.30 $21.76 11,938
2019-01-22 $25.43 $25.43 $25.27 $25.33 $21.79 30,315
2019-01-18 $25.39 $25.39 $25.32 $25.35 $21.81 12,950
2019-01-17 $25.32 $25.45 $25.32 $25.37 $21.82 13,290
2019-01-16 $25.49 $25.55 $25.37 $25.45 $21.89 21,913
2019-01-15 $25.65 $25.65 $25.40 $25.48 $21.92 5,731
2019-01-14 $25.22 $25.59 $25.22 $25.40 $21.85 12,229
2019-01-11 $25.28 $25.40 $25.17 $25.37 $21.82 8,096
2019-01-10 $25.08 $25.26 $25.03 $25.18 $21.66 9,482
2019-01-09 $25.28 $25.28 $25.03 $25.18 $21.66 14,012
2019-01-08 $25.75 $25.75 $25.12 $25.13 $21.62 10,306
2019-01-07 $25.25 $25.60 $25.07 $25.28 $21.75 5,316
2019-01-04 $24.94 $25.26 $24.85 $25.03 $21.53 12,486
2019-01-03 $24.63 $24.87 $24.45 $24.87 $21.39 21,384
2019-01-02 $24.23 $24.61 $24.23 $24.48 $21.06 18,225
2018-12-31 $23.97 $24.33 $23.85 $24.31 $20.91 26,452
2018-12-28 $23.90 $23.92 $23.54 $23.92 $20.58 25,123
2018-12-27 $23.75 $23.91 $23.30 $23.50 $20.22 23,126
2018-12-26 $23.95 $24.18 $23.60 $23.71 $20.40 16,422
2018-12-24 $24.04 $24.25 $23.48 $23.70 $20.39 13,956
2018-12-21 $23.96 $24.18 $23.66 $23.88 $20.55 15,847
2018-12-20 $24.24 $24.39 $23.47 $23.96 $20.61 27,414
2018-12-19 $24.15 $24.48 $24.15 $24.24 $20.85 38,411
2018-12-18 $24.25 $24.38 $24.05 $24.24 $20.85 19,939
2018-12-17 $24.64 $24.66 $24.11 $24.25 $20.86 15,087
2018-12-14 $24.67 $24.67 $24.31 $24.46 $21.04 17,569
2018-12-13 $24.58 $24.78 $24.58 $24.65 $21.21 23,780
2018-12-12 $24.52 $24.84 $24.52 $24.57 $21.14 31,613
2018-12-11 $24.51 $24.65 $24.50 $24.64 $21.20 33,727
2018-12-10 $24.12 $24.44 $24.09 $24.44 $21.02 25,942
2018-12-07 $24.06 $24.28 $24.06 $24.27 $20.88 23,376
2018-12-06 $23.83 $24.29 $23.83 $24.05 $20.69 14,726
2018-12-04 $24.55 $24.55 $24.34 $24.34 $20.94 20,438
2018-12-03 $24.56 $24.63 $24.43 $24.55 $21.12 17,074
2018-11-30 $24.37 $24.54 $24.37 $24.41 $21.00 42,088
2018-11-29 $24.92 $25.02 $24.81 $24.86 $21.05 12,371
2018-11-28 $24.99 $25.02 $24.88 $24.91 $21.09 10,853
2018-11-27 $24.99 $24.99 $24.86 $24.89 $21.07 9,680
2018-11-26 $25.19 $25.19 $24.91 $24.99 $21.16 13,217
2018-11-23 $25.05 $25.12 $25.00 $25.00 $21.17 1,696
2018-11-21 $24.93 $25.05 $24.90 $24.98 $21.15 12,026
2018-11-20 $24.90 $25.00 $24.86 $24.93 $21.11 10,454
2018-11-19 $25.03 $25.05 $24.97 $24.97 $21.14 9,559
2018-11-16 $24.97 $25.05 $24.89 $25.00 $21.17 9,734
2018-11-15 $25.02 $25.11 $24.95 $24.97 $21.14 20,389
2018-11-14 $25.10 $25.15 $25.03 $25.10 $21.25 5,950
2018-11-13 $25.14 $25.14 $25.05 $25.06 $21.22 3,804
2018-11-12 $25.08 $25.17 $25.02 $25.12 $21.27 7,500
2018-11-09 $25.16 $25.21 $25.05 $25.13 $21.27 11,824
2018-11-08 $25.21 $25.22 $25.04 $25.15 $21.29 9,125
2018-11-07 $25.10 $25.24 $25.02 $25.14 $21.29 11,664
2018-11-06 $25.11 $25.11 $25.01 $25.01 $21.18 1,872
2018-11-05 $25.00 $25.10 $25.00 $25.04 $21.20 4,669
2018-11-02 $25.04 $25.16 $25.03 $25.10 $21.25 6,992
2018-11-01 $24.95 $25.18 $24.95 $25.18 $21.32 5,156
2018-10-31 $24.95 $25.13 $24.95 $25.08 $21.24 7,511
2018-10-30 $24.87 $25.05 $24.87 $25.00 $21.17 14,743
2018-10-29 $25.00 $25.07 $24.90 $25.05 $21.21 3,934
2018-10-26 $24.89 $24.98 $24.82 $24.86 $21.05 9,099
2018-10-25 $25.09 $25.09 $24.89 $24.89 $21.07 24,701
2018-10-24 $25.05 $25.10 $24.94 $24.94 $21.12 16,001
2018-10-23 $25.08 $25.19 $25.00 $25.05 $21.21 18,790
2018-10-22 $25.05 $25.24 $25.05 $25.23 $21.36 6,829
2018-10-19 $24.93 $25.14 $24.93 $25.12 $21.27 15,046
2018-10-18 $24.82 $25.17 $24.82 $24.98 $21.15 13,285
2018-10-17 $24.80 $24.95 $24.80 $24.93 $21.11 26,584
2018-10-16 $24.84 $24.94 $24.80 $24.80 $21.00 10,605
2018-10-15 $24.76 $24.84 $24.74 $24.83 $21.02 11,070
2018-10-12 $24.76 $24.93 $24.74 $24.75 $20.96 24,611
2018-10-11 $24.83 $24.90 $24.71 $24.75 $20.96 11,343
2018-10-10 $24.94 $25.01 $24.76 $24.76 $20.96 14,993
2018-10-09 $24.80 $25.10 $24.80 $25.00 $21.17 10,850
2018-10-08 $24.88 $24.96 $24.81 $24.96 $21.13 10,745
2018-10-05 $24.71 $24.98 $24.71 $24.89 $21.07 20,198
2018-10-04 $24.85 $24.95 $24.66 $24.85 $21.04 16,107
2018-10-03 $25.05 $25.18 $24.81 $24.85 $21.04 32,969
2018-10-02 $25.13 $25.19 $24.99 $25.06 $21.22 16,869
2018-10-01 $25.29 $25.33 $25.11 $25.12 $21.27 20,947
2018-09-28 $25.27 $25.39 $25.27 $25.29 $21.41 12,831
2018-09-27 $25.29 $25.39 $25.28 $25.30 $21.42 16,513
2018-09-26 $25.26 $25.42 $25.26 $25.30 $21.42 27,223
2018-09-25 $25.42 $25.44 $25.23 $25.26 $21.39 18,761
2018-09-24 $25.44 $25.44 $25.30 $25.34 $21.46 10,880
2018-09-21 $25.44 $25.45 $25.27 $25.31 $21.43 7,996
2018-09-20 $25.29 $25.36 $25.15 $25.34 $21.46 15,458
2018-09-19 $25.47 $25.47 $25.28 $25.29 $21.41 4,307
2018-09-18 $25.56 $25.66 $25.47 $25.47 $21.57 33,813
2018-09-17 $25.82 $25.82 $25.56 $25.62 $21.69 8,868
2018-09-14 $25.70 $25.83 $25.64 $25.66 $21.73 4,685
2018-09-13 $25.70 $25.81 $25.61 $25.75 $21.80 22,643
2018-09-12 $25.68 $25.71 $25.68 $25.71 $21.77 759
2018-09-11 $25.76 $25.76 $25.70 $25.72 $21.78 4,172
2018-09-10 $25.67 $25.87 $25.60 $25.87 $21.90 2,608
2018-09-07 $25.78 $25.78 $25.55 $25.57 $21.65 13,194
2018-09-06 $25.80 $25.83 $25.60 $25.78 $21.83 3,128
2018-09-05 $25.85 $25.85 $25.71 $25.75 $21.80 10,728
2018-09-04 $25.97 $25.97 $25.76 $25.84 $21.88 7,866
2018-08-31 $25.76 $25.87 $25.76 $25.82 $21.86 2,800
2018-08-30 $26.10 $26.18 $26.10 $26.15 $21.81 5,107
2018-08-29 $26.09 $26.20 $26.09 $26.13 $21.79 9,762
2018-08-28 $26.11 $26.17 $26.10 $26.15 $21.81 4,725
2018-08-27 $26.09 $26.16 $26.09 $26.15 $21.81 10,950
2018-08-24 $26.12 $26.16 $26.04 $26.16 $21.82 6,698
2018-08-23 $26.12 $26.12 $26.04 $26.08 $21.75 7,194
2018-08-22 $26.10 $26.17 $26.10 $26.11 $21.78 6,736
2018-08-21 $26.09 $26.15 $26.06 $26.10 $21.77 6,439
2018-08-20 $26.09 $26.18 $26.09 $26.11 $21.78 9,927
2018-08-17 $26.09 $26.13 $26.03 $26.09 $21.76 7,548
2018-08-16 $26.06 $26.13 $26.06 $26.09 $21.76 8,603
2018-08-15 $26.06 $26.14 $26.06 $26.14 $21.80 3,040
2018-08-14 $26.04 $26.15 $26.04 $26.11 $21.78 6,366
2018-08-13 $26.14 $26.14 $26.07 $26.14 $21.80 4,567
2018-08-10 $26.00 $26.10 $26.00 $26.08 $21.75 2,050
2018-08-09 $26.06 $26.12 $26.05 $26.09 $21.76 9,800
2018-08-08 $25.98 $26.17 $25.98 $26.17 $21.83 3,992
2018-08-07 $26.12 $26.12 $26.07 $26.09 $21.76 5,193
2018-08-06 $25.98 $26.13 $25.98 $26.12 $21.79 7,610
2018-08-03 $26.06 $26.10 $26.06 $26.07 $21.74 2,277
2018-08-02 $26.02 $26.09 $25.91 $26.01 $21.69 6,536
2018-08-01 $26.14 $26.17 $25.87 $25.92 $21.62 27,214
2018-07-31 $26.16 $26.27 $26.14 $26.18 $21.84 16,411
2018-07-30 $26.25 $26.26 $26.14 $26.23 $21.88 7,866
2018-07-27 $26.16 $26.26 $26.14 $26.24 $21.89 14,634
2018-07-26 $26.27 $26.27 $26.15 $26.27 $21.91 19,319
2018-07-25 $26.23 $26.29 $26.15 $26.27 $21.91 15,970
2018-07-24 $26.23 $26.23 $26.12 $26.13 $21.79 130,096
2018-07-23 $26.25 $26.25 $26.11 $26.18 $21.84 7,307
2018-07-20 $26.18 $26.21 $26.03 $26.15 $21.81 26,947
2018-07-19 $26.05 $26.18 $26.05 $26.14 $21.80 3,901
2018-07-18 $25.98 $26.07 $25.98 $26.06 $21.74 5,122
2018-07-17 $25.98 $26.09 $25.98 $26.03 $21.71 4,517
2018-07-16 $26.05 $26.14 $26.00 $26.09 $21.76 4,262
2018-07-13 $26.15 $26.30 $26.15 $26.18 $21.84 22,529
2018-07-12 $26.12 $26.28 $26.12 $26.25 $21.90 8,046
2018-07-11 $26.15 $26.26 $26.15 $26.26 $21.90 7,567
2018-07-10 $26.22 $26.28 $25.90 $26.20 $21.85 1,138,775
2018-07-09 $26.24 $26.28 $26.20 $26.20 $21.85 15,060
2018-07-06 $26.29 $26.31 $26.18 $26.23 $21.88 12,416
2018-07-05 $26.29 $26.29 $26.08 $26.24 $21.88 10,146
2018-07-03 $25.96 $26.22 $25.96 $26.21 $21.86 7,177
2018-07-02 $26.10 $26.10 $25.98 $26.07 $21.74 11,462
2018-06-29 $26.05 $26.10 $25.98 $25.99 $21.68 13,941
2018-06-28 $25.93 $26.05 $25.93 $26.05 $21.73 8,448
2018-06-27 $25.94 $26.05 $25.93 $25.94 $21.64 10,072
2018-06-26 $25.91 $26.04 $25.89 $26.04 $21.72 24,217
2018-06-25 $25.94 $25.98 $25.89 $25.94 $21.64 10,226
2018-06-22 $25.92 $25.94 $25.86 $25.94 $21.64 16,577
2018-06-21 $25.88 $25.95 $25.82 $25.83 $21.54 3,977
2018-06-20 $25.95 $26.00 $25.85 $25.88 $21.59 8,292
2018-06-19 $25.95 $25.95 $25.89 $25.93 $21.63 5,973
2018-06-18 $25.90 $25.96 $25.90 $25.91 $21.61 12,911
2018-06-15 $25.81 $25.96 $25.81 $25.95 $21.64 7,337
2018-06-14 $25.83 $25.88 $25.73 $25.88 $21.58 9,877
2018-06-13 $25.78 $25.89 $25.72 $25.79 $21.51 11,653
2018-06-12 $25.88 $25.88 $25.78 $25.81 $21.53 12,073
2018-06-11 $25.89 $25.95 $25.83 $25.84 $21.55 13,598
2018-06-08 $25.93 $25.98 $25.89 $25.89 $21.59 27,175
2018-06-07 $25.90 $25.95 $25.89 $25.90 $21.60 21,053
2018-06-06 $25.95 $25.96 $25.87 $25.90 $21.60 12,013
2018-06-05 $25.90 $25.97 $25.87 $25.90 $21.60 93,087
2018-06-04 $25.92 $25.92 $25.80 $25.88 $21.59 25,877
2018-06-01 $25.72 $25.92 $25.72 $25.92 $21.62 7,008
2018-05-31 $25.92 $25.92 $25.75 $25.83 $21.54 14,296
2018-05-30 $26.33 $26.34 $26.22 $26.25 $21.57 14,431
2018-05-29 $26.30 $26.40 $26.21 $26.29 $21.60 9,009
2018-05-25 $26.33 $26.33 $26.20 $26.24 $21.56 2,529
2018-05-24 $26.19 $26.21 $26.10 $26.20 $21.53 25,753
2018-05-23 $26.20 $26.20 $26.10 $26.19 $21.52 19,988
2018-05-22 $26.08 $26.17 $26.06 $26.09 $21.44 7,605
2018-05-21 $26.20 $26.20 $26.08 $26.13 $21.47 4,595
2018-05-18 $26.20 $26.20 $26.05 $26.05 $21.40 13,492
2018-05-17 $26.20 $26.26 $26.15 $26.21 $21.53 5,986
2018-05-16 $26.27 $26.27 $26.17 $26.23 $21.55 7,528
2018-05-15 $26.18 $26.28 $26.15 $26.20 $21.53 15,633
2018-05-14 $26.28 $26.28 $26.25 $26.28 $21.59 7,955
2018-05-11 $26.13 $26.28 $26.12 $26.25 $21.57 15,636
2018-05-10 $26.22 $26.23 $26.12 $26.15 $21.49 9,013
2018-05-09 $26.35 $26.35 $26.23 $26.24 $21.56 3,446
2018-05-08 $26.22 $26.35 $26.22 $26.35 $21.65 3,532
2018-05-07 $26.33 $26.33 $26.19 $26.28 $21.59 2,528
2018-05-04 $26.27 $26.29 $26.25 $26.29 $21.60 12,295
2018-05-03 $26.34 $26.34 $26.19 $26.23 $21.55 3,744
2018-05-02 $26.34 $26.34 $26.15 $26.20 $21.53 6,497
2018-05-01 $26.21 $26.35 $26.21 $26.34 $21.64 5,489
2018-04-30 $26.34 $26.35 $26.14 $26.14 $21.48 6,691
2018-04-27 $26.35 $26.35 $26.12 $26.14 $21.48 2,685
2018-04-26 $26.16 $26.20 $26.12 $26.20 $21.53 3,586
2018-04-25 $26.36 $26.36 $26.03 $26.15 $21.49 18,818
2018-04-24 $26.64 $26.64 $26.36 $26.41 $21.70 4,016
2018-04-23 $26.50 $26.64 $26.34 $26.64 $21.89 2,013
2018-04-20 $26.57 $26.69 $26.48 $26.69 $21.93 12,398
2018-04-19 $26.60 $26.60 $26.35 $26.57 $21.83 11,025
2018-04-18 $26.34 $26.57 $26.16 $26.55 $21.81 12,559
2018-04-17 $26.28 $26.34 $26.15 $26.34 $21.64 5,999
2018-04-16 $26.34 $26.34 $26.15 $26.18 $21.51 4,534
2018-04-13 $26.22 $26.34 $26.14 $26.34 $21.64 8,215
2018-04-12 $26.28 $26.28 $26.11 $26.25 $21.57 7,543
2018-04-11 $26.21 $26.27 $26.12 $26.15 $21.49 6,912
2018-04-10 $26.44 $26.44 $26.21 $26.22 $21.54 4,455
2018-04-09 $26.33 $26.47 $26.18 $26.22 $21.54 14,097
2018-04-06 $26.38 $26.38 $26.11 $26.33 $21.63 3,680
2018-04-05 $26.10 $26.35 $26.06 $26.34 $21.64 6,668
2018-04-04 $26.06 $26.30 $26.04 $26.27 $21.58 3,181
2018-04-03 $26.75 $26.75 $26.07 $26.28 $21.59 13,865
2018-04-02 $26.78 $26.78 $26.58 $26.65 $21.90 6,238
2018-03-29 $26.42 $26.79 $26.42 $26.69 $21.93 7,532
2018-03-28 $26.70 $26.70 $26.42 $26.42 $21.71 4,066
2018-03-27 $26.71 $26.74 $26.60 $26.66 $21.90 3,422
2018-03-26 $26.71 $26.71 $26.55 $26.55 $21.81 1,949
2018-03-23 $26.74 $26.74 $26.50 $26.67 $21.92 3,145
2018-03-22 $26.64 $26.64 $26.48 $26.48 $21.75 2,531
2018-03-21 $26.64 $26.64 $26.51 $26.64 $21.89 5,621
2018-03-20 $26.60 $26.64 $26.50 $26.64 $21.89 5,042
2018-03-19 $26.61 $26.64 $26.49 $26.50 $21.77 4,109
2018-03-16 $26.61 $26.64 $26.44 $26.64 $21.89 4,831
2018-03-15 $26.50 $26.64 $26.40 $26.64 $21.89 5,772
2018-03-14 $26.47 $26.50 $26.28 $26.31 $21.62 9,349
2018-03-13 $26.45 $26.49 $26.23 $26.49 $21.77 4,797
2018-03-12 $26.49 $26.49 $26.23 $26.41 $21.70 6,700
2018-03-09 $26.49 $26.50 $26.19 $26.44 $21.72 3,246
2018-03-08 $26.39 $26.49 $26.39 $26.49 $21.77 12,270
2018-03-07 $26.45 $26.45 $26.05 $26.39 $21.68 4,658
2018-03-06 $26.11 $26.35 $26.11 $26.35 $21.65 5,868
2018-03-05 $26.19 $26.25 $26.13 $26.25 $21.57 2,996
2018-03-02 $26.04 $26.24 $26.04 $26.15 $21.49 5,274
2018-03-01 $26.19 $26.24 $26.07 $26.24 $21.56 9,774
2018-02-28 $26.17 $26.22 $25.97 $26.22 $21.54 9,675
2018-02-27 $26.39 $26.67 $26.17 $26.31 $21.30 9,696
2018-02-26 $26.15 $26.37 $26.15 $26.37 $21.35 7,151
2018-02-23 $26.27 $26.33 $26.03 $26.18 $21.20 14,474
2018-02-22 $26.07 $26.21 $26.07 $26.17 $21.19 4,247
2018-02-21 $25.92 $26.11 $25.87 $26.06 $21.10 26,870
2018-02-20 $25.98 $25.99 $25.87 $25.90 $20.97 7,323
2018-02-16 $26.20 $26.20 $25.85 $25.87 $20.94 5,741
2018-02-15 $25.91 $26.12 $25.77 $26.12 $21.15 13,539
2018-02-14 $25.86 $25.95 $25.64 $25.71 $20.81 4,498
2018-02-13 $26.17 $26.18 $25.70 $25.86 $20.94 8,517
2018-02-12 $25.99 $26.18 $25.87 $26.14 $21.16 7,965
2018-02-09 $25.83 $26.02 $25.31 $26.00 $21.05 17,572
2018-02-08 $26.06 $26.06 $24.50 $25.62 $20.74 16,262
2018-02-07 $26.01 $26.25 $25.81 $26.00 $21.05 13,791
2018-02-06 $25.89 $25.99 $25.38 $25.98 $21.03 11,241
2018-02-05 $26.00 $26.00 $25.63 $25.96 $21.02 33,659
2018-02-02 $26.01 $26.01 $25.64 $25.83 $20.91 5,724
2018-02-01 $26.16 $26.20 $25.88 $26.05 $21.09 9,853
2018-01-31 $26.16 $26.21 $26.01 $26.20 $21.21 14,045
2018-01-30 $25.99 $26.09 $25.70 $26.00 $21.05 10,376
2018-01-29 $26.19 $26.19 $25.65 $26.05 $21.09 10,267
2018-01-26 $26.06 $26.28 $26.06 $26.27 $21.27 16,758
2018-01-25 $26.04 $26.15 $26.00 $26.15 $21.17 11,255
2018-01-24 $26.13 $26.13 $26.02 $26.03 $21.07 13,007
2018-01-23 $26.03 $26.22 $26.01 $26.08 $21.11 9,707
2018-01-22 $26.06 $26.24 $25.98 $26.09 $21.12 56,835
2018-01-19 $26.04 $26.30 $26.00 $26.00 $21.05 11,475
2018-01-18 $26.32 $26.32 $25.76 $26.24 $21.24 8,236
2018-01-17 $26.39 $26.39 $26.29 $26.31 $21.30 5,346
2018-01-16 $26.63 $26.63 $26.28 $26.29 $21.28 27,996
2018-01-12 $26.62 $26.64 $26.37 $26.53 $21.48 9,007
2018-01-11 $26.41 $26.56 $26.41 $26.56 $21.50 7,833
2018-01-10 $26.73 $26.73 $26.47 $26.55 $21.49 7,547
2018-01-09 $26.75 $26.75 $26.54 $26.56 $21.50 19,629
2018-01-08 $26.55 $26.85 $26.43 $26.75 $21.66 6,941
2018-01-05 $26.84 $26.84 $26.60 $26.60 $21.54 2,773
2018-01-04 $26.77 $26.90 $26.74 $26.74 $21.65 5,224
2018-01-03 $27.06 $27.06 $26.42 $26.98 $21.84 8,779
2018-01-02 $27.00 $27.21 $26.68 $27.04 $21.89 18,189
2017-12-29 $27.11 $27.30 $27.07 $27.08 $21.92 6,869
2017-12-28 $27.41 $27.41 $27.07 $27.07 $21.92 2,952
2017-12-27 $27.41 $27.43 $27.41 $27.41 $22.19 5,222
2017-12-26 $27.35 $27.41 $27.34 $27.35 $22.14 3,161
2017-12-22 $27.10 $27.43 $27.10 $27.34 $22.13 4,560
2017-12-21 $27.30 $27.45 $27.22 $27.35 $22.14 4,025
2017-12-20 $27.41 $27.45 $27.07 $27.25 $22.06 6,428
2017-12-19 $27.38 $27.38 $27.15 $27.34 $22.13 4,375
2017-12-18 $27.29 $27.38 $27.10 $27.34 $22.13 6,271
2017-12-15 $27.10 $27.22 $26.90 $27.00 $21.86 7,926
2017-12-14 $27.44 $27.44 $26.89 $26.89 $21.77 7,621
2017-12-13 $27.33 $27.33 $26.93 $27.08 $21.92 8,597
2017-12-12 $27.46 $27.49 $27.18 $27.26 $22.07 3,831
2017-12-11 $27.43 $27.46 $27.34 $27.42 $22.20 5,246
2017-12-08 $27.48 $27.49 $27.44 $27.47 $22.24 5,804
2017-12-07 $27.49 $27.49 $27.36 $27.40 $22.18 5,187
2017-12-06 $27.49 $27.49 $27.37 $27.49 $22.26 5,279
2017-12-05 $27.49 $27.49 $27.34 $27.34 $22.13 7,640
2017-12-04 $27.49 $27.49 $27.27 $27.35 $22.14 10,990
2017-12-01 $27.53 $27.54 $27.34 $27.49 $22.26 5,059
2017-11-30 $27.26 $27.51 $27.26 $27.50 $22.26 4,090
2017-11-29 $27.60 $27.61 $27.50 $27.58 $22.02 7,787
2017-11-28 $27.55 $27.61 $27.47 $27.61 $22.04 4,181
2017-11-27 $27.57 $27.59 $27.53 $27.59 $22.02 9,878
2017-11-24 $27.43 $27.59 $27.28 $27.58 $22.02 4,011
2017-11-22 $27.54 $27.54 $27.25 $27.35 $21.83 5,225
2017-11-21 $27.59 $27.59 $27.41 $27.55 $21.99 11,050
2017-11-20 $27.54 $27.57 $27.17 $27.45 $21.91 8,349
2017-11-17 $27.40 $27.45 $27.16 $27.43 $21.90 7,828
2017-11-16 $27.02 $27.73 $27.02 $27.23 $21.74 13,678
2017-11-15 $27.05 $27.05 $26.87 $26.96 $21.52 5,479
2017-11-14 $26.99 $27.00 $26.85 $27.00 $21.55 14,944
2017-11-13 $26.98 $26.99 $26.93 $26.99 $21.54 4,366
2017-11-10 $26.88 $26.95 $26.85 $26.94 $21.51 5,717
2017-11-09 $26.97 $26.99 $26.81 $26.88 $21.46 10,777
2017-11-08 $26.89 $26.99 $26.76 $26.84 $21.42 12,396
2017-11-07 $26.83 $26.84 $26.71 $26.84 $21.43 9,847
2017-11-06 $26.87 $26.87 $26.72 $26.78 $21.38 8,755
2017-11-03 $26.87 $26.87 $26.73 $26.87 $21.45 5,103
2017-11-02 $26.88 $26.88 $26.68 $26.78 $21.38 9,297
2017-11-01 $26.79 $26.88 $26.70 $26.88 $21.46 19,093
2017-10-31 $26.75 $26.75 $26.63 $26.75 $21.35 8,723
2017-10-30 $26.65 $26.77 $26.56 $26.73 $21.34 11,818
2017-10-27 $26.55 $26.65 $26.55 $26.65 $21.27 8,157
2017-10-26 $26.50 $26.64 $26.50 $26.57 $21.21 10,928
2017-10-25 $26.65 $26.65 $26.38 $26.50 $21.15 15,348
2017-10-24 $26.71 $26.74 $26.65 $26.70 $21.31 6,827
2017-10-23 $26.65 $26.73 $26.62 $26.71 $21.32 24,274
2017-10-20 $26.74 $26.74 $26.60 $26.68 $21.30 16,318
2017-10-19 $26.69 $26.74 $26.65 $26.74 $21.35 3,935
2017-10-18 $26.64 $26.69 $26.52 $26.69 $21.31 5,529
2017-10-17 $26.65 $26.70 $26.57 $26.69 $21.31 14,149
2017-10-16 $26.75 $26.75 $26.59 $26.64 $21.27 441,649
2017-10-13 $26.53 $26.75 $26.52 $26.75 $21.35 16,066
2017-10-12 $26.40 $26.55 $26.40 $26.48 $21.14 10,461
2017-10-11 $26.39 $26.39 $26.25 $26.39 $21.07 10,496
2017-10-10 $26.14 $26.37 $26.14 $26.35 $21.03 32,771
2017-10-09 $26.22 $26.25 $26.07 $26.14 $20.87 67,694
2017-10-06 $26.45 $26.45 $26.28 $26.30 $20.99 7,570
2017-10-05 $26.63 $26.63 $26.46 $26.46 $21.12 4,114
2017-10-04 $26.58 $26.74 $26.50 $26.50 $21.15 21,432
2017-10-03 $26.86 $26.94 $26.58 $26.58 $21.22 21,803
2017-10-02 $26.95 $27.03 $26.71 $26.71 $21.32 12,319
2017-09-29 $27.08 $27.15 $26.82 $26.84 $21.43 12,508
2017-09-28 $27.08 $27.08 $26.94 $27.03 $21.58 7,439
2017-09-27 $27.27 $27.27 $26.83 $26.90 $21.47 21,526
2017-09-26 $27.20 $27.28 $27.09 $27.28 $21.78 5,448
2017-09-25 $27.32 $27.32 $27.08 $27.20 $21.72 4,596
2017-09-22 $27.13 $27.30 $27.13 $27.27 $21.77 3,016
2017-09-21 $27.10 $27.28 $27.05 $27.05 $21.59 2,407
2017-09-20 $27.35 $27.35 $27.00 $27.01 $21.56 7,608
2017-09-19 $27.35 $27.35 $27.14 $27.30 $21.79 6,070
2017-09-18 $27.30 $27.50 $27.19 $27.20 $21.71 8,455
2017-09-15 $27.24 $27.34 $27.11 $27.30 $21.79 6,940
2017-09-14 $27.08 $27.34 $27.08 $27.14 $21.66 2,554
2017-09-13 $27.35 $27.38 $27.10 $27.25 $21.75 3,783
2017-09-12 $27.11 $27.11 $26.98 $27.11 $21.64 4,273
2017-09-11 $27.15 $27.15 $26.76 $27.11 $21.64 2,352
2017-09-08 $26.88 $27.16 $26.64 $26.82 $21.41 4,861
2017-09-07 $27.15 $27.22 $26.84 $27.10 $21.63 8,634
2017-09-06 $27.00 $27.00 $26.83 $27.00 $21.55 6,480
2017-09-05 $26.89 $27.00 $26.87 $27.00 $21.55 5,181
2017-09-01 $26.85 $26.99 $26.63 $26.99 $21.54 1,651
2017-08-31 $26.76 $26.85 $26.59 $26.85 $21.43 9,088
2017-08-30 $26.60 $26.76 $26.55 $26.76 $21.36 7,032
2017-08-29 $26.99 $26.99 $26.89 $26.90 $21.16 4,455
2017-08-28 $26.97 $26.99 $26.97 $26.99 $21.23 3,849
2017-08-25 $26.84 $26.99 $26.80 $26.80 $21.09 12,510
2017-08-24 $26.84 $26.84 $26.71 $26.84 $21.12 2,423
2017-08-23 $26.84 $26.84 $26.71 $26.75 $21.05 4,035
2017-08-22 $26.84 $26.84 $26.78 $26.84 $21.12 6,452
2017-08-21 $26.84 $26.84 $26.71 $26.71 $21.01 9,137
2017-08-18 $26.82 $26.84 $26.69 $26.84 $21.12 8,706
2017-08-17 $26.84 $26.84 $26.77 $26.84 $21.12 5,459
2017-08-16 $26.80 $26.84 $26.73 $26.73 $21.03 4,740
2017-08-15 $26.75 $26.80 $26.66 $26.74 $21.04 10,174
2017-08-14 $26.69 $26.75 $26.50 $26.75 $21.05 5,718
2017-08-11 $26.73 $26.73 $26.35 $26.38 $20.75 7,089
2017-08-10 $26.81 $26.81 $26.61 $26.61 $20.94 7,690
2017-08-09 $26.82 $26.82 $26.66 $26.81 $21.09 8,173
2017-08-08 $26.78 $26.82 $26.67 $26.82 $21.10 9,246
2017-08-07 $26.79 $26.79 $26.66 $26.78 $21.07 4,192
2017-08-04 $26.79 $26.79 $26.62 $26.79 $21.08 7,457
2017-08-03 $26.82 $26.82 $26.70 $26.72 $21.02 8,629
2017-08-02 $26.80 $26.82 $26.75 $26.75 $21.05 6,462
2017-08-01 $26.72 $26.75 $26.71 $26.75 $21.05 5,010
2017-07-31 $26.74 $26.74 $26.69 $26.72 $21.02 5,673
2017-07-28 $26.73 $26.74 $26.64 $26.70 $21.01 3,948
2017-07-27 $26.74 $26.77 $26.63 $26.63 $20.95 6,719
2017-07-26 $26.78 $26.78 $26.60 $26.71 $21.01 8,765
2017-07-25 $26.89 $26.89 $26.60 $26.60 $20.93 20,877
2017-07-24 $26.68 $26.89 $26.68 $26.89 $21.16 13,041
2017-07-21 $26.76 $26.89 $26.67 $26.89 $21.16 13,609
2017-07-20 $26.75 $26.80 $26.67 $26.68 $20.99 26,800
2017-07-19 $26.77 $26.89 $26.77 $26.89 $21.16 4,098
2017-07-18 $26.74 $26.79 $26.60 $26.77 $21.06 18,571
2017-07-17 $26.56 $26.74 $26.56 $26.70 $21.01 12,153
2017-07-14 $26.63 $26.74 $26.59 $26.72 $21.02 8,420
2017-07-13 $26.64 $26.64 $26.52 $26.62 $20.94 10,766
2017-07-12 $26.44 $26.65 $26.44 $26.53 $20.87 5,725
2017-07-11 $26.70 $26.70 $26.43 $26.56 $20.90 18,353
2017-07-10 $26.78 $26.78 $26.70 $26.70 $21.01 15,582
2017-07-07 $26.70 $26.75 $26.70 $26.75 $21.05 7,627
2017-07-06 $26.66 $26.71 $26.53 $26.70 $21.01 16,934
2017-07-05 $26.65 $26.66 $26.50 $26.66 $20.98 12,270
2017-07-03 $26.66 $26.66 $26.64 $26.65 $20.97 2,000
2017-06-30 $26.54 $26.65 $26.53 $26.65 $20.97 12,150
2017-06-29 $26.53 $26.55 $26.43 $26.44 $20.80 19,750
2017-06-28 $26.49 $26.54 $26.39 $26.50 $20.85 124,982
2017-06-27 $26.50 $26.50 $26.38 $26.38 $20.76 26,262
2017-06-26 $26.48 $26.50 $26.42 $26.47 $20.83 24,038
2017-06-23 $26.43 $26.47 $26.34 $26.41 $20.78 22,864
2017-06-22 $26.38 $26.50 $26.37 $26.38 $20.75 10,038
2017-06-21 $26.43 $26.44 $26.33 $26.35 $20.73 11,628
2017-06-20 $26.33 $26.43 $26.33 $26.35 $20.73 11,849
2017-06-19 $26.45 $26.45 $26.27 $26.40 $20.77 15,310
2017-06-16 $26.37 $26.38 $26.32 $26.38 $20.75 10,851
2017-06-15 $26.33 $26.45 $26.25 $26.38 $20.75 19,129
2017-06-14 $26.37 $26.40 $26.27 $26.38 $20.75 31,666
2017-06-13 $26.39 $26.40 $26.25 $26.27 $20.67 7,432
2017-06-12 $26.43 $26.43 $26.30 $26.34 $20.73 5,999
2017-06-09 $26.44 $26.44 $26.37 $26.39 $20.76 4,409
2017-06-08 $26.45 $26.45 $26.39 $26.44 $20.80 7,964
2017-06-07 $26.45 $26.51 $26.40 $26.40 $20.77 16,013
2017-06-06 $26.50 $26.50 $26.39 $26.45 $20.81 3,486
2017-06-05 $26.49 $26.50 $26.43 $26.43 $20.79 7,359
2017-06-02 $26.44 $26.44 $26.34 $26.40 $20.77 8,015
2017-06-01 $26.56 $26.56 $26.40 $26.43 $20.79 5,230
2017-05-31 $26.56 $26.56 $26.28 $26.31 $20.70 8,232
2017-05-30 $26.40 $26.49 $26.25 $26.38 $20.75 10,290
2017-05-26 $26.65 $26.79 $26.65 $26.70 $20.70 8,180
2017-05-25 $26.69 $26.69 $26.60 $26.65 $20.66 3,101
2017-05-24 $26.69 $26.69 $26.64 $26.68 $20.68 4,053
2017-05-23 $26.59 $26.62 $26.57 $26.62 $20.64 5,381
2017-05-22 $26.59 $26.59 $26.57 $26.58 $20.61 5,693
2017-05-19 $26.59 $26.59 $26.50 $26.59 $20.61 5,902
2017-05-18 $26.60 $26.60 $26.46 $26.59 $20.61 9,320
2017-05-17 $26.59 $26.59 $26.54 $26.59 $20.61 27,942
2017-05-16 $26.46 $26.59 $26.46 $26.59 $20.61 11,899
2017-05-15 $26.59 $26.59 $26.51 $26.58 $20.61 5,707
2017-05-12 $26.58 $26.59 $26.48 $26.52 $20.56 3,644
2017-05-11 $26.57 $26.59 $26.35 $26.50 $20.55 7,258
2017-05-10 $26.52 $26.56 $26.45 $26.56 $20.59 5,586
2017-05-09 $26.52 $26.58 $26.34 $26.51 $20.56 6,073
2017-05-08 $26.56 $26.59 $26.33 $26.34 $20.42 16,343
2017-05-05 $26.61 $26.61 $26.45 $26.45 $20.51 4,828
2017-05-04 $26.61 $26.61 $26.46 $26.61 $20.63 11,433
2017-05-03 $26.65 $26.65 $26.27 $26.61 $20.63 15,781
2017-05-02 $26.65 $26.65 $26.59 $26.65 $20.66 14,123
2017-05-01 $26.49 $26.65 $26.40 $26.60 $20.63 11,209
2017-04-28 $26.50 $26.50 $26.37 $26.50 $20.54 6,330
2017-04-27 $26.70 $26.70 $26.29 $26.50 $20.55 4,257
2017-04-26 $26.48 $26.75 $26.35 $26.50 $20.55 29,932
2017-04-25 $26.28 $26.49 $26.27 $26.48 $20.53 15,927
2017-04-24 $26.19 $26.28 $26.19 $26.28 $20.37 16,245
2017-04-21 $26.17 $26.19 $26.05 $26.19 $20.30 11,965
2017-04-20 $26.16 $26.17 $26.03 $26.17 $20.29 12,181
2017-04-19 $26.13 $26.17 $26.05 $26.11 $20.24 19,198
2017-04-18 $26.06 $26.14 $26.05 $26.13 $20.26 16,025
2017-04-17 $26.01 $26.14 $26.00 $26.14 $20.27 11,119
2017-04-13 $26.14 $26.14 $26.00 $26.05 $20.20 21,293
2017-04-12 $26.08 $26.10 $26.00 $26.09 $20.23 8,807
2017-04-11 $26.13 $26.14 $26.00 $26.01 $20.17 6,638
2017-04-10 $26.09 $26.16 $26.04 $26.04 $20.19 23,457
2017-04-07 $26.09 $26.10 $25.96 $25.98 $20.14 19,717
2017-04-06 $26.05 $26.05 $25.90 $26.02 $20.17 19,010
2017-04-05 $26.08 $26.08 $25.97 $26.06 $20.20 73,697
2017-04-04 $26.13 $26.13 $25.94 $25.99 $20.15 33,578
2017-04-03 $26.00 $26.00 $25.92 $25.95 $20.12 221,808
2017-03-31 $25.88 $26.07 $25.87 $25.91 $20.09 165,187
2017-03-30 $25.85 $26.04 $25.85 $26.00 $20.16 10,649
2017-03-29 $26.18 $26.18 $25.95 $25.97 $20.13 20,703
2017-03-28 $26.19 $26.19 $26.08 $26.11 $20.24 5,778
2017-03-27 $26.18 $26.18 $26.14 $26.18 $20.30 4,110
2017-03-24 $26.15 $26.18 $26.07 $26.18 $20.30 5,015
2017-03-23 $26.15 $26.15 $26.03 $26.05 $20.20 8,606
2017-03-22 $26.09 $26.14 $26.02 $26.04 $20.19 14,257
2017-03-21 $26.15 $26.15 $26.00 $26.00 $20.16 43,765
2017-03-20 $26.18 $26.18 $25.99 $26.15 $20.27 14,391
2017-03-17 $26.19 $26.19 $25.96 $26.11 $20.24 10,740
2017-03-16 $25.82 $26.19 $25.73 $26.19 $20.31 2,768
2017-03-15 $25.60 $25.85 $25.55 $25.62 $19.86 11,073
2017-03-14 $25.36 $25.60 $25.26 $25.60 $19.85 12,533
2017-03-13 $25.62 $25.62 $25.36 $25.36 $19.66 3,498
2017-03-10 $25.67 $25.69 $25.34 $25.37 $19.67 10,086
2017-03-09 $25.74 $25.74 $25.20 $25.44 $19.72 14,496
2017-03-08 $25.75 $25.92 $25.44 $25.52 $19.79 11,519
2017-03-07 $25.90 $25.90 $25.71 $25.72 $19.94 4,938
2017-03-06 $25.96 $25.96 $25.86 $25.89 $20.07 2,505
2017-03-03 $25.93 $25.93 $25.82 $25.89 $20.07 2,136
2017-03-02 $26.00 $26.00 $25.81 $25.94 $20.11 8,081
2017-03-01 $26.09 $26.09 $25.72 $25.86 $20.05 10,177
2017-02-28 $26.16 $26.16 $25.82 $26.12 $20.25 18,570
2017-02-27 $26.14 $26.19 $26.00 $26.10 $20.24 17,000
2017-02-24 $26.49 $26.53 $26.27 $26.28 $20.07 5,715
2017-02-23 $26.28 $26.55 $26.23 $26.49 $20.23 9,585
2017-02-22 $26.21 $26.29 $26.10 $26.11 $19.94 9,832
2017-02-21 $26.10 $26.30 $26.06 $26.20 $20.01 13,704
2017-02-17 $26.06 $26.06 $25.89 $26.02 $19.88 7,028
2017-02-16 $26.00 $26.08 $25.93 $25.93 $19.81 9,200
2017-02-15 $25.99 $26.05 $25.67 $25.90 $19.78 22,701
2017-02-14 $26.09 $26.09 $25.84 $25.99 $19.85 13,266
2017-02-13 $26.02 $26.02 $25.84 $26.01 $19.87 15,816
2017-02-10 $25.76 $25.93 $25.75 $25.82 $19.72 12,783
2017-02-09 $25.95 $25.95 $25.82 $25.87 $19.76 8,565
2017-02-08 $25.89 $25.98 $25.78 $25.85 $19.75 53,083
2017-02-07 $25.89 $25.89 $25.68 $25.80 $19.71 28,246
2017-02-06 $25.98 $25.98 $25.80 $25.82 $19.72 7,494
2017-02-03 $25.99 $25.99 $25.81 $25.81 $19.72 13,707
2017-02-02 $26.36 $26.36 $25.80 $25.87 $19.76 21,779
2017-02-01 $25.85 $25.85 $25.79 $25.79 $19.70 2,969
2017-01-31 $25.82 $26.00 $25.56 $25.72 $19.65 5,126
2017-01-30 $26.33 $26.33 $25.84 $25.88 $19.77 8,040
2017-01-27 $25.98 $26.10 $25.79 $26.09 $19.93 4,612
2017-01-26 $25.93 $26.00 $25.80 $25.81 $19.72 9,136
2017-01-25 $26.36 $26.36 $25.77 $25.93 $19.81 8,123
2017-01-24 $26.01 $26.35 $25.81 $26.35 $20.13 7,040
2017-01-23 $25.84 $25.84 $25.40 $25.84 $19.74 11,467
2017-01-20 $25.72 $25.84 $25.35 $25.77 $19.68 6,442
2017-01-19 $25.96 $25.96 $25.28 $25.55 $19.52 13,131
2017-01-18 $25.99 $25.99 $25.68 $25.86 $19.75 3,713
2017-01-17 $25.88 $26.24 $25.75 $25.75 $19.67 15,442
2017-01-13 $26.05 $26.09 $25.63 $26.09 $19.93 8,022
2017-01-12 $26.08 $26.08 $25.85 $25.85 $19.75 12,802
2017-01-11 $25.70 $25.88 $25.51 $25.88 $19.77 13,252
2017-01-10 $25.80 $25.89 $25.55 $25.71 $19.64 20,971
2017-01-09 $26.08 $26.08 $25.56 $25.77 $19.68 9,753
2017-01-06 $25.69 $25.79 $25.64 $25.78 $19.69 6,060
2017-01-05 $25.79 $25.79 $25.48 $25.69 $19.62 8,020
2017-01-04 $25.38 $25.72 $25.22 $25.65 $19.59 14,277
2017-01-03 $24.80 $25.59 $24.80 $25.42 $19.42 26,669
2016-12-30 $25.06 $25.07 $24.81 $24.86 $18.99 101,797
2016-12-29 $25.25 $25.25 $24.90 $24.90 $19.02 22,226
2016-12-28 $25.30 $25.39 $25.05 $25.18 $19.23 23,652
2016-12-27 $25.19 $25.27 $25.05 $25.20 $19.25 14,720
2016-12-23 $25.13 $25.13 $25.00 $25.05 $19.13 15,349
2016-12-22 $25.04 $25.04 $24.95 $25.00 $19.10 27,911
2016-12-21 $25.07 $25.07 $24.78 $24.95 $19.06 27,033
2016-12-20 $25.04 $25.04 $24.62 $24.94 $19.05 40,184
2016-12-19 $25.00 $25.10 $24.82 $24.97 $19.07 23,940
2016-12-16 $25.00 $25.00 $24.80 $24.98 $19.08 18,310
2016-12-15 $24.57 $24.97 $24.42 $24.88 $19.00 27,228
2016-12-14 $25.22 $25.22 $24.33 $24.33 $18.58 16,544
2016-12-13 $25.04 $25.18 $24.89 $24.96 $19.07 34,207
2016-12-12 $25.03 $25.03 $24.80 $24.81 $18.95 16,945
2016-12-09 $25.01 $25.01 $24.89 $24.97 $19.07 15,612
2016-12-08 $25.00 $25.03 $24.87 $24.98 $19.08 20,368
2016-12-07 $25.00 $25.01 $24.94 $24.99 $19.09 18,096
2016-12-06 $25.24 $25.24 $24.80 $24.96 $19.06 29,236
2016-12-05 $25.25 $25.25 $24.90 $24.98 $19.08 14,278
2016-12-02 $25.25 $25.25 $25.00 $25.21 $19.26 22,143
2016-12-01 $25.25 $25.25 $24.82 $25.17 $19.23 17,781
2016-11-30 $25.55 $25.55 $24.78 $25.25 $19.29 16,914
2016-11-29 $25.49 $25.54 $25.25 $25.28 $19.31 11,889
2016-11-28 $25.89 $25.89 $25.48 $25.51 $19.19 6,886
2016-11-25 $25.90 $25.90 $25.36 $25.42 $19.12 2,908
2016-11-23 $25.35 $25.90 $25.17 $25.86 $19.45 17,671
2016-11-22 $25.64 $25.64 $25.26 $25.28 $19.02 28,764
2016-11-21 $25.44 $25.64 $25.20 $25.64 $19.29 19,499
2016-11-18 $25.06 $25.49 $25.03 $25.03 $18.83 228,056
2016-11-17 $25.41 $25.53 $25.09 $25.25 $18.99 25,119
2016-11-16 $25.50 $25.82 $25.41 $25.41 $19.11 32,332
2016-11-15 $24.96 $25.83 $24.96 $25.45 $19.14 48,890
2016-11-14 $25.92 $25.92 $24.50 $24.90 $18.73 36,391
2016-11-11 $25.59 $25.63 $25.45 $25.49 $19.17 49,516
2016-11-10 $26.28 $26.28 $25.28 $25.54 $19.21 53,500
2016-11-09 $26.50 $26.50 $26.03 $26.20 $19.71 17,238
2016-11-08 $26.63 $26.63 $26.36 $26.44 $19.89 6,613
2016-11-07 $26.70 $26.70 $26.25 $26.25 $19.75 7,187
2016-11-04 $26.72 $26.72 $26.33 $26.50 $19.93 9,581
2016-11-03 $26.73 $26.73 $26.17 $26.37 $19.84 111,445
2016-11-02 $26.61 $26.67 $26.49 $26.53 $19.96 11,431
2016-11-01 $26.88 $26.93 $26.56 $26.61 $20.02 10,530
2016-10-31 $26.90 $26.97 $26.86 $26.88 $20.22 8,994
2016-10-28 $26.98 $26.99 $26.82 $26.94 $20.27 14,288
2016-10-27 $27.06 $27.14 $26.70 $26.95 $20.27 28,304
2016-10-26 $27.03 $27.11 $26.88 $27.05 $20.35 14,508
2016-10-25 $27.23 $27.23 $26.96 $26.97 $20.29 13,861
2016-10-24 $27.49 $27.60 $27.00 $27.17 $20.44 295,495
2016-10-21 $27.88 $27.95 $27.31 $27.34 $20.57 484,808
2016-10-20 $27.98 $27.98 $27.75 $27.76 $20.88 28,363
2016-10-19 $27.95 $27.97 $27.63 $27.93 $21.01 57,958
2016-10-18 $27.77 $27.99 $27.59 $27.68 $20.82 22,408
2016-10-17 $28.00 $28.00 $27.61 $27.67 $20.81 63,049
2016-10-14 $27.90 $28.04 $27.61 $27.87 $20.96 28,679
2016-10-13 $28.00 $28.18 $27.71 $27.80 $20.91 136,697
2016-10-12 $27.89 $28.01 $27.68 $28.01 $21.07 61,752
2016-10-11 $28.09 $28.09 $27.82 $27.82 $20.93 28,127
2016-10-10 $27.94 $28.46 $27.83 $27.92 $21.00 57,005
2016-10-07 $27.94 $27.94 $27.45 $27.81 $20.92 13,918
2016-10-06 $28.28 $28.33 $27.58 $27.75 $20.87 52,644
2016-10-05 $27.95 $28.28 $27.91 $28.25 $21.25 64,762
2016-10-04 $27.94 $27.94 $27.74 $27.88 $20.97 23,325
2016-10-03 $27.85 $27.99 $27.70 $27.94 $21.02 18,008
2016-09-30 $27.38 $27.85 $27.15 $27.85 $20.95 38,200
2016-09-29 $27.48 $27.48 $27.24 $27.37 $20.59 10,968
2016-09-28 $27.08 $27.50 $27.03 $27.48 $20.67 26,096
2016-09-27 $27.05 $27.29 $26.89 $27.08 $20.37 71,411
2016-09-26 $26.98 $27.05 $26.91 $27.04 $20.34 14,084
2016-09-23 $26.96 $26.98 $26.85 $26.91 $20.24 54,643
2016-09-22 $26.90 $27.10 $26.87 $26.91 $20.24 46,865
2016-09-21 $26.87 $26.95 $26.70 $26.90 $20.24 34,836
2016-09-20 $27.40 $27.40 $26.87 $26.99 $20.30 33,394
2016-09-19 $26.85 $27.35 $26.72 $27.00 $20.31 55,205
2016-09-16 $26.84 $26.84 $26.60 $26.84 $20.19 8,692
2016-09-15 $26.77 $26.83 $26.67 $26.82 $20.17 12,509
2016-09-14 $26.55 $26.80 $26.55 $26.70 $20.08 11,180
2016-09-13 $26.85 $26.85 $26.64 $26.80 $20.16 18,311
2016-09-12 $26.84 $26.93 $26.62 $26.86 $20.20 9,970
2016-09-09 $26.98 $26.98 $26.71 $26.80 $20.16 42,342
2016-09-08 $26.86 $26.99 $26.83 $26.90 $20.24 25,332
2016-09-07 $26.83 $27.03 $26.82 $26.92 $20.25 37,495
2016-09-06 $26.79 $26.82 $26.70 $26.73 $20.11 31,421
2016-09-02 $26.70 $26.78 $26.64 $26.78 $20.14 26,744
2016-09-01 $26.65 $26.72 $26.62 $26.69 $20.08 93,890
2016-08-31 $26.71 $26.74 $26.64 $26.69 $20.08 25,491
2016-08-30 $26.90 $27.00 $26.89 $26.96 $20.08 221,025
2016-08-29 $26.93 $26.95 $26.80 $26.90 $20.04 106,952
2016-08-26 $27.02 $27.05 $26.75 $26.80 $19.97 102,561
2016-08-25 $27.09 $27.09 $26.89 $26.90 $20.04 25,788
2016-08-24 $26.91 $26.99 $26.86 $26.95 $20.08 38,907
2016-08-23 $27.10 $27.15 $26.86 $26.97 $20.09 53,011
2016-08-22 $27.18 $27.18 $26.81 $27.05 $20.15 31,502
2016-08-19 $27.04 $27.13 $26.99 $27.10 $20.19 73,118
2016-08-18 $26.99 $27.20 $26.85 $27.08 $20.17 37,375
2016-08-17 $27.05 $27.05 $26.90 $26.98 $20.10 22,733
2016-08-16 $27.17 $27.50 $26.91 $27.04 $20.14 127,390
2016-08-15 $27.19 $27.19 $26.80 $27.18 $20.25 43,644
2016-08-12 $26.75 $27.22 $26.70 $26.93 $20.06 34,532
2016-08-11 $26.69 $26.74 $26.50 $26.74 $19.92 154,457
2016-08-10 $26.57 $26.60 $26.50 $26.59 $19.81 54,001
2016-08-09 $26.61 $26.65 $26.38 $26.53 $19.76 59,340
2016-08-08 $26.70 $26.70 $26.51 $26.55 $19.78 56,122
2016-08-05 $26.60 $26.70 $26.55 $26.59 $19.81 26,081
2016-08-04 $26.65 $26.65 $26.52 $26.56 $19.79 38,065
2016-08-03 $26.48 $26.70 $26.36 $26.48 $19.73 74,399
2016-08-02 $26.50 $26.50 $26.36 $26.43 $19.69 107,418
2016-08-01 $26.37 $26.45 $26.18 $26.44 $19.70 59,686
2016-07-29 $26.35 $26.35 $26.31 $26.31 $19.60 111,184
2016-07-28 $26.36 $26.45 $26.32 $26.35 $19.63 117,977
2016-07-27 $26.38 $26.38 $26.25 $26.31 $19.60 99,736
2016-07-26 $26.45 $26.45 $26.30 $26.34 $19.62 122,370
2016-07-25 $26.07 $26.45 $26.07 $26.43 $19.69 69,723
2016-07-22 $26.36 $26.60 $26.36 $26.45 $19.70 186,075
2016-07-21 $26.50 $26.50 $26.21 $26.35 $19.63 139,847
2016-07-20 $26.05 $26.50 $25.90 $26.50 $19.74 62,679
2016-07-19 $26.10 $26.25 $24.95 $25.90 $19.29 311,563
2016-07-18 $25.90 $26.15 $25.85 $25.90 $19.29 146,262
2016-07-15 $25.95 $26.10 $25.80 $25.95 $19.33 237,073
2016-07-14 $25.80 $26.35 $25.45 $25.90 $19.29 349,069
2016-07-13 $25.70 $26.00 $25.17 $25.95 $19.33 1,177,848
2016-07-12 $25.48 $25.78 $25.20 $25.72 $19.16 462,090
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.