W.R. Berkley Corp (WRB-P-D) Exchange: NYSE

  1. Profile
  2. W.R. Berkley Corp (WRB-P-D)

Data as of Oct. 8, 2025

$25.33 ($0.00) 0.00%

W.R. Berkley Corp - Daily Information
Click for more stock information on W.R. Berkley Corp.
Daily Information Data
Date Oct. 8, 2025
Open $25.33
Previous Close $25.33
High $25.33
Low $25.33
Adjusted Open $25.33
Previous Adjusted Close $25.33
Adjusted High $25.33
Adjusted Low $25.33
Invest in W.R. Berkley Corp (WRB-P-D)
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
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for W.R. Berkley Corp (WRB-P-D)
Date Open High Low Close Adj.Close Volume
2021-06-02 $25.33 $25.33 $25.33 $25.33 $25.33 0
2021-06-01 $25.33 $25.33 $25.33 $25.33 $25.33 0
2021-05-28 $25.33 $25.35 $25.33 $25.33 $25.33 24,640
2021-05-27 $25.33 $25.34 $25.33 $25.33 $25.33 13,206
2021-05-26 $25.33 $25.35 $25.33 $25.33 $25.33 11,598
2021-05-25 $25.33 $25.34 $25.33 $25.34 $25.34 25,768
2021-05-24 $25.33 $25.35 $25.33 $25.33 $25.33 29,869
2021-05-21 $25.32 $25.33 $25.32 $25.33 $25.33 22,229
2021-05-20 $25.33 $25.33 $25.31 $25.32 $25.32 29,389
2021-05-19 $25.32 $25.33 $25.31 $25.32 $25.32 96,083
2021-05-18 $25.32 $25.33 $25.32 $25.32 $25.32 244,922
2021-05-17 $25.35 $25.36 $25.31 $25.32 $25.32 206,553
2021-05-14 $25.32 $25.35 $25.32 $25.32 $25.32 17,546
2021-05-13 $25.33 $25.33 $25.32 $25.33 $25.33 30,578
2021-05-12 $25.32 $25.33 $25.32 $25.32 $24.96 13,000
2021-05-11 $25.32 $25.33 $25.32 $25.32 $24.96 19,501
2021-05-10 $25.32 $25.33 $25.32 $25.32 $24.96 19,157
2021-05-07 $25.32 $25.33 $25.32 $25.33 $24.97 20,503
2021-05-06 $25.32 $25.33 $25.31 $25.32 $24.96 64,678
2021-05-05 $25.32 $25.34 $25.30 $25.31 $24.95 8,832
2021-05-04 $25.32 $25.33 $25.32 $25.33 $24.97 13,811
2021-05-03 $25.32 $25.33 $25.32 $25.33 $24.97 13,701
2021-04-30 $25.32 $25.33 $25.32 $25.32 $24.96 41,505
2021-04-29 $25.32 $25.33 $25.32 $25.32 $24.96 13,031
2021-04-28 $25.33 $25.33 $25.32 $25.32 $24.96 15,026
2021-04-27 $25.32 $25.33 $25.32 $25.33 $24.97 10,004
2021-04-26 $25.32 $25.33 $25.32 $25.33 $24.97 10,110
2021-04-23 $25.32 $25.33 $25.31 $25.33 $24.97 22,017
2021-04-22 $25.32 $25.34 $25.31 $25.31 $24.95 128,573
2021-04-21 $25.33 $25.34 $25.31 $25.31 $24.95 56,686
2021-04-20 $25.33 $25.36 $25.32 $25.32 $24.96 77,472
2021-04-19 $25.39 $25.39 $25.33 $25.33 $24.97 15,461
2021-04-16 $25.32 $25.37 $25.32 $25.37 $25.01 28,634
2021-04-15 $25.32 $25.37 $25.31 $25.36 $25.00 26,154
2021-04-14 $25.34 $25.36 $25.31 $25.36 $25.00 22,242
2021-04-13 $25.30 $25.35 $25.30 $25.34 $24.98 18,158
2021-04-12 $25.40 $25.40 $25.29 $25.30 $24.94 110,258
2021-04-09 $25.33 $25.43 $25.32 $25.42 $25.06 13,616
2021-04-08 $25.33 $25.39 $25.33 $25.36 $25.00 17,713
2021-04-07 $25.34 $25.38 $25.33 $25.33 $24.97 12,515
2021-04-06 $25.36 $25.38 $25.35 $25.36 $25.00 26,948
2021-04-05 $25.37 $25.38 $25.34 $25.37 $25.01 21,433
2021-04-01 $25.36 $25.41 $25.33 $25.33 $24.97 33,441
2021-03-31 $25.48 $25.51 $25.31 $25.32 $24.96 62,167
2021-03-30 $25.35 $25.47 $25.35 $25.43 $25.07 8,910
2021-03-29 $25.36 $25.50 $25.36 $25.40 $25.04 14,836
2021-03-26 $25.54 $25.54 $25.38 $25.51 $25.15 67,539
2021-03-25 $25.47 $25.54 $25.43 $25.54 $25.18 8,195
2021-03-24 $25.50 $25.61 $25.44 $25.45 $25.09 12,899
2021-03-23 $25.43 $25.47 $25.40 $25.47 $25.11 6,514
2021-03-22 $25.42 $25.47 $25.36 $25.40 $25.04 15,991
2021-03-19 $25.37 $25.42 $25.34 $25.36 $25.00 16,587
2021-03-18 $25.58 $25.58 $25.36 $25.36 $25.00 17,225
2021-03-17 $25.45 $25.60 $25.40 $25.51 $25.15 19,448
2021-03-16 $25.35 $25.55 $25.35 $25.55 $25.19 16,931
2021-03-15 $25.41 $25.41 $25.35 $25.39 $25.03 32,134
2021-03-12 $25.34 $25.42 $25.34 $25.36 $25.00 18,727
2021-03-11 $25.30 $25.45 $25.30 $25.36 $25.00 18,523
2021-03-10 $25.34 $25.37 $25.31 $25.35 $24.99 11,505
2021-03-09 $25.40 $25.40 $25.31 $25.34 $24.98 13,379
2021-03-08 $25.30 $25.42 $25.27 $25.37 $25.01 23,634
2021-03-05 $25.45 $25.45 $25.30 $25.31 $24.95 23,236
2021-03-04 $25.35 $25.45 $25.34 $25.41 $25.05 16,477
2021-03-03 $25.31 $25.45 $25.30 $25.43 $25.07 10,121
2021-03-02 $25.22 $25.46 $25.22 $25.36 $25.00 31,456
2021-03-01 $25.30 $25.35 $25.22 $25.34 $24.98 39,093
2021-02-26 $25.29 $25.29 $25.15 $25.29 $24.93 21,463
2021-02-25 $25.19 $25.29 $25.10 $25.22 $24.86 34,394
2021-02-24 $25.30 $25.30 $25.19 $25.27 $24.91 28,773
2021-02-23 $25.23 $25.30 $25.20 $25.28 $24.92 32,972
2021-02-22 $25.30 $25.34 $25.23 $25.31 $24.95 28,021
2021-02-19 $25.33 $25.36 $25.29 $25.35 $24.99 17,114
2021-02-18 $25.29 $25.37 $25.27 $25.37 $25.01 39,225
2021-02-17 $25.29 $25.37 $25.29 $25.29 $24.93 19,877
2021-02-16 $25.36 $25.38 $25.29 $25.29 $24.93 32,474
2021-02-12 $25.28 $25.35 $25.26 $25.34 $24.98 30,606
2021-02-11 $25.38 $25.38 $25.28 $25.28 $24.92 16,785
2021-02-10 $25.64 $25.72 $25.61 $25.64 $24.93 13,396
2021-02-09 $25.67 $25.72 $25.63 $25.72 $25.01 17,977
2021-02-08 $25.62 $25.69 $25.62 $25.63 $24.92 10,559
2021-02-05 $25.70 $25.70 $25.60 $25.65 $24.94 18,827
2021-02-04 $25.62 $25.71 $25.57 $25.70 $24.99 24,613
2021-02-03 $25.60 $25.72 $25.60 $25.63 $24.92 32,050
2021-02-02 $25.60 $25.67 $25.60 $25.66 $24.95 7,191
2021-02-01 $25.61 $25.69 $25.61 $25.67 $24.96 17,425
2021-01-29 $25.55 $25.67 $25.53 $25.67 $24.96 40,513
2021-01-28 $25.59 $25.63 $25.56 $25.63 $24.92 26,526
2021-01-27 $25.62 $25.66 $25.59 $25.59 $24.88 13,762
2021-01-26 $25.63 $25.66 $25.60 $25.66 $24.95 28,176
2021-01-25 $25.56 $25.65 $25.56 $25.65 $24.94 11,141
2021-01-22 $25.64 $25.64 $25.59 $25.64 $24.93 8,376
2021-01-21 $25.60 $25.66 $25.58 $25.58 $24.87 14,624
2021-01-20 $25.68 $25.68 $25.64 $25.65 $24.94 12,365
2021-01-19 $25.53 $25.65 $25.53 $25.65 $24.94 11,092
2021-01-15 $25.58 $25.66 $25.58 $25.58 $24.87 10,322
2021-01-14 $25.59 $25.65 $25.58 $25.64 $24.93 13,059
2021-01-13 $25.49 $25.71 $25.49 $25.65 $24.94 16,068
2021-01-12 $25.49 $25.56 $25.49 $25.56 $24.85 25,891
2021-01-11 $25.49 $25.61 $25.49 $25.53 $24.82 18,001
2021-01-08 $25.50 $25.60 $25.50 $25.60 $24.89 10,611
2021-01-07 $25.55 $25.55 $25.46 $25.51 $24.80 10,877
2021-01-06 $25.54 $25.54 $25.46 $25.49 $24.78 17,116
2021-01-05 $25.53 $25.64 $25.53 $25.58 $24.87 13,338
2021-01-04 $25.57 $25.64 $25.55 $25.57 $24.86 13,070
2020-12-31 $25.57 $25.64 $25.55 $25.64 $24.93 50,887
2020-12-30 $25.63 $25.64 $25.52 $25.60 $24.89 16,359
2020-12-29 $25.61 $25.67 $25.60 $25.65 $24.94 13,310
2020-12-28 $25.64 $25.68 $25.60 $25.63 $24.92 26,477
2020-12-24 $25.66 $25.68 $25.64 $25.68 $24.97 11,983
2020-12-23 $25.57 $25.66 $25.55 $25.65 $24.94 14,171
2020-12-22 $25.65 $25.66 $25.55 $25.60 $24.89 16,341
2020-12-21 $25.58 $25.66 $25.53 $25.62 $24.91 38,421
2020-12-18 $25.53 $25.58 $25.53 $25.58 $24.87 29,187
2020-12-17 $25.49 $25.54 $25.47 $25.53 $24.82 21,755
2020-12-16 $25.50 $25.52 $25.47 $25.47 $24.77 47,853
2020-12-15 $25.53 $25.53 $25.47 $25.52 $24.81 25,362
2020-12-14 $25.56 $25.57 $25.47 $25.52 $24.81 79,709
2020-12-11 $25.54 $25.59 $25.54 $25.55 $24.84 11,469
2020-12-10 $25.55 $25.60 $25.52 $25.54 $24.83 16,438
2020-12-09 $25.56 $25.60 $25.52 $25.60 $24.89 19,011
2020-12-08 $25.54 $25.58 $25.54 $25.57 $24.86 17,651
2020-12-07 $25.56 $25.59 $25.52 $25.55 $24.84 24,115
2020-12-04 $25.61 $25.61 $25.55 $25.57 $24.86 32,522
2020-12-03 $25.56 $25.63 $25.53 $25.61 $24.90 28,343
2020-12-02 $25.56 $25.60 $25.53 $25.57 $24.86 30,843
2020-12-01 $25.62 $25.62 $25.57 $25.58 $24.87 15,222
2020-11-30 $25.63 $25.63 $25.58 $25.61 $24.90 20,727
2020-11-27 $25.58 $25.63 $25.57 $25.60 $24.89 9,018
2020-11-25 $25.56 $25.60 $25.56 $25.59 $24.88 23,849
2020-11-24 $25.60 $25.62 $25.59 $25.60 $24.89 15,899
2020-11-23 $25.59 $25.62 $25.53 $25.58 $24.87 35,826
2020-11-20 $25.61 $25.61 $25.53 $25.57 $24.86 57,512
2020-11-19 $25.57 $25.65 $25.56 $25.64 $24.93 14,809
2020-11-18 $25.53 $25.65 $25.53 $25.65 $24.94 8,486
2020-11-17 $25.57 $25.65 $25.52 $25.58 $24.87 20,545
2020-11-16 $25.45 $25.60 $25.44 $25.58 $24.87 25,228
2020-11-13 $25.41 $25.50 $25.40 $25.49 $24.78 16,407
2020-11-12 $25.40 $25.44 $25.39 $25.44 $24.74 43,874
2020-11-11 $25.73 $25.78 $25.72 $25.74 $24.68 43,535
2020-11-10 $25.74 $25.76 $25.71 $25.74 $24.68 28,107
2020-11-09 $25.75 $25.75 $25.67 $25.74 $24.68 43,850
2020-11-06 $25.72 $25.76 $25.62 $25.66 $24.60 37,282
2020-11-05 $25.71 $25.87 $25.71 $25.74 $24.68 16,232
2020-11-04 $25.70 $25.82 $25.70 $25.77 $24.71 21,039
2020-11-03 $25.66 $25.77 $25.66 $25.70 $24.64 11,412
2020-11-02 $25.68 $25.79 $25.65 $25.70 $24.64 13,625
2020-10-30 $25.61 $25.75 $25.61 $25.74 $24.68 26,647
2020-10-29 $25.66 $25.76 $25.61 $25.63 $24.57 14,091
2020-10-28 $25.72 $25.76 $25.65 $25.69 $24.63 37,329
2020-10-27 $25.70 $25.78 $25.70 $25.75 $24.69 14,152
2020-10-26 $25.73 $25.78 $25.71 $25.72 $24.66 7,999
2020-10-23 $25.74 $25.84 $25.71 $25.73 $24.67 18,218
2020-10-22 $25.63 $25.74 $25.63 $25.74 $24.68 13,652
2020-10-21 $25.67 $25.72 $25.63 $25.63 $24.57 15,805
2020-10-20 $25.57 $25.74 $25.57 $25.69 $24.63 6,935
2020-10-19 $25.66 $25.76 $25.62 $25.65 $24.59 5,361
2020-10-16 $25.70 $25.77 $25.66 $25.66 $24.60 17,206
2020-10-15 $25.77 $25.77 $25.70 $25.74 $24.68 16,155
2020-10-14 $25.71 $25.78 $25.70 $25.74 $24.68 8,022
2020-10-13 $25.70 $25.79 $25.70 $25.74 $24.68 34,880
2020-10-12 $25.70 $25.78 $25.70 $25.71 $24.65 9,106
2020-10-09 $25.68 $25.78 $25.68 $25.74 $24.68 12,159
2020-10-08 $25.71 $25.79 $25.67 $25.67 $24.61 31,862
2020-10-07 $25.67 $25.80 $25.65 $25.74 $24.68 61,490
2020-10-06 $25.67 $25.76 $25.65 $25.74 $24.68 23,514
2020-10-05 $25.66 $25.79 $25.66 $25.68 $24.62 32,645
2020-10-02 $25.70 $25.72 $25.61 $25.72 $24.66 17,538
2020-10-01 $25.57 $25.74 $25.57 $25.72 $24.66 25,196
2020-09-30 $25.70 $25.70 $25.46 $25.46 $24.41 56,810
2020-09-29 $25.75 $25.79 $25.65 $25.70 $24.64 14,226
2020-09-28 $25.77 $25.81 $25.67 $25.71 $24.65 19,723
2020-09-25 $25.39 $25.77 $25.38 $25.77 $24.71 14,936
2020-09-24 $25.55 $25.55 $25.31 $25.47 $24.42 8,411
2020-09-23 $25.60 $25.68 $25.24 $25.31 $24.26 17,934
2020-09-22 $25.55 $25.72 $25.55 $25.61 $24.55 9,010
2020-09-21 $25.60 $25.67 $25.50 $25.62 $24.56 15,073
2020-09-18 $25.62 $25.85 $25.60 $25.72 $24.66 8,089
2020-09-17 $25.59 $25.79 $25.59 $25.61 $24.55 8,813
2020-09-16 $25.92 $25.92 $25.61 $25.61 $24.55 12,661
2020-09-15 $25.72 $25.89 $25.60 $25.73 $24.67 14,227
2020-09-14 $25.67 $25.76 $25.65 $25.74 $24.68 4,690
2020-09-11 $25.55 $25.76 $25.54 $25.54 $24.49 8,242
2020-09-10 $25.67 $25.69 $25.66 $25.68 $24.62 7,386
2020-09-09 $25.57 $25.81 $25.53 $25.55 $24.50 8,060
2020-09-08 $25.77 $25.77 $25.42 $25.48 $24.43 9,662
2020-09-04 $25.85 $25.85 $25.54 $25.54 $24.49 7,406
2020-09-03 $25.72 $25.89 $25.63 $25.82 $24.75 22,006
2020-09-02 $25.68 $25.73 $25.66 $25.72 $24.66 8,516
2020-09-01 $25.85 $25.93 $25.68 $25.78 $24.72 16,423
2020-08-31 $25.94 $25.94 $25.66 $25.69 $24.63 36,447
2020-08-28 $25.99 $25.99 $25.83 $25.84 $24.78 18,511
2020-08-27 $26.15 $26.19 $25.87 $25.99 $24.92 16,295
2020-08-26 $25.87 $26.13 $25.87 $26.13 $25.05 14,061
2020-08-25 $25.98 $26.05 $25.87 $25.91 $24.84 17,862
2020-08-24 $26.07 $26.13 $25.98 $26.00 $24.93 9,110
2020-08-21 $26.00 $26.02 $25.86 $25.96 $24.89 7,292
2020-08-20 $25.78 $26.06 $25.78 $25.98 $24.91 14,658
2020-08-19 $25.95 $26.02 $25.84 $25.88 $24.81 10,332
2020-08-18 $25.90 $26.03 $25.90 $26.03 $24.96 19,564
2020-08-17 $25.82 $25.99 $25.77 $25.90 $24.83 12,413
2020-08-14 $25.80 $25.98 $25.80 $25.90 $24.83 15,009
2020-08-13 $25.86 $25.95 $25.81 $25.90 $24.83 11,444
2020-08-12 $26.10 $26.36 $26.10 $26.19 $24.76 7,001
2020-08-11 $26.26 $26.26 $25.99 $26.15 $24.73 8,215
2020-08-10 $25.96 $26.26 $25.90 $26.26 $24.83 11,447
2020-08-07 $25.95 $25.96 $25.76 $25.96 $24.55 8,292
2020-08-06 $26.03 $26.03 $25.74 $25.95 $24.54 11,645
2020-08-05 $26.08 $26.24 $26.07 $26.08 $24.66 15,710
2020-08-04 $26.41 $26.41 $26.06 $26.07 $24.65 17,765
2020-08-03 $26.27 $26.41 $26.27 $26.40 $24.96 10,450
2020-07-31 $26.30 $26.33 $26.05 $26.33 $24.90 10,014
2020-07-30 $26.26 $26.26 $26.08 $26.20 $24.77 9,027
2020-07-29 $25.94 $26.27 $25.94 $26.27 $24.84 17,697
2020-07-28 $26.02 $26.08 $25.92 $26.06 $24.64 7,896
2020-07-27 $26.08 $26.11 $25.85 $25.85 $24.44 15,857
2020-07-24 $26.03 $26.07 $26.00 $26.07 $24.65 19,523
2020-07-23 $26.00 $26.01 $25.95 $26.01 $24.59 5,973
2020-07-22 $25.86 $26.06 $25.86 $26.06 $24.64 8,781
2020-07-21 $25.88 $26.03 $25.86 $26.02 $24.60 30,384
2020-07-20 $25.54 $25.88 $25.51 $25.88 $24.47 10,098
2020-07-17 $25.53 $25.63 $25.42 $25.61 $24.22 9,598
2020-07-16 $25.17 $25.54 $25.17 $25.50 $24.11 10,775
2020-07-15 $25.11 $25.36 $25.11 $25.36 $23.98 16,449
2020-07-14 $25.17 $25.29 $25.09 $25.11 $23.74 9,998
2020-07-13 $25.24 $25.39 $25.22 $25.23 $23.86 25,438
2020-07-10 $25.19 $25.25 $25.11 $25.25 $23.87 13,974
2020-07-09 $25.02 $25.19 $25.02 $25.15 $23.78 15,345
2020-07-08 $25.19 $25.28 $25.01 $25.01 $23.65 25,200
2020-07-07 $25.19 $25.19 $25.13 $25.19 $23.82 6,723
2020-07-06 $25.10 $25.20 $25.10 $25.19 $23.82 9,175
2020-07-02 $25.06 $25.16 $25.00 $25.01 $23.65 16,320
2020-07-01 $24.95 $25.10 $24.95 $25.04 $23.68 12,119
2020-06-30 $25.10 $25.15 $24.85 $24.85 $23.50 71,552
2020-06-29 $25.08 $25.15 $25.01 $25.10 $23.73 9,743
2020-06-26 $25.10 $25.17 $25.02 $25.14 $23.77 18,444
2020-06-25 $25.03 $25.17 $25.03 $25.07 $23.70 10,134
2020-06-24 $25.10 $25.19 $24.89 $25.17 $23.80 16,485
2020-06-23 $25.24 $25.24 $25.06 $25.10 $23.73 15,565
2020-06-22 $25.27 $25.34 $25.04 $25.15 $23.78 8,111
2020-06-19 $25.30 $25.36 $25.16 $25.24 $23.87 7,782
2020-06-18 $25.36 $25.36 $25.16 $25.35 $23.97 6,990
2020-06-17 $25.05 $25.36 $25.05 $25.36 $23.98 15,833
2020-06-16 $25.31 $25.31 $25.05 $25.29 $23.91 22,736
2020-06-15 $24.69 $25.10 $24.65 $24.95 $23.59 34,885
2020-06-12 $25.07 $25.07 $24.87 $24.98 $23.62 35,603
2020-06-11 $25.32 $25.37 $24.91 $24.94 $23.58 23,574
2020-06-10 $25.52 $25.54 $25.35 $25.49 $24.10 13,849
2020-06-09 $25.56 $25.59 $25.30 $25.42 $24.03 13,438
2020-06-08 $25.45 $25.54 $25.35 $25.54 $24.15 12,485
2020-06-05 $25.47 $25.53 $25.31 $25.33 $23.95 21,305
2020-06-04 $25.59 $25.60 $25.31 $25.31 $23.93 25,240
2020-06-03 $25.57 $25.61 $25.47 $25.60 $24.21 11,030
2020-06-02 $25.51 $25.65 $25.51 $25.64 $24.24 16,520
2020-06-01 $25.65 $25.75 $25.51 $25.59 $24.20 21,108
2020-05-29 $25.92 $26.03 $25.63 $25.63 $24.23 476,897
2020-05-28 $25.79 $26.07 $25.79 $25.95 $24.54 47,557
2020-05-27 $25.69 $25.95 $25.69 $25.95 $24.54 51,772
2020-05-26 $25.63 $25.85 $25.63 $25.75 $24.35 48,634
2020-05-22 $25.73 $25.73 $25.38 $25.63 $24.23 15,647
2020-05-21 $25.58 $25.71 $25.44 $25.61 $24.22 32,808
2020-05-20 $25.31 $25.59 $25.24 $25.58 $24.19 57,066
2020-05-19 $25.35 $25.46 $25.21 $25.46 $24.07 21,295
2020-05-18 $25.40 $25.40 $25.08 $25.29 $23.91 13,349
2020-05-15 $24.90 $25.13 $24.90 $25.00 $23.64 16,345
2020-05-14 $25.03 $25.13 $24.13 $25.13 $23.76 19,396
2020-05-13 $25.58 $25.58 $25.32 $25.32 $23.94 16,410
2020-05-12 $25.53 $25.78 $25.53 $25.75 $24.35 12,095
2020-05-11 $25.51 $25.64 $25.51 $25.60 $24.21 13,607
2020-05-08 $25.41 $25.78 $25.41 $25.70 $24.30 16,329
2020-05-07 $25.48 $25.59 $25.48 $25.57 $24.18 7,647
2020-05-06 $25.49 $25.50 $25.45 $25.45 $24.06 10,741
2020-05-05 $25.48 $25.54 $25.38 $25.43 $24.04 9,348
2020-05-04 $25.30 $25.51 $25.30 $25.51 $24.12 18,762
2020-05-01 $25.17 $25.34 $25.17 $25.32 $23.94 8,592
2020-04-30 $25.30 $25.48 $25.17 $25.48 $24.09 82,700
2020-04-29 $25.19 $25.26 $25.16 $25.25 $23.87 51,854
2020-04-28 $25.16 $25.21 $25.12 $25.14 $23.77 12,634
2020-04-27 $25.10 $25.18 $25.10 $25.15 $23.78 13,335
2020-04-24 $25.29 $25.29 $25.08 $25.12 $23.75 10,287
2020-04-23 $25.02 $25.16 $25.02 $25.10 $23.73 17,022
2020-04-22 $24.97 $25.28 $24.97 $25.02 $23.66 23,604
2020-04-21 $25.16 $25.16 $24.88 $25.10 $23.73 16,738
2020-04-20 $25.11 $25.47 $25.08 $25.47 $24.08 14,107
2020-04-17 $25.50 $25.51 $25.03 $25.51 $24.12 22,272
2020-04-16 $24.71 $25.16 $24.71 $25.13 $23.76 27,158
2020-04-15 $24.12 $24.98 $24.12 $24.97 $23.61 20,542
2020-04-14 $24.30 $24.77 $24.30 $24.70 $23.36 48,032
2020-04-13 $24.07 $24.34 $23.77 $24.29 $22.97 25,586
2020-04-09 $23.29 $24.45 $23.29 $24.30 $22.98 42,923
2020-04-08 $22.16 $23.48 $22.16 $23.18 $21.92 22,603
2020-04-07 $22.05 $22.63 $22.05 $22.43 $21.21 34,171
2020-04-06 $20.83 $21.83 $20.81 $21.59 $20.41 18,427
2020-04-03 $21.49 $21.51 $20.43 $20.67 $19.54 17,752
2020-04-02 $20.56 $21.38 $20.56 $20.97 $19.83 21,953
2020-04-01 $21.74 $21.74 $20.82 $21.29 $20.13 30,824
2020-03-31 $22.32 $22.46 $22.01 $22.01 $20.81 38,404
2020-03-30 $22.20 $22.32 $21.90 $22.12 $20.92 15,562
2020-03-27 $21.18 $23.10 $21.18 $22.27 $21.06 30,808
2020-03-26 $22.13 $23.27 $22.13 $23.27 $22.00 37,666
2020-03-25 $20.22 $23.19 $20.22 $22.61 $21.38 30,295
2020-03-24 $19.80 $20.78 $18.56 $20.22 $19.12 33,078
2020-03-23 $19.51 $19.58 $17.79 $18.65 $17.63 57,044
2020-03-20 $17.81 $20.15 $17.81 $19.50 $18.44 50,667
2020-03-19 $15.81 $19.20 $14.57 $17.51 $16.56 94,369
2020-03-18 $19.80 $20.25 $14.21 $15.35 $14.51 70,066
2020-03-17 $21.26 $21.72 $20.52 $21.55 $20.38 51,278
2020-03-16 $21.00 $21.95 $20.10 $21.06 $19.91 57,885
2020-03-13 $23.31 $24.11 $22.54 $23.27 $22.00 36,482
2020-03-12 $23.81 $23.93 $22.96 $23.01 $21.76 58,579
2020-03-11 $25.28 $25.28 $24.76 $25.01 $23.65 40,655
2020-03-10 $25.47 $25.68 $25.12 $25.34 $23.96 15,472
2020-03-09 $25.41 $25.62 $24.95 $25.35 $23.97 21,397
2020-03-06 $25.58 $25.84 $25.51 $25.84 $24.43 11,698
2020-03-05 $25.72 $26.09 $25.72 $25.90 $24.49 8,268
2020-03-04 $25.76 $26.15 $25.76 $26.15 $24.73 13,919
2020-03-03 $25.63 $26.15 $25.63 $25.89 $24.48 17,745
2020-03-02 $25.57 $25.81 $25.40 $25.79 $24.39 14,204
2020-02-28 $25.50 $25.50 $25.22 $25.43 $24.04 33,239
2020-02-27 $25.78 $25.78 $25.39 $25.49 $24.10 18,677
2020-02-26 $25.82 $25.90 $25.51 $25.60 $24.21 20,036
2020-02-25 $25.89 $25.96 $25.81 $25.82 $24.41 44,925
2020-02-24 $25.95 $25.99 $25.91 $25.91 $24.50 19,890
2020-02-21 $25.95 $26.07 $25.95 $26.00 $24.58 42,629
2020-02-20 $25.89 $26.07 $25.89 $26.05 $24.63 20,282
2020-02-19 $25.98 $26.00 $25.93 $25.93 $24.52 66,435
2020-02-18 $25.88 $25.97 $25.88 $25.97 $24.55 18,961
2020-02-14 $25.82 $25.92 $25.82 $25.92 $24.51 12,442
2020-02-13 $25.85 $25.90 $25.84 $25.87 $24.46 30,289
2020-02-12 $26.21 $26.30 $26.17 $26.18 $24.42 44,196
2020-02-11 $26.18 $26.24 $26.18 $26.22 $24.45 25,511
2020-02-10 $26.17 $26.22 $26.17 $26.19 $24.42 35,794
2020-02-07 $26.22 $26.23 $26.17 $26.19 $24.42 54,732
2020-02-06 $26.20 $26.24 $26.15 $26.18 $24.42 109,939
2020-02-05 $26.17 $26.20 $26.17 $26.19 $24.42 12,249
2020-02-04 $26.16 $26.21 $26.13 $26.15 $24.39 29,337
2020-02-03 $26.19 $26.20 $26.16 $26.18 $24.42 17,634
2020-01-31 $26.12 $26.19 $26.12 $26.13 $24.37 23,377
2020-01-30 $26.18 $26.18 $26.10 $26.12 $24.36 19,323
2020-01-29 $26.17 $26.19 $26.16 $26.18 $24.42 9,565
2020-01-28 $26.12 $26.28 $26.08 $26.09 $24.33 24,670
2020-01-27 $26.20 $26.20 $26.06 $26.12 $24.36 16,690
2020-01-24 $26.32 $26.32 $26.16 $26.24 $24.47 24,393
2020-01-23 $26.17 $26.36 $26.17 $26.29 $24.52 27,209
2020-01-22 $26.29 $26.29 $26.17 $26.29 $24.52 12,522
2020-01-21 $26.21 $26.27 $26.12 $26.12 $24.36 13,480
2020-01-17 $26.28 $26.29 $26.20 $26.21 $24.44 14,715
2020-01-16 $26.36 $26.38 $26.24 $26.25 $24.48 15,553
2020-01-15 $26.36 $26.43 $26.30 $26.40 $24.62 13,540
2020-01-14 $26.51 $26.51 $26.36 $26.45 $24.67 13,774
2020-01-13 $26.52 $26.53 $26.42 $26.51 $24.72 21,169
2020-01-10 $26.60 $26.73 $26.55 $26.55 $24.76 17,111
2020-01-09 $26.53 $26.65 $26.48 $26.65 $24.85 26,727
2020-01-08 $26.56 $26.68 $26.51 $26.62 $24.83 19,118
2020-01-07 $26.57 $26.57 $26.49 $26.56 $24.77 7,299
2020-01-06 $26.60 $26.60 $26.45 $26.45 $24.67 17,234
2020-01-03 $26.25 $26.65 $26.25 $26.54 $24.75 18,401
2020-01-02 $26.31 $26.50 $26.23 $26.49 $24.70 19,224
2019-12-31 $26.13 $26.39 $26.13 $26.20 $24.43 55,469
2019-12-30 $26.14 $26.32 $26.13 $26.29 $24.52 22,655
2019-12-27 $26.28 $26.33 $26.11 $26.30 $24.53 11,305
2019-12-26 $26.24 $26.30 $26.10 $26.10 $24.34 16,753
2019-12-24 $26.15 $26.24 $26.05 $26.24 $24.47 16,899
2019-12-23 $25.99 $26.16 $25.98 $26.15 $24.39 15,191
2019-12-20 $25.98 $26.08 $25.98 $25.98 $24.23 10,896
2019-12-19 $26.15 $26.15 $25.92 $26.00 $24.25 11,928
2019-12-18 $25.86 $26.15 $25.86 $26.15 $24.39 37,549
2019-12-17 $26.05 $26.05 $25.86 $25.89 $24.14 37,767
2019-12-16 $25.94 $26.05 $25.82 $26.05 $24.29 21,913
2019-12-13 $25.76 $25.88 $25.71 $25.87 $24.13 33,304
2019-12-12 $25.66 $25.77 $25.66 $25.76 $24.02 20,347
2019-12-11 $25.58 $25.75 $25.58 $25.71 $23.97 16,933
2019-12-10 $25.64 $25.68 $25.56 $25.58 $23.86 32,319
2019-12-09 $25.61 $25.68 $25.61 $25.67 $23.94 21,816
2019-12-06 $25.56 $25.63 $25.56 $25.63 $23.90 13,731
2019-12-05 $25.62 $25.68 $25.53 $25.65 $23.92 18,866
2019-12-04 $25.56 $25.64 $25.56 $25.61 $23.88 19,455
2019-12-03 $25.60 $25.64 $25.49 $25.60 $23.87 46,765
2019-12-02 $25.57 $25.63 $25.44 $25.62 $23.89 30,226
2019-11-29 $25.71 $25.71 $25.57 $25.57 $23.85 10,762
2019-11-27 $25.73 $25.73 $25.67 $25.69 $23.96 15,000
2019-11-26 $25.66 $25.72 $25.64 $25.64 $23.91 36,083
2019-11-25 $25.56 $25.66 $25.56 $25.63 $23.90 18,373
2019-11-22 $25.56 $25.60 $25.53 $25.60 $23.87 35,632
2019-11-21 $25.55 $25.59 $25.51 $25.55 $23.83 18,049
2019-11-20 $25.59 $25.59 $25.50 $25.58 $23.86 16,066
2019-11-19 $25.51 $25.62 $25.47 $25.57 $23.85 30,418
2019-11-18 $25.65 $25.65 $25.51 $25.57 $23.85 18,219
2019-11-15 $25.65 $25.69 $25.58 $25.65 $23.92 18,342
2019-11-14 $25.61 $25.65 $25.57 $25.63 $23.90 30,812
2019-11-13 $25.88 $25.96 $25.87 $25.94 $23.86 32,340
2019-11-12 $25.88 $25.88 $25.82 $25.85 $23.78 11,791
2019-11-11 $25.83 $25.91 $25.83 $25.88 $23.80 8,734
2019-11-08 $25.80 $25.93 $25.80 $25.92 $23.84 20,466
2019-11-07 $25.82 $25.91 $25.79 $25.80 $23.73 12,037
2019-11-06 $25.93 $25.97 $25.85 $25.91 $23.83 20,546
2019-11-05 $25.91 $25.96 $25.85 $25.91 $23.83 18,298
2019-11-04 $26.00 $26.04 $25.92 $25.95 $23.87 19,168
2019-11-01 $25.93 $26.00 $25.84 $25.94 $23.86 23,498
2019-10-31 $25.82 $25.99 $25.82 $25.90 $23.82 89,193
2019-10-30 $25.84 $25.92 $25.80 $25.86 $23.78 32,823
2019-10-29 $25.83 $25.95 $25.83 $25.83 $23.76 34,275
2019-10-28 $25.95 $25.99 $25.84 $25.84 $23.77 13,635
2019-10-25 $25.96 $25.99 $25.89 $25.95 $23.87 17,226
2019-10-24 $25.99 $26.00 $25.90 $25.93 $23.85 13,537
2019-10-23 $25.86 $25.96 $25.86 $25.94 $23.86 21,307
2019-10-22 $25.90 $25.91 $25.86 $25.88 $23.80 15,797
2019-10-21 $25.98 $25.98 $25.84 $25.90 $23.82 37,526
2019-10-18 $25.97 $26.04 $25.94 $25.98 $23.89 30,142
2019-10-17 $26.03 $26.05 $25.99 $26.03 $23.94 19,128
2019-10-16 $26.00 $26.06 $25.98 $26.02 $23.93 29,349
2019-10-15 $26.05 $26.10 $25.96 $26.00 $23.91 29,465
2019-10-14 $25.90 $26.05 $25.90 $26.05 $23.96 25,213
2019-10-11 $25.88 $25.94 $25.84 $25.93 $23.85 22,367
2019-10-10 $25.85 $25.92 $25.82 $25.92 $23.84 50,496
2019-10-09 $25.81 $25.87 $25.77 $25.86 $23.78 53,068
2019-10-08 $25.77 $25.82 $25.74 $25.78 $23.71 62,917
2019-10-07 $25.88 $25.88 $25.75 $25.83 $23.76 39,435
2019-10-04 $25.82 $25.99 $25.82 $25.88 $23.80 47,012
2019-10-03 $25.80 $25.90 $25.67 $25.80 $23.73 75,450
2019-10-02 $25.83 $25.84 $25.66 $25.82 $23.75 51,370
2019-10-01 $25.85 $25.93 $25.83 $25.85 $23.77 66,210
2019-09-30 $26.19 $26.19 $25.65 $25.77 $23.70 416,367
2019-09-27 $26.71 $26.75 $26.02 $26.20 $24.10 87,623
2019-09-26 $26.68 $26.80 $26.54 $26.76 $24.61 70,841
2019-09-25 $26.66 $26.75 $26.60 $26.75 $24.60 34,335
2019-09-24 $26.55 $26.79 $26.55 $26.75 $24.60 18,969
2019-09-23 $26.41 $26.61 $26.40 $26.60 $24.46 24,470
2019-09-20 $26.35 $26.41 $26.18 $26.41 $24.29 8,896
2019-09-19 $26.14 $26.35 $26.06 $26.35 $24.23 14,770
2019-09-18 $25.90 $26.14 $25.90 $26.14 $24.04 32,185
2019-09-17 $25.86 $25.96 $25.85 $25.90 $23.82 12,622
2019-09-16 $25.95 $25.95 $25.86 $25.90 $23.82 11,161
2019-09-13 $26.10 $26.10 $25.80 $25.87 $23.80 18,726
2019-09-12 $26.11 $26.14 $26.02 $26.10 $24.00 27,970
2019-09-11 $26.22 $26.22 $25.99 $26.04 $23.95 8,338
2019-09-10 $26.29 $26.31 $26.10 $26.20 $24.10 31,057
2019-09-09 $26.33 $26.33 $26.14 $26.29 $24.18 16,451
2019-09-06 $26.37 $26.39 $26.23 $26.25 $24.14 12,746
2019-09-05 $26.41 $26.41 $26.28 $26.35 $24.23 17,249
2019-09-04 $26.39 $26.45 $26.25 $26.41 $24.29 20,768
2019-09-03 $26.33 $26.39 $26.27 $26.39 $24.27 22,929
2019-08-30 $26.33 $26.33 $26.17 $26.25 $24.14 94,145
2019-08-29 $26.24 $26.33 $26.16 $26.33 $24.22 29,474
2019-08-28 $26.04 $26.24 $26.04 $26.24 $24.13 26,705
2019-08-27 $25.95 $26.04 $25.92 $26.04 $23.95 41,823
2019-08-26 $25.93 $25.96 $25.92 $25.93 $23.85 13,394
2019-08-23 $25.98 $25.98 $25.81 $25.88 $23.80 18,089
2019-08-22 $25.99 $25.99 $25.88 $25.99 $23.90 22,389
2019-08-21 $25.92 $25.97 $25.83 $25.95 $23.87 16,499
2019-08-20 $25.93 $25.96 $25.83 $25.90 $23.82 14,035
2019-08-19 $25.97 $25.98 $25.82 $25.94 $23.86 34,902
2019-08-16 $26.09 $26.09 $25.84 $25.97 $23.88 36,402
2019-08-15 $25.91 $26.03 $25.91 $26.03 $23.94 68,381
2019-08-14 $25.97 $25.98 $25.88 $25.94 $23.86 54,620
2019-08-13 $26.27 $26.38 $26.27 $26.38 $23.93 48,217
2019-08-12 $26.24 $26.32 $26.10 $26.32 $23.88 17,484
2019-08-09 $26.06 $26.24 $25.95 $26.24 $23.80 17,132
2019-08-08 $25.95 $26.08 $25.78 $26.06 $23.64 15,860
2019-08-07 $25.90 $25.90 $25.70 $25.88 $23.48 12,022
2019-08-06 $25.77 $25.95 $25.77 $25.90 $23.50 8,335
2019-08-05 $25.92 $26.03 $25.73 $25.90 $23.49 11,078
2019-08-02 $26.21 $26.34 $26.10 $26.11 $23.69 29,851
2019-08-01 $26.45 $26.45 $26.21 $26.21 $23.78 45,059
2019-07-31 $26.48 $26.48 $26.22 $26.44 $23.99 135,779
2019-07-30 $26.25 $26.28 $26.23 $26.25 $23.81 25,555
2019-07-29 $26.25 $26.45 $26.25 $26.34 $23.89 53,963
2019-07-26 $26.48 $26.54 $26.26 $26.35 $23.90 15,053
2019-07-25 $26.54 $26.54 $26.27 $26.29 $23.85 18,416
2019-07-24 $26.53 $26.54 $26.43 $26.54 $24.08 25,728
2019-07-23 $26.56 $26.56 $26.41 $26.50 $24.04 32,566
2019-07-22 $26.65 $26.65 $26.40 $26.56 $24.09 37,738
2019-07-19 $26.40 $26.62 $26.40 $26.47 $24.01 32,680
2019-07-18 $26.50 $26.60 $26.38 $26.60 $24.13 34,143
2019-07-17 $26.44 $26.52 $26.28 $26.50 $24.04 21,636
2019-07-16 $26.17 $26.42 $26.14 $26.42 $23.97 19,251
2019-07-15 $26.37 $26.37 $26.05 $26.23 $23.79 9,143
2019-07-12 $26.20 $26.40 $26.12 $26.40 $23.95 9,276
2019-07-11 $26.23 $26.23 $26.03 $26.20 $23.77 7,794
2019-07-10 $26.07 $26.29 $25.89 $26.23 $23.79 12,645
2019-07-09 $25.87 $26.08 $25.87 $26.02 $23.60 18,841
2019-07-08 $25.93 $25.98 $25.88 $25.98 $23.57 5,368
2019-07-05 $25.71 $25.92 $25.71 $25.91 $23.51 7,421
2019-07-03 $25.89 $25.92 $25.79 $25.92 $23.51 8,649
2019-07-02 $25.74 $25.79 $25.66 $25.79 $23.40 28,230
2019-07-01 $25.84 $25.86 $25.71 $25.74 $23.35 14,854
2019-06-28 $25.36 $25.78 $25.36 $25.78 $23.39 115,417
2019-06-27 $25.47 $25.47 $25.36 $25.42 $23.06 53,007
2019-06-26 $25.44 $25.49 $25.39 $25.41 $23.05 27,778
2019-06-25 $25.46 $25.48 $25.43 $25.46 $23.09 11,538
2019-06-24 $25.47 $25.48 $25.43 $25.45 $23.09 11,052
2019-06-21 $25.50 $25.50 $25.43 $25.43 $23.07 8,932
2019-06-20 $25.48 $25.48 $25.45 $25.48 $23.11 10,436
2019-06-19 $25.41 $25.47 $25.39 $25.41 $23.05 12,481
2019-06-18 $25.46 $25.48 $25.30 $25.35 $23.00 27,394
2019-06-17 $25.38 $25.46 $25.38 $25.45 $23.09 8,726
2019-06-14 $25.43 $25.43 $25.26 $25.38 $23.02 11,978
2019-06-13 $25.43 $25.43 $25.31 $25.37 $23.01 14,432
2019-06-12 $25.44 $25.60 $25.31 $25.43 $23.07 804,249
2019-06-11 $25.44 $25.44 $25.37 $25.39 $23.03 9,202
2019-06-10 $25.33 $25.39 $25.32 $25.39 $23.03 18,455
2019-06-07 $25.21 $25.33 $25.20 $25.29 $22.94 24,730
2019-06-06 $25.20 $25.24 $25.14 $25.15 $22.81 14,493
2019-06-05 $25.23 $25.25 $25.13 $25.15 $22.81 25,597
2019-06-04 $25.09 $25.23 $25.07 $25.22 $22.88 38,787
2019-06-03 $25.16 $25.16 $25.03 $25.03 $22.71 23,261
2019-05-31 $25.16 $25.29 $25.00 $25.01 $22.69 37,168
2019-05-30 $25.29 $25.29 $25.16 $25.21 $22.87 31,266
2019-05-29 $25.24 $25.28 $25.14 $25.26 $22.91 17,746
2019-05-28 $25.23 $25.25 $25.17 $25.24 $22.90 10,115
2019-05-24 $25.20 $25.20 $25.11 $25.17 $22.83 10,357
2019-05-23 $25.18 $25.20 $25.08 $25.14 $22.81 7,388
2019-05-22 $25.15 $25.15 $25.06 $25.11 $22.78 12,061
2019-05-21 $25.17 $25.17 $25.03 $25.08 $22.75 15,046
2019-05-20 $25.17 $25.20 $25.03 $25.07 $22.74 14,109
2019-05-17 $25.17 $25.22 $25.07 $25.11 $22.78 17,225
2019-05-16 $25.14 $25.23 $25.10 $25.15 $22.81 26,256
2019-05-15 $25.08 $25.14 $25.07 $25.14 $22.81 12,414
2019-05-14 $25.11 $25.11 $25.00 $25.05 $22.72 13,101
2019-05-13 $25.36 $25.40 $25.28 $25.37 $22.69 13,527
2019-05-10 $25.40 $25.45 $25.33 $25.45 $22.76 21,698
2019-05-09 $25.34 $25.34 $25.28 $25.34 $22.66 14,454
2019-05-08 $25.26 $25.34 $25.26 $25.29 $22.62 16,249
2019-05-07 $25.36 $25.36 $25.26 $25.30 $22.63 20,886
2019-05-06 $25.30 $25.35 $25.24 $25.30 $22.63 17,229
2019-05-03 $25.37 $25.37 $25.27 $25.32 $22.64 10,455
2019-05-02 $25.38 $25.38 $25.29 $25.29 $22.62 18,575
2019-05-01 $25.31 $25.38 $25.30 $25.35 $22.67 44,375
2019-04-30 $25.50 $25.50 $25.23 $25.23 $22.56 60,005
2019-04-29 $25.45 $25.46 $25.35 $25.41 $22.73 16,905
2019-04-26 $25.58 $25.58 $25.30 $25.30 $22.63 20,998
2019-04-25 $25.59 $25.59 $25.44 $25.56 $22.86 47,274
2019-04-24 $25.63 $25.63 $25.44 $25.50 $22.81 15,471
2019-04-23 $25.57 $25.57 $25.39 $25.56 $22.86 64,431
2019-04-22 $25.48 $25.58 $25.36 $25.57 $22.87 37,055
2019-04-18 $25.50 $25.50 $25.40 $25.47 $22.78 13,684
2019-04-17 $25.35 $25.42 $25.30 $25.41 $22.73 24,783
2019-04-16 $25.23 $25.38 $25.23 $25.29 $22.62 19,191
2019-04-15 $25.20 $25.28 $25.15 $25.28 $22.61 21,478
2019-04-12 $25.22 $25.23 $25.18 $25.20 $22.54 14,398
2019-04-11 $25.22 $25.25 $25.11 $25.11 $22.46 10,659
2019-04-10 $25.12 $25.22 $25.11 $25.17 $22.51 32,989
2019-04-09 $25.20 $25.22 $25.13 $25.13 $22.47 19,285
2019-04-08 $25.16 $25.23 $25.16 $25.17 $22.51 18,236
2019-04-05 $25.20 $25.22 $25.15 $25.18 $22.52 26,462
2019-04-04 $25.27 $25.28 $25.12 $25.28 $22.61 41,358
2019-04-03 $25.28 $25.28 $25.21 $25.27 $22.60 12,417
2019-04-02 $25.28 $25.28 $25.19 $25.27 $22.60 15,691
2019-04-01 $25.20 $25.30 $25.10 $25.28 $22.61 50,819
2019-03-29 $25.75 $25.75 $25.19 $25.19 $22.53 73,678
2019-03-28 $25.67 $25.67 $25.51 $25.62 $22.91 24,611
2019-03-27 $25.58 $25.58 $25.39 $25.53 $22.83 31,325
2019-03-26 $25.60 $25.60 $25.40 $25.49 $22.80 23,912
2019-03-25 $25.59 $25.59 $25.33 $25.55 $22.85 21,160
2019-03-22 $25.50 $25.59 $25.27 $25.59 $22.89 26,488
2019-03-21 $25.47 $25.49 $25.24 $25.48 $22.79 23,330
2019-03-20 $25.34 $25.49 $25.04 $25.48 $22.79 40,220
2019-03-19 $25.30 $25.35 $25.02 $25.35 $22.67 20,594
2019-03-18 $25.27 $25.38 $25.12 $25.38 $22.70 29,874
2019-03-15 $25.25 $25.38 $25.21 $25.27 $22.60 39,946
2019-03-14 $25.19 $25.37 $25.15 $25.25 $22.58 18,823
2019-03-13 $25.31 $25.31 $25.09 $25.19 $22.53 13,114
2019-03-12 $25.29 $25.31 $25.07 $25.20 $22.54 10,199
2019-03-11 $25.16 $25.22 $25.04 $25.15 $22.49 19,783
2019-03-08 $25.10 $25.17 $25.03 $25.16 $22.50 25,671
2019-03-07 $25.24 $25.24 $24.93 $25.10 $22.45 22,349
2019-03-06 $25.13 $25.24 $25.02 $25.23 $22.56 29,794
2019-03-05 $24.94 $25.12 $24.85 $25.12 $22.47 22,348
2019-03-04 $25.00 $25.01 $24.74 $24.88 $22.25 21,002
2019-03-01 $25.03 $25.03 $24.83 $24.99 $22.35 28,915
2019-02-28 $25.25 $25.27 $24.91 $24.93 $22.30 48,389
2019-02-27 $25.10 $25.20 $25.01 $25.15 $22.49 27,084
2019-02-26 $25.14 $25.15 $25.02 $25.15 $22.49 18,955
2019-02-25 $25.17 $25.17 $25.00 $25.00 $22.36 183,791
2019-02-22 $25.05 $25.17 $24.95 $25.04 $22.39 29,760
2019-02-21 $25.09 $25.09 $24.94 $25.05 $22.40 28,447
2019-02-20 $24.96 $25.04 $24.80 $24.95 $22.31 34,329
2019-02-19 $25.06 $25.06 $24.94 $24.96 $22.32 21,934
2019-02-15 $24.97 $25.09 $24.83 $24.93 $22.30 10,316
2019-02-14 $24.90 $24.98 $24.81 $24.90 $22.27 13,650
2019-02-13 $25.12 $25.26 $25.12 $25.26 $22.27 14,135
2019-02-12 $25.24 $25.24 $25.11 $25.12 $22.15 18,573
2019-02-11 $25.26 $25.26 $25.10 $25.10 $22.13 19,537
2019-02-08 $25.26 $25.26 $25.01 $25.08 $22.11 37,009
2019-02-07 $25.26 $25.26 $25.01 $25.22 $22.23 13,442
2019-02-06 $25.18 $25.27 $25.01 $25.26 $22.27 17,400
2019-02-05 $25.23 $25.37 $25.12 $25.31 $22.31 33,173
2019-02-04 $25.20 $25.25 $25.06 $25.22 $22.23 41,501
2019-02-01 $25.36 $25.78 $24.96 $25.20 $22.22 91,593
2019-01-31 $24.89 $25.46 $24.87 $25.46 $22.45 145,468
2019-01-30 $24.53 $24.95 $24.44 $24.95 $22.00 41,749
2019-01-29 $24.39 $24.53 $24.36 $24.53 $21.63 20,005
2019-01-28 $23.92 $24.39 $23.92 $24.39 $21.50 40,821
2019-01-25 $23.83 $24.06 $23.75 $23.92 $21.09 37,837
2019-01-24 $23.98 $23.98 $23.83 $23.83 $21.01 64,698
2019-01-23 $24.30 $24.32 $23.98 $23.98 $21.14 41,412
2019-01-22 $24.48 $24.48 $24.15 $24.24 $21.37 34,929
2019-01-18 $24.34 $24.50 $24.14 $24.48 $21.58 16,740
2019-01-17 $24.58 $24.58 $24.25 $24.39 $21.50 15,100
2019-01-16 $24.57 $24.65 $24.46 $24.46 $21.56 19,080
2019-01-15 $24.71 $24.71 $24.45 $24.60 $21.69 19,595
2019-01-14 $24.47 $24.71 $24.29 $24.71 $21.78 44,236
2019-01-11 $24.03 $24.65 $23.91 $24.65 $21.73 65,557
2019-01-10 $23.99 $24.04 $23.77 $24.03 $21.19 15,107
2019-01-09 $24.10 $24.10 $23.70 $24.00 $21.16 27,409
2019-01-08 $24.15 $24.15 $23.74 $24.10 $21.25 25,448
2019-01-07 $23.94 $24.16 $23.82 $23.97 $21.13 27,658
2019-01-04 $23.15 $23.93 $23.15 $23.84 $21.02 53,852
2019-01-03 $23.05 $23.25 $22.73 $23.25 $20.50 29,559
2019-01-02 $22.29 $23.15 $22.11 $23.07 $20.34 21,889
2018-12-31 $22.23 $22.50 $22.13 $22.42 $19.77 41,216
2018-12-28 $21.63 $22.08 $21.37 $22.08 $19.47 34,246
2018-12-27 $21.51 $21.71 $21.44 $21.58 $19.03 29,983
2018-12-26 $21.44 $21.71 $21.44 $21.50 $18.95 24,314
2018-12-24 $21.79 $21.79 $21.36 $21.65 $19.09 22,177
2018-12-21 $21.63 $21.85 $21.37 $21.80 $19.22 43,156
2018-12-20 $22.05 $22.05 $21.10 $21.58 $19.03 24,298
2018-12-19 $22.09 $22.12 $21.97 $22.05 $19.44 24,347
2018-12-18 $21.92 $22.14 $21.91 $22.00 $19.40 40,743
2018-12-17 $22.15 $22.15 $21.82 $22.09 $19.48 73,275
2018-12-14 $22.06 $22.20 $22.06 $22.11 $19.49 38,954
2018-12-13 $22.16 $22.42 $22.12 $22.27 $19.63 46,616
2018-12-12 $21.91 $22.23 $21.90 $22.14 $19.52 74,587
2018-12-11 $21.93 $22.14 $21.79 $21.80 $19.22 80,113
2018-12-10 $21.87 $22.15 $21.80 $21.86 $19.27 38,224
2018-12-07 $22.08 $22.14 $21.75 $21.87 $19.28 99,909
2018-12-06 $21.86 $22.05 $21.86 $21.95 $19.35 27,585
2018-12-04 $22.54 $22.60 $22.05 $22.15 $19.53 29,437
2018-12-03 $22.53 $22.74 $22.53 $22.54 $19.87 20,537
2018-11-30 $22.74 $22.74 $22.45 $22.45 $19.79 22,286
2018-11-29 $22.79 $22.80 $22.57 $22.70 $20.01 53,781
2018-11-28 $22.75 $22.84 $22.54 $22.65 $19.97 24,563
2018-11-27 $22.84 $22.92 $22.66 $22.75 $20.06 32,987
2018-11-26 $22.80 $22.99 $22.75 $22.75 $20.06 16,800
2018-11-23 $22.70 $22.75 $22.60 $22.75 $20.06 12,482
2018-11-21 $22.72 $22.75 $22.54 $22.75 $20.06 15,964
2018-11-20 $22.82 $22.93 $21.72 $22.60 $19.92 34,108
2018-11-19 $22.97 $23.09 $22.75 $22.80 $20.10 29,615
2018-11-16 $22.87 $23.19 $22.83 $22.83 $20.13 20,067
2018-11-15 $23.29 $23.29 $22.92 $23.03 $20.30 24,964
2018-11-14 $23.30 $23.30 $23.19 $23.21 $20.46 15,353
2018-11-13 $23.69 $23.69 $23.61 $23.62 $20.51 19,946
2018-11-12 $23.69 $23.70 $23.53 $23.70 $20.58 15,586
2018-11-09 $23.63 $23.71 $23.56 $23.69 $20.57 14,155
2018-11-08 $23.72 $23.76 $23.62 $23.63 $20.52 13,433
2018-11-07 $23.52 $23.72 $23.47 $23.72 $20.59 35,794
2018-11-06 $23.45 $23.68 $23.43 $23.46 $20.37 14,394
2018-11-05 $23.36 $23.45 $23.36 $23.45 $20.36 15,667
2018-11-02 $23.43 $23.56 $23.35 $23.35 $20.27 26,221
2018-11-01 $23.36 $23.48 $23.36 $23.48 $20.39 24,850
2018-10-31 $23.29 $23.48 $23.29 $23.35 $20.27 20,150
2018-10-30 $23.30 $23.39 $23.25 $23.26 $20.19 27,468
2018-10-29 $23.45 $23.59 $23.30 $23.30 $20.23 19,805
2018-10-26 $23.83 $23.83 $23.40 $23.40 $20.32 38,982
2018-10-25 $23.56 $23.79 $23.52 $23.74 $20.61 41,812
2018-10-24 $23.57 $23.67 $23.56 $23.61 $20.50 19,486
2018-10-23 $23.55 $23.70 $23.53 $23.60 $20.49 17,581
2018-10-22 $23.79 $23.79 $23.53 $23.74 $20.61 36,659
2018-10-19 $23.71 $23.88 $23.66 $23.67 $20.55 21,797
2018-10-18 $23.65 $23.69 $23.60 $23.65 $20.53 15,578
2018-10-17 $23.69 $23.70 $23.42 $23.56 $20.45 27,910
2018-10-16 $23.59 $23.81 $23.49 $23.64 $20.52 32,489
2018-10-15 $23.65 $23.65 $23.43 $23.55 $20.45 34,959
2018-10-12 $23.68 $23.96 $23.39 $23.51 $20.41 33,493
2018-10-11 $23.82 $24.00 $23.55 $23.61 $20.50 25,184
2018-10-10 $23.81 $24.10 $23.21 $23.88 $20.73 24,067
2018-10-09 $23.97 $24.10 $23.97 $24.02 $20.85 18,010
2018-10-08 $24.18 $24.18 $23.95 $23.96 $20.80 18,575
2018-10-05 $23.99 $24.03 $23.77 $23.95 $20.79 24,070
2018-10-04 $24.19 $24.19 $23.70 $24.10 $20.92 30,167
2018-10-03 $24.20 $24.40 $24.05 $24.28 $21.08 14,554
2018-10-02 $24.30 $24.43 $24.20 $24.30 $21.10 17,992
2018-10-01 $24.33 $24.47 $24.00 $24.21 $21.02 42,566
2018-09-28 $24.31 $24.53 $24.31 $24.35 $21.14 17,548
2018-09-27 $24.42 $24.54 $24.30 $24.30 $21.10 19,553
2018-09-26 $24.38 $24.60 $24.38 $24.39 $21.18 17,918
2018-09-25 $24.73 $24.73 $24.38 $24.38 $21.17 20,360
2018-09-24 $24.75 $24.75 $24.54 $24.73 $21.47 11,456
2018-09-21 $24.52 $24.64 $24.52 $24.58 $21.34 11,817
2018-09-20 $24.67 $24.71 $24.50 $24.60 $21.36 75,950
2018-09-19 $24.86 $24.89 $24.65 $24.68 $21.43 35,042
2018-09-18 $24.82 $24.96 $24.76 $24.90 $21.62 21,742
2018-09-17 $24.76 $24.89 $24.68 $24.89 $21.61 9,994
2018-09-14 $24.70 $24.76 $24.63 $24.69 $21.44 18,901
2018-09-13 $24.75 $24.83 $24.70 $24.70 $21.44 20,880
2018-09-12 $24.74 $24.84 $24.74 $24.74 $21.48 20,026
2018-09-11 $24.80 $24.90 $24.76 $24.76 $21.50 48,683
2018-09-10 $24.87 $24.93 $24.74 $24.93 $21.65 8,554
2018-09-07 $24.89 $24.90 $24.72 $24.72 $21.46 19,362
2018-09-06 $24.81 $24.88 $24.78 $24.78 $21.51 12,357
2018-09-05 $24.91 $24.95 $24.78 $24.87 $21.59 34,572
2018-09-04 $24.82 $24.96 $24.79 $24.79 $21.52 30,923
2018-08-31 $24.74 $24.84 $24.73 $24.77 $21.51 16,257
2018-08-30 $24.73 $24.82 $24.73 $24.77 $21.51 16,241
2018-08-29 $24.68 $24.85 $24.68 $24.76 $21.50 18,757
2018-08-28 $24.77 $24.85 $24.74 $24.74 $21.48 39,190
2018-08-27 $24.76 $24.85 $24.71 $24.85 $21.57 15,563
2018-08-24 $24.62 $24.88 $24.62 $24.87 $21.59 15,812
2018-08-23 $24.72 $24.80 $24.72 $24.76 $21.50 16,106
2018-08-22 $24.75 $24.81 $24.62 $24.73 $21.47 14,735
2018-08-21 $24.77 $24.89 $24.75 $24.75 $21.49 9,970
2018-08-20 $24.82 $24.85 $24.72 $24.76 $21.50 14,566
2018-08-17 $24.74 $24.80 $24.72 $24.80 $21.53 12,781
2018-08-16 $24.74 $24.75 $24.69 $24.70 $21.44 16,827
2018-08-15 $24.69 $24.72 $24.60 $24.72 $21.46 23,557
2018-08-14 $24.44 $24.74 $24.36 $24.73 $21.47 29,827
2018-08-13 $24.77 $24.80 $24.67 $24.72 $21.46 17,141
2018-08-10 $24.73 $24.80 $24.62 $24.69 $21.44 26,843
2018-08-09 $24.77 $24.84 $24.73 $24.73 $21.47 15,893
2018-08-08 $24.73 $24.86 $24.73 $24.79 $21.52 31,387
2018-08-07 $24.81 $24.89 $24.73 $24.73 $21.47 18,513
2018-08-06 $24.81 $24.89 $24.78 $24.78 $21.51 19,230
2018-08-03 $24.91 $24.92 $24.74 $24.77 $21.51 17,254
2018-08-02 $24.82 $24.91 $24.82 $24.87 $21.59 8,980
2018-08-01 $24.86 $24.97 $24.74 $24.77 $21.51 17,043
2018-07-31 $24.87 $25.05 $24.84 $24.86 $21.58 16,141
2018-07-30 $24.87 $25.05 $24.85 $24.89 $21.61 15,616
2018-07-27 $24.93 $25.03 $24.82 $24.85 $21.57 17,207
2018-07-26 $24.95 $25.07 $24.85 $24.87 $21.59 8,892
2018-07-25 $25.15 $25.15 $24.90 $24.98 $21.69 12,004
2018-07-24 $25.06 $25.09 $24.90 $24.90 $21.62 11,849
2018-07-23 $24.90 $25.06 $24.85 $24.98 $21.68 13,208
2018-07-20 $25.04 $25.09 $24.98 $25.05 $21.75 7,704
2018-07-19 $24.89 $25.02 $24.86 $25.00 $21.70 13,751
2018-07-18 $24.76 $24.90 $24.75 $24.84 $21.57 18,443
2018-07-17 $24.80 $24.92 $24.74 $24.80 $21.53 14,290
2018-07-16 $24.88 $24.88 $24.76 $24.85 $21.57 18,855
2018-07-13 $24.93 $25.00 $24.84 $24.90 $21.62 9,104
2018-07-12 $25.00 $25.07 $24.98 $25.00 $21.70 28,743
2018-07-11 $24.96 $25.13 $24.96 $25.01 $21.71 9,997
2018-07-10 $25.08 $25.08 $25.00 $25.00 $21.71 7,122
2018-07-09 $25.02 $25.13 $24.98 $25.04 $21.74 10,875
2018-07-06 $25.09 $25.14 $25.01 $25.02 $21.72 20,263
2018-07-05 $25.02 $25.09 $24.92 $25.02 $21.72 9,361
2018-07-03 $24.77 $25.07 $24.77 $24.91 $21.63 17,024
2018-07-02 $24.79 $24.99 $24.76 $24.85 $21.57 18,644
2018-06-29 $24.78 $24.86 $24.71 $24.75 $21.49 32,059
2018-06-28 $24.74 $24.82 $24.74 $24.77 $21.51 16,130
2018-06-27 $24.75 $24.87 $24.75 $24.75 $21.49 14,288
2018-06-26 $24.84 $24.99 $24.76 $24.76 $21.50 15,978
2018-06-25 $24.95 $25.03 $24.82 $24.82 $21.55 14,274
2018-06-22 $24.88 $24.95 $24.84 $24.95 $21.66 7,855
2018-06-21 $24.86 $24.95 $24.81 $24.82 $21.55 26,372
2018-06-20 $25.00 $25.05 $24.86 $24.88 $21.60 13,702
2018-06-19 $25.00 $25.05 $24.96 $24.99 $21.70 10,529
2018-06-18 $25.05 $25.05 $24.94 $25.05 $21.75 7,944
2018-06-15 $24.89 $25.00 $24.85 $25.00 $21.70 29,717
2018-06-14 $24.71 $24.90 $24.71 $24.78 $21.51 36,800
2018-06-13 $24.81 $24.89 $24.70 $24.70 $21.44 15,741
2018-06-12 $24.94 $25.00 $24.78 $24.78 $21.51 16,246
2018-06-11 $24.92 $25.09 $24.90 $24.92 $21.64 21,781
2018-06-08 $24.93 $25.11 $24.92 $24.92 $21.64 21,056
2018-06-07 $24.97 $25.00 $24.78 $24.95 $21.66 17,262
2018-06-06 $24.82 $25.00 $24.82 $24.97 $21.68 31,870
2018-06-05 $24.52 $24.82 $24.52 $24.82 $21.55 36,780
2018-06-04 $24.56 $24.59 $24.47 $24.47 $21.24 54,632
2018-06-01 $24.63 $24.68 $24.44 $24.52 $21.29 36,187
2018-05-31 $24.53 $24.60 $24.44 $24.54 $21.31 23,971
2018-05-30 $24.50 $24.60 $24.42 $24.46 $21.24 25,606
2018-05-29 $24.50 $24.85 $24.42 $24.47 $21.24 34,033
2018-05-25 $24.72 $24.85 $24.27 $24.54 $21.31 28,859
2018-05-24 $24.56 $24.82 $24.47 $24.82 $21.55 22,150
2018-05-23 $24.39 $24.51 $24.37 $24.39 $21.18 11,531
2018-05-22 $24.50 $24.69 $24.32 $24.50 $21.27 11,083
2018-05-21 $24.45 $24.60 $24.45 $24.46 $21.24 10,509
2018-05-18 $24.50 $24.58 $24.44 $24.49 $21.26 10,677
2018-05-17 $24.45 $24.58 $24.40 $24.52 $21.29 11,012
2018-05-16 $24.65 $24.65 $24.46 $24.56 $21.32 11,667
2018-05-15 $24.60 $24.75 $24.51 $24.69 $21.44 20,708
2018-05-14 $24.47 $24.65 $24.47 $24.64 $21.39 13,716
2018-05-11 $24.60 $24.75 $24.60 $24.75 $21.49 11,777
2018-05-10 $24.52 $24.67 $24.52 $24.63 $21.38 10,535
2018-05-09 $24.73 $24.73 $24.57 $24.67 $21.42 15,947
2018-05-08 $24.67 $24.80 $24.63 $24.66 $21.41 14,717
2018-05-07 $24.80 $24.83 $24.67 $24.70 $21.44 9,577
2018-05-04 $24.55 $24.73 $24.52 $24.72 $21.46 9,905
2018-05-03 $24.52 $24.69 $24.48 $24.49 $21.26 16,162
2018-05-02 $24.58 $24.65 $24.46 $24.49 $21.26 38,877
2018-05-01 $24.50 $24.60 $24.43 $24.50 $21.27 12,019
2018-04-30 $24.40 $24.55 $24.40 $24.51 $21.28 9,588
2018-04-27 $24.41 $24.55 $24.40 $24.43 $21.21 17,134
2018-04-26 $24.44 $24.54 $24.26 $24.51 $21.28 13,261
2018-04-25 $24.50 $24.55 $24.35 $24.55 $21.31 24,671
2018-04-24 $24.78 $24.79 $24.50 $24.65 $21.40 21,770
2018-04-23 $24.83 $24.92 $24.71 $24.72 $21.46 14,415
2018-04-20 $24.99 $25.03 $24.80 $24.82 $21.55 13,793
2018-04-19 $25.09 $25.09 $24.91 $24.95 $21.66 11,113
2018-04-18 $25.11 $25.11 $24.99 $25.04 $21.74 7,409
2018-04-17 $25.04 $25.10 $24.96 $25.10 $21.79 15,024
2018-04-16 $24.93 $25.05 $24.90 $25.04 $21.74 15,931
2018-04-13 $25.02 $25.02 $24.84 $24.86 $21.58 17,110
2018-04-12 $24.99 $24.99 $24.80 $24.85 $21.57 9,910
2018-04-11 $24.92 $24.94 $24.82 $24.91 $21.63 10,532
2018-04-10 $24.88 $24.95 $24.85 $24.88 $21.60 8,156
2018-04-09 $24.81 $24.96 $24.81 $24.90 $21.62 6,820
2018-04-06 $24.98 $24.98 $24.82 $24.82 $21.55 10,745
2018-04-05 $24.87 $25.01 $24.84 $24.88 $21.60 9,545
2018-04-04 $25.01 $25.14 $24.84 $24.89 $21.61 11,054
2018-04-03 $25.19 $25.19 $25.01 $25.01 $21.71 8,793
2018-04-02 $25.24 $25.25 $25.01 $25.03 $21.73 14,966
2018-03-29 $25.08 $25.22 $25.08 $25.15 $21.84 9,293
2018-03-28 $25.16 $25.22 $25.06 $25.07 $21.77 12,454
2018-03-27 $25.23 $25.24 $25.12 $25.13 $21.82 11,785
2018-03-26 $25.39 $25.39 $25.11 $25.13 $21.82 12,414
2018-03-23 $25.34 $25.39 $25.20 $25.29 $21.95 8,798
2018-03-22 $25.24 $25.26 $25.15 $25.15 $21.84 14,818
2018-03-21 $25.20 $25.25 $25.11 $25.11 $21.80 6,351
2018-03-20 $25.31 $25.36 $25.16 $25.20 $21.88 11,656
2018-03-19 $25.60 $25.60 $25.21 $25.30 $21.97 11,159
2018-03-16 $25.58 $25.62 $25.50 $25.50 $22.14 13,790
2018-03-15 $25.63 $25.64 $25.32 $25.64 $22.26 25,573
2018-03-14 $25.45 $25.47 $25.32 $25.43 $22.08 10,219
2018-03-13 $25.42 $25.45 $25.31 $25.42 $22.07 16,050
2018-03-12 $25.44 $25.44 $25.33 $25.40 $22.05 8,175
2018-03-09 $25.44 $25.48 $25.34 $25.36 $22.02 22,580
2018-03-08 $25.24 $25.42 $25.13 $25.42 $22.07 16,511
2018-03-07 $25.20 $25.33 $25.05 $25.17 $21.85 9,376
2018-03-06 $25.34 $25.34 $25.12 $25.20 $21.88 4,979
2018-03-05 $25.08 $25.28 $25.08 $25.21 $21.89 15,968
2018-03-02 $25.04 $25.28 $25.03 $25.10 $21.79 17,374
2018-03-01 $25.44 $25.44 $25.07 $25.15 $21.83 11,158
2018-02-28 $25.29 $25.45 $25.29 $25.42 $22.07 13,700
2018-02-27 $25.38 $25.38 $25.22 $25.25 $21.92 9,032
2018-02-26 $25.34 $25.39 $25.25 $25.26 $21.93 8,544
2018-02-23 $25.23 $25.28 $24.93 $25.27 $21.94 10,635
2018-02-22 $24.79 $25.12 $24.79 $25.04 $21.74 17,979
2018-02-21 $24.78 $24.89 $24.70 $24.79 $21.52 21,417
2018-02-20 $24.53 $24.74 $24.42 $24.69 $21.44 17,736
2018-02-16 $24.50 $24.56 $24.41 $24.41 $21.19 9,525
2018-02-15 $24.42 $24.49 $24.31 $24.44 $21.22 12,715
2018-02-14 $24.38 $24.46 $24.25 $24.36 $21.15 12,638
2018-02-13 $24.72 $24.84 $24.51 $24.67 $21.11 30,362
2018-02-12 $24.60 $24.80 $24.49 $24.66 $21.10 13,486
2018-02-09 $24.49 $24.85 $24.41 $24.56 $21.01 45,332
2018-02-08 $24.75 $24.75 $24.38 $24.49 $20.95 17,344
2018-02-07 $24.51 $24.77 $24.51 $24.62 $21.07 27,698
2018-02-06 $24.28 $24.70 $24.10 $24.49 $20.95 21,154
2018-02-05 $24.75 $25.27 $24.30 $24.30 $20.79 63,220
2018-02-02 $24.85 $24.89 $24.54 $24.72 $21.15 33,863
2018-02-01 $24.97 $25.14 $24.86 $24.91 $21.31 28,536
2018-01-31 $24.52 $25.15 $24.52 $24.99 $21.38 45,308
2018-01-30 $24.89 $24.95 $24.38 $24.73 $21.16 38,278
2018-01-29 $25.48 $25.61 $24.86 $24.95 $21.35 48,426
2018-01-26 $25.51 $25.62 $25.48 $25.48 $21.80 13,412
2018-01-25 $25.43 $25.60 $25.43 $25.54 $21.85 33,294
2018-01-24 $25.45 $25.54 $25.43 $25.50 $21.82 20,396
2018-01-23 $25.44 $25.55 $25.44 $25.54 $21.85 19,479
2018-01-22 $25.45 $25.57 $25.41 $25.41 $21.74 45,289
2018-01-19 $25.58 $25.58 $25.38 $25.45 $21.78 14,862
2018-01-18 $25.52 $25.58 $25.40 $25.49 $21.81 19,779
2018-01-17 $25.49 $25.54 $25.30 $25.49 $21.81 20,459
2018-01-16 $25.48 $25.54 $25.36 $25.49 $21.81 25,566
2018-01-12 $25.77 $25.77 $25.40 $25.50 $21.82 18,103
2018-01-11 $25.78 $25.84 $25.61 $25.73 $22.01 12,181
2018-01-10 $25.85 $25.85 $25.70 $25.70 $21.99 14,020
2018-01-09 $25.90 $25.92 $25.72 $25.89 $22.15 13,882
2018-01-08 $25.72 $25.92 $25.61 $25.91 $22.17 16,793
2018-01-05 $25.75 $25.75 $25.57 $25.68 $21.97 10,996
2018-01-04 $25.74 $25.75 $25.53 $25.65 $21.95 9,104
2018-01-03 $25.67 $25.76 $25.60 $25.66 $21.95 26,157
2018-01-02 $25.81 $25.87 $25.27 $25.61 $21.91 26,130
2017-12-29 $25.93 $26.05 $25.52 $25.93 $22.19 27,297
2017-12-28 $26.00 $26.07 $25.90 $25.90 $22.16 7,327
2017-12-27 $26.13 $26.13 $26.00 $26.01 $22.25 13,003
2017-12-26 $26.18 $26.20 $26.03 $26.03 $22.27 7,990
2017-12-22 $26.20 $26.22 $26.16 $26.22 $22.43 7,664
2017-12-21 $26.05 $26.18 $26.05 $26.15 $22.37 9,349
2017-12-20 $26.08 $26.23 $26.00 $26.17 $22.39 12,072
2017-12-19 $25.97 $26.12 $25.77 $26.10 $22.33 29,318
2017-12-18 $25.96 $26.18 $25.90 $26.18 $22.40 18,943
2017-12-15 $25.79 $26.05 $25.68 $26.04 $22.28 16,396
2017-12-14 $25.93 $25.95 $25.62 $25.72 $22.01 24,896
2017-12-13 $26.19 $26.19 $25.67 $25.85 $22.12 17,543
2017-12-12 $26.20 $26.20 $26.03 $26.12 $22.35 10,861
2017-12-11 $26.24 $26.26 $26.10 $26.15 $22.37 6,071
2017-12-08 $26.13 $26.27 $26.13 $26.14 $22.36 13,662
2017-12-07 $26.23 $26.32 $26.14 $26.14 $22.36 6,129
2017-12-06 $26.20 $26.22 $26.05 $26.22 $22.43 9,171
2017-12-05 $26.26 $26.26 $26.02 $26.10 $22.33 10,673
2017-12-04 $26.20 $26.26 $26.18 $26.21 $22.42 21,835
2017-12-01 $26.25 $26.25 $26.17 $26.20 $22.42 9,749
2017-11-30 $26.10 $26.26 $26.10 $26.14 $22.36 10,446
2017-11-29 $26.19 $26.19 $26.10 $26.16 $22.38 6,544
2017-11-28 $26.30 $26.30 $26.10 $26.20 $22.42 18,201
2017-11-27 $26.30 $26.30 $26.17 $26.26 $22.47 8,826
2017-11-24 $26.21 $26.28 $26.12 $26.27 $22.48 6,172
2017-11-22 $26.11 $26.25 $26.02 $26.05 $22.29 11,763
2017-11-21 $26.23 $26.23 $26.13 $26.13 $22.36 12,147
2017-11-20 $26.15 $26.24 $26.08 $26.20 $22.42 35,548
2017-11-17 $26.16 $26.16 $26.03 $26.11 $22.34 19,777
2017-11-16 $26.15 $26.17 $26.03 $26.03 $22.27 12,556
2017-11-15 $26.17 $26.17 $25.98 $26.15 $22.37 7,849
2017-11-14 $26.11 $26.26 $26.03 $26.10 $22.33 25,209
2017-11-13 $26.40 $26.40 $26.32 $26.38 $22.26 9,059
2017-11-10 $26.41 $26.41 $26.24 $26.40 $22.28 14,826
2017-11-09 $26.38 $26.42 $26.33 $26.41 $22.29 16,419
2017-11-08 $26.23 $26.42 $26.22 $26.40 $22.28 11,996
2017-11-07 $26.34 $26.38 $26.31 $26.35 $22.24 8,381
2017-11-06 $26.42 $26.42 $26.31 $26.31 $22.20 10,863
2017-11-03 $26.33 $26.42 $26.31 $26.42 $22.30 15,163
2017-11-02 $26.37 $26.44 $26.30 $26.41 $22.28 15,916
2017-11-01 $26.20 $26.45 $26.17 $26.38 $22.26 21,165
2017-10-31 $26.12 $26.37 $26.11 $26.30 $22.20 20,701
2017-10-30 $26.37 $26.40 $26.10 $26.10 $22.03 7,328
2017-10-27 $26.37 $26.38 $26.08 $26.29 $22.19 8,888
2017-10-26 $26.33 $26.49 $26.06 $26.10 $22.03 13,157
2017-10-25 $26.48 $26.49 $26.39 $26.41 $22.29 15,808
2017-10-24 $26.43 $26.50 $26.39 $26.49 $22.36 15,479
2017-10-23 $26.44 $26.45 $26.33 $26.33 $22.22 6,530
2017-10-20 $26.45 $26.46 $26.32 $26.45 $22.32 8,776
2017-10-19 $26.38 $26.41 $26.22 $26.41 $22.29 10,754
2017-10-18 $26.39 $26.41 $26.26 $26.30 $22.19 6,960
2017-10-17 $26.21 $26.44 $26.21 $26.44 $22.31 8,452
2017-10-16 $26.25 $26.40 $26.20 $26.35 $22.24 15,073
2017-10-13 $26.40 $26.40 $26.16 $26.17 $22.09 13,914
2017-10-12 $26.24 $26.30 $26.18 $26.29 $22.19 8,941
2017-10-11 $26.16 $26.25 $25.95 $26.25 $22.15 17,905
2017-10-10 $25.87 $26.13 $25.87 $25.99 $21.93 4,865
2017-10-09 $26.10 $26.10 $25.75 $25.79 $21.77 6,382
2017-10-06 $26.18 $26.18 $25.80 $25.90 $21.86 12,191
2017-10-05 $26.25 $26.27 $26.07 $26.13 $22.05 5,984
2017-10-04 $26.27 $26.27 $26.20 $26.24 $22.15 7,704
2017-10-03 $26.20 $26.28 $25.98 $26.20 $22.11 8,986
2017-10-02 $26.09 $26.29 $26.09 $26.21 $22.12 9,917
2017-09-29 $26.08 $26.23 $26.06 $26.23 $22.14 29,759
2017-09-28 $26.23 $26.25 $26.11 $26.11 $22.03 15,726
2017-09-27 $26.30 $26.30 $26.08 $26.21 $22.12 18,820
2017-09-26 $26.43 $26.43 $26.18 $26.30 $22.20 18,057
2017-09-25 $26.23 $26.37 $26.12 $26.37 $22.26 14,578
2017-09-22 $26.13 $26.28 $26.12 $26.20 $22.11 10,432
2017-09-21 $26.21 $26.39 $26.10 $26.10 $22.03 20,871
2017-09-20 $26.24 $26.24 $26.07 $26.24 $22.15 8,358
2017-09-19 $26.26 $26.28 $26.05 $26.06 $21.99 22,106
2017-09-18 $26.18 $26.31 $26.12 $26.29 $22.19 9,301
2017-09-15 $26.17 $26.18 $26.00 $26.18 $22.09 20,396
2017-09-14 $26.12 $26.17 $26.04 $26.07 $22.00 5,891
2017-09-13 $26.11 $26.17 $25.96 $26.01 $21.95 10,181
2017-09-12 $26.04 $26.15 $25.97 $26.10 $22.03 6,007
2017-09-11 $25.92 $26.08 $25.92 $26.03 $21.97 12,315
2017-09-08 $25.83 $25.94 $25.55 $25.71 $21.70 10,153
2017-09-07 $26.18 $26.25 $25.47 $25.75 $21.73 14,420
2017-09-06 $26.35 $26.35 $26.18 $26.18 $22.09 13,790
2017-09-05 $26.24 $26.36 $26.17 $26.31 $22.20 10,437
2017-09-01 $26.31 $26.36 $26.10 $26.30 $22.20 14,887
2017-08-31 $26.00 $26.29 $25.91 $26.29 $22.19 24,460
2017-08-30 $26.13 $26.25 $25.89 $25.99 $21.93 11,431
2017-08-29 $26.06 $26.15 $25.99 $26.00 $21.94 16,618
2017-08-28 $26.42 $26.42 $25.98 $26.02 $21.96 21,695
2017-08-25 $26.30 $26.37 $26.26 $26.37 $22.26 7,539
2017-08-24 $26.28 $26.30 $26.17 $26.29 $22.19 7,918
2017-08-23 $26.29 $26.29 $26.15 $26.27 $22.17 13,072
2017-08-22 $26.25 $26.30 $26.11 $26.30 $22.20 17,849
2017-08-21 $26.27 $26.28 $26.18 $26.19 $22.10 11,139
2017-08-18 $26.25 $26.28 $26.13 $26.21 $22.12 15,318
2017-08-17 $26.19 $26.28 $26.11 $26.25 $22.15 52,482
2017-08-16 $26.19 $26.20 $26.06 $26.19 $22.10 12,863
2017-08-15 $26.23 $26.25 $25.99 $26.19 $22.10 10,588
2017-08-14 $26.32 $26.34 $25.88 $26.25 $22.15 18,242
2017-08-11 $26.02 $26.17 $25.71 $26.17 $22.09 26,543
2017-08-10 $26.62 $26.62 $26.01 $26.38 $21.96 20,475
2017-08-09 $26.76 $26.76 $26.43 $26.74 $22.26 17,870
2017-08-08 $26.89 $26.89 $26.52 $26.60 $22.15 41,916
2017-08-07 $26.91 $26.92 $26.80 $26.89 $22.39 27,501
2017-08-04 $26.66 $26.91 $26.61 $26.89 $22.39 34,763
2017-08-03 $26.30 $26.66 $26.25 $26.65 $22.19 47,819
2017-08-02 $26.27 $26.30 $26.24 $26.24 $21.85 12,608
2017-08-01 $26.20 $26.27 $26.13 $26.23 $21.84 16,378
2017-07-31 $26.29 $26.29 $26.20 $26.22 $21.83 14,541
2017-07-28 $26.30 $26.30 $26.18 $26.29 $21.89 11,372
2017-07-27 $26.13 $26.29 $26.12 $26.29 $21.89 18,594
2017-07-26 $26.20 $26.20 $26.00 $26.07 $21.70 40,872
2017-07-25 $25.95 $26.16 $25.89 $26.16 $21.78 17,364
2017-07-24 $26.18 $26.18 $25.85 $26.10 $21.73 18,616
2017-07-21 $26.00 $26.08 $25.96 $26.07 $21.70 16,524
2017-07-20 $26.00 $26.00 $25.87 $25.90 $21.56 11,393
2017-07-19 $25.90 $26.02 $25.90 $25.91 $21.57 105,035
2017-07-18 $25.90 $25.95 $25.84 $25.84 $21.51 17,044
2017-07-17 $26.00 $26.06 $25.82 $25.90 $21.56 17,847
2017-07-14 $25.95 $26.10 $25.74 $26.00 $21.65 12,923
2017-07-13 $26.14 $26.14 $25.73 $25.90 $21.56 17,677
2017-07-12 $26.14 $26.16 $25.96 $25.97 $21.62 13,586
2017-07-11 $26.14 $26.15 $26.00 $26.08 $21.71 12,424
2017-07-10 $26.16 $26.18 $26.05 $26.06 $21.70 8,975
2017-07-07 $26.10 $26.20 $25.99 $26.12 $21.75 19,749
2017-07-06 $25.94 $26.09 $25.92 $26.09 $21.72 12,801
2017-07-05 $26.34 $26.34 $25.97 $25.97 $21.62 30,443
2017-07-03 $26.15 $26.34 $26.15 $26.34 $21.93 3,905
2017-06-30 $26.22 $26.29 $26.15 $26.25 $21.85 22,832
2017-06-29 $26.22 $26.23 $26.10 $26.22 $21.83 55,209
2017-06-28 $26.24 $26.24 $25.77 $26.15 $21.77 15,315
2017-06-27 $26.24 $26.24 $26.10 $26.10 $21.73 66,023
2017-06-26 $25.98 $26.21 $25.98 $26.06 $21.70 27,730
2017-06-23 $26.00 $26.09 $25.90 $26.09 $21.72 20,984
2017-06-22 $25.95 $25.97 $25.86 $25.97 $21.62 6,859
2017-06-21 $25.90 $25.94 $25.86 $25.93 $21.59 15,820
2017-06-20 $25.74 $25.90 $25.74 $25.90 $21.56 9,488
2017-06-19 $25.90 $25.90 $25.71 $25.72 $21.41 17,910
2017-06-16 $25.71 $25.79 $25.60 $25.73 $21.42 25,296
2017-06-15 $25.85 $25.85 $25.55 $25.56 $21.28 17,623
2017-06-14 $25.90 $25.90 $25.62 $25.68 $21.38 17,663
2017-06-13 $25.88 $25.90 $25.57 $25.87 $21.54 19,462
2017-06-12 $25.84 $25.97 $25.68 $25.68 $21.38 15,573
2017-06-09 $25.92 $26.08 $25.90 $26.02 $21.66 23,270
2017-06-08 $25.99 $26.11 $25.89 $26.11 $21.74 28,536
2017-06-07 $25.67 $26.00 $25.67 $25.92 $21.58 45,146
2017-06-06 $25.61 $25.85 $25.60 $25.67 $21.37 22,117
2017-06-05 $25.64 $25.64 $25.55 $25.60 $21.31 13,014
2017-06-02 $25.50 $25.64 $25.28 $25.64 $21.35 26,265
2017-06-01 $25.32 $25.42 $25.26 $25.42 $21.16 17,708
2017-05-31 $25.28 $25.28 $25.09 $25.24 $21.01 50,134
2017-05-30 $25.18 $25.20 $25.14 $25.20 $20.98 29,520
2017-05-26 $25.18 $25.20 $25.14 $25.14 $20.93 18,751
2017-05-25 $25.15 $25.23 $25.12 $25.19 $20.97 12,771
2017-05-24 $25.32 $25.32 $25.05 $25.12 $20.91 30,441
2017-05-23 $25.30 $25.30 $25.12 $25.15 $20.94 35,924
2017-05-22 $25.08 $25.19 $25.02 $25.11 $20.90 28,991
2017-05-19 $25.01 $25.08 $24.99 $25.07 $20.87 30,849
2017-05-18 $24.97 $25.02 $24.90 $24.96 $20.78 19,464
2017-05-17 $25.09 $25.09 $24.81 $24.82 $20.66 15,331
2017-05-16 $25.10 $25.10 $25.02 $25.08 $20.88 52,073
2017-05-15 $25.04 $25.07 $24.98 $25.05 $20.85 24,588
2017-05-12 $24.94 $25.04 $24.88 $25.00 $20.81 27,431
2017-05-11 $25.00 $25.00 $24.87 $24.94 $20.76 495,107
2017-05-10 $25.23 $25.26 $25.17 $25.24 $21.01 317,529
2017-05-09 $25.24 $25.27 $25.19 $25.25 $21.02 27,090
2017-05-08 $25.21 $25.28 $25.18 $25.23 $21.00 42,015
2017-05-05 $25.19 $25.28 $25.12 $25.28 $21.05 115,730
2017-05-04 $25.20 $25.20 $25.10 $25.17 $20.95 79,815
2017-05-03 $25.30 $25.30 $25.14 $25.14 $20.93 25,757
2017-05-02 $25.40 $25.42 $25.23 $25.27 $21.04 17,804
2017-05-01 $25.25 $25.39 $25.16 $25.29 $21.06 32,001
2017-04-28 $25.25 $25.26 $25.15 $25.24 $21.01 72,298
2017-04-27 $25.24 $25.25 $25.13 $25.25 $21.02 15,055
2017-04-26 $25.14 $25.24 $25.09 $25.15 $20.94 28,942
2017-04-25 $25.15 $25.24 $25.06 $25.09 $20.89 36,288
2017-04-24 $25.13 $25.23 $25.06 $25.11 $20.90 61,782
2017-04-21 $25.10 $25.13 $25.06 $25.06 $20.86 26,098
2017-04-20 $25.13 $25.13 $25.01 $25.06 $20.86 24,184
2017-04-19 $25.12 $25.13 $25.01 $25.01 $20.82 29,948
2017-04-18 $25.07 $25.13 $25.00 $25.01 $20.82 32,685
2017-04-17 $24.94 $25.05 $24.83 $25.05 $20.85 28,842
2017-04-13 $25.06 $25.06 $24.89 $24.92 $20.75 9,997
2017-04-12 $25.00 $25.04 $24.93 $24.93 $20.75 17,560
2017-04-11 $25.00 $25.07 $24.81 $24.94 $20.76 23,230
2017-04-10 $24.84 $25.02 $24.84 $24.96 $20.78 22,820
2017-04-07 $25.07 $25.07 $24.90 $24.99 $20.80 24,641
2017-04-06 $25.07 $25.07 $24.87 $25.00 $20.81 33,189
2017-04-05 $25.07 $25.07 $24.90 $25.07 $20.87 41,188
2017-04-04 $24.99 $25.07 $24.99 $25.03 $20.84 33,387
2017-04-03 $24.95 $24.99 $24.76 $24.99 $20.80 28,176
2017-03-31 $24.99 $24.99 $24.71 $24.91 $20.74 11,885
2017-03-30 $24.84 $24.97 $24.81 $24.90 $20.73 20,975
2017-03-29 $24.90 $24.97 $24.85 $24.85 $20.69 7,412
2017-03-28 $24.95 $24.99 $24.77 $24.90 $20.73 27,756
2017-03-27 $24.70 $24.89 $24.55 $24.82 $20.66 21,343
2017-03-24 $24.70 $24.88 $24.64 $24.64 $20.51 22,602
2017-03-23 $24.92 $24.99 $24.70 $24.77 $20.62 26,430
2017-03-22 $24.92 $24.92 $24.62 $24.77 $20.62 25,591
2017-03-21 $24.55 $24.86 $24.43 $24.86 $20.70 15,603
2017-03-20 $24.75 $24.82 $24.45 $24.60 $20.48 18,460
2017-03-17 $24.26 $24.75 $24.26 $24.60 $20.48 30,864
2017-03-16 $24.17 $24.73 $24.17 $24.39 $20.31 40,883
2017-03-15 $24.14 $24.40 $24.14 $24.23 $20.17 33,401
2017-03-14 $24.05 $24.38 $24.05 $24.21 $20.16 7,059
2017-03-13 $24.40 $24.40 $24.08 $24.37 $20.29 18,786
2017-03-10 $24.32 $24.48 $24.07 $24.39 $20.31 23,482
2017-03-09 $24.66 $24.66 $24.14 $24.49 $20.39 30,478
2017-03-08 $24.64 $24.65 $24.33 $24.33 $20.26 14,167
2017-03-07 $24.80 $24.80 $24.63 $24.63 $20.51 13,519
2017-03-06 $24.85 $24.95 $24.63 $24.63 $20.51 24,127
2017-03-03 $24.82 $24.89 $24.65 $24.71 $20.57 21,542
2017-03-02 $24.87 $24.87 $24.64 $24.65 $20.52 14,770
2017-03-01 $24.82 $24.85 $24.70 $24.70 $20.57 23,134
2017-02-28 $24.78 $24.78 $24.60 $24.75 $20.60 135,778
2017-02-27 $24.70 $24.77 $24.63 $24.69 $20.55 16,308
2017-02-24 $24.65 $24.88 $24.63 $24.68 $20.55 29,565
2017-02-23 $24.72 $24.83 $24.55 $24.70 $20.56 32,250
2017-02-22 $24.61 $24.75 $24.59 $24.60 $20.48 27,754
2017-02-21 $24.95 $24.95 $24.58 $24.70 $20.56 21,423
2017-02-17 $24.72 $24.72 $24.57 $24.63 $20.51 21,657
2017-02-16 $24.75 $24.75 $24.55 $24.56 $20.45 24,264
2017-02-15 $24.59 $24.76 $24.58 $24.65 $20.52 23,710
2017-02-14 $24.70 $24.70 $24.36 $24.60 $20.48 57,130
2017-02-13 $24.62 $24.64 $24.50 $24.60 $20.48 55,698
2017-02-10 $24.66 $24.89 $24.62 $24.72 $20.58 36,030
2017-02-09 $24.99 $24.99 $24.72 $24.80 $20.65 19,470
2017-02-08 $24.75 $24.99 $24.75 $24.89 $20.72 28,405
2017-02-07 $24.68 $24.89 $24.67 $24.68 $20.55 30,835
2017-02-06 $24.77 $24.95 $24.65 $24.68 $20.55 15,085
2017-02-03 $24.88 $24.89 $24.64 $24.64 $20.51 18,050
2017-02-02 $24.98 $24.98 $24.67 $24.67 $20.54 22,225
2017-02-01 $24.96 $25.00 $24.85 $24.99 $20.80 26,521
2017-01-31 $24.67 $24.93 $24.46 $24.80 $20.65 15,321
2017-01-30 $24.58 $24.75 $24.18 $24.67 $20.54 42,998
2017-01-27 $24.30 $24.58 $24.25 $24.50 $20.40 44,885
2017-01-26 $24.28 $24.38 $24.21 $24.31 $20.24 47,518
2017-01-25 $24.33 $24.33 $24.10 $24.20 $20.15 27,210
2017-01-24 $24.28 $24.37 $24.20 $24.31 $20.24 38,912
2017-01-23 $24.35 $24.35 $24.22 $24.31 $20.24 26,238
2017-01-20 $24.10 $24.20 $24.00 $24.19 $20.14 14,478
2017-01-19 $24.20 $24.23 $23.96 $24.18 $20.13 31,433
2017-01-18 $24.26 $24.29 $24.12 $24.22 $20.16 23,644
2017-01-17 $24.30 $24.30 $24.12 $24.16 $20.11 42,182
2017-01-13 $24.39 $24.39 $24.09 $24.10 $20.06 16,021
2017-01-12 $24.25 $24.36 $24.06 $24.34 $20.26 27,061
2017-01-11 $24.10 $24.25 $24.05 $24.25 $20.19 17,648
2017-01-10 $24.12 $24.17 $24.00 $24.10 $20.06 32,443
2017-01-09 $24.08 $24.18 $23.99 $24.11 $20.07 30,316
2017-01-06 $23.92 $24.09 $23.83 $24.09 $20.06 72,890
2017-01-05 $23.99 $23.99 $23.72 $23.94 $19.93 59,881
2017-01-04 $23.36 $23.96 $23.31 $23.96 $19.95 37,488
2017-01-03 $22.88 $23.48 $22.88 $23.38 $19.46 36,729
2016-12-30 $22.91 $23.23 $22.73 $22.88 $19.05 37,440
2016-12-29 $22.79 $22.89 $22.63 $22.86 $19.03 40,159
2016-12-28 $22.73 $22.80 $22.60 $22.67 $18.87 62,111
2016-12-27 $22.60 $22.83 $22.56 $22.66 $18.86 71,886
2016-12-23 $22.61 $22.72 $22.54 $22.63 $18.84 77,612
2016-12-22 $22.61 $22.70 $22.50 $22.57 $18.79 99,315
2016-12-21 $22.59 $22.60 $22.36 $22.60 $18.81 97,403
2016-12-20 $22.27 $22.60 $22.27 $22.45 $18.69 58,373
2016-12-19 $22.22 $22.36 $22.17 $22.33 $18.59 40,701
2016-12-16 $22.18 $22.30 $22.02 $22.16 $18.45 133,701
2016-12-15 $22.29 $22.31 $22.00 $22.02 $18.33 68,889
2016-12-14 $22.57 $22.75 $22.23 $22.43 $18.67 90,525
2016-12-13 $22.70 $22.85 $22.60 $22.74 $18.93 57,633
2016-12-12 $22.90 $23.01 $22.68 $22.70 $18.90 49,268
2016-12-09 $22.96 $23.06 $22.87 $22.95 $19.11 29,370
2016-12-08 $23.01 $23.27 $22.96 $23.03 $19.17 37,702
2016-12-07 $23.03 $23.33 $22.94 $23.01 $19.16 33,446
2016-12-06 $22.92 $22.99 $22.85 $22.98 $19.13 93,804
2016-12-05 $23.67 $23.67 $22.84 $22.90 $19.06 26,334
2016-12-02 $23.44 $23.44 $23.08 $23.16 $19.28 31,719
2016-12-01 $23.63 $23.63 $23.01 $23.10 $19.23 40,114
2016-11-30 $23.95 $23.97 $23.12 $23.18 $19.30 48,122
2016-11-29 $23.88 $24.13 $23.86 $23.89 $19.89 11,976
2016-11-28 $23.96 $24.13 $23.84 $23.88 $19.88 25,980
2016-11-25 $24.14 $24.14 $23.90 $24.03 $20.01 7,397
2016-11-23 $23.77 $24.15 $23.77 $23.82 $19.83 24,951
2016-11-22 $24.24 $24.24 $23.95 $23.95 $19.94 24,735
2016-11-21 $24.19 $24.20 $23.82 $24.03 $20.01 41,823
2016-11-18 $23.91 $24.10 $23.71 $23.95 $19.94 46,192
2016-11-17 $24.17 $24.20 $23.66 $23.80 $19.81 69,409
2016-11-16 $23.76 $24.25 $23.76 $24.03 $20.01 54,853
2016-11-15 $23.15 $24.20 $22.90 $23.75 $19.77 67,429
2016-11-14 $23.42 $23.46 $21.54 $22.35 $18.61 131,793
2016-11-11 $24.28 $24.48 $23.08 $23.70 $19.73 68,975
2016-11-10 $25.60 $25.60 $24.18 $24.22 $20.16 125,906
2016-11-09 $26.00 $26.00 $25.65 $25.68 $21.07 23,117
2016-11-08 $26.39 $26.39 $25.82 $25.82 $21.18 63,655
2016-11-07 $26.11 $26.24 $25.90 $26.19 $21.48 40,146
2016-11-04 $25.86 $26.03 $25.81 $26.03 $21.35 31,387
2016-11-03 $25.78 $25.90 $25.71 $25.88 $21.23 55,437
2016-11-02 $25.74 $25.79 $25.64 $25.69 $21.07 25,615
2016-11-01 $25.70 $25.70 $25.52 $25.64 $21.03 56,496
2016-10-31 $25.93 $26.03 $25.56 $25.74 $21.12 44,800
2016-10-28 $26.02 $26.05 $25.85 $25.85 $21.21 33,459
2016-10-27 $26.00 $26.06 $25.88 $25.98 $21.31 36,454
2016-10-26 $25.90 $26.05 $25.84 $26.05 $21.37 36,174
2016-10-25 $25.88 $25.90 $25.73 $25.90 $21.25 28,252
2016-10-24 $25.93 $25.96 $25.80 $25.94 $21.28 30,280
2016-10-21 $25.77 $25.92 $25.69 $25.83 $21.19 51,261
2016-10-20 $25.64 $25.77 $25.57 $25.77 $21.14 190,843
2016-10-19 $25.80 $25.83 $25.50 $25.55 $20.96 58,926
2016-10-18 $26.00 $26.00 $25.62 $25.67 $21.06 37,160
2016-10-17 $25.55 $25.88 $25.35 $25.88 $21.23 45,856
2016-10-14 $25.35 $25.54 $25.27 $25.42 $20.85 59,576
2016-10-13 $25.28 $25.37 $25.20 $25.27 $20.73 59,387
2016-10-12 $25.20 $25.37 $25.09 $25.25 $20.71 123,214
2016-10-11 $25.56 $25.56 $25.19 $25.25 $20.71 94,041
2016-10-10 $25.82 $25.83 $25.50 $25.53 $20.94 51,831
2016-10-07 $26.16 $26.16 $25.76 $25.84 $21.20 15,731
2016-10-06 $25.95 $26.19 $25.82 $26.00 $21.33 31,979
2016-10-05 $25.90 $25.90 $25.67 $25.83 $21.19 34,742
2016-10-04 $26.00 $26.00 $25.77 $25.90 $21.25 34,794
2016-10-03 $25.88 $26.05 $25.88 $26.00 $21.33 25,558
2016-09-30 $25.98 $26.01 $25.81 $25.88 $21.23 48,908
2016-09-29 $25.80 $26.01 $25.71 $25.80 $21.17 51,815
2016-09-28 $25.98 $26.05 $25.75 $25.82 $21.18 54,167
2016-09-27 $26.10 $26.10 $25.73 $25.81 $21.17 33,472
2016-09-26 $26.28 $26.28 $25.85 $25.96 $21.30 27,414
2016-09-23 $26.36 $26.37 $25.97 $26.10 $21.41 87,083
2016-09-22 $26.01 $26.34 $25.85 $26.00 $21.33 55,442
2016-09-21 $25.99 $26.00 $25.78 $26.00 $21.33 68,427
2016-09-20 $25.99 $26.00 $25.75 $25.92 $21.26 136,274
2016-09-19 $25.68 $25.99 $25.61 $25.99 $21.32 63,781
2016-09-16 $25.64 $25.68 $25.49 $25.53 $20.94 54,244
2016-09-15 $25.57 $25.59 $25.42 $25.59 $20.99 78,068
2016-09-14 $25.48 $25.64 $25.40 $25.47 $20.89 91,789
2016-09-13 $25.59 $25.77 $25.44 $25.51 $20.93 152,713
2016-09-12 $25.70 $25.81 $25.40 $25.48 $20.90 79,260
2016-09-09 $26.00 $26.08 $25.60 $25.83 $21.19 143,666
2016-09-08 $26.02 $26.17 $25.98 $25.99 $21.32 62,677
2016-09-07 $26.03 $26.14 $25.98 $26.10 $21.41 35,443
2016-09-06 $26.15 $26.15 $25.91 $25.93 $21.27 61,252
2016-09-02 $26.19 $26.19 $25.95 $26.08 $21.39 46,853
2016-09-01 $26.30 $26.30 $25.97 $26.12 $21.43 69,563
2016-08-31 $26.09 $26.19 $26.06 $26.08 $21.39 98,192
2016-08-30 $26.00 $26.25 $25.95 $26.09 $21.40 64,731
2016-08-29 $25.97 $26.03 $25.92 $26.00 $21.33 50,776
2016-08-26 $26.03 $26.03 $25.93 $25.97 $21.30 34,297
2016-08-25 $25.88 $26.03 $25.88 $25.93 $21.27 35,024
2016-08-24 $26.00 $26.02 $25.90 $25.97 $21.30 44,117
2016-08-23 $25.80 $25.99 $25.80 $25.99 $21.32 77,049
2016-08-22 $25.68 $25.85 $25.65 $25.84 $21.20 89,896
2016-08-19 $25.72 $25.75 $25.62 $25.68 $21.07 57,118
2016-08-18 $25.76 $25.78 $25.68 $25.78 $21.15 71,738
2016-08-17 $25.68 $25.74 $25.62 $25.74 $21.12 83,292
2016-08-16 $25.76 $25.77 $25.60 $25.70 $21.08 96,344
2016-08-15 $25.70 $25.74 $25.58 $25.74 $21.12 45,389
2016-08-12 $25.52 $25.67 $25.46 $25.65 $21.04 118,150
2016-08-11 $25.79 $25.79 $25.49 $25.49 $20.91 145,856
2016-08-10 $25.87 $25.94 $25.81 $25.94 $20.98 45,937
2016-08-09 $25.89 $25.97 $25.75 $25.87 $20.93 99,138
2016-08-08 $25.77 $26.00 $25.74 $25.98 $21.02 96,060
2016-08-05 $25.81 $25.82 $25.67 $25.74 $20.82 111,675
2016-08-04 $25.87 $26.02 $25.71 $25.75 $20.83 276,786
2016-08-03 $25.90 $25.93 $25.81 $25.86 $20.92 100,018
2016-08-02 $25.88 $26.05 $25.74 $25.90 $20.95 124,529
2016-08-01 $25.87 $26.05 $25.81 $25.87 $20.93 101,147
2016-07-29 $25.78 $25.99 $25.73 $25.86 $20.92 52,704
2016-07-28 $25.62 $25.80 $25.55 $25.79 $20.86 175,542
2016-07-27 $25.61 $25.69 $25.52 $25.56 $20.68 90,962
2016-07-26 $25.68 $25.69 $25.61 $25.66 $20.76 89,073
2016-07-25 $25.69 $25.69 $25.65 $25.69 $20.78 62,491
2016-07-22 $25.65 $25.69 $25.59 $25.69 $20.78 73,571
2016-07-21 $25.58 $25.68 $25.52 $25.68 $20.77 61,003
2016-07-20 $25.45 $25.61 $25.44 $25.61 $20.72 86,197
2016-07-19 $25.34 $25.45 $25.30 $25.45 $20.59 92,585
2016-07-18 $25.38 $25.38 $25.27 $25.32 $20.48 54,367
2016-07-15 $25.28 $25.36 $25.23 $25.27 $20.44 104,253
2016-07-14 $25.21 $25.32 $25.20 $25.26 $20.43 148,932
2016-07-13 $25.28 $25.33 $25.16 $25.20 $20.39 150,167
2016-07-12 $25.42 $25.44 $25.27 $25.30 $20.47 250,717
2016-07-11 $25.45 $25.56 $25.36 $25.42 $20.56 174,319
2016-07-08 $25.28 $25.43 $25.28 $25.40 $20.55 264,226
2016-07-07 $25.25 $25.32 $25.23 $25.29 $20.46 126,478
2016-07-06 $25.11 $25.26 $25.10 $25.25 $20.43 133,075
2016-07-05 $25.27 $25.27 $25.06 $25.06 $20.27 153,197
2016-07-01 $25.35 $25.38 $25.21 $25.21 $20.39 58,648
2016-06-30 $25.25 $25.38 $25.13 $25.38 $20.53 243,955
2016-06-29 $25.19 $25.29 $25.14 $25.23 $20.41 320,277
2016-06-28 $25.02 $25.19 $25.02 $25.18 $20.37 146,951
2016-06-27 $25.02 $25.02 $24.81 $25.02 $20.24 129,608
2016-06-24 $24.94 $25.04 $24.81 $25.02 $20.24 130,669
2016-06-23 $25.06 $25.07 $25.01 $25.04 $20.26 145,172
2016-06-22 $25.07 $25.07 $25.02 $25.05 $20.26 157,394
2016-06-21 $25.00 $25.07 $24.92 $25.04 $20.26 267,331
2016-06-20 $25.01 $25.02 $24.96 $25.00 $20.22 197,940
2016-06-17 $24.89 $25.00 $24.85 $24.98 $20.21 178,533
2016-06-16 $24.93 $24.94 $24.75 $24.89 $20.13 244,139
2016-06-15 $24.88 $24.95 $24.80 $24.94 $20.18 287,916
2016-06-14 $24.85 $24.87 $24.78 $24.79 $20.05 118,514
2016-06-13 $24.88 $24.89 $24.80 $24.81 $20.07 146,021
2016-06-10 $24.94 $24.94 $24.86 $24.86 $20.11 77,790
2016-06-09 $24.87 $24.90 $24.76 $24.90 $20.14 196,386
2016-06-08 $24.89 $24.89 $24.80 $24.84 $20.09 162,146
2016-06-07 $24.90 $24.90 $24.76 $24.87 $20.12 120,532
2016-06-06 $24.91 $24.93 $24.82 $24.85 $20.10 215,084
2016-06-03 $24.88 $24.94 $24.84 $24.94 $20.18 104,021
2016-06-02 $24.90 $24.94 $24.82 $24.93 $20.17 245,903
2016-06-01 $24.89 $24.91 $24.85 $24.90 $20.14 170,941
2016-05-31 $24.92 $24.94 $24.78 $24.87 $20.12 366,406
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.