American National Bankshares Inc (AMNB)

Exchange: NASDAQ

$37.08 ($-1.57) -4.06%

Data as of Dec. 2, 2021

Dec. 2, 2021
American National Bankshares Inc - Daily Information
Click for more stock information on American National Bankshares Inc.
Daily Information Data
Date Dec. 2, 2021
Open $37.94
Previous Close $37.08
High $37.97
Low $36.29
Adjusted Open $37.94
Previous Adjusted Close $37.08
Adjusted High $37.97
Adjusted Low $36.29

About American National Bankshares Inc (AMNB)

American National is a multi-state bank holding company with total assets of approximately $3.2 billion. Headquartered in Danville, Virginia, American National is the parent company of American National Bank and Trust Company. American National Bank is a community bank serving Virginia and North Carolina with 26 banking offices. American National Bank also manages an additional $1.0 billion of trust, investment and brokerage assets in its Wealth Division.

Historical Stock Data for American National Bankshares Inc (AMNB)
Date Open High Low Close Adj.Close Volume
2021-11-26 $37.94 $37.97 $36.29 $37.08 $37.08 14,949
2021-11-24 $38.38 $38.80 $38.12 $38.65 $38.65 5,678
2021-11-23 $37.98 $38.74 $37.69 $38.73 $38.73 15,601
2021-11-22 $38.29 $38.74 $37.66 $37.84 $37.84 15,795
2021-11-19 $38.28 $38.48 $37.52 $37.91 $37.91 24,078
2021-11-18 $38.01 $38.71 $37.51 $38.60 $38.60 24,262
2021-11-17 $38.42 $38.42 $37.40 $37.91 $37.91 13,355
2021-11-16 $38.40 $38.68 $38.21 $38.66 $38.66 17,976
2021-11-15 $38.45 $38.86 $37.88 $38.70 $38.70 17,359
2021-11-12 $38.78 $38.78 $38.11 $38.48 $38.48 5,880
2021-11-11 $38.76 $39.24 $38.60 $38.70 $38.70 10,828
2021-11-10 $38.58 $39.07 $38.58 $38.79 $38.79 7,130
2021-11-09 $38.72 $38.76 $38.22 $38.66 $38.66 8,434
2021-11-08 $39.16 $39.20 $38.44 $39.00 $39.00 13,903
2021-11-05 $37.70 $39.10 $37.52 $39.10 $39.10 26,345
2021-11-04 $37.73 $37.73 $36.59 $37.33 $37.33 29,215
2021-11-03 $37.51 $38.34 $37.51 $38.07 $38.07 22,267
2021-11-02 $37.81 $38.55 $37.19 $37.57 $37.57 36,751
2021-11-01 $37.10 $37.78 $37.06 $37.66 $37.66 26,575
2021-10-29 $36.75 $37.50 $36.75 $37.10 $37.10 17,379
2021-10-28 $37.77 $37.77 $36.67 $37.01 $37.01 13,702
2021-10-27 $37.33 $37.95 $37.29 $37.52 $37.52 20,052
2021-10-26 $38.91 $38.91 $37.20 $37.29 $37.29 38,273
2021-10-25 $37.87 $40.34 $37.63 $39.00 $39.00 88,673
2021-10-22 $35.00 $36.35 $34.99 $36.21 $36.21 26,019
2021-10-21 $34.84 $35.00 $34.81 $34.90 $34.90 8,507
2021-10-20 $34.72 $34.87 $34.71 $34.84 $34.84 5,698
2021-10-19 $34.59 $34.96 $34.55 $34.67 $34.67 11,137
2021-10-18 $34.40 $34.84 $34.40 $34.59 $34.59 9,887
2021-10-15 $34.79 $34.84 $34.40 $34.42 $34.42 26,374
2021-10-14 $34.45 $34.58 $34.24 $34.32 $34.32 8,040
2021-10-13 $34.30 $34.30 $34.04 $34.20 $34.20 5,761
2021-10-12 $34.46 $34.69 $34.13 $34.26 $34.26 12,798
2021-10-11 $34.86 $35.00 $34.54 $34.54 $34.54 12,241
2021-10-08 $34.30 $34.86 $34.05 $34.75 $34.75 8,264
2021-10-07 $34.51 $34.72 $34.49 $34.60 $34.60 8,223
2021-10-06 $34.48 $34.48 $33.84 $34.19 $34.19 9,015
2021-10-05 $34.12 $34.77 $34.08 $34.31 $34.31 12,092
2021-10-04 $34.33 $34.73 $33.82 $34.05 $34.05 21,149
2021-10-01 $33.33 $34.73 $33.15 $34.53 $34.53 25,123
2021-09-30 $33.13 $33.33 $32.76 $33.04 $33.04 18,098
2021-09-29 $32.37 $32.95 $32.37 $32.85 $32.85 9,630
2021-09-28 $32.98 $32.98 $32.15 $32.22 $32.22 13,931
2021-09-27 $32.85 $33.94 $31.81 $32.71 $32.71 29,827
2021-09-24 $32.70 $33.16 $32.37 $32.47 $32.47 13,209
2021-09-23 $33.66 $33.66 $32.22 $32.69 $32.69 16,074
2021-09-22 $31.61 $32.19 $31.58 $31.85 $31.85 8,509
2021-09-21 $32.35 $32.35 $31.49 $31.58 $31.58 21,288
2021-09-20 $31.66 $31.99 $31.03 $31.59 $31.59 19,546
2021-09-17 $31.97 $34.01 $31.02 $32.15 $32.15 99,521
2021-09-16 $31.94 $31.94 $31.52 $31.74 $31.74 10,079
2021-09-15 $31.24 $32.22 $31.24 $32.07 $32.07 16,642
2021-09-14 $32.16 $32.16 $30.86 $31.01 $31.01 18,531
2021-09-13 $31.95 $33.37 $30.53 $31.90 $31.90 12,481
2021-09-10 $32.33 $32.86 $31.63 $31.67 $31.67 19,999
2021-09-09 $32.64 $32.97 $32.00 $32.00 $32.00 16,691
2021-09-08 $33.45 $33.45 $32.13 $32.57 $32.57 19,572
2021-09-07 $33.53 $33.65 $32.89 $33.13 $33.13 11,327
2021-09-03 $33.88 $33.88 $33.40 $33.61 $33.61 7,636
2021-09-02 $34.22 $34.34 $33.37 $33.82 $33.82 14,655
2021-09-01 $34.21 $34.54 $33.70 $34.31 $34.04 18,190
2021-08-31 $34.09 $34.18 $33.81 $34.18 $33.91 14,939
2021-08-30 $34.98 $34.98 $33.73 $33.73 $33.46 15,818
2021-08-27 $33.80 $34.97 $33.24 $34.73 $34.45 27,349
2021-08-26 $33.86 $34.25 $32.23 $33.71 $33.44 27,048
2021-08-25 $33.30 $34.25 $33.30 $34.00 $33.73 22,540
2021-08-24 $32.79 $33.58 $32.79 $33.31 $33.05 15,154
2021-08-23 $33.30 $33.30 $32.78 $33.15 $32.89 11,140
2021-08-20 $32.25 $33.19 $32.25 $32.91 $32.65 17,344
2021-08-19 $32.49 $32.54 $32.16 $32.43 $32.17 14,172
2021-08-18 $32.73 $34.00 $32.64 $32.70 $32.44 12,160
2021-08-17 $33.27 $33.74 $32.77 $32.77 $32.51 21,016
2021-08-16 $32.86 $33.75 $32.86 $33.47 $33.20 16,959
2021-08-13 $33.53 $33.65 $33.10 $33.10 $32.84 9,164
2021-08-12 $33.23 $33.65 $32.86 $33.37 $33.11 23,392
2021-08-11 $32.66 $33.25 $32.66 $33.19 $32.93 8,639
2021-08-10 $32.21 $33.10 $32.21 $33.08 $32.82 10,097
2021-08-09 $32.50 $32.93 $32.11 $32.39 $32.13 21,083
2021-08-06 $32.29 $32.75 $31.20 $32.46 $32.20 18,393
2021-08-05 $31.46 $32.16 $31.45 $32.00 $31.75 16,077
2021-08-04 $31.63 $31.70 $31.21 $31.59 $31.34 13,838
2021-08-03 $30.96 $32.35 $30.73 $32.16 $31.91 34,473
2021-08-02 $31.64 $32.26 $30.61 $30.73 $30.49 28,509
2021-07-30 $31.74 $32.24 $31.50 $31.59 $31.34 16,852
2021-07-29 $31.50 $31.94 $31.39 $31.70 $31.45 14,733
2021-07-28 $32.49 $32.49 $31.45 $31.50 $31.25 19,660
2021-07-27 $31.14 $32.36 $31.09 $32.32 $32.06 21,140
2021-07-26 $29.83 $31.39 $29.78 $31.39 $31.14 12,576
2021-07-23 $30.37 $30.37 $29.00 $29.41 $29.18 18,002
2021-07-22 $30.77 $30.77 $29.50 $29.70 $29.46 11,972
2021-07-21 $30.04 $30.65 $29.73 $30.50 $30.26 15,409
2021-07-20 $30.18 $30.97 $29.57 $29.57 $29.34 28,935
2021-07-19 $29.93 $31.24 $29.59 $29.77 $29.53 11,287
2021-07-16 $31.25 $31.25 $30.42 $30.63 $30.39 10,596
2021-07-15 $30.57 $31.00 $30.25 $30.90 $30.66 12,126
2021-07-14 $31.03 $31.14 $30.49 $30.85 $30.61 11,932
2021-07-13 $30.76 $31.09 $30.45 $30.46 $30.22 11,606
2021-07-12 $30.49 $31.10 $30.47 $31.10 $30.85 5,588
2021-07-09 $29.95 $30.76 $29.66 $30.76 $30.52 8,459
2021-07-08 $29.98 $30.11 $29.22 $29.94 $29.70 16,836
2021-07-07 $30.32 $31.00 $30.32 $30.43 $30.19 9,989
2021-07-06 $31.38 $31.38 $30.25 $30.32 $30.08 15,477
2021-07-02 $31.46 $31.46 $31.17 $31.28 $31.03 7,154
2021-07-01 $31.43 $31.80 $31.02 $31.69 $31.44 12,731
2021-06-30 $31.58 $31.76 $31.08 $31.09 $30.84 16,612
2021-06-29 $31.50 $31.84 $31.38 $31.48 $31.23 15,075
2021-06-28 $32.18 $32.21 $31.53 $31.67 $31.42 10,550
2021-06-25 $32.77 $33.45 $31.73 $32.10 $31.85 161,688
2021-06-24 $32.51 $33.44 $32.36 $32.94 $32.68 15,846
2021-06-23 $32.73 $33.19 $32.01 $32.40 $32.14 32,038
2021-06-22 $33.15 $33.31 $32.53 $33.11 $32.85 18,224
2021-06-21 $32.90 $33.50 $32.55 $33.17 $32.91 18,601
2021-06-18 $32.49 $33.16 $32.05 $32.88 $32.62 66,288
2021-06-17 $33.95 $33.95 $33.01 $33.01 $32.75 17,798
2021-06-16 $33.69 $33.99 $32.80 $33.80 $33.53 16,398
2021-06-15 $33.06 $33.64 $33.00 $33.62 $33.35 13,652
2021-06-14 $32.53 $33.25 $32.53 $33.21 $32.95 14,456
2021-06-11 $32.87 $33.42 $32.55 $32.93 $32.67 23,015
2021-06-10 $34.58 $34.58 $32.67 $32.75 $32.49 17,200
2021-06-09 $34.76 $34.78 $34.30 $34.30 $34.03 16,814
2021-06-08 $34.91 $35.18 $34.75 $34.76 $34.48 11,256
2021-06-07 $34.84 $35.04 $34.57 $35.01 $34.73 14,209
2021-06-04 $34.75 $35.02 $34.51 $34.59 $34.32 17,956
2021-06-03 $35.02 $35.98 $34.51 $34.90 $34.62 18,773
2021-06-02 $35.04 $35.33 $34.90 $35.23 $34.68 12,397
2021-06-01 $34.96 $35.50 $34.90 $35.15 $34.60 28,905
2021-05-28 $34.45 $34.77 $34.31 $34.68 $34.14 9,740
2021-05-27 $34.20 $34.82 $34.03 $34.73 $34.19 19,109
2021-05-26 $33.37 $34.48 $33.37 $34.21 $33.68 19,040
2021-05-25 $34.70 $34.72 $33.35 $33.35 $32.83 21,787
2021-05-24 $35.34 $35.38 $34.63 $34.76 $34.22 12,118
2021-05-21 $35.09 $35.45 $34.87 $35.37 $34.82 18,071
2021-05-20 $34.77 $34.97 $34.40 $34.68 $34.14 12,950
2021-05-19 $34.32 $35.08 $34.00 $34.89 $34.35 18,236
2021-05-18 $35.41 $35.50 $34.66 $34.66 $34.12 11,219
2021-05-17 $35.05 $35.52 $35.05 $35.37 $34.82 19,518
2021-05-14 $35.46 $35.70 $35.08 $35.33 $34.78 7,313
2021-05-13 $34.41 $35.49 $34.41 $35.49 $34.94 20,754
2021-05-12 $34.61 $35.07 $34.11 $34.20 $33.67 22,541
2021-05-11 $34.31 $35.00 $34.29 $34.75 $34.21 21,649
2021-05-10 $34.55 $35.25 $34.55 $34.85 $34.31 23,329
2021-05-07 $34.92 $35.09 $34.66 $35.04 $34.50 12,692
2021-05-06 $34.66 $35.07 $34.19 $34.82 $34.28 17,074
2021-05-05 $34.78 $35.10 $34.42 $34.42 $33.89 14,042
2021-05-04 $34.37 $35.06 $34.37 $34.53 $33.99 33,490
2021-05-03 $34.05 $34.81 $34.05 $34.60 $34.06 24,859
2021-04-30 $33.71 $34.54 $33.71 $34.03 $33.50 39,888
2021-04-29 $34.25 $34.50 $33.96 $34.16 $33.63 14,982
2021-04-28 $33.89 $34.27 $33.44 $34.04 $33.51 22,178
2021-04-27 $33.60 $34.11 $33.38 $34.03 $33.50 21,227
2021-04-26 $33.70 $33.77 $33.43 $33.72 $33.20 19,130
2021-04-23 $32.04 $33.83 $32.04 $33.24 $32.72 20,075
2021-04-22 $32.00 $32.92 $32.00 $32.31 $31.81 35,919
2021-04-21 $31.60 $31.92 $31.59 $31.69 $31.20 13,870
2021-04-20 $32.01 $32.24 $31.14 $31.18 $30.70 13,689
2021-04-19 $32.48 $32.50 $31.94 $32.02 $31.52 15,837
2021-04-16 $32.88 $32.88 $32.37 $32.37 $31.87 9,908
2021-04-15 $32.87 $32.87 $32.21 $32.65 $32.14 8,943
2021-04-14 $32.19 $32.94 $32.19 $32.51 $32.00 5,800
2021-04-13 $32.45 $32.47 $32.16 $32.16 $31.66 9,492
2021-04-12 $32.28 $32.81 $32.28 $32.71 $32.20 12,790
2021-04-09 $32.50 $32.95 $32.33 $32.57 $32.06 18,951
2021-04-08 $32.57 $32.89 $32.26 $32.89 $32.38 9,102
2021-04-07 $33.90 $33.90 $32.24 $32.32 $31.82 23,516
2021-04-06 $33.95 $34.68 $33.64 $33.64 $33.12 12,438
2021-04-05 $33.99 $34.49 $33.44 $34.21 $33.68 29,820
2021-04-01 $32.97 $33.80 $32.78 $33.65 $33.13 18,262
2021-03-31 $33.99 $33.99 $32.92 $33.07 $32.56 35,781
2021-03-30 $33.11 $34.37 $33.01 $33.62 $33.10 25,766
2021-03-29 $34.02 $34.02 $33.11 $33.13 $32.62 12,986
2021-03-26 $34.17 $34.26 $33.82 $34.26 $33.73 7,629
2021-03-25 $32.50 $34.46 $32.50 $33.24 $32.72 23,676
2021-03-24 $33.45 $34.89 $32.66 $32.67 $32.16 23,281
2021-03-23 $34.00 $34.00 $32.66 $33.36 $32.84 23,762
2021-03-22 $34.95 $35.41 $33.65 $34.26 $33.73 15,681
2021-03-19 $34.91 $35.33 $33.86 $35.32 $34.77 110,618
2021-03-18 $35.68 $35.99 $34.78 $34.80 $34.26 19,358
2021-03-17 $34.82 $35.99 $34.50 $34.76 $34.22 14,488
2021-03-16 $35.68 $35.68 $34.44 $34.82 $34.28 19,092
2021-03-15 $36.18 $36.18 $35.65 $35.94 $35.38 22,206
2021-03-12 $35.99 $36.50 $35.77 $36.50 $35.93 17,539
2021-03-11 $35.84 $35.85 $35.20 $35.82 $35.26 24,711
2021-03-10 $34.53 $36.08 $34.53 $35.84 $35.28 25,933
2021-03-09 $34.61 $35.06 $34.32 $34.92 $34.38 20,653
2021-03-08 $34.19 $35.09 $34.16 $34.74 $34.20 26,466
2021-03-05 $33.47 $34.00 $32.50 $34.00 $33.47 29,672
2021-03-04 $32.52 $33.74 $32.52 $32.68 $32.17 38,612
2021-03-03 $32.12 $33.69 $32.12 $32.70 $31.93 29,738
2021-03-02 $32.24 $33.08 $31.94 $31.94 $31.19 31,120
2021-03-01 $31.87 $32.74 $31.13 $32.74 $31.97 18,339
2021-02-26 $31.40 $31.92 $30.69 $31.00 $30.27 33,288
2021-02-25 $32.18 $32.50 $30.80 $31.17 $30.43 17,778
2021-02-24 $30.21 $32.54 $30.21 $32.22 $31.46 17,867
2021-02-23 $29.84 $30.25 $29.81 $30.04 $29.33 36,053
2021-02-22 $29.60 $30.23 $29.60 $29.76 $29.06 27,755
2021-02-19 $29.45 $29.70 $29.31 $29.48 $28.78 18,187
2021-02-18 $29.25 $29.50 $29.25 $29.36 $28.67 17,988
2021-02-17 $29.25 $29.80 $29.24 $29.28 $28.59 10,638
2021-02-16 $29.72 $29.89 $29.25 $29.25 $28.56 23,666
2021-02-12 $29.66 $29.99 $29.17 $29.43 $28.74 18,044
2021-02-11 $29.79 $30.17 $29.47 $29.70 $29.00 25,587
2021-02-10 $30.07 $30.23 $29.72 $29.76 $29.06 20,605
2021-02-09 $30.31 $30.48 $29.89 $30.22 $29.51 15,650
2021-02-08 $29.57 $30.25 $29.57 $30.25 $29.54 18,580
2021-02-05 $29.50 $29.79 $29.32 $29.37 $28.68 13,312
2021-02-04 $28.97 $29.46 $28.97 $29.33 $28.64 22,492
2021-02-03 $29.00 $29.08 $28.50 $28.95 $28.27 22,231
2021-02-02 $28.78 $29.38 $28.78 $29.19 $28.50 17,115
2021-02-01 $28.19 $28.85 $27.56 $28.21 $27.54 28,000
2021-01-29 $28.75 $28.92 $27.95 $27.95 $27.29 41,600
2021-01-28 $28.95 $30.01 $28.60 $28.63 $27.95 38,237
2021-01-27 $28.20 $28.89 $27.99 $28.61 $27.93 54,583
2021-01-26 $28.60 $28.99 $28.29 $28.29 $27.62 26,905
2021-01-25 $27.59 $28.62 $27.41 $28.34 $27.67 26,481
2021-01-22 $27.80 $28.00 $27.15 $27.98 $27.32 23,718
2021-01-21 $28.00 $28.07 $27.51 $27.51 $26.86 22,557
2021-01-20 $27.57 $27.91 $27.57 $27.83 $27.17 15,685
2021-01-19 $27.84 $28.35 $26.90 $27.55 $26.90 52,376
2021-01-15 $28.22 $28.59 $27.59 $27.81 $27.15 40,270
2021-01-14 $28.00 $28.97 $28.00 $28.74 $28.06 14,720
2021-01-13 $28.36 $28.36 $27.66 $27.81 $27.15 15,923
2021-01-12 $28.21 $28.61 $27.65 $28.43 $27.76 23,507
2021-01-11 $27.79 $28.29 $27.58 $27.85 $27.19 35,050
2021-01-08 $29.36 $29.36 $27.73 $28.41 $27.74 13,062
2021-01-07 $28.72 $29.27 $28.30 $29.05 $28.36 13,155
2021-01-06 $27.42 $29.27 $27.42 $28.52 $27.85 32,229
2021-01-05 $25.95 $27.20 $25.86 $26.75 $26.12 19,515
2021-01-04 $26.32 $26.65 $25.99 $26.11 $25.49 16,353
2020-12-31 $26.23 $26.78 $26.20 $26.21 $25.59 15,076
2020-12-30 $26.65 $26.83 $26.40 $26.40 $25.78 10,568
2020-12-29 $26.24 $26.55 $26.16 $26.55 $25.92 12,459
2020-12-28 $26.68 $26.85 $26.55 $26.74 $26.11 9,707
2020-12-24 $26.70 $26.70 $26.22 $26.41 $25.79 9,794
2020-12-23 $26.65 $26.93 $26.65 $26.88 $26.25 4,406
2020-12-22 $26.14 $26.71 $26.14 $26.29 $25.67 15,536
2020-12-21 $26.75 $27.23 $26.16 $26.18 $25.56 30,004
2020-12-18 $27.76 $28.65 $26.81 $26.90 $26.27 84,252
2020-12-17 $27.29 $27.50 $27.03 $27.48 $26.83 16,471
2020-12-16 $27.55 $27.68 $27.22 $27.22 $26.58 18,127
2020-12-15 $26.70 $27.54 $26.54 $27.31 $26.67 19,546
2020-12-14 $26.94 $26.94 $26.50 $26.55 $25.92 14,434
2020-12-11 $26.98 $27.35 $26.55 $26.86 $26.23 17,809
2020-12-10 $27.22 $27.50 $26.93 $27.18 $26.54 15,700
2020-12-09 $28.09 $28.09 $27.11 $27.23 $26.59 28,200
2020-12-08 $27.30 $27.80 $26.53 $27.80 $27.14 26,519
2020-12-07 $27.28 $27.39 $27.10 $27.32 $26.68 9,077
2020-12-04 $27.15 $27.46 $27.01 $27.46 $26.81 9,221
2020-12-03 $26.63 $26.74 $26.34 $26.57 $25.94 12,274
2020-12-02 $26.67 $27.15 $26.57 $27.03 $26.13 15,697
2020-12-01 $26.30 $26.79 $26.12 $26.60 $25.71 12,677
2020-11-30 $26.92 $27.31 $25.98 $25.98 $25.11 40,312
2020-11-27 $27.70 $27.70 $26.96 $27.20 $26.29 11,116
2020-11-25 $28.00 $28.40 $27.32 $28.20 $27.26 13,768
2020-11-24 $27.03 $29.00 $27.03 $28.25 $27.31 27,052
2020-11-23 $27.16 $27.16 $26.61 $26.74 $25.85 30,950
2020-11-20 $26.60 $27.70 $26.05 $26.82 $25.92 32,766
2020-11-19 $27.29 $27.29 $26.52 $27.00 $26.10 11,965
2020-11-18 $28.83 $29.28 $27.03 $27.10 $26.19 21,041
2020-11-17 $28.10 $29.01 $27.66 $28.63 $27.67 33,668
2020-11-16 $26.42 $28.74 $26.42 $28.54 $27.59 42,509
2020-11-13 $26.36 $26.36 $25.29 $25.63 $24.77 43,663
2020-11-12 $26.26 $26.95 $25.38 $26.16 $25.29 39,978
2020-11-11 $25.75 $27.29 $25.30 $26.67 $25.78 52,246
2020-11-10 $24.38 $26.17 $24.38 $25.91 $25.04 67,220
2020-11-09 $24.70 $26.00 $23.65 $23.65 $22.86 89,840
2020-11-06 $23.69 $23.69 $23.00 $23.00 $22.23 15,063
2020-11-05 $22.68 $23.76 $22.68 $23.53 $22.74 11,164
2020-11-04 $23.98 $24.01 $22.51 $22.81 $22.05 9,214
2020-11-03 $24.39 $24.70 $23.93 $24.56 $23.74 25,693
2020-11-02 $23.00 $24.18 $22.89 $24.00 $23.20 23,711
2020-10-30 $23.07 $23.39 $22.29 $22.80 $22.04 13,371
2020-10-29 $22.02 $23.09 $21.95 $22.99 $22.22 7,794
2020-10-28 $22.24 $22.69 $22.03 $22.24 $21.50 12,157
2020-10-27 $23.25 $23.52 $22.40 $22.40 $21.65 8,212
2020-10-26 $23.90 $24.02 $22.87 $23.38 $22.60 8,463
2020-10-23 $24.30 $25.32 $23.95 $23.99 $23.19 10,434
2020-10-22 $23.24 $24.67 $23.24 $24.29 $23.48 31,827
2020-10-21 $22.18 $23.49 $22.18 $23.47 $22.69 16,997
2020-10-20 $22.50 $22.97 $22.50 $22.88 $22.12 10,670
2020-10-19 $22.98 $22.99 $22.51 $22.51 $21.76 14,025
2020-10-16 $22.59 $22.90 $22.42 $22.72 $21.96 11,776
2020-10-15 $22.40 $22.90 $22.31 $22.90 $22.13 20,240
2020-10-14 $22.13 $22.64 $22.13 $22.37 $21.62 11,980
2020-10-13 $22.35 $22.70 $21.85 $22.09 $21.35 14,526
2020-10-12 $22.18 $22.60 $22.15 $22.30 $21.55 23,190
2020-10-09 $22.21 $22.60 $22.11 $22.26 $21.52 16,708
2020-10-08 $22.55 $22.70 $22.06 $22.33 $21.58 17,637
2020-10-07 $22.28 $22.50 $22.16 $22.50 $21.75 19,253
2020-10-06 $22.39 $22.71 $22.02 $22.20 $21.46 21,213
2020-10-05 $21.00 $22.57 $21.00 $21.95 $21.22 9,560
2020-10-02 $20.51 $21.65 $20.51 $21.52 $20.80 10,517
2020-10-01 $21.11 $21.44 $20.54 $20.69 $20.00 7,785
2020-09-30 $21.00 $21.35 $20.92 $20.92 $20.22 5,035
2020-09-29 $20.89 $21.04 $19.75 $20.70 $20.01 8,065
2020-09-28 $20.81 $21.38 $20.57 $21.09 $20.39 7,499
2020-09-25 $19.75 $20.19 $19.58 $20.10 $19.43 13,337
2020-09-24 $19.82 $20.10 $19.41 $19.77 $19.11 20,503
2020-09-23 $20.41 $20.85 $19.50 $19.63 $18.97 27,397
2020-09-22 $20.82 $21.06 $20.02 $20.56 $19.87 17,376
2020-09-21 $21.75 $22.14 $20.55 $20.64 $19.95 31,124
2020-09-18 $22.41 $22.44 $21.80 $22.14 $21.40 56,558
2020-09-17 $21.71 $22.29 $21.70 $22.10 $21.36 9,259
2020-09-16 $22.04 $22.50 $22.00 $22.00 $21.26 25,560
2020-09-15 $22.15 $22.29 $21.92 $21.92 $21.19 6,454
2020-09-14 $21.93 $22.56 $21.93 $22.50 $21.75 6,122
2020-09-11 $21.78 $22.11 $21.71 $21.78 $21.05 18,080
2020-09-10 $22.31 $22.31 $21.45 $21.70 $20.97 16,995
2020-09-09 $22.69 $22.74 $22.36 $22.40 $21.65 11,379
2020-09-08 $22.50 $22.70 $22.20 $22.50 $21.75 13,553
2020-09-04 $22.76 $23.03 $22.63 $22.89 $22.12 9,614
2020-09-03 $23.04 $23.30 $22.00 $22.36 $21.61 24,997
2020-09-02 $22.80 $23.25 $22.71 $23.20 $22.16 13,487
2020-09-01 $22.63 $23.14 $22.44 $22.96 $21.93 14,324
2020-08-31 $23.44 $23.61 $22.51 $22.54 $21.53 19,937
2020-08-28 $23.20 $23.38 $23.04 $23.38 $22.33 9,043
2020-08-27 $23.16 $23.49 $23.00 $23.00 $21.97 9,812
2020-08-26 $23.38 $23.38 $22.63 $23.15 $22.11 16,242
2020-08-25 $23.64 $24.26 $23.08 $23.51 $22.45 7,659
2020-08-24 $22.55 $24.09 $22.00 $23.21 $22.17 12,401
2020-08-21 $23.18 $23.27 $22.14 $22.40 $21.39 13,370
2020-08-20 $23.52 $23.52 $22.70 $23.29 $22.24 3,797
2020-08-19 $23.45 $23.94 $23.16 $23.60 $22.54 8,178
2020-08-18 $23.63 $23.82 $23.00 $23.25 $22.20 9,211
2020-08-17 $24.33 $24.33 $23.72 $23.83 $22.76 13,176
2020-08-14 $23.72 $24.44 $23.72 $24.40 $23.30 10,026
2020-08-13 $24.42 $24.42 $23.61 $24.07 $22.99 5,809
2020-08-12 $24.84 $24.84 $24.30 $24.76 $23.65 9,499
2020-08-11 $24.88 $24.88 $22.49 $24.30 $23.21 22,466
2020-08-10 $24.33 $24.60 $23.69 $24.31 $23.22 7,699
2020-08-07 $23.66 $24.25 $22.83 $24.25 $23.16 18,594
2020-08-06 $22.65 $22.97 $22.42 $22.85 $21.82 7,246
2020-08-05 $22.36 $23.21 $22.00 $23.15 $22.11 13,787
2020-08-04 $22.23 $22.28 $21.63 $22.23 $21.23 12,576
2020-08-03 $22.21 $22.61 $22.17 $22.51 $21.50 14,083
2020-07-31 $22.39 $23.10 $21.44 $21.96 $20.97 19,915
2020-07-30 $22.68 $22.68 $22.10 $22.60 $21.58 17,384
2020-07-29 $22.93 $23.58 $22.78 $22.80 $21.77 58,526
2020-07-28 $22.81 $23.01 $22.51 $22.70 $21.68 14,022
2020-07-27 $23.09 $23.36 $22.52 $23.03 $21.99 11,130
2020-07-24 $22.98 $23.62 $22.98 $23.06 $22.02 12,396
2020-07-23 $23.26 $23.96 $23.08 $23.27 $22.22 10,106
2020-07-22 $23.14 $23.54 $22.75 $23.25 $22.20 9,900
2020-07-21 $23.21 $24.18 $23.21 $23.64 $22.58 24,165
2020-07-20 $23.35 $23.35 $22.55 $22.71 $21.69 11,568
2020-07-17 $23.64 $24.60 $23.64 $23.65 $22.59 10,153
2020-07-16 $24.40 $24.64 $23.50 $23.92 $22.84 16,278
2020-07-15 $23.82 $24.75 $23.48 $24.58 $23.47 30,704
2020-07-14 $23.11 $23.54 $22.73 $23.36 $22.31 11,286
2020-07-13 $23.41 $23.67 $22.75 $23.03 $21.99 12,068
2020-07-10 $23.77 $23.77 $22.22 $23.07 $22.03 16,915
2020-07-09 $22.82 $22.88 $21.42 $21.51 $20.54 26,325
2020-07-08 $22.43 $23.05 $22.02 $22.59 $21.57 20,103
2020-07-07 $23.52 $23.66 $22.39 $22.45 $21.44 16,964
2020-07-06 $23.42 $24.03 $23.30 $23.99 $22.91 18,060
2020-07-02 $24.28 $24.28 $23.15 $23.17 $22.13 12,751
2020-07-01 $25.16 $25.16 $23.52 $23.67 $22.61 24,780
2020-06-30 $24.20 $25.27 $24.20 $25.04 $23.91 16,607
2020-06-29 $23.60 $24.20 $23.23 $24.18 $23.09 25,553
2020-06-26 $23.07 $24.07 $22.00 $23.30 $22.25 80,244
2020-06-25 $22.46 $23.57 $22.21 $23.54 $22.48 25,936
2020-06-24 $24.20 $24.20 $22.51 $22.57 $21.56 25,607
2020-06-23 $24.57 $24.83 $23.95 $24.39 $23.29 22,915
2020-06-22 $23.16 $24.55 $23.16 $24.37 $23.27 27,896
2020-06-19 $23.11 $24.95 $22.61 $23.57 $22.51 58,676
2020-06-18 $23.30 $23.90 $23.23 $23.45 $22.40 16,170
2020-06-17 $25.21 $25.21 $23.62 $23.75 $22.68 18,987
2020-06-16 $25.44 $25.61 $24.04 $24.92 $23.80 22,076
2020-06-15 $23.00 $24.58 $22.90 $24.22 $23.13 14,378
2020-06-12 $24.65 $24.65 $23.07 $23.67 $22.61 26,666
2020-06-11 $24.15 $24.37 $23.00 $23.18 $22.14 27,816
2020-06-10 $27.49 $28.59 $25.38 $25.65 $24.50 20,568
2020-06-09 $28.17 $28.35 $26.80 $27.74 $26.49 14,026
2020-06-08 $28.75 $29.45 $28.26 $28.94 $27.64 14,146
2020-06-05 $26.75 $28.60 $26.37 $28.00 $26.74 39,226
2020-06-04 $25.56 $26.40 $25.55 $26.09 $24.92 10,296
2020-06-03 $25.46 $26.50 $25.46 $26.05 $24.62 22,106
2020-06-02 $24.97 $25.45 $24.29 $24.87 $23.51 14,821
2020-06-01 $25.03 $25.12 $24.01 $24.60 $23.25 30,639
2020-05-29 $25.61 $25.61 $24.01 $24.86 $23.50 20,762
2020-05-28 $27.50 $27.51 $25.99 $25.99 $24.57 20,610
2020-05-27 $26.39 $27.50 $25.36 $27.23 $25.74 23,355
2020-05-26 $24.96 $26.36 $24.83 $25.32 $23.93 17,528
2020-05-22 $24.58 $24.58 $23.33 $23.62 $22.33 6,011
2020-05-21 $24.03 $24.79 $23.80 $24.31 $22.98 14,387
2020-05-20 $22.80 $25.43 $22.80 $24.35 $23.02 16,185
2020-05-19 $24.38 $24.38 $22.32 $22.54 $21.31 22,719
2020-05-18 $22.95 $24.80 $22.95 $24.73 $23.38 32,975
2020-05-15 $21.83 $22.36 $21.09 $21.83 $20.64 21,427
2020-05-14 $21.30 $22.15 $20.33 $22.15 $20.94 24,280
2020-05-13 $22.20 $22.74 $21.03 $21.93 $20.73 22,715
2020-05-12 $23.43 $23.50 $21.83 $22.31 $21.09 27,607
2020-05-11 $24.78 $25.57 $23.19 $23.19 $21.92 25,743
2020-05-08 $24.40 $25.55 $24.00 $25.29 $23.91 21,261
2020-05-07 $23.65 $24.50 $23.19 $23.70 $22.40 21,850
2020-05-06 $23.83 $26.28 $22.94 $23.57 $22.28 20,946
2020-05-05 $25.93 $26.40 $23.75 $23.75 $22.45 17,977
2020-05-04 $24.86 $25.75 $24.62 $25.49 $24.09 12,509
2020-05-01 $25.96 $26.99 $24.20 $25.43 $24.04 27,888
2020-04-30 $28.45 $28.45 $26.26 $26.75 $25.29 23,598
2020-04-29 $27.63 $31.30 $26.51 $29.44 $27.83 68,543
2020-04-28 $26.03 $26.05 $25.09 $25.49 $24.09 20,468
2020-04-27 $23.10 $25.71 $23.10 $25.10 $23.73 30,133
2020-04-24 $23.50 $23.50 $22.26 $22.84 $21.59 27,588
2020-04-23 $21.79 $24.11 $21.50 $23.83 $22.53 35,430
2020-04-22 $21.90 $22.18 $20.82 $21.14 $19.98 21,183
2020-04-21 $20.64 $21.61 $20.64 $21.24 $20.08 21,793
2020-04-20 $21.25 $23.38 $21.25 $21.53 $20.35 24,553
2020-04-17 $20.96 $22.47 $20.96 $22.07 $20.86 32,763
2020-04-16 $21.03 $22.23 $18.53 $20.45 $19.33 36,257
2020-04-15 $22.00 $22.20 $21.00 $21.06 $19.91 29,806
2020-04-14 $23.95 $24.98 $21.84 $22.36 $21.14 29,459
2020-04-13 $24.31 $24.35 $22.71 $22.81 $21.56 31,922
2020-04-09 $21.90 $24.76 $21.90 $24.62 $23.27 41,962
2020-04-08 $21.92 $21.92 $21.00 $21.50 $20.32 30,561
2020-04-07 $22.21 $22.64 $20.53 $21.40 $20.23 29,563
2020-04-06 $21.28 $21.92 $20.87 $21.59 $20.41 38,607
2020-04-03 $21.41 $21.85 $20.15 $20.27 $19.16 53,043
2020-04-02 $21.74 $22.36 $21.00 $22.21 $20.99 42,804
2020-04-01 $22.83 $23.09 $21.58 $21.58 $20.40 67,809
2020-03-31 $22.51 $23.90 $21.35 $23.90 $22.59 61,255
2020-03-30 $23.60 $24.00 $22.63 $22.73 $21.49 28,006
2020-03-27 $25.10 $25.10 $23.16 $23.31 $22.03 27,698
2020-03-26 $24.70 $27.17 $24.70 $26.00 $24.58 27,843
2020-03-25 $23.70 $24.58 $23.31 $24.10 $22.78 17,539
2020-03-24 $22.10 $24.00 $22.10 $24.00 $22.69 51,741
2020-03-23 $22.18 $23.24 $20.51 $21.38 $20.21 33,742
2020-03-20 $25.35 $28.39 $21.88 $22.13 $20.92 69,624
2020-03-19 $23.99 $26.50 $23.00 $24.46 $23.12 46,234
2020-03-18 $27.93 $29.11 $22.01 $24.00 $22.69 33,263
2020-03-17 $24.75 $29.53 $23.93 $29.53 $27.91 46,563
2020-03-16 $24.02 $25.29 $23.08 $24.99 $23.62 69,802
2020-03-13 $23.20 $28.07 $23.20 $25.68 $24.27 29,700
2020-03-12 $23.23 $24.99 $21.42 $21.92 $20.72 38,116
2020-03-11 $25.50 $26.34 $24.52 $24.80 $23.44 31,537
2020-03-10 $26.25 $28.21 $24.95 $26.11 $24.68 35,386
2020-03-09 $27.16 $28.28 $25.26 $25.42 $24.03 27,068
2020-03-06 $28.33 $29.83 $27.64 $28.40 $26.85 26,665
2020-03-05 $31.10 $31.58 $28.06 $29.12 $27.53 25,268
2020-03-04 $31.75 $32.26 $31.19 $32.26 $30.21 17,478
2020-03-03 $31.16 $31.99 $31.09 $31.49 $29.49 15,150
2020-03-02 $31.20 $31.98 $30.52 $31.47 $29.47 19,719
2020-02-28 $31.06 $31.42 $30.26 $30.89 $28.93 38,129
2020-02-27 $32.47 $33.63 $31.58 $32.07 $30.04 24,763
2020-02-26 $33.70 $33.93 $33.50 $33.65 $31.52 10,139
2020-02-25 $34.56 $34.56 $32.21 $33.48 $31.36 23,517
2020-02-24 $34.62 $34.84 $34.02 $34.36 $32.18 13,972
2020-02-21 $36.28 $36.46 $35.48 $35.55 $33.30 16,703
2020-02-20 $36.06 $36.60 $35.88 $36.33 $34.03 80,958
2020-02-19 $36.29 $36.48 $35.78 $36.16 $33.87 4,185
2020-02-18 $36.27 $36.32 $35.85 $35.90 $33.62 13,733
2020-02-14 $36.63 $36.80 $36.17 $36.20 $33.90 13,485
2020-02-13 $35.86 $36.99 $35.86 $36.69 $34.36 7,413
2020-02-12 $36.19 $36.63 $35.83 $36.05 $33.76 14,854
2020-02-11 $35.68 $36.24 $34.83 $35.90 $33.62 12,910
2020-02-10 $35.54 $35.87 $35.24 $35.48 $33.23 12,036
2020-02-07 $36.11 $36.39 $35.43 $35.57 $33.31 19,746
2020-02-06 $36.44 $36.60 $35.94 $36.08 $33.79 24,689
2020-02-05 $35.77 $36.44 $35.58 $36.34 $34.04 10,487
2020-02-04 $35.25 $35.81 $35.25 $35.44 $33.19 9,850
2020-02-03 $34.39 $35.38 $34.39 $34.78 $32.57 15,711
2020-01-31 $35.50 $35.51 $33.99 $34.10 $31.94 17,089
2020-01-30 $34.89 $35.89 $34.57 $35.76 $33.49 10,012
2020-01-29 $35.55 $35.55 $34.67 $35.25 $33.01 15,798
2020-01-28 $34.77 $35.39 $34.71 $35.39 $33.15 11,545
2020-01-27 $35.48 $35.92 $34.59 $34.78 $32.57 18,295
2020-01-24 $35.90 $36.07 $35.57 $35.63 $33.37 11,115
2020-01-23 $36.73 $36.73 $35.17 $35.99 $33.71 37,895
2020-01-22 $37.44 $37.44 $37.01 $37.29 $34.92 7,299
2020-01-21 $37.65 $37.99 $37.15 $37.31 $34.94 12,030
2020-01-17 $37.81 $38.04 $37.50 $37.59 $35.21 21,412
2020-01-16 $38.09 $38.44 $37.56 $37.56 $35.18 39,433
2020-01-15 $37.71 $38.76 $37.50 $37.72 $35.33 25,160
2020-01-14 $38.15 $38.29 $37.75 $37.75 $35.36 17,301
2020-01-13 $38.22 $38.55 $37.81 $38.08 $35.66 45,302
2020-01-10 $38.23 $38.57 $37.82 $38.15 $35.73 20,003
2020-01-09 $38.60 $39.05 $37.64 $38.31 $35.88 20,313
2020-01-08 $38.16 $38.74 $38.16 $38.63 $36.18 9,713
2020-01-07 $39.47 $39.47 $38.21 $38.28 $35.85 18,407
2020-01-06 $38.61 $40.25 $37.82 $39.51 $37.00 27,850
2020-01-03 $39.02 $39.28 $38.62 $38.68 $36.23 6,191
2020-01-02 $39.58 $39.58 $38.86 $39.40 $36.90 12,408
2019-12-31 $39.77 $39.85 $39.41 $39.57 $37.06 20,145
2019-12-30 $39.74 $39.74 $39.32 $39.56 $37.05 15,691
2019-12-27 $39.66 $39.94 $39.24 $39.50 $36.99 16,912
2019-12-26 $40.00 $40.13 $39.72 $39.80 $37.28 5,781
2019-12-24 $40.50 $40.50 $39.65 $40.07 $37.53 11,968
2019-12-23 $40.13 $40.24 $39.27 $39.75 $37.23 34,521
2019-12-20 $39.63 $40.57 $39.48 $40.22 $37.67 56,183
2019-12-19 $39.57 $39.68 $39.01 $39.36 $36.86 13,077
2019-12-18 $39.84 $39.84 $39.24 $39.51 $37.00 19,036
2019-12-17 $39.53 $39.89 $39.17 $39.60 $37.09 19,169
2019-12-16 $38.98 $39.75 $38.98 $39.52 $37.01 25,573
2019-12-13 $38.51 $38.95 $38.10 $38.95 $36.48 14,302
2019-12-12 $38.22 $39.12 $38.22 $38.58 $36.13 18,944
2019-12-11 $38.10 $38.26 $37.47 $38.26 $35.83 15,309
2019-12-10 $37.99 $38.48 $37.91 $38.20 $35.78 13,437
2019-12-09 $38.09 $38.10 $37.74 $37.89 $35.49 4,890
2019-12-06 $37.74 $38.36 $37.74 $38.10 $35.68 26,722
2019-12-05 $37.41 $37.62 $37.30 $37.58 $35.20 5,046
2019-12-04 $37.62 $37.83 $37.52 $37.54 $34.91 7,531
2019-12-03 $37.53 $37.57 $36.84 $37.39 $34.77 10,940
2019-12-02 $37.80 $37.96 $37.30 $37.71 $35.07 15,462
2019-11-29 $37.48 $37.88 $37.42 $37.83 $35.18 4,073
2019-11-27 $37.81 $38.01 $37.26 $37.45 $34.82 23,700
2019-11-26 $38.00 $38.98 $38.00 $38.27 $35.59 18,492
2019-11-25 $37.37 $38.80 $37.37 $38.49 $35.79 16,699
2019-11-22 $37.80 $37.85 $37.30 $37.56 $34.93 6,289
2019-11-21 $37.65 $38.31 $37.15 $37.67 $35.03 18,276
2019-11-20 $37.62 $38.40 $37.56 $37.58 $34.95 34,609
2019-11-19 $36.89 $37.91 $36.89 $37.78 $35.13 24,196
2019-11-18 $37.18 $37.30 $36.74 $36.74 $34.16 3,766
2019-11-15 $37.43 $38.00 $37.08 $37.20 $34.59 16,349
2019-11-14 $37.00 $37.57 $36.74 $37.26 $34.65 14,187
2019-11-13 $36.56 $37.34 $36.51 $37.01 $34.42 16,226
2019-11-12 $36.44 $37.37 $36.44 $36.77 $34.19 3,847
2019-11-11 $36.93 $36.93 $36.71 $36.82 $34.24 4,255
2019-11-08 $37.72 $37.72 $36.65 $36.98 $34.39 25,092
2019-11-07 $37.57 $37.58 $37.18 $37.53 $34.90 14,561
2019-11-06 $37.20 $37.33 $36.94 $37.19 $34.58 11,794
2019-11-05 $37.50 $37.57 $37.01 $37.23 $34.62 14,216
2019-11-04 $36.99 $37.51 $36.99 $37.50 $34.87 12,612
2019-11-01 $36.32 $36.95 $36.32 $36.81 $34.23 11,874
2019-10-31 $36.00 $36.51 $35.81 $36.20 $33.66 17,324
2019-10-30 $36.19 $36.40 $35.92 $36.05 $33.52 90,472
2019-10-29 $36.40 $36.67 $35.89 $36.46 $33.90 13,378
2019-10-28 $36.41 $37.00 $36.35 $36.48 $33.92 13,422
2019-10-25 $35.80 $36.39 $35.55 $36.26 $33.72 8,577
2019-10-24 $35.90 $36.20 $35.57 $35.88 $33.36 6,934
2019-10-23 $36.22 $36.66 $36.01 $36.46 $33.90 8,952
2019-10-22 $35.52 $36.65 $35.01 $36.28 $33.74 35,666
2019-10-21 $35.50 $35.75 $35.23 $35.50 $33.01 60,362
2019-10-18 $35.56 $36.00 $34.87 $35.37 $32.89 20,695
2019-10-17 $35.60 $35.78 $35.40 $35.72 $33.22 12,529
2019-10-16 $35.93 $35.93 $35.30 $35.78 $33.27 21,152
2019-10-15 $35.32 $35.79 $35.26 $35.68 $33.18 8,709
2019-10-14 $35.16 $35.39 $35.10 $35.32 $32.84 11,980
2019-10-11 $35.40 $35.90 $35.26 $35.27 $32.80 16,523
2019-10-10 $35.09 $35.30 $34.87 $34.92 $32.47 14,697
2019-10-09 $34.93 $35.05 $34.75 $34.81 $32.37 14,822
2019-10-08 $34.94 $34.94 $34.75 $34.75 $32.31 9,754
2019-10-07 $35.23 $35.43 $35.04 $35.13 $32.67 7,439
2019-10-04 $35.07 $35.27 $34.81 $35.11 $32.65 14,692
2019-10-03 $34.86 $35.39 $34.75 $35.02 $32.56 11,286
2019-10-02 $35.01 $35.24 $34.85 $35.06 $32.60 18,239
2019-10-01 $35.80 $35.80 $35.02 $35.07 $32.61 10,950
2019-09-30 $35.48 $35.51 $35.23 $35.47 $32.98 11,441
2019-09-27 $35.34 $35.78 $35.26 $35.46 $32.97 13,300
2019-09-26 $35.55 $35.61 $34.87 $34.97 $32.52 13,166
2019-09-25 $35.05 $35.94 $34.95 $35.64 $33.14 16,714
2019-09-24 $35.74 $36.00 $34.83 $35.02 $32.56 45,855
2019-09-23 $35.57 $36.00 $35.27 $35.74 $33.23 17,304
2019-09-20 $34.93 $36.00 $34.55 $36.00 $33.48 67,153
2019-09-19 $35.42 $36.27 $35.03 $35.12 $32.66 12,310
2019-09-18 $35.36 $35.82 $34.62 $35.34 $32.86 18,196
2019-09-17 $35.71 $35.71 $35.18 $35.27 $32.80 15,841
2019-09-16 $35.94 $36.32 $34.89 $35.71 $33.21 11,060
2019-09-13 $36.35 $36.59 $35.89 $35.94 $33.42 20,209
2019-09-12 $35.99 $36.68 $35.83 $36.38 $33.83 17,089
2019-09-11 $34.90 $35.96 $34.82 $35.82 $33.31 22,283
2019-09-10 $34.65 $34.90 $33.78 $34.80 $32.36 11,938
2019-09-09 $32.99 $34.32 $32.99 $34.27 $31.87 7,992
2019-09-06 $33.63 $33.63 $32.94 $32.98 $30.67 14,140
2019-09-05 $33.85 $34.18 $33.43 $34.10 $31.71 23,466
2019-09-04 $33.89 $33.98 $33.32 $33.70 $31.09 11,731
2019-09-03 $34.02 $34.23 $33.62 $33.71 $31.10 15,262
2019-08-30 $34.51 $34.59 $34.04 $34.20 $31.55 14,694
2019-08-29 $34.17 $35.27 $33.99 $34.31 $31.65 16,335
2019-08-28 $33.13 $33.95 $32.93 $33.89 $31.27 13,233
2019-08-27 $33.43 $33.43 $32.51 $32.74 $30.21 20,199
2019-08-26 $33.38 $33.78 $33.10 $33.30 $30.72 23,948
2019-08-23 $34.51 $35.09 $32.89 $33.04 $30.48 15,828
2019-08-22 $35.36 $35.37 $35.00 $35.00 $32.29 8,463
2019-08-21 $34.98 $35.11 $34.62 $34.98 $32.27 11,321
2019-08-20 $35.51 $35.51 $34.66 $34.98 $32.27 3,794
2019-08-19 $35.63 $35.67 $35.04 $35.47 $32.72 11,392
2019-08-16 $34.64 $35.58 $34.64 $35.30 $32.57 11,703
2019-08-15 $34.50 $34.56 $34.10 $34.52 $31.85 13,367
2019-08-14 $34.16 $35.02 $33.82 $34.36 $31.70 9,966
2019-08-13 $34.96 $35.64 $34.74 $35.39 $32.65 10,255
2019-08-12 $34.75 $35.50 $34.25 $34.39 $31.73 8,114
2019-08-09 $35.78 $36.37 $33.98 $34.94 $32.24 29,169
2019-08-08 $34.91 $36.70 $34.83 $35.81 $33.04 20,587
2019-08-07 $34.80 $34.82 $34.08 $34.50 $31.83 9,500
2019-08-06 $35.32 $35.65 $34.60 $34.78 $32.09 17,785
2019-08-05 $35.20 $35.86 $35.00 $35.01 $32.30 25,602
2019-08-02 $36.11 $36.11 $35.58 $35.61 $32.85 7,653
2019-08-01 $36.78 $37.25 $35.98 $36.21 $33.41 16,017
2019-07-31 $36.82 $37.43 $36.82 $36.99 $34.13 35,574
2019-07-30 $35.22 $37.05 $35.22 $36.85 $34.00 13,057
2019-07-29 $36.73 $36.73 $35.08 $35.31 $32.58 28,081
2019-07-26 $36.27 $36.77 $36.27 $36.58 $33.75 10,916
2019-07-25 $36.06 $36.83 $35.69 $36.26 $33.45 17,840
2019-07-24 $35.07 $36.85 $35.07 $35.84 $33.07 19,921
2019-07-23 $35.15 $35.43 $35.00 $35.08 $32.36 23,800
2019-07-22 $36.31 $36.53 $35.02 $35.20 $32.48 17,261
2019-07-19 $36.28 $36.86 $36.06 $36.36 $33.55 14,134
2019-07-18 $36.71 $37.19 $36.50 $36.86 $34.01 10,736
2019-07-17 $36.72 $37.19 $36.55 $36.80 $33.95 7,103
2019-07-16 $36.42 $36.77 $36.38 $36.56 $33.73 7,258
2019-07-15 $37.45 $37.80 $36.15 $36.33 $33.52 14,153
2019-07-12 $37.40 $37.86 $36.04 $37.20 $34.32 18,407
2019-07-11 $37.78 $37.78 $36.78 $37.40 $34.50 10,763
2019-07-10 $37.88 $38.37 $37.52 $37.77 $34.85 11,605
2019-07-09 $37.99 $38.07 $37.60 $37.76 $34.84 18,408
2019-07-08 $37.43 $38.05 $37.43 $37.67 $34.75 26,759
2019-07-05 $37.41 $37.97 $37.03 $37.87 $34.94 8,311
2019-07-03 $37.34 $37.88 $36.33 $37.46 $34.56 6,334
2019-07-02 $37.77 $37.89 $36.74 $37.21 $34.33 10,715
2019-07-01 $38.56 $38.56 $36.64 $37.86 $34.93 29,499
2019-06-28 $35.68 $41.50 $35.50 $38.75 $35.75 138,230
2019-06-27 $35.29 $35.98 $35.00 $35.65 $32.89 30,758
2019-06-26 $35.59 $36.17 $35.05 $35.21 $32.48 12,647
2019-06-25 $35.48 $36.48 $34.99 $35.64 $32.88 21,035
2019-06-24 $36.11 $36.75 $35.13 $35.80 $33.03 19,181
2019-06-21 $36.03 $36.88 $35.58 $36.11 $33.31 61,315
2019-06-20 $36.27 $36.27 $35.77 $36.22 $33.42 7,013
2019-06-19 $36.04 $36.22 $35.79 $36.08 $33.29 5,536
2019-06-18 $35.75 $36.59 $35.69 $36.01 $33.22 9,422
2019-06-17 $35.52 $35.98 $35.14 $35.63 $32.87 5,291
2019-06-14 $35.73 $35.95 $35.25 $35.52 $32.77 8,645
2019-06-13 $35.79 $36.15 $35.13 $35.82 $33.05 8,280
2019-06-12 $35.33 $35.97 $35.33 $35.75 $32.98 5,917
2019-06-11 $35.28 $35.88 $35.00 $35.70 $32.94 11,632
2019-06-10 $34.99 $35.40 $34.99 $35.07 $32.36 18,691
2019-06-07 $35.12 $35.68 $35.00 $35.15 $32.43 15,443
2019-06-06 $35.05 $35.23 $34.63 $35.09 $32.37 12,512
2019-06-05 $35.32 $35.55 $34.96 $35.06 $32.12 16,733
2019-06-04 $35.63 $35.75 $35.13 $35.50 $32.52 12,004
2019-06-03 $35.14 $35.39 $34.88 $35.39 $32.42 23,437
2019-05-31 $34.74 $35.86 $34.65 $34.88 $31.95 19,402
2019-05-30 $34.79 $35.02 $34.56 $35.01 $32.07 38,193
2019-05-29 $35.04 $35.40 $34.45 $34.67 $31.76 11,724
2019-05-28 $35.68 $35.82 $35.05 $35.17 $32.22 7,743
2019-05-24 $35.55 $35.90 $35.55 $35.90 $32.89 5,739
2019-05-23 $35.83 $35.86 $34.93 $35.38 $32.41 7,983
2019-05-22 $35.85 $36.71 $35.64 $36.25 $33.21 9,373
2019-05-21 $36.77 $36.77 $36.32 $36.47 $33.41 9,809
2019-05-20 $36.55 $36.68 $36.50 $36.61 $33.54 4,621
2019-05-17 $36.78 $36.96 $36.52 $36.75 $33.67 7,435
2019-05-16 $36.79 $36.99 $36.41 $36.98 $33.88 10,356
2019-05-15 $36.55 $36.55 $36.04 $36.33 $33.28 5,744
2019-05-14 $36.04 $37.28 $35.35 $37.00 $33.89 17,252
2019-05-13 $36.96 $37.19 $35.59 $35.78 $32.78 14,066
2019-05-10 $37.10 $37.34 $36.73 $37.33 $34.20 3,812
2019-05-09 $36.64 $37.44 $36.64 $37.18 $34.06 4,289
2019-05-08 $37.39 $37.50 $36.94 $37.09 $33.98 12,190
2019-05-07 $37.40 $37.49 $37.11 $37.49 $34.34 6,824
2019-05-06 $36.50 $37.48 $36.46 $37.35 $34.21 4,869
2019-05-03 $36.91 $37.60 $36.44 $37.53 $34.38 17,722
2019-05-02 $37.21 $37.59 $37.21 $37.22 $34.10 3,115
2019-05-01 $37.97 $37.97 $37.19 $37.21 $34.09 13,769
2019-04-30 $38.39 $38.39 $37.64 $37.82 $34.65 17,077
2019-04-29 $37.20 $38.75 $36.54 $38.40 $35.18 42,851
2019-04-26 $37.02 $37.32 $36.82 $37.32 $34.19 3,996
2019-04-25 $36.73 $37.29 $36.34 $37.09 $33.98 50,500
2019-04-24 $37.14 $37.22 $36.32 $36.98 $33.88 17,751
2019-04-23 $35.81 $37.25 $35.81 $37.25 $34.12 26,526
2019-04-22 $35.21 $35.95 $34.65 $35.90 $32.89 16,277
2019-04-18 $34.68 $35.30 $34.67 $35.29 $32.33 12,287
2019-04-17 $35.19 $35.29 $34.87 $35.00 $32.06 7,836
2019-04-16 $35.10 $35.30 $34.94 $35.12 $32.17 6,475
2019-04-15 $34.89 $35.17 $34.40 $34.90 $31.97 11,062
2019-04-12 $34.65 $35.18 $34.40 $34.74 $31.82 18,393
2019-04-11 $34.37 $34.50 $33.88 $34.47 $31.58 7,626
2019-04-10 $34.19 $34.69 $33.69 $34.64 $31.73 16,286
2019-04-09 $34.48 $34.56 $33.28 $34.04 $31.18 46,736
2019-04-08 $34.66 $34.97 $33.63 $34.63 $31.72 22,928
2019-04-05 $34.10 $34.73 $33.49 $34.72 $31.81 10,658
2019-04-04 $34.19 $34.73 $33.85 $34.26 $31.38 7,592
2019-04-03 $34.39 $34.49 $33.75 $34.19 $31.32 17,066
2019-04-02 $34.44 $34.77 $34.10 $34.40 $31.51 12,315
2019-04-01 $35.38 $35.50 $33.99 $34.85 $31.92 217,331
2019-03-29 $34.14 $35.84 $34.14 $34.92 $31.99 100,679
2019-03-28 $33.85 $34.17 $33.74 $34.17 $31.30 8,725
2019-03-27 $34.26 $34.46 $33.60 $34.44 $31.55 6,864
2019-03-26 $33.27 $34.45 $33.27 $34.38 $31.49 47,179
2019-03-25 $32.90 $33.35 $32.88 $33.35 $30.55 6,103
2019-03-22 $34.49 $34.64 $32.93 $32.96 $30.19 11,803
2019-03-21 $34.60 $34.61 $34.32 $34.48 $31.59 15,018
2019-03-20 $34.92 $35.15 $34.60 $34.60 $31.70 11,371
2019-03-19 $35.07 $35.46 $34.88 $35.16 $32.21 5,850
2019-03-18 $34.62 $35.44 $34.62 $35.12 $32.17 11,185
2019-03-15 $34.78 $34.94 $34.04 $34.70 $31.79 34,662
2019-03-14 $34.44 $34.83 $34.25 $34.58 $31.68 5,218
2019-03-13 $34.58 $34.85 $34.31 $34.54 $31.64 15,278
2019-03-12 $34.84 $34.84 $34.43 $34.43 $31.54 17,368
2019-03-11 $34.10 $35.35 $34.10 $34.84 $31.92 14,651
2019-03-08 $33.76 $35.20 $33.76 $34.12 $31.26 7,228
2019-03-07 $34.92 $35.00 $34.10 $34.10 $31.24 6,308
2019-03-06 $35.47 $35.91 $35.01 $35.01 $32.07 11,132
2019-03-05 $36.20 $36.20 $35.45 $35.58 $32.59 3,825
2019-03-04 $35.96 $35.99 $35.70 $35.84 $32.83 3,536
2019-03-01 $35.79 $36.19 $35.57 $35.79 $32.79 4,997
2019-02-28 $35.71 $36.10 $35.45 $35.80 $32.80 9,096
2019-02-27 $35.81 $35.86 $35.19 $35.29 $32.10 6,036
2019-02-26 $35.75 $36.00 $35.31 $35.40 $32.20 6,365
2019-02-25 $37.20 $37.20 $35.68 $35.68 $32.46 10,825
2019-02-22 $36.00 $36.35 $35.36 $36.35 $33.07 55,449
2019-02-21 $35.26 $35.80 $35.04 $35.80 $32.57 10,525
2019-02-20 $35.16 $35.82 $35.12 $35.17 $31.99 9,896
2019-02-19 $34.90 $35.19 $34.68 $35.02 $31.86 5,696
2019-02-15 $34.12 $35.19 $34.12 $34.98 $31.82 12,590
2019-02-14 $34.26 $34.43 $33.98 $34.00 $30.93 6,961
2019-02-13 $34.07 $34.48 $33.87 $34.42 $31.31 4,473
2019-02-12 $33.87 $34.27 $33.87 $34.14 $31.06 6,435
2019-02-11 $34.26 $34.26 $33.33 $33.68 $30.64 11,732
2019-02-08 $33.94 $34.17 $33.87 $34.02 $30.95 8,829
2019-02-07 $33.52 $33.93 $33.29 $33.87 $30.81 9,834
2019-02-06 $33.68 $33.68 $33.37 $33.37 $30.36 1,893
2019-02-05 $33.30 $33.46 $33.29 $33.32 $30.31 10,464
2019-02-04 $32.59 $33.27 $32.52 $33.13 $30.14 8,226
2019-02-01 $32.75 $32.75 $32.40 $32.53 $29.59 7,175
2019-01-31 $32.72 $32.88 $32.05 $32.68 $29.73 7,528
2019-01-30 $32.64 $32.89 $32.46 $32.72 $29.77 6,461
2019-01-29 $32.43 $32.68 $32.00 $32.40 $29.47 35,312
2019-01-28 $32.40 $32.72 $32.07 $32.32 $29.40 23,991
2019-01-25 $32.70 $32.70 $32.42 $32.59 $29.65 5,443
2019-01-24 $32.36 $33.01 $32.36 $32.55 $29.61 16,236
2019-01-23 $32.51 $32.67 $32.35 $32.50 $29.57 17,568
2019-01-22 $32.65 $32.87 $31.49 $32.10 $29.20 13,691
2019-01-18 $32.85 $33.63 $32.74 $32.85 $29.88 14,158
2019-01-17 $33.10 $34.01 $32.70 $33.05 $30.07 10,406
2019-01-16 $32.35 $33.08 $32.35 $33.08 $30.09 21,857
2019-01-15 $32.20 $32.33 $31.75 $32.33 $29.41 12,245
2019-01-14 $32.47 $32.51 $32.00 $32.17 $29.27 26,822
2019-01-11 $32.24 $32.51 $31.84 $32.33 $29.41 10,480
2019-01-10 $32.00 $32.61 $31.80 $32.18 $29.27 17,617
2019-01-09 $32.87 $32.87 $31.79 $32.00 $29.11 20,174
2019-01-08 $31.90 $32.49 $31.35 $32.46 $29.53 12,356
2019-01-07 $31.55 $31.55 $30.83 $31.46 $28.62 12,985
2019-01-04 $30.56 $31.13 $30.10 $30.96 $28.16 20,346
2019-01-03 $30.19 $30.44 $29.90 $30.26 $27.53 10,380
2019-01-02 $29.19 $30.20 $29.19 $30.19 $27.46 16,021
2018-12-31 $29.01 $29.35 $28.64 $29.31 $26.66 45,735
2018-12-28 $29.29 $29.70 $28.39 $28.98 $26.36 19,226
2018-12-27 $29.22 $30.80 $29.20 $29.36 $26.71 16,642
2018-12-26 $29.08 $29.99 $28.89 $29.26 $26.62 36,045
2018-12-24 $29.46 $31.83 $29.08 $29.08 $26.45 12,091
2018-12-21 $30.34 $34.46 $29.45 $29.89 $27.19 58,973
2018-12-20 $30.30 $30.74 $29.84 $30.54 $27.78 15,963
2018-12-19 $31.20 $31.37 $30.60 $30.66 $27.89 10,644
2018-12-18 $32.48 $32.50 $30.73 $31.23 $28.41 17,544
2018-12-17 $32.50 $32.50 $32.12 $32.40 $29.47 14,375
2018-12-14 $32.65 $32.65 $32.08 $32.18 $29.27 6,969
2018-12-13 $33.05 $33.05 $32.31 $32.52 $29.58 7,011
2018-12-12 $33.09 $33.38 $31.63 $33.14 $30.15 9,694
2018-12-11 $32.80 $33.15 $32.60 $33.04 $30.06 9,708
2018-12-10 $33.26 $33.26 $32.38 $33.10 $30.11 8,766
2018-12-07 $34.00 $34.37 $33.07 $33.76 $30.71 30,288
2018-12-06 $34.37 $35.10 $34.37 $34.44 $31.33 8,138
2018-12-04 $36.19 $36.19 $34.12 $34.37 $31.04 8,007
2018-12-03 $36.27 $36.27 $35.82 $36.19 $32.69 5,954
2018-11-30 $35.67 $36.27 $35.51 $36.03 $32.54 12,081
2018-11-29 $36.15 $36.34 $35.23 $36.02 $32.53 9,076
2018-11-28 $35.50 $36.36 $35.08 $36.07 $32.58 8,471
2018-11-27 $35.75 $36.25 $35.35 $35.37 $31.94 10,459
2018-11-26 $36.63 $36.63 $35.83 $35.88 $32.41 6,452
2018-11-23 $35.22 $36.50 $35.22 $36.50 $32.97 4,941
2018-11-21 $35.75 $35.75 $32.96 $35.65 $32.20 11,969
2018-11-20 $36.48 $36.51 $35.60 $35.60 $32.15 15,988
2018-11-19 $36.39 $36.60 $36.11 $36.44 $32.91 7,933
2018-11-16 $36.30 $36.99 $36.30 $36.37 $32.85 5,524
2018-11-15 $35.90 $36.59 $35.90 $36.59 $33.05 5,313
2018-11-14 $36.25 $36.44 $35.91 $35.97 $32.49 9,265
2018-11-13 $36.61 $36.75 $36.07 $36.07 $32.58 19,310
2018-11-12 $36.62 $36.89 $36.50 $36.57 $33.03 13,775
2018-11-09 $36.51 $36.93 $36.51 $36.55 $33.01 11,071
2018-11-08 $36.50 $36.57 $36.18 $36.48 $32.95 6,793
2018-11-07 $35.95 $36.60 $35.95 $36.49 $32.96 7,898
2018-11-06 $36.10 $36.19 $36.00 $36.00 $32.51 2,597
2018-11-05 $36.05 $36.30 $35.80 $36.10 $32.60 7,528
2018-11-02 $36.12 $36.58 $35.94 $36.14 $32.64 7,126
2018-11-01 $36.08 $36.30 $35.96 $36.01 $32.52 5,780
2018-10-31 $36.25 $36.79 $35.81 $36.09 $32.59 14,063
2018-10-30 $35.61 $36.23 $35.61 $35.97 $32.49 7,757
2018-10-29 $35.58 $36.26 $35.58 $36.05 $32.56 19,464
2018-10-26 $35.30 $35.68 $35.19 $35.42 $31.99 14,587
2018-10-25 $35.51 $36.04 $35.34 $35.59 $32.14 18,366
2018-10-24 $35.76 $36.00 $34.76 $35.10 $31.70 12,941
2018-10-23 $36.72 $36.72 $35.07 $35.97 $32.49 9,584
2018-10-22 $37.40 $37.40 $36.71 $36.89 $33.32 23,969
2018-10-19 $35.41 $37.29 $35.41 $37.15 $33.55 9,536
2018-10-18 $37.50 $37.50 $37.00 $37.30 $33.69 8,456
2018-10-17 $37.38 $37.50 $37.03 $37.41 $33.79 12,729
2018-10-16 $37.27 $37.52 $37.27 $37.50 $33.87 15,218
2018-10-15 $37.25 $37.50 $37.00 $37.40 $33.78 18,543
2018-10-12 $37.61 $37.66 $36.16 $37.30 $33.69 22,135
2018-10-11 $37.41 $38.00 $36.90 $37.16 $33.56 20,173
2018-10-10 $37.96 $38.41 $37.26 $37.40 $33.78 30,885
2018-10-09 $37.56 $38.35 $37.28 $37.94 $34.27 27,711
2018-10-08 $37.70 $38.12 $37.70 $37.71 $34.06 22,608
2018-10-05 $37.55 $37.89 $37.55 $37.62 $33.98 84,841
2018-10-04 $37.78 $38.31 $37.26 $37.52 $33.89 46,229
2018-10-03 $37.99 $38.65 $37.30 $37.72 $34.07 155,902
2018-10-02 $38.20 $38.20 $36.99 $37.46 $33.83 62,300
2018-10-01 $38.97 $39.42 $38.77 $39.11 $35.32 9,096
2018-09-28 $39.05 $39.50 $39.00 $39.00 $35.22 6,318
2018-09-27 $39.10 $39.33 $39.00 $39.00 $35.22 6,243
2018-09-26 $39.95 $39.95 $39.00 $39.15 $35.36 6,268
2018-09-25 $39.65 $40.25 $39.55 $39.95 $36.08 8,213
2018-09-24 $40.05 $40.10 $39.70 $39.95 $36.08 9,051
2018-09-21 $39.30 $39.90 $39.30 $39.90 $36.04 39,513
2018-09-20 $39.50 $39.50 $39.35 $39.50 $35.67 18,263
2018-09-19 $39.75 $39.75 $39.00 $39.50 $35.67 10,631
2018-09-18 $40.55 $40.75 $40.00 $40.00 $36.13 7,819
2018-09-17 $40.70 $40.70 $40.00 $40.15 $36.26 2,823
2018-09-14 $40.10 $41.05 $40.10 $40.60 $36.67 8,409
2018-09-13 $40.30 $40.65 $40.30 $40.30 $36.40 2,423
2018-09-12 $41.40 $41.40 $40.50 $40.50 $36.58 7,495
2018-09-11 $40.75 $40.90 $40.50 $40.50 $36.58 2,910
2018-09-10 $40.95 $40.95 $40.70 $40.85 $36.89 1,772
2018-09-07 $41.10 $41.20 $40.75 $41.05 $37.07 4,188
2018-09-06 $40.90 $41.05 $40.75 $41.00 $37.03 2,463
2018-09-05 $41.15 $41.20 $40.55 $40.95 $36.76 16,028
2018-09-04 $41.38 $41.80 $41.35 $41.45 $37.21 6,142
2018-08-31 $41.60 $41.60 $41.00 $41.15 $36.94 3,050
2018-08-30 $41.10 $41.56 $41.10 $41.25 $37.03 6,527
2018-08-29 $40.85 $41.45 $40.85 $41.45 $37.21 2,997
2018-08-28 $41.35 $41.40 $41.00 $41.10 $36.89 7,104
2018-08-27 $41.75 $41.85 $41.00 $41.10 $36.89 10,463
2018-08-24 $41.50 $42.00 $41.20 $41.55 $37.30 2,663
2018-08-23 $41.20 $41.70 $41.20 $41.70 $37.43 4,764
2018-08-22 $41.50 $41.90 $41.05 $41.50 $37.25 5,541
2018-08-21 $41.45 $41.80 $41.43 $41.45 $37.21 6,825
2018-08-20 $41.10 $41.50 $40.64 $41.15 $36.94 4,513
2018-08-17 $40.85 $41.35 $40.70 $40.80 $36.63 4,616
2018-08-16 $39.81 $41.40 $39.81 $41.30 $37.07 4,842
2018-08-15 $41.20 $41.55 $40.65 $40.65 $36.49 3,879
2018-08-14 $40.93 $41.30 $40.05 $41.30 $37.07 11,475
2018-08-13 $40.75 $41.00 $40.75 $40.90 $36.72 17,796
2018-08-10 $40.70 $40.75 $40.60 $40.75 $36.58 2,696
2018-08-09 $40.35 $40.80 $40.35 $40.60 $36.45 3,533
2018-08-08 $40.25 $40.80 $40.25 $40.70 $36.54 8,716
2018-08-07 $40.55 $40.60 $40.00 $40.35 $36.22 2,627
2018-08-06 $40.28 $40.30 $40.00 $40.30 $36.18 9,381
2018-08-03 $40.80 $41.05 $40.35 $40.55 $36.40 11,826
2018-08-02 $40.50 $41.00 $40.25 $41.00 $36.80 8,879
2018-08-01 $40.20 $40.50 $40.00 $40.45 $36.31 4,521
2018-07-31 $40.40 $40.40 $39.80 $40.30 $36.18 6,320
2018-07-30 $40.60 $41.00 $40.25 $40.40 $36.27 5,107
2018-07-27 $40.30 $40.35 $40.00 $40.10 $36.00 5,024
2018-07-26 $40.50 $40.70 $40.45 $40.65 $36.49 3,764
2018-07-25 $40.20 $40.85 $40.15 $40.50 $36.36 4,196
2018-07-24 $41.15 $41.25 $40.40 $40.40 $36.27 2,058
2018-07-23 $41.50 $41.50 $40.60 $41.10 $36.89 2,871
2018-07-20 $42.45 $42.45 $41.10 $41.40 $37.16 6,052
2018-07-19 $41.20 $41.20 $39.90 $40.65 $36.49 4,910
2018-07-18 $40.50 $40.50 $39.85 $39.85 $35.77 2,564
2018-07-17 $40.35 $40.55 $40.05 $40.10 $36.00 2,568
2018-07-16 $40.35 $40.90 $40.30 $40.60 $36.45 5,966
2018-07-13 $40.50 $40.95 $40.16 $40.60 $36.45 6,140
2018-07-12 $40.95 $41.00 $40.95 $40.95 $36.76 1,985
2018-07-11 $40.95 $41.10 $40.95 $40.95 $36.76 2,423
2018-07-10 $41.95 $41.95 $40.90 $40.90 $36.72 5,879
2018-07-09 $42.30 $42.45 $42.05 $42.20 $37.88 5,506
2018-07-06 $42.10 $42.10 $41.30 $41.45 $37.21 2,771
2018-07-05 $41.00 $41.30 $40.85 $41.10 $36.89 8,395
2018-07-03 $39.75 $41.60 $39.75 $41.00 $36.80 4,088
2018-07-02 $40.10 $40.45 $39.55 $40.45 $36.31 17,378
2018-06-29 $40.50 $40.55 $39.90 $40.00 $35.91 10,468
2018-06-28 $40.20 $41.00 $40.05 $40.05 $35.95 2,935
2018-06-27 $41.15 $41.15 $40.35 $40.40 $36.27 6,091
2018-06-26 $41.25 $41.60 $41.05 $41.10 $36.89 10,237
2018-06-25 $41.65 $41.65 $41.15 $41.35 $37.12 7,675
2018-06-22 $42.50 $42.50 $41.60 $41.60 $37.34 44,810
2018-06-21 $42.30 $42.85 $42.10 $42.30 $37.97 9,224
2018-06-20 $42.45 $42.75 $42.45 $42.50 $38.15 18,512
2018-06-19 $41.85 $42.45 $41.65 $42.30 $37.97 17,981
2018-06-18 $40.25 $41.70 $40.25 $41.70 $37.43 9,692
2018-06-15 $41.25 $41.70 $41.10 $41.45 $37.21 26,146
2018-06-14 $41.20 $41.35 $41.00 $41.20 $36.98 4,625
2018-06-13 $40.80 $41.50 $40.35 $41.05 $36.85 6,508
2018-06-12 $40.76 $41.40 $40.50 $40.55 $36.40 9,524
2018-06-11 $41.25 $41.38 $41.10 $41.15 $36.94 6,992
2018-06-08 $41.75 $41.75 $41.35 $41.35 $37.12 5,263
2018-06-07 $42.00 $42.45 $41.45 $41.70 $37.43 5,054
2018-06-06 $41.25 $42.55 $41.00 $41.80 $37.52 21,995
2018-06-05 $40.08 $40.95 $40.08 $40.50 $36.36 6,205
2018-06-04 $40.00 $40.49 $39.70 $39.95 $35.86 9,313
2018-06-01 $39.63 $40.05 $39.63 $39.80 $35.73 7,083
2018-05-31 $39.90 $40.38 $39.60 $39.70 $35.64 14,286
2018-05-30 $40.85 $40.85 $39.30 $40.05 $35.73 14,383
2018-05-29 $40.05 $40.05 $39.25 $39.25 $35.01 7,993
2018-05-25 $39.75 $40.05 $39.30 $40.05 $35.73 8,291
2018-05-24 $39.00 $39.65 $38.90 $39.60 $35.33 5,165
2018-05-23 $39.35 $39.50 $38.83 $39.35 $35.10 7,646
2018-05-22 $39.35 $39.35 $38.90 $39.10 $34.88 3,873
2018-05-21 $38.70 $39.55 $38.65 $39.40 $35.15 6,743
2018-05-18 $38.95 $38.95 $38.58 $38.70 $34.52 8,121
2018-05-17 $39.45 $39.45 $38.50 $38.80 $34.61 12,861
2018-05-16 $39.20 $39.40 $38.20 $38.20 $34.08 12,447
2018-05-15 $39.00 $39.00 $38.60 $38.60 $34.43 13,253
2018-05-14 $39.55 $39.60 $38.65 $38.85 $34.66 8,190
2018-05-11 $39.55 $39.95 $39.00 $39.50 $35.24 4,177
2018-05-10 $39.85 $40.15 $39.45 $39.75 $35.46 2,627
2018-05-09 $39.10 $39.80 $39.10 $39.70 $35.41 12,490
2018-05-08 $39.20 $39.55 $39.00 $39.40 $35.15 4,217
2018-05-07 $39.30 $39.65 $38.85 $39.15 $34.92 16,300
2018-05-04 $38.65 $39.40 $38.65 $39.30 $35.06 5,082
2018-05-03 $38.60 $39.00 $38.30 $38.65 $34.48 4,102
2018-05-02 $38.80 $39.05 $38.55 $39.00 $34.79 4,948
2018-05-01 $38.25 $39.00 $38.15 $38.90 $34.70 6,505
2018-04-30 $39.25 $39.25 $38.45 $38.45 $34.30 9,051
2018-04-27 $39.05 $39.35 $38.90 $38.90 $34.70 13,829
2018-04-26 $39.15 $39.80 $39.15 $39.80 $35.50 2,299
2018-04-25 $38.85 $40.50 $38.85 $39.80 $35.50 7,585
2018-04-24 $39.00 $40.65 $38.15 $40.00 $35.68 16,979
2018-04-23 $39.70 $39.70 $38.10 $39.10 $34.88 4,217
2018-04-20 $38.45 $39.70 $37.80 $39.45 $35.19 10,807
2018-04-19 $38.95 $39.65 $38.50 $39.25 $35.01 12,848
2018-04-18 $38.28 $39.30 $38.28 $38.95 $34.75 7,742
2018-04-17 $38.40 $39.55 $38.25 $39.55 $35.28 8,324
2018-04-16 $38.55 $39.35 $38.00 $39.10 $34.88 7,305
2018-04-13 $38.35 $38.50 $37.96 $38.50 $34.34 4,147
2018-04-12 $38.57 $39.65 $38.57 $38.75 $34.57 2,820
2018-04-11 $38.50 $39.75 $38.40 $38.60 $34.43 4,728
2018-04-10 $38.30 $38.90 $38.30 $38.70 $34.52 7,449
2018-04-09 $38.40 $39.27 $37.76 $38.15 $34.03 4,537
2018-04-06 $38.30 $38.35 $37.35 $37.50 $33.45 8,809
2018-04-05 $37.90 $38.35 $37.80 $38.10 $33.99 12,607
2018-04-04 $37.50 $38.35 $37.50 $37.95 $33.85 4,022
2018-04-03 $37.20 $37.70 $36.75 $37.35 $33.32 13,192
2018-04-02 $36.50 $37.40 $36.00 $37.15 $33.14 17,448
2018-03-29 $38.90 $38.90 $37.55 $37.60 $33.54 25,705
2018-03-28 $38.00 $38.75 $37.70 $38.15 $34.03 14,838
2018-03-27 $38.50 $39.05 $37.90 $38.15 $34.03 7,074
2018-03-26 $37.95 $38.40 $37.40 $38.35 $34.21 7,571
2018-03-23 $38.55 $38.70 $37.15 $37.20 $33.18 11,467
2018-03-22 $38.35 $39.40 $38.25 $38.55 $34.39 4,611
2018-03-21 $39.25 $39.50 $39.10 $39.40 $35.15 3,634
2018-03-20 $39.24 $39.50 $38.95 $39.00 $34.79 6,404
2018-03-19 $38.30 $39.50 $38.30 $39.15 $34.92 6,436
2018-03-16 $38.45 $39.10 $38.45 $38.80 $34.61 25,572
2018-03-15 $38.40 $38.55 $37.78 $38.55 $34.39 4,972
2018-03-14 $38.85 $38.85 $37.73 $38.20 $34.08 8,075
2018-03-13 $38.40 $38.75 $38.40 $38.65 $34.48 5,059
2018-03-12 $38.33 $38.75 $38.30 $38.65 $34.48 6,075
2018-03-09 $37.50 $38.70 $37.50 $38.55 $34.39 12,454
2018-03-08 $37.80 $38.25 $37.55 $38.00 $33.90 5,320
2018-03-07 $37.75 $38.35 $37.15 $38.10 $33.99 20,491
2018-03-06 $37.40 $37.75 $36.70 $37.55 $33.50 6,135
2018-03-05 $37.28 $37.65 $37.28 $37.50 $33.45 8,758
2018-03-02 $35.58 $36.65 $35.50 $36.60 $32.65 6,851
2018-03-01 $36.10 $36.21 $35.60 $36.00 $32.11 19,179
2018-02-28 $37.00 $37.28 $36.00 $36.10 $31.98 16,639
2018-02-27 $37.82 $37.82 $36.95 $37.00 $32.78 8,835
2018-02-26 $37.05 $37.40 $37.05 $37.25 $33.00 6,699
2018-02-23 $37.10 $37.20 $37.00 $37.15 $32.91 8,356
2018-02-22 $34.95 $37.45 $34.95 $37.00 $32.78 16,439
2018-02-21 $36.90 $37.65 $36.90 $37.45 $33.18 11,482
2018-02-20 $37.35 $37.49 $37.00 $37.00 $32.78 11,530
2018-02-16 $37.20 $37.80 $37.20 $37.65 $33.35 5,637
2018-02-15 $37.40 $37.62 $37.00 $37.50 $33.22 4,467
2018-02-14 $36.65 $37.15 $36.64 $37.15 $32.91 7,200
2018-02-13 $37.05 $37.10 $36.50 $36.95 $32.73 5,986
2018-02-12 $36.95 $37.81 $36.85 $37.40 $33.13 10,623
2018-02-09 $36.20 $37.20 $36.00 $36.95 $32.73 6,471
2018-02-08 $36.15 $36.35 $36.00 $36.00 $31.89 5,735
2018-02-07 $36.60 $37.10 $36.50 $36.55 $32.38 7,873
2018-02-06 $35.60 $37.15 $35.60 $36.70 $32.51 17,158
2018-02-05 $37.40 $37.95 $36.00 $36.05 $31.94 4,325
2018-02-02 $37.50 $37.95 $37.45 $37.75 $33.44 8,134
2018-02-01 $37.55 $37.75 $37.45 $37.75 $33.44 8,182
2018-01-31 $37.85 $37.85 $37.35 $37.40 $33.13 9,148
2018-01-30 $37.70 $38.00 $37.40 $37.65 $33.35 6,041
2018-01-29 $38.25 $38.25 $37.80 $37.80 $33.49 2,049
2018-01-26 $38.30 $38.30 $37.60 $38.20 $33.84 3,558
2018-01-25 $38.00 $38.10 $37.55 $37.95 $33.62 11,035
2018-01-24 $38.20 $38.65 $38.00 $38.00 $33.66 4,756
2018-01-23 $38.80 $39.05 $38.40 $38.70 $34.28 7,586
2018-01-22 $39.26 $39.35 $38.35 $38.85 $34.42 8,337
2018-01-19 $38.80 $39.75 $38.65 $39.60 $35.08 12,123
2018-01-18 $39.60 $39.65 $39.10 $39.10 $34.64 4,803
2018-01-17 $39.75 $39.90 $39.63 $39.90 $35.35 5,044
2018-01-16 $40.25 $40.75 $39.55 $39.55 $35.04 12,293
2018-01-12 $39.60 $40.50 $39.60 $40.00 $35.44 14,298
2018-01-11 $39.00 $39.90 $38.95 $39.75 $35.21 10,693
2018-01-10 $37.55 $38.80 $37.55 $38.75 $34.33 13,657
2018-01-09 $37.70 $38.35 $37.70 $38.30 $33.93 8,197
2018-01-08 $37.50 $37.75 $37.45 $37.55 $33.27 16,453
2018-01-05 $37.55 $37.60 $37.30 $37.60 $33.31 14,930
2018-01-04 $38.00 $38.00 $37.45 $37.55 $33.27 9,160
2018-01-03 $37.75 $38.00 $37.35 $37.80 $33.49 10,436
2018-01-02 $38.50 $38.85 $37.75 $37.75 $33.44 8,110
2017-12-29 $38.70 $38.70 $38.30 $38.30 $33.93 12,072
2017-12-28 $38.65 $38.80 $38.60 $38.75 $34.33 20,316
2017-12-27 $39.05 $39.20 $38.36 $38.55 $34.15 2,950
2017-12-26 $39.42 $39.45 $38.70 $38.90 $34.46 6,197
2017-12-22 $39.60 $39.60 $39.30 $39.40 $34.90 11,321
2017-12-21 $39.35 $39.85 $39.30 $39.70 $35.17 6,384
2017-12-20 $39.50 $39.75 $39.15 $39.40 $34.90 15,819
2017-12-19 $39.80 $40.35 $39.50 $39.50 $34.99 7,998
2017-12-18 $39.75 $40.40 $39.55 $39.90 $35.35 11,202
2017-12-15 $38.85 $39.75 $38.85 $39.60 $35.08 45,987
2017-12-14 $39.30 $40.42 $38.75 $38.80 $34.37 13,789
2017-12-13 $38.60 $39.55 $38.42 $39.40 $34.90 15,702
2017-12-12 $38.10 $38.95 $38.10 $38.50 $34.11 16,972
2017-12-11 $38.30 $38.60 $38.05 $38.10 $33.75 7,700
2017-12-08 $39.50 $39.50 $38.10 $38.20 $33.84 7,455
2017-12-07 $38.70 $38.90 $38.55 $38.90 $34.46 12,256
2017-12-06 $39.00 $39.60 $38.30 $38.90 $34.46 8,198
2017-12-05 $40.80 $40.80 $39.40 $39.40 $34.90 12,229
2017-12-04 $41.35 $41.85 $40.70 $40.85 $36.19 8,440
2017-12-01 $41.40 $41.40 $40.05 $40.65 $36.01 8,374
2017-11-30 $42.00 $42.20 $41.15 $41.15 $36.46 13,960
2017-11-29 $40.50 $42.30 $40.05 $42.30 $37.25 19,950
2017-11-28 $39.60 $40.75 $39.60 $40.45 $35.62 11,701
2017-11-27 $38.94 $39.80 $38.94 $39.65 $34.91 4,267
2017-11-24 $39.10 $39.10 $38.75 $38.95 $34.30 1,852
2017-11-22 $39.10 $39.40 $39.00 $39.00 $34.34 5,199
2017-11-21 $39.00 $39.50 $38.87 $39.50 $34.78 8,445
2017-11-20 $38.60 $39.10 $38.55 $39.10 $34.43 8,513
2017-11-17 $38.45 $38.60 $38.30 $38.60 $33.99 9,081
2017-11-16 $38.35 $39.35 $37.81 $38.75 $34.12 19,323
2017-11-15 $37.95 $38.50 $37.95 $38.15 $33.59 5,283
2017-11-14 $37.70 $38.30 $37.56 $38.25 $33.68 4,550
2017-11-13 $37.55 $37.70 $37.01 $37.65 $33.15 12,816
2017-11-10 $37.55 $38.05 $37.55 $37.60 $33.11 4,302
2017-11-09 $37.85 $37.85 $36.65 $37.50 $33.02 11,889
2017-11-08 $38.10 $38.10 $37.20 $37.50 $33.02 10,639
2017-11-07 $39.00 $39.01 $38.20 $38.20 $33.64 14,824
2017-11-06 $39.05 $39.05 $39.00 $39.05 $34.39 2,323
2017-11-03 $39.15 $39.35 $39.00 $39.05 $34.39 10,300
2017-11-02 $38.50 $39.40 $38.50 $39.35 $34.65 5,744
2017-11-01 $39.45 $39.45 $38.40 $38.65 $34.03 7,398
2017-10-31 $39.40 $39.55 $39.10 $39.15 $34.47 16,690
2017-10-30 $39.75 $39.75 $39.20 $39.20 $34.52 12,425
2017-10-27 $39.85 $40.08 $39.70 $39.90 $35.13 12,515
2017-10-26 $39.90 $40.05 $39.75 $40.00 $35.22 6,642
2017-10-25 $39.50 $40.00 $39.35 $39.95 $35.18 9,603
2017-10-24 $39.20 $39.60 $39.20 $39.35 $34.65 16,700
2017-10-23 $39.60 $39.60 $39.10 $39.25 $34.56 10,747
2017-10-20 $40.15 $40.80 $38.65 $39.65 $34.91 29,878
2017-10-19 $41.85 $42.30 $41.85 $42.00 $36.98 6,309
2017-10-18 $41.50 $42.25 $40.85 $41.85 $36.85 11,312
2017-10-17 $42.48 $42.50 $41.65 $41.75 $36.76 8,676
2017-10-16 $42.55 $43.00 $42.40 $42.60 $37.51 17,395
2017-10-13 $42.40 $42.65 $42.30 $42.30 $37.25 4,219
2017-10-12 $42.75 $42.80 $42.40 $42.40 $37.34 6,861
2017-10-11 $42.75 $42.80 $42.01 $42.80 $37.69 5,235
2017-10-10 $42.15 $42.80 $42.15 $42.80 $37.69 8,675
2017-10-09 $41.95 $42.55 $41.95 $42.50 $37.42 6,758
2017-10-06 $42.35 $42.35 $41.80 $41.85 $36.85 5,198
2017-10-05 $42.00 $42.15 $41.65 $42.15 $37.12 10,002
2017-10-04 $41.55 $42.10 $41.55 $41.85 $36.85 16,365
2017-10-03 $41.80 $42.50 $41.75 $42.10 $37.07 15,459
2017-10-02 $41.40 $41.85 $41.40 $41.75 $36.76 8,555
2017-09-29 $41.40 $41.70 $41.20 $41.20 $36.28 14,841
2017-09-28 $41.80 $41.85 $41.30 $41.60 $36.63 11,722
2017-09-27 $40.85 $41.95 $40.50 $41.80 $36.81 15,507
2017-09-26 $39.45 $40.79 $39.40 $40.50 $35.66 17,811
2017-09-25 $39.40 $39.50 $39.00 $39.35 $34.65 5,279
2017-09-22 $38.95 $39.45 $38.95 $39.40 $34.69 8,325
2017-09-21 $39.50 $39.75 $39.10 $39.50 $34.78 7,624
2017-09-20 $38.40 $39.65 $37.85 $39.35 $34.65 6,976
2017-09-19 $38.55 $38.68 $38.45 $38.60 $33.99 6,381
2017-09-18 $38.55 $38.80 $38.50 $38.55 $33.95 6,508
2017-09-15 $37.65 $38.55 $37.10 $38.20 $33.64 42,010
2017-09-14 $38.00 $38.10 $37.45 $37.55 $33.07 7,491
2017-09-13 $37.90 $38.05 $37.25 $37.90 $33.37 5,719
2017-09-12 $37.35 $38.30 $37.30 $37.80 $33.29 5,422
2017-09-11 $36.45 $37.35 $36.20 $37.10 $32.67 14,468
2017-09-08 $36.10 $36.83 $36.10 $36.15 $31.83 7,418
2017-09-07 $36.30 $36.30 $36.10 $36.10 $31.79 13,613
2017-09-06 $36.25 $36.65 $36.20 $36.45 $32.10 10,484
2017-09-05 $36.90 $36.90 $36.10 $36.15 $31.83 6,857
2017-09-01 $35.95 $36.65 $35.95 $36.65 $32.27 3,143
2017-08-31 $36.05 $37.00 $36.05 $36.50 $32.14 12,499
2017-08-30 $35.90 $36.20 $35.22 $35.75 $31.48 9,208
2017-08-29 $35.85 $36.15 $35.73 $36.15 $31.62 11,692
2017-08-28 $36.40 $36.45 $36.10 $36.25 $31.71 4,965
2017-08-25 $36.10 $36.70 $36.10 $36.55 $31.97 5,890
2017-08-24 $36.05 $36.60 $36.05 $36.25 $31.71 4,533
2017-08-23 $36.25 $36.60 $35.90 $36.00 $31.49 6,791
2017-08-22 $36.13 $36.65 $35.80 $36.35 $31.79 39,861
2017-08-21 $35.40 $36.20 $35.40 $35.95 $31.45 7,180
2017-08-18 $35.15 $36.25 $35.15 $35.60 $31.14 17,113
2017-08-17 $36.50 $36.50 $35.65 $35.65 $31.18 8,793
2017-08-16 $36.50 $36.75 $36.50 $36.60 $32.01 9,490
2017-08-15 $36.00 $36.71 $36.00 $36.50 $31.93 10,201
2017-08-14 $36.85 $37.10 $35.05 $35.90 $31.40 27,471
2017-08-11 $36.90 $37.00 $36.55 $36.75 $32.14 19,405
2017-08-10 $37.05 $37.15 $36.55 $36.85 $32.23 18,360
2017-08-09 $37.90 $37.90 $37.03 $37.25 $32.58 15,635
2017-08-08 $37.90 $38.40 $37.90 $38.00 $33.24 5,365
2017-08-07 $37.95 $38.30 $37.95 $38.05 $33.28 49,094
2017-08-04 $38.05 $38.20 $38.03 $38.20 $33.41 3,668
2017-08-03 $37.95 $38.00 $37.85 $38.00 $33.24 12,615
2017-08-02 $38.44 $38.44 $37.70 $37.95 $33.19 8,447
2017-08-01 $37.95 $38.15 $37.75 $38.05 $33.28 4,709
2017-07-31 $38.15 $38.15 $37.75 $37.75 $33.02 6,903
2017-07-28 $37.85 $38.05 $37.75 $37.85 $33.11 6,878
2017-07-27 $37.85 $37.90 $37.65 $37.90 $33.15 9,477
2017-07-26 $38.00 $38.25 $37.55 $37.90 $33.15 11,868
2017-07-25 $37.05 $38.20 $37.05 $38.00 $33.24 13,318
2017-07-24 $36.60 $36.90 $36.55 $36.90 $32.28 9,660
2017-07-21 $37.30 $37.40 $36.50 $36.80 $32.19 21,447
2017-07-20 $36.50 $36.65 $36.35 $36.35 $31.79 3,408
2017-07-19 $36.75 $36.95 $36.20 $36.70 $32.10 3,882
2017-07-18 $36.25 $36.70 $36.25 $36.60 $32.01 4,961
2017-07-17 $36.25 $36.60 $36.25 $36.45 $31.88 5,925
2017-07-14 $36.75 $36.75 $36.25 $36.55 $31.97 5,292
2017-07-13 $37.50 $37.50 $36.64 $36.75 $32.14 3,293
2017-07-12 $36.60 $37.40 $36.60 $37.25 $32.58 4,534
2017-07-11 $36.95 $37.10 $36.45 $36.65 $32.06 8,105
2017-07-10 $37.00 $37.60 $36.90 $37.20 $32.54 8,772
2017-07-07 $37.30 $37.70 $36.80 $37.30 $32.63 5,915
2017-07-06 $37.00 $37.85 $36.80 $36.95 $32.32 6,862
2017-07-05 $37.45 $37.70 $36.95 $37.25 $32.58 12,359
2017-07-03 $37.15 $37.75 $37.05 $37.60 $32.89 12,711
2017-06-30 $37.10 $37.25 $36.85 $36.95 $32.32 5,974
2017-06-29 $37.50 $37.80 $36.35 $37.15 $32.49 26,595
2017-06-28 $36.94 $37.40 $36.50 $37.15 $32.49 7,284
2017-06-27 $36.65 $37.00 $36.25 $36.35 $31.79 4,392
2017-06-26 $36.25 $36.80 $36.10 $36.30 $31.75 5,498
2017-06-23 $36.65 $36.95 $36.35 $36.55 $31.97 29,699
2017-06-22 $36.95 $36.95 $36.60 $36.65 $32.06 6,425
2017-06-21 $37.60 $37.60 $36.98 $37.05 $32.41 9,574
2017-06-20 $37.65 $38.17 $37.15 $37.50 $32.80 14,721
2017-06-19 $38.45 $38.50 $36.85 $37.50 $32.80 18,595
2017-06-16 $38.55 $38.55 $37.30 $38.20 $33.41 38,946
2017-06-15 $37.45 $37.95 $37.45 $37.85 $33.11 12,876
2017-06-14 $37.70 $37.80 $37.40 $37.70 $32.98 7,246
2017-06-13 $37.85 $37.95 $37.60 $37.90 $33.15 10,005
2017-06-12 $38.65 $39.05 $37.15 $37.75 $33.02 15,767
2017-06-09 $37.15 $39.00 $37.15 $38.70 $33.85 18,368
2017-06-08 $35.90 $37.80 $35.70 $37.60 $32.89 10,359
2017-06-07 $35.15 $36.30 $35.15 $36.10 $31.58 6,740
2017-06-06 $35.35 $36.04 $34.80 $35.20 $30.79 11,621
2017-06-05 $35.85 $36.08 $35.05 $35.60 $31.14 6,349
2017-06-02 $35.85 $37.45 $35.85 $36.20 $31.66 14,955
2017-06-01 $34.80 $36.00 $34.80 $35.95 $31.45 17,770
2017-05-31 $35.20 $35.50 $34.60 $34.85 $30.48 23,074
2017-05-30 $35.55 $35.75 $35.05 $35.45 $30.80 9,611
2017-05-26 $36.14 $36.15 $35.60 $35.60 $30.93 8,182
2017-05-25 $36.15 $36.15 $35.80 $36.00 $31.27 4,360
2017-05-24 $36.00 $36.15 $35.90 $35.95 $31.23 7,280
2017-05-23 $36.00 $36.00 $35.70 $35.90 $31.19 9,248
2017-05-22 $35.65 $35.90 $35.55 $35.80 $31.10 4,635
2017-05-19 $35.70 $35.85 $35.55 $35.60 $30.93 16,046
2017-05-18 $35.75 $36.29 $35.75 $35.85 $31.14 10,119
2017-05-17 $35.95 $36.65 $35.45 $35.70 $31.01 16,736
2017-05-16 $36.84 $36.84 $36.40 $36.65 $31.84 4,406
2017-05-15 $36.25 $36.90 $36.25 $36.65 $31.84 6,734
2017-05-12 $36.80 $36.96 $36.20 $36.35 $31.58 7,862
2017-05-11 $37.25 $37.25 $36.45 $36.80 $31.97 9,343
2017-05-10 $37.40 $37.40 $37.10 $37.25 $32.36 4,914
2017-05-09 $37.20 $37.70 $37.20 $37.48 $32.55 5,546
2017-05-08 $37.40 $37.75 $37.15 $37.50 $32.58 38,461
2017-05-05 $37.20 $38.20 $37.15 $37.55 $32.62 36,085
2017-05-04 $37.65 $37.75 $37.15 $37.25 $32.36 10,736
2017-05-03 $37.65 $37.95 $37.40 $37.50 $32.58 12,396
2017-05-02 $38.60 $38.60 $37.80 $37.90 $32.92 9,835
2017-05-01 $38.45 $39.10 $38.15 $38.50 $33.45 55,963
2017-04-28 $39.00 $39.68 $38.10 $38.40 $33.36 32,230
2017-04-27 $39.63 $40.05 $39.20 $39.20 $34.05 6,887
2017-04-26 $38.85 $40.43 $38.65 $39.85 $34.62 17,655
2017-04-25 $39.35 $39.65 $38.10 $38.95 $33.84 30,661
2017-04-24 $39.25 $39.88 $38.40 $39.10 $33.97 12,565
2017-04-21 $37.50 $42.50 $37.20 $38.40 $33.36 298
2017-04-20 $36.75 $37.30 $36.60 $37.25 $32.36 11,460
2017-04-19 $36.80 $36.85 $36.30 $36.75 $31.92 8,020
2017-04-18 $37.15 $38.05 $35.70 $36.70 $31.88 12,652
2017-04-17 $35.95 $36.00 $35.50 $36.00 $31.27 4,398
2017-04-13 $37.33 $37.33 $35.50 $35.75 $31.06 13,621
2017-04-12 $37.08 $37.10 $36.35 $36.35 $31.58 12,587
2017-04-11 $36.50 $37.30 $36.30 $36.90 $32.06 8,955
2017-04-10 $36.55 $36.90 $36.50 $36.55 $31.75 7,871
2017-04-07 $36.83 $37.15 $36.50 $36.80 $31.97 12,425
2017-04-06 $36.60 $36.80 $36.60 $36.75 $31.92 7,252
2017-04-05 $37.35 $37.66 $36.30 $36.55 $31.75 43,203
2017-04-04 $37.35 $37.35 $36.50 $37.05 $32.19 29,883
2017-04-03 $37.20 $37.50 $36.95 $37.50 $32.58 57,304
2017-03-31 $37.45 $37.75 $36.50 $37.25 $32.36 58,288
2017-03-30 $36.95 $37.25 $36.70 $37.25 $32.36 136
2017-03-29 $36.50 $38.20 $36.35 $37.10 $32.23 582
2017-03-28 $35.28 $36.90 $35.00 $36.70 $31.88 57,893
2017-03-27 $34.95 $35.45 $34.95 $35.45 $30.80 4,690
2017-03-24 $36.20 $36.55 $35.70 $35.70 $31.01 10,486
2017-03-23 $34.75 $35.95 $34.75 $35.60 $30.93 6,333
2017-03-22 $35.65 $35.65 $34.60 $34.80 $30.23 17,727
2017-03-21 $37.20 $37.20 $35.90 $35.95 $31.23 17,180
2017-03-20 $38.75 $38.75 $37.20 $37.30 $32.40 10,384
2017-03-17 $36.75 $39.40 $36.05 $38.90 $33.79 510
2017-03-16 $36.55 $36.85 $36.35 $36.85 $32.01 9,800
2017-03-15 $36.25 $36.65 $36.15 $36.25 $31.49 8,546
2017-03-14 $36.05 $36.52 $36.00 $36.25 $31.49 10,116
2017-03-13 $36.60 $36.65 $36.00 $36.15 $31.40 7,218
2017-03-10 $36.25 $36.85 $36.00 $36.25 $31.49 12,806
2017-03-09 $36.40 $36.75 $36.35 $36.40 $31.62 12,797
2017-03-08 $36.72 $36.72 $36.45 $36.50 $31.71 23,609
2017-03-07 $36.40 $36.85 $36.20 $36.50 $31.71 64,784
2017-03-06 $36.50 $36.59 $36.50 $36.50 $31.71 6,872
2017-03-03 $36.15 $36.70 $36.15 $36.60 $31.79 13,431
2017-03-02 $36.60 $36.70 $35.80 $36.00 $31.27 11,539
2017-03-01 $36.55 $36.90 $33.80 $36.80 $31.97 171
2017-02-28 $36.75 $36.75 $36.50 $36.55 $31.55 21,798
2017-02-27 $36.69 $36.90 $36.50 $36.75 $31.72 31,571
2017-02-24 $36.75 $36.75 $36.65 $36.70 $31.67 3,993
2017-02-23 $36.65 $36.85 $36.53 $36.75 $31.72 6,629
2017-02-22 $36.70 $36.75 $36.50 $36.75 $31.72 4,480
2017-02-21 $36.65 $36.90 $36.56 $36.85 $31.80 3,359
2017-02-17 $36.30 $36.55 $36.25 $36.55 $31.55 15,413
2017-02-16 $36.25 $36.35 $36.20 $36.25 $31.29 15,145
2017-02-15 $36.00 $36.30 $36.00 $36.10 $31.16 8,169
2017-02-14 $35.95 $36.20 $35.90 $36.10 $31.16 8,050
2017-02-13 $35.15 $36.40 $35.15 $36.15 $31.20 26,671
2017-02-10 $35.02 $35.20 $34.95 $35.10 $30.29 5,814
2017-02-09 $35.50 $35.63 $35.10 $35.35 $30.51 6,016
2017-02-08 $35.20 $35.53 $35.10 $35.10 $30.29 9,169
2017-02-07 $35.70 $35.95 $35.40 $35.45 $30.60 5,756
2017-02-06 $36.20 $37.53 $35.50 $35.65 $30.77 11,757
2017-02-03 $35.99 $36.35 $35.90 $36.20 $31.24 15,697
2017-02-02 $35.50 $35.74 $35.35 $35.50 $30.64 6,533
2017-02-01 $35.80 $36.10 $35.20 $35.70 $30.81 9,383
2017-01-31 $35.59 $35.65 $35.20 $35.50 $30.64 8,468
2017-01-30 $35.50 $35.55 $35.00 $35.00 $30.21 8,376
2017-01-27 $36.05 $36.05 $35.60 $35.75 $30.86 5,358
2017-01-26 $36.03 $36.25 $35.80 $35.90 $30.98 7,115
2017-01-25 $35.90 $35.90 $35.60 $35.65 $30.77 9,020
2017-01-24 $34.80 $35.75 $34.80 $35.65 $30.77 16,667
2017-01-23 $35.00 $35.00 $34.80 $34.85 $30.08 12,632
2017-01-20 $34.20 $35.00 $34.20 $34.95 $30.16 8,074
2017-01-19 $34.89 $34.90 $34.80 $34.80 $30.04 10,862
2017-01-18 $34.75 $35.00 $34.75 $34.90 $30.12 5,365
2017-01-17 $34.90 $34.90 $34.70 $34.70 $29.95 28,982
2017-01-13 $35.00 $35.00 $34.80 $34.85 $30.08 9,163
2017-01-12 $34.60 $34.65 $34.15 $34.60 $29.86 13,545
2017-01-11 $35.45 $35.45 $35.00 $35.35 $30.51 10,850
2017-01-10 $35.65 $35.65 $35.40 $35.50 $30.64 5,692
2017-01-09 $35.30 $35.65 $35.20 $35.45 $30.60 13,583
2017-01-06 $35.95 $35.95 $35.45 $35.65 $30.77 3,786
2017-01-05 $35.55 $36.00 $35.55 $35.95 $31.03 6,254
2017-01-04 $35.25 $36.25 $35.25 $36.10 $31.16 9,282
2017-01-03 $35.20 $35.35 $34.40 $35.10 $30.29 10,328
2016-12-30 $35.50 $35.50 $34.50 $34.80 $30.04 9,635
2016-12-29 $35.65 $35.85 $35.35 $35.55 $30.68 10,947
2016-12-28 $36.05 $36.15 $35.45 $35.80 $30.90 10,189
2016-12-27 $35.85 $36.00 $35.75 $35.90 $30.98 6,922
2016-12-23 $35.53 $35.99 $35.40 $35.80 $30.90 5,308
2016-12-22 $36.05 $36.25 $35.55 $35.70 $30.81 5,392
2016-12-21 $36.05 $36.05 $35.70 $36.00 $31.07 13,053
2016-12-20 $35.80 $36.15 $34.55 $36.05 $31.11 15,035
2016-12-19 $35.45 $35.70 $35.15 $35.50 $30.64 27,180
2016-12-16 $34.80 $35.75 $34.25 $35.50 $30.64 115,218
2016-12-15 $34.90 $35.20 $34.60 $34.65 $29.91 21,340
2016-12-14 $34.60 $34.80 $34.55 $34.60 $29.86 5,296
2016-12-13 $34.40 $34.70 $34.30 $34.70 $29.95 4,170
2016-12-12 $34.60 $34.85 $34.40 $34.40 $29.69 7,798
2016-12-09 $34.05 $35.10 $33.17 $34.70 $29.95 31,287
2016-12-08 $32.70 $34.25 $32.46 $33.85 $29.22 23,131
2016-12-07 $32.15 $32.95 $31.95 $32.75 $28.27 24,266
2016-12-06 $31.05 $32.15 $30.85 $32.15 $27.75 28,798
2016-12-05 $31.50 $31.50 $30.70 $31.05 $26.80 32,533
2016-12-02 $31.05 $31.05 $30.65 $30.95 $26.71 5,290
2016-12-01 $31.40 $31.40 $30.50 $30.95 $26.71 13,970
2016-11-30 $31.25 $31.25 $30.50 $31.15 $26.88 14,574
2016-11-29 $31.65 $31.90 $31.00 $31.20 $26.72 14,789
2016-11-28 $30.90 $32.30 $30.85 $31.05 $26.59 11,053
2016-11-25 $30.35 $31.20 $30.30 $31.20 $26.72 1,509
2016-11-23 $30.65 $31.25 $30.65 $31.15 $26.68 10,090
2016-11-22 $30.60 $31.05 $30.20 $30.85 $26.42 24,919
2016-11-21 $30.85 $30.85 $30.30 $30.65 $26.25 9,162
2016-11-18 $30.25 $30.85 $29.65 $30.50 $26.12 38,475
2016-11-17 $30.15 $30.30 $28.69 $30.15 $25.82 29,778
2016-11-16 $30.25 $30.40 $29.95 $30.25 $25.91 11,259
2016-11-15 $30.45 $30.60 $29.90 $30.25 $25.91 12,839
2016-11-14 $30.30 $30.90 $29.75 $30.35 $25.99 21,575
2016-11-11 $28.60 $30.60 $28.41 $30.35 $25.99 47,025
2016-11-10 $28.55 $29.25 $28.25 $28.70 $24.58 26,887
2016-11-09 $27.75 $28.55 $27.25 $28.40 $24.32 19,791
2016-11-08 $27.10 $27.70 $27.10 $27.65 $23.68 5,120
2016-11-07 $27.10 $27.35 $26.90 $27.35 $23.42 6,045
2016-11-04 $27.05 $27.15 $26.80 $26.80 $22.95 6,767
2016-11-03 $27.05 $27.15 $26.90 $27.15 $23.25 3,530
2016-11-02 $26.95 $27.10 $26.80 $26.95 $23.08 11,243
2016-11-01 $27.05 $27.40 $26.95 $26.95 $23.08 9,522
2016-10-31 $27.55 $27.55 $26.78 $27.05 $23.17 12,785
2016-10-28 $27.95 $28.00 $27.35 $27.60 $23.64 14,620
2016-10-27 $27.70 $27.90 $27.65 $27.75 $23.77 27,521
2016-10-26 $27.60 $27.95 $27.60 $27.65 $23.68 3,581
2016-10-25 $27.35 $27.75 $27.35 $27.55 $23.60 4,466
2016-10-24 $27.05 $27.60 $26.95 $27.35 $23.42 8,080
2016-10-21 $26.90 $27.35 $26.41 $27.15 $23.25 7,568
2016-10-20 $27.80 $27.85 $27.75 $27.75 $23.77 1,966
2016-10-19 $27.94 $27.95 $27.51 $27.75 $23.77 7,788
2016-10-18 $27.85 $27.85 $27.45 $27.60 $23.64 4,785
2016-10-17 $27.90 $27.90 $27.80 $27.80 $23.81 4,314
2016-10-14 $27.88 $28.47 $27.74 $27.81 $23.82 6,419
2016-10-13 $28.08 $28.08 $27.75 $27.76 $23.78 8,800
2016-10-12 $27.83 $28.18 $27.82 $28.13 $24.09 19,094
2016-10-11 $28.15 $28.15 $27.75 $27.87 $23.87 14,268
2016-10-10 $27.49 $28.17 $27.49 $28.11 $24.08 8,662
2016-10-07 $27.52 $28.03 $27.34 $27.45 $23.51 5,360
2016-10-06 $27.59 $27.73 $27.36 $27.61 $23.65 10,721
2016-10-05 $27.31 $27.99 $27.31 $27.55 $23.60 11,814
2016-10-04 $27.39 $27.68 $27.25 $27.30 $23.38 8,282
2016-10-03 $27.78 $28.21 $27.25 $27.43 $23.49 7,562
2016-09-30 $27.54 $28.16 $27.51 $27.95 $23.94 12,497
2016-09-29 $27.94 $28.10 $27.67 $27.77 $23.78 6,098
2016-09-28 $28.30 $28.50 $27.59 $27.76 $23.78 10,026
2016-09-27 $27.22 $28.20 $26.65 $27.99 $23.97 7,794
2016-09-26 $27.55 $27.75 $27.11 $27.51 $23.56 8,932
2016-09-23 $27.64 $28.19 $27.27 $27.77 $23.78 7,884
2016-09-22 $27.60 $28.42 $27.33 $28.03 $24.01 11,248
2016-09-21 $27.01 $27.76 $27.01 $27.56 $23.60 5,612
2016-09-20 $26.88 $27.26 $26.63 $27.01 $23.13 6,457
2016-09-19 $27.86 $27.86 $26.40 $27.12 $23.23 20,253
2016-09-16 $26.75 $28.06 $26.39 $27.87 $23.87 36,001
2016-09-15 $26.42 $26.68 $26.26 $26.68 $22.85 5,712
2016-09-14 $26.49 $26.91 $26.38 $26.38 $22.59 4,814
2016-09-13 $26.68 $26.76 $26.14 $26.52 $22.71 12,705
2016-09-12 $26.75 $27.00 $26.52 $26.87 $23.01 7,268
2016-09-09 $26.86 $26.97 $26.60 $26.69 $22.86 10,202
2016-09-08 $26.67 $27.05 $26.60 $27.05 $23.17 13,143
2016-09-07 $26.60 $27.05 $26.60 $26.90 $23.04 15,450
2016-09-06 $26.71 $26.90 $26.63 $26.89 $23.03 3,328
2016-09-02 $26.61 $26.94 $26.61 $26.94 $23.07 2,077
2016-09-01 $26.65 $27.03 $26.60 $26.71 $22.88 5,473
2016-08-31 $26.75 $26.90 $26.56 $26.77 $22.93 17,267
2016-08-30 $27.42 $27.42 $26.96 $27.03 $22.94 5,661
2016-08-29 $26.84 $27.40 $26.80 $26.81 $22.76 4,879
2016-08-26 $27.29 $27.29 $26.87 $26.96 $22.89 3,745
2016-08-25 $26.80 $27.19 $26.80 $27.00 $22.92 6,597
2016-08-24 $27.00 $27.01 $26.77 $26.83 $22.78 18,152
2016-08-23 $27.13 $27.15 $26.91 $27.00 $22.92 7,515
2016-08-22 $26.91 $27.00 $26.55 $27.00 $22.92 7,473
2016-08-19 $26.88 $27.00 $26.69 $27.00 $22.92 13,869
2016-08-18 $26.44 $27.00 $26.37 $26.99 $22.91 8,036
2016-08-17 $26.62 $26.99 $26.54 $26.60 $22.58 6,904
2016-08-16 $26.66 $26.84 $26.50 $26.72 $22.68 8,071
2016-08-15 $26.32 $26.84 $25.74 $26.84 $22.78 8,272
2016-08-12 $26.40 $26.60 $26.31 $26.60 $22.58 5,911
2016-08-11 $26.20 $26.64 $26.20 $26.59 $22.57 7,122
2016-08-10 $26.53 $26.53 $26.25 $26.37 $22.38 3,735
2016-08-09 $26.38 $26.64 $26.19 $26.40 $22.41 4,976
2016-08-08 $26.50 $26.60 $26.25 $26.31 $22.33 3,059
2016-08-05 $26.06 $26.67 $26.06 $26.54 $22.53 7,921
2016-08-04 $26.26 $26.26 $26.01 $26.14 $22.19 3,216
2016-08-03 $25.79 $26.43 $25.79 $26.30 $22.33 6,245
2016-08-02 $26.19 $26.19 $25.85 $25.88 $21.97 12,139
2016-08-01 $26.10 $26.18 $25.81 $25.95 $22.03 6,388
2016-07-29 $26.35 $26.65 $26.25 $26.26 $22.29 13,789
2016-07-28 $26.78 $26.78 $26.31 $26.50 $22.50 7,352
2016-07-27 $27.00 $27.00 $26.88 $26.91 $22.84 5,291
2016-07-26 $27.00 $27.00 $26.79 $26.92 $22.85 8,582
2016-07-25 $26.90 $27.00 $26.23 $27.00 $22.92 3,490
2016-07-22 $26.54 $26.98 $26.31 $26.98 $22.90 7,510
2016-07-21 $26.56 $26.74 $26.09 $26.09 $22.15 7,183
2016-07-20 $26.80 $26.89 $26.53 $26.75 $22.71 14,112
2016-07-19 $26.35 $26.94 $26.35 $26.75 $22.71 12,774
2016-07-18 $26.34 $26.53 $26.34 $26.50 $22.50 4,418
2016-07-15 $26.50 $26.50 $26.13 $26.40 $22.41 8,258
2016-07-14 $26.11 $26.54 $26.11 $26.50 $22.50 8,713
2016-07-13 $26.10 $26.22 $25.59 $26.17 $22.21 19,192
2016-07-12 $25.93 $26.72 $25.87 $26.12 $22.17 19,417
2016-07-11 $25.75 $25.98 $25.71 $25.96 $22.04 10,496
2016-07-08 $25.08 $25.77 $25.08 $25.70 $21.82 11,613
2016-07-07 $25.41 $25.41 $24.87 $25.01 $21.23 8,563
2016-07-06 $25.00 $25.32 $25.00 $25.28 $21.46 7,256
2016-07-05 $25.25 $25.47 $24.97 $25.05 $21.26 11,653
2016-07-01 $25.15 $25.33 $25.07 $25.25 $21.43 14,522
2016-06-30 $25.34 $25.34 $24.95 $25.18 $21.37 26,233
2016-06-29 $25.38 $25.40 $25.08 $25.25 $21.43 13,129
2016-06-28 $25.53 $25.53 $24.36 $25.21 $21.40 15,262
2016-06-27 $26.14 $26.14 $25.22 $25.30 $21.48 19,678
2016-06-24 $26.09 $26.92 $25.45 $26.52 $22.51 55,741
2016-06-23 $26.66 $27.00 $26.36 $27.00 $22.92 14,569
2016-06-22 $26.95 $27.15 $26.41 $26.42 $22.43 9,428
2016-06-21 $26.93 $27.12 $26.84 $26.99 $22.91 6,319
2016-06-20 $26.35 $27.16 $26.35 $27.12 $23.02 9,709
2016-06-17 $26.15 $27.37 $25.89 $27.09 $23.00 65,110
2016-06-16 $25.88 $26.27 $25.80 $26.02 $22.09 8,529
2016-06-15 $25.88 $26.54 $25.88 $26.23 $22.27 11,398
2016-06-14 $25.87 $25.95 $25.73 $25.88 $21.97 8,497
2016-06-13 $26.32 $26.48 $26.03 $26.05 $22.11 7,358
2016-06-10 $26.49 $26.81 $26.24 $26.41 $22.42 7,188
2016-06-09 $26.76 $26.76 $26.26 $26.56 $22.55 10,789
2016-06-08 $26.46 $26.85 $26.46 $26.80 $22.75 8,610
2016-06-07 $26.82 $27.02 $26.64 $26.72 $22.68 15,292
2016-06-06 $26.70 $26.97 $26.64 $26.88 $22.82 19,721
2016-06-03 $25.93 $27.00 $25.93 $26.90 $22.83 17,493
2016-06-02 $26.93 $27.15 $26.70 $26.85 $22.79 8,650
2016-06-01 $27.18 $27.35 $26.82 $27.13 $23.03 13,808
2016-05-31 $27.33 $27.33 $26.93 $27.11 $22.81 10,383
2016-05-27 $27.18 $27.32 $26.84 $27.11 $22.81 10,362
2016-05-26 $27.55 $27.69 $26.77 $26.97 $22.69 11,196
2016-05-25 $26.95 $27.65 $26.78 $27.39 $23.05 11,706
2016-05-24 $26.60 $27.08 $26.60 $27.08 $22.79 15,383
2016-05-23 $26.10 $27.04 $26.10 $26.72 $22.48 13,151
2016-05-20 $26.14 $26.46 $26.01 $26.37 $22.19 5,599
2016-05-19 $26.15 $26.17 $25.83 $26.00 $21.88 10,063
2016-05-18 $25.87 $26.43 $25.87 $26.06 $21.93 14,876
2016-05-17 $26.87 $27.20 $25.89 $25.93 $21.82 22,371
2016-05-16 $26.55 $26.76 $25.90 $26.58 $22.37 9,101
2016-05-13 $26.40 $26.64 $26.19 $26.29 $22.12 8,308
2016-05-12 $26.49 $26.65 $26.28 $26.36 $22.18 8,587
2016-05-11 $26.70 $26.90 $26.29 $26.43 $22.24 27,152
2016-05-10 $26.77 $26.91 $26.49 $26.57 $22.36 9,706
2016-05-09 $26.50 $26.84 $26.30 $26.46 $22.26 21,672
2016-05-06 $26.55 $27.17 $26.23 $26.50 $22.30 63,785
2016-05-05 $26.58 $27.09 $26.44 $26.49 $22.29 22,682
2016-05-04 $27.13 $27.13 $26.35 $26.64 $22.42 16,281
2016-05-03 $27.30 $27.30 $26.39 $26.56 $22.35 8,261
2016-05-02 $26.95 $27.52 $26.24 $27.32 $22.99 37,255
2016-04-29 $26.54 $26.80 $26.10 $26.73 $22.49 18,390
2016-04-28 $26.44 $26.70 $26.25 $26.53 $22.32 12,701
2016-04-27 $26.20 $26.45 $25.83 $26.44 $22.25 19,296
2016-04-26 $25.96 $26.45 $25.86 $26.26 $22.10 29,741
2016-04-25 $25.71 $26.12 $25.71 $25.94 $21.83 14,077
2016-04-22 $26.28 $26.28 $25.41 $25.82 $21.73 27,390
2016-04-21 $26.16 $26.40 $25.79 $26.06 $21.93 20,304
2016-04-20 $26.30 $26.30 $25.98 $26.09 $21.95 12,283
2016-04-19 $26.37 $26.42 $26.23 $26.23 $22.07 6,363
2016-04-18 $26.35 $26.73 $25.93 $26.32 $22.15 61,702
2016-04-15 $25.87 $26.47 $25.85 $26.35 $22.17 20,894
2016-04-14 $25.96 $26.50 $25.80 $25.93 $21.82 39,051
2016-04-13 $25.76 $26.00 $25.68 $25.96 $21.84 35,683
2016-04-12 $25.02 $25.68 $24.93 $25.68 $21.61 21,906
2016-04-11 $24.99 $25.51 $24.53 $25.00 $21.04 23,171
2016-04-08 $25.15 $25.48 $24.68 $24.74 $20.82 19,941
2016-04-07 $25.03 $25.16 $24.66 $24.95 $20.99 11,373
2016-04-06 $25.17 $25.35 $24.92 $25.13 $21.15 7,916
2016-04-05 $25.09 $25.42 $25.00 $25.15 $21.16 16,246
2016-04-04 $25.37 $25.76 $25.25 $25.33 $21.31 10,577
2016-04-01 $25.25 $25.50 $24.98 $25.45 $21.41 14,236
2016-03-31 $25.09 $25.50 $25.09 $25.33 $21.31 11,091
2016-03-30 $25.45 $25.85 $25.11 $25.50 $21.46 18,595
2016-03-29 $24.65 $25.44 $24.44 $25.36 $21.34 20,787
2016-03-28 $24.61 $24.93 $24.44 $24.76 $20.83 22,214
2016-03-24 $24.36 $24.72 $24.15 $24.59 $20.69 24,106
2016-03-23 $24.70 $24.71 $24.30 $24.43 $20.56 17,825
2016-03-22 $25.02 $25.12 $24.74 $24.85 $20.91 12,566
2016-03-21 $25.01 $25.28 $24.57 $25.06 $21.09 20,097
2016-03-18 $24.60 $25.26 $24.43 $25.16 $21.17 113,409
2016-03-17 $24.50 $24.60 $24.45 $24.60 $20.70 15,345
2016-03-16 $24.58 $25.07 $24.45 $24.57 $20.67 8,662
2016-03-15 $24.82 $24.90 $24.57 $24.68 $20.77 7,110
2016-03-14 $25.11 $25.21 $24.78 $24.83 $20.89 9,587
2016-03-11 $24.86 $25.33 $24.57 $25.32 $21.30 11,479
2016-03-10 $24.97 $24.97 $24.68 $24.78 $20.85 7,708
2016-03-09 $25.35 $25.39 $24.91 $25.00 $21.04 33,899
2016-03-08 $25.32 $25.40 $25.01 $25.14 $21.15 20,992
2016-03-07 $25.64 $25.65 $25.01 $25.38 $21.36 16,491
2016-03-04 $25.80 $25.90 $25.70 $25.85 $21.75 10,140
2016-03-03 $25.79 $25.95 $25.77 $25.88 $21.78 11,350
2016-03-02 $25.70 $26.00 $25.49 $25.98 $21.86 18,563
2016-03-01 $25.42 $26.00 $25.40 $25.89 $21.59 21,223
2016-02-29 $25.11 $25.86 $24.98 $25.39 $21.17 30,474
2016-02-26 $24.80 $25.22 $24.80 $25.19 $21.00 12,897
2016-02-25 $24.85 $25.15 $24.77 $25.07 $20.90 7,762
2016-02-24 $24.50 $24.90 $24.40 $24.83 $20.70 11,250
2016-02-23 $24.72 $24.90 $24.25 $24.54 $20.46 24,471
2016-02-22 $24.50 $24.99 $24.42 $24.77 $20.65 13,886
2016-02-19 $24.49 $24.99 $24.21 $24.28 $20.24 14,438
2016-02-18 $24.67 $24.79 $24.22 $24.52 $20.44 7,418
2016-02-17 $24.87 $24.95 $24.46 $24.67 $20.57 12,786
2016-02-16 $24.83 $25.00 $24.61 $24.90 $20.76 10,615
2016-02-12 $24.18 $24.67 $24.10 $24.67 $20.57 8,939
2016-02-11 $23.93 $24.22 $23.58 $23.80 $19.84 7,831
2016-02-10 $24.48 $24.84 $24.03 $24.07 $20.07 6,875
2016-02-09 $24.20 $24.49 $23.90 $24.19 $20.17 13,682
2016-02-08 $23.54 $24.63 $23.20 $24.33 $20.28 17,194
2016-02-05 $24.45 $24.94 $23.61 $23.62 $19.69 24,732
2016-02-04 $24.45 $24.97 $24.00 $24.45 $20.38 26,926
2016-02-03 $25.06 $25.08 $24.04 $24.48 $20.41 12,484
2016-02-02 $25.19 $25.22 $24.59 $24.85 $20.72 11,316
2016-02-01 $24.94 $25.50 $24.71 $25.50 $21.26 8,932
2016-01-29 $25.05 $25.05 $24.88 $25.00 $20.84 35,548
2016-01-28 $24.74 $25.10 $24.58 $24.87 $20.73 12,577
2016-01-27 $24.56 $24.94 $24.21 $24.56 $20.48 17,835
2016-01-26 $24.66 $24.93 $24.35 $24.67 $20.57 9,847
2016-01-25 $24.65 $25.12 $24.26 $24.37 $20.32 16,090
2016-01-22 $24.40 $24.65 $23.55 $24.60 $20.51 18,315
2016-01-21 $23.58 $24.10 $22.68 $23.74 $19.79 22,095
2016-01-20 $22.75 $23.62 $22.65 $23.54 $19.63 17,487
2016-01-19 $23.84 $23.84 $22.29 $22.77 $18.98 15,611
2016-01-15 $23.48 $24.12 $23.07 $23.62 $19.69 14,675
2016-01-14 $23.68 $24.48 $23.54 $24.21 $20.18 13,707
2016-01-13 $24.07 $24.38 $23.27 $23.39 $19.50 11,345
2016-01-12 $24.15 $24.15 $23.75 $24.04 $20.04 19,582
2016-01-11 $24.37 $24.37 $23.82 $24.15 $20.13 15,218
2016-01-08 $24.90 $25.07 $24.05 $24.10 $20.09 11,324
2016-01-07 $25.19 $25.19 $24.74 $24.79 $20.67 12,050
2016-01-06 $24.65 $25.70 $24.64 $25.55 $21.30 27,281
2016-01-05 $25.06 $25.57 $24.50 $25.25 $21.05 26,145
2016-01-04 $25.46 $25.46 $24.36 $24.53 $20.45 23,219
2015-12-31 $25.89 $26.00 $25.53 $25.61 $21.35 17,456
2015-12-30 $25.95 $26.10 $25.72 $25.81 $21.52 12,748
2015-12-29 $26.10 $26.15 $26.06 $26.09 $21.75 5,992
2015-12-28 $25.92 $26.10 $25.91 $25.96 $21.64 3,894
2015-12-24 $26.24 $26.24 $25.72 $26.10 $21.76 4,438
2015-12-23 $26.25 $26.25 $26.00 $26.16 $21.81 8,077
2015-12-22 $25.72 $26.10 $25.21 $26.03 $21.70 9,341
2015-12-21 $25.91 $25.91 $25.33 $25.68 $21.41 9,485
2015-12-18 $25.23 $25.97 $25.04 $25.84 $21.54 48,166
2015-12-17 $25.37 $25.79 $24.97 $25.37 $21.15 11,332
2015-12-16 $25.03 $25.56 $24.19 $25.52 $21.28 7,612
2015-12-15 $24.53 $24.99 $24.30 $24.83 $20.70 18,846
2015-12-14 $24.24 $24.60 $24.17 $24.26 $20.23 9,624
2015-12-11 $24.24 $24.76 $24.17 $24.20 $20.18 14,013
2015-12-10 $24.33 $24.96 $24.16 $24.66 $20.56 105,699
2015-12-09 $24.60 $25.14 $24.56 $24.59 $20.50 15,139
2015-12-08 $25.37 $25.37 $24.78 $24.78 $20.66 13,310
2015-12-07 $25.38 $25.38 $25.00 $25.08 $20.91 11,792
2015-12-04 $25.00 $25.52 $25.00 $25.25 $21.05 8,361
2015-12-03 $25.57 $25.59 $25.04 $25.07 $20.90 10,051
2015-12-02 $25.70 $26.07 $25.50 $25.52 $21.28 11,498
2015-12-01 $25.95 $26.23 $25.23 $25.80 $21.31 13,484
2015-11-30 $26.11 $26.30 $25.56 $26.00 $21.47 27,608
2015-11-27 $25.59 $26.20 $25.45 $26.00 $21.47 7,718
2015-11-25 $25.50 $25.83 $25.10 $25.69 $21.22 9,622
2015-11-24 $25.22 $25.44 $25.15 $25.40 $20.98 31,599
2015-11-23 $25.43 $25.63 $25.19 $25.46 $21.03 24,011
2015-11-20 $25.48 $25.94 $25.10 $25.45 $21.02 7,978
2015-11-19 $25.26 $25.84 $25.10 $25.32 $20.91 18,008
2015-11-18 $25.13 $25.35 $24.87 $25.27 $20.87 18,176
2015-11-17 $25.01 $25.38 $24.71 $24.80 $20.48 10,446
2015-11-16 $24.85 $25.10 $24.40 $24.88 $20.55 14,824
2015-11-13 $24.81 $25.58 $24.45 $24.61 $20.33 18,721
2015-11-12 $25.90 $25.90 $24.94 $25.00 $20.65 13,120
2015-11-11 $25.91 $26.20 $25.37 $25.67 $21.20 21,871
2015-11-10 $25.51 $25.94 $25.30 $25.83 $21.33 6,413
2015-11-09 $25.88 $26.15 $25.59 $25.64 $21.18 11,442
2015-11-06 $25.60 $26.39 $25.59 $26.26 $21.69 14,066
2015-11-05 $25.13 $25.60 $24.95 $25.60 $21.14 10,125
2015-11-04 $25.12 $25.23 $24.95 $25.15 $20.77 15,646
2015-11-03 $25.24 $25.25 $24.90 $25.07 $20.71 15,221
2015-11-02 $25.21 $25.33 $24.78 $24.98 $20.63 14,651
2015-10-30 $25.75 $25.75 $25.03 $25.20 $20.81 11,378
2015-10-29 $25.27 $26.42 $25.20 $25.65 $21.19 19,411
2015-10-28 $24.90 $25.65 $24.68 $25.65 $21.19 18,735
2015-10-27 $24.75 $24.98 $24.60 $24.76 $20.45 9,486
2015-10-26 $24.99 $24.99 $24.59 $24.98 $20.63 7,888
2015-10-23 $24.49 $24.98 $24.25 $24.98 $20.63 13,026
2015-10-22 $23.94 $24.50 $23.89 $24.40 $20.15 15,157
2015-10-21 $24.02 $24.22 $23.95 $24.00 $19.82 12,090
2015-10-20 $24.27 $24.29 $24.03 $24.29 $20.06 3,758
2015-10-19 $24.03 $24.35 $24.03 $24.16 $19.96 5,314
2015-10-16 $24.34 $24.38 $24.08 $24.16 $19.96 13,175
2015-10-15 $24.05 $24.45 $23.66 $24.35 $20.11 15,514
2015-10-14 $24.10 $24.25 $23.28 $23.96 $19.79 29,086
2015-10-13 $23.94 $24.35 $23.94 $24.17 $19.96 9,651
2015-10-12 $24.29 $24.35 $23.47 $24.30 $20.07 9,787
2015-10-09 $24.22 $24.29 $24.07 $24.26 $20.04 4,938
2015-10-08 $23.96 $24.35 $23.95 $24.21 $20.00 8,539
2015-10-07 $23.93 $23.99 $23.65 $23.96 $19.79 13,026
2015-10-06 $23.89 $23.99 $23.55 $23.79 $19.65 8,628
2015-10-05 $23.27 $23.94 $23.27 $23.88 $19.72 4,715
2015-10-02 $23.15 $23.46 $23.02 $23.43 $19.35 10,102
2015-10-01 $23.58 $23.78 $23.19 $23.22 $19.18 12,263
2015-09-30 $23.28 $23.58 $23.19 $23.45 $19.37 10,075
2015-09-29 $23.00 $23.26 $22.93 $23.11 $19.09 8,303
2015-09-28 $23.11 $23.36 $22.86 $22.86 $18.88 12,587
2015-09-25 $23.77 $24.05 $23.02 $23.03 $19.02 25,188
2015-09-24 $23.38 $23.80 $23.38 $23.64 $19.53 10,595
2015-09-23 $23.20 $23.72 $23.20 $23.50 $19.41 12,513
2015-09-22 $23.72 $24.04 $23.26 $23.34 $19.28 10,103
2015-09-21 $24.07 $24.25 $23.75 $23.90 $19.74 7,263
2015-09-18 $23.51 $24.28 $23.50 $23.81 $19.67 46,415
2015-09-17 $23.88 $24.00 $23.69 $23.86 $19.71 9,984
2015-09-16 $24.00 $24.00 $23.76 $23.84 $19.69 12,849
2015-09-15 $23.90 $24.05 $23.62 $23.96 $19.79 8,489
2015-09-14 $23.67 $23.98 $23.53 $23.89 $19.73 5,507
2015-09-11 $23.18 $24.03 $23.13 $23.77 $19.63 12,348
2015-09-10 $23.28 $23.67 $23.19 $23.28 $19.23 10,659
2015-09-09 $23.59 $23.77 $23.06 $23.19 $19.15 11,160
2015-09-08 $23.20 $23.68 $23.18 $23.54 $19.44 24,374
2015-09-04 $22.92 $23.45 $22.73 $23.08 $19.06 10,272
2015-09-03 $23.37 $23.65 $23.09 $23.16 $19.13 26,545
2015-09-02 $23.43 $23.46 $23.15 $23.30 $19.24 8,446
2015-09-01 $23.38 $23.87 $23.15 $23.16 $18.94 13,740
2015-08-31 $23.24 $23.79 $23.24 $23.63 $19.33 16,335
2015-08-28 $23.10 $23.48 $23.10 $23.29 $19.05 5,250
2015-08-27 $22.93 $23.37 $22.87 $23.22 $18.99 14,176
2015-08-26 $22.93 $23.37 $22.63 $22.90 $18.73 11,100
2015-08-25 $22.89 $23.11 $22.50 $22.52 $18.42 19,298
2015-08-24 $21.88 $23.31 $21.88 $22.23 $18.18 27,554
2015-08-21 $22.51 $23.25 $22.51 $22.80 $18.65 26,555
2015-08-20 $22.89 $23.30 $22.77 $22.85 $18.69 21,429
2015-08-19 $23.20 $23.43 $23.01 $23.04 $18.84 5,352
2015-08-18 $23.25 $23.39 $23.08 $23.29 $19.05 10,725
2015-08-17 $23.04 $23.70 $23.04 $23.13 $18.92 12,249
2015-08-14 $23.02 $23.45 $23.02 $23.23 $19.00 16,204
2015-08-13 $23.50 $23.60 $23.06 $23.08 $18.88 8,497
2015-08-12 $23.52 $23.76 $23.51 $23.60 $19.30 10,488
2015-08-11 $23.59 $23.88 $23.56 $23.58 $19.29 8,935
2015-08-10 $23.60 $23.98 $23.51 $23.70 $19.38 12,265
2015-08-07 $23.28 $23.78 $23.25 $23.62 $19.32 10,243
2015-08-06 $23.75 $23.75 $23.22 $23.46 $19.19 9,724
2015-08-05 $23.66 $23.96 $23.66 $23.74 $19.42 6,575
2015-08-04 $23.57 $24.04 $23.57 $23.73 $19.41 9,696
2015-08-03 $23.61 $23.72 $23.45 $23.54 $19.25 15,632
2015-07-31 $23.38 $23.94 $23.38 $23.68 $19.37 14,388
2015-07-30 $23.01 $23.41 $23.01 $23.20 $18.97 18,595
2015-07-29 $23.77 $23.91 $23.06 $23.24 $19.01 16,763
2015-07-28 $23.31 $24.09 $23.31 $23.76 $19.43 14,069
2015-07-27 $23.59 $23.68 $23.26 $23.42 $19.15 11,327
2015-07-24 $23.39 $23.86 $23.10 $23.43 $19.16 26,087
2015-07-23 $23.47 $23.47 $23.04 $23.15 $18.93 11,142
2015-07-22 $23.49 $23.50 $22.71 $23.18 $18.96 13,415
2015-07-21 $23.36 $23.99 $23.07 $23.07 $18.87 4,054
2015-07-20 $23.71 $23.71 $23.25 $23.27 $19.03 10,127
2015-07-17 $23.75 $24.14 $23.43 $23.43 $19.16 7,668
2015-07-16 $23.57 $23.91 $23.57 $23.78 $19.45 10,952
2015-07-15 $23.47 $23.77 $23.31 $23.50 $19.22 6,348
2015-07-14 $23.48 $23.55 $23.35 $23.54 $19.25 8,443
2015-07-13 $23.63 $23.74 $23.34 $23.73 $19.41 6,194
2015-07-10 $23.08 $23.73 $22.95 $23.35 $19.10 13,230
2015-07-09 $23.25 $23.25 $22.77 $22.82 $18.66 11,378
2015-07-08 $23.05 $23.49 $22.86 $22.98 $18.79 12,049
2015-07-07 $23.31 $23.45 $22.96 $23.27 $19.03 12,322
2015-07-06 $23.50 $23.60 $23.30 $23.34 $19.09 6,932
2015-07-02 $23.78 $23.82 $23.57 $23.69 $19.38 14,367
2015-07-01 $23.91 $23.95 $23.70 $23.72 $19.40 17,326
2015-06-30 $23.82 $23.98 $23.66 $23.81 $19.47 12,158
2015-06-29 $23.84 $24.26 $23.54 $23.56 $19.27 14,887
2015-06-26 $23.72 $24.31 $23.52 $24.31 $19.88 62,729
2015-06-25 $23.66 $23.75 $23.42 $23.64 $19.33 7,842
2015-06-24 $23.80 $24.00 $23.60 $23.67 $19.36 9,974
2015-06-23 $23.70 $23.88 $23.30 $23.85 $19.51 10,480
2015-06-22 $23.16 $23.75 $23.16 $23.68 $19.37 6,716
2015-06-19 $22.85 $23.67 $22.85 $22.99 $18.80 66,725
2015-06-18 $22.95 $23.00 $22.84 $22.99 $18.80 15,530
2015-06-17 $23.00 $23.00 $22.77 $22.88 $18.71 7,836
2015-06-16 $23.00 $23.00 $22.68 $22.99 $18.80 20,193
2015-06-15 $22.69 $23.00 $22.67 $23.00 $18.81 19,322
2015-06-12 $22.73 $22.99 $22.73 $22.86 $18.70 8,103
2015-06-11 $22.78 $23.00 $22.65 $22.90 $18.73 6,642
2015-06-10 $22.98 $23.00 $22.84 $22.94 $18.76 13,231
2015-06-09 $22.36 $22.74 $22.33 $22.55 $18.44 6,752
2015-06-08 $22.82 $22.83 $22.36 $22.44 $18.35 19,172
2015-06-05 $22.96 $23.09 $22.64 $22.95 $18.77 14,323
2015-06-04 $22.86 $23.08 $22.84 $22.87 $18.70 5,148
2015-06-03 $22.83 $23.09 $22.83 $23.03 $18.84 14,679
2015-06-02 $22.64 $23.00 $22.64 $23.00 $18.63 12,809
2015-06-01 $22.70 $23.00 $22.20 $22.86 $18.51 7,377
2015-05-29 $22.55 $22.89 $22.49 $22.67 $18.36 11,670
2015-05-28 $22.62 $22.77 $22.38 $22.56 $18.27 10,801
2015-05-27 $22.42 $22.78 $22.34 $22.78 $18.45 7,713
2015-05-26 $22.35 $22.67 $22.15 $22.54 $18.25 20,677
2015-05-22 $22.36 $22.50 $22.19 $22.20 $17.97 6,465
2015-05-21 $22.31 $22.50 $22.31 $22.36 $18.11 6,100
2015-05-20 $22.46 $22.50 $22.22 $22.35 $18.10 9,561
2015-05-19 $22.21 $22.64 $22.21 $22.45 $18.18 10,081
2015-05-18 $22.13 $22.75 $22.13 $22.39 $18.13 12,228
2015-05-15 $22.26 $22.50 $21.97 $22.10 $17.90 10,254
2015-05-14 $22.38 $22.38 $22.15 $22.24 $18.01 7,942
2015-05-13 $22.20 $22.47 $22.10 $22.13 $17.92 8,460
2015-05-12 $22.20 $22.38 $22.08 $22.22 $17.99 14,220
2015-05-11 $22.40 $22.50 $22.15 $22.29 $18.05 25,840
2015-05-08 $22.78 $22.94 $22.41 $22.50 $18.22 7,905
2015-05-07 $22.66 $22.75 $22.44 $22.62 $18.32 9,062
2015-05-06 $22.50 $22.75 $22.38 $22.40 $18.14 12,336
2015-05-05 $22.41 $22.65 $22.33 $22.49 $18.21 22,267
2015-05-04 $22.79 $22.90 $22.40 $22.57 $18.28 13,372
2015-05-01 $22.70 $22.90 $22.49 $22.78 $18.45 16,482
2015-04-30 $22.52 $22.84 $22.50 $22.51 $18.23 16,598
2015-04-29 $22.93 $22.93 $22.59 $22.66 $18.35 12,393
2015-04-28 $22.23 $22.94 $22.22 $22.80 $18.46 8,863
2015-04-27 $22.23 $22.33 $22.11 $22.11 $17.90 11,128
2015-04-24 $22.00 $22.24 $22.00 $22.24 $18.01 10,887
2015-04-23 $22.18 $22.20 $21.77 $21.93 $17.76 7,808
2015-04-22 $22.07 $22.20 $22.06 $22.20 $17.98 4,578
2015-04-21 $22.18 $22.19 $22.01 $22.18 $17.96 7,772
2015-04-20 $22.02 $22.16 $22.00 $22.06 $17.86 8,847
2015-04-17 $22.08 $22.16 $21.68 $21.86 $17.70 10,484
2015-04-16 $22.30 $22.34 $22.14 $22.19 $17.97 6,375
2015-04-15 $22.35 $22.35 $22.15 $22.18 $17.96 14,310
2015-04-14 $22.15 $22.29 $22.08 $22.28 $18.04 11,114
2015-04-13 $22.22 $22.29 $22.10 $22.27 $18.03 11,814
2015-04-10 $22.53 $22.53 $22.26 $22.32 $18.07 4,217
2015-04-09 $22.61 $22.76 $22.49 $22.49 $18.21 4,043
2015-04-08 $22.82 $23.09 $22.53 $22.93 $18.57 4,896
2015-04-07 $22.98 $22.98 $22.66 $22.78 $18.45 2,768
2015-04-06 $22.36 $22.96 $22.34 $22.75 $18.42 5,392
2015-04-02 $22.36 $22.80 $22.25 $22.55 $18.26 6,671
2015-04-01 $22.41 $22.46 $22.24 $22.46 $18.19 8,681
2015-03-31 $22.50 $22.70 $22.33 $22.58 $18.29 11,401
2015-03-30 $22.55 $22.90 $22.04 $22.82 $18.48 6,564
2015-03-27 $22.33 $22.72 $22.22 $22.56 $18.27 11,071
2015-03-26 $22.47 $22.47 $22.19 $22.33 $18.08 5,711
2015-03-25 $23.10 $23.10 $22.40 $22.40 $18.14 11,756
2015-03-24 $22.91 $23.00 $22.73 $22.86 $18.51 6,547
2015-03-23 $22.86 $23.04 $22.82 $23.02 $18.64 7,995
2015-03-20 $22.74 $22.97 $22.47 $22.89 $18.54 34,666
2015-03-19 $22.48 $22.74 $22.30 $22.72 $18.40 16,495
2015-03-18 $22.08 $22.64 $22.08 $22.61 $18.31 13,645
2015-03-17 $22.41 $22.56 $22.04 $22.50 $18.22 12,626
2015-03-16 $22.22 $22.47 $21.79 $22.33 $18.08 16,140
2015-03-13 $22.51 $22.59 $21.94 $22.21 $17.99 10,115
2015-03-12 $21.65 $22.74 $21.61 $22.67 $18.36 17,981
2015-03-11 $21.41 $21.90 $21.41 $21.52 $17.43 7,789
2015-03-10 $21.77 $21.80 $21.31 $21.59 $17.48 18,004
2015-03-09 $21.80 $22.08 $21.80 $21.90 $17.73 4,633
2015-03-06 $21.93 $22.37 $21.77 $21.78 $17.64 12,200
2015-03-05 $22.24 $22.56 $21.88 $22.04 $17.85 9,023
2015-03-04 $22.54 $22.66 $22.10 $22.16 $17.95 9,070
2015-03-03 $22.80 $23.04 $22.80 $22.81 $18.28 9,532
2015-03-02 $22.46 $22.98 $22.46 $22.88 $18.34 11,716
2015-02-27 $22.25 $22.77 $22.15 $22.59 $18.11 41,488
2015-02-26 $22.28 $22.50 $22.13 $22.35 $17.91 9,109
2015-02-25 $22.26 $22.68 $22.03 $22.37 $17.93 13,732
2015-02-24 $22.36 $22.58 $22.05 $22.25 $17.83 10,094
2015-02-23 $22.13 $22.18 $22.00 $22.05 $17.67 5,272
2015-02-20 $22.48 $22.48 $22.10 $22.10 $17.71 9,247
2015-02-19 $22.64 $22.64 $22.19 $22.43 $17.98 13,027
2015-02-18 $22.68 $22.78 $22.42 $22.75 $18.23 4,475
2015-02-17 $22.92 $23.00 $22.65 $22.80 $18.27 3,957
2015-02-13 $23.09 $23.25 $22.51 $23.04 $18.47 19,211
2015-02-12 $22.56 $22.98 $22.56 $22.98 $18.42 4,599
2015-02-11 $22.88 $23.43 $22.53 $22.54 $18.07 8,455
2015-02-10 $23.33 $23.51 $22.85 $23.03 $18.46 14,273
2015-02-09 $23.38 $23.55 $23.09 $23.33 $18.70 7,849
2015-02-06 $23.45 $24.00 $23.28 $23.37 $18.73 12,591
2015-02-05 $22.81 $23.69 $22.81 $23.32 $18.69 9,266
2015-02-04 $22.94 $22.98 $22.70 $22.82 $18.29 9,096
2015-02-03 $22.20 $22.97 $22.20 $22.95 $18.39 12,210
2015-02-02 $21.90 $22.51 $21.90 $22.46 $18.00 12,794
2015-01-30 $22.34 $22.87 $21.52 $21.52 $17.25 51,307
2015-01-29 $22.35 $22.76 $22.14 $22.55 $18.07 11,934
2015-01-28 $22.50 $22.99 $22.22 $22.25 $17.83 15,454
2015-01-27 $22.71 $23.10 $22.25 $22.75 $18.23 26,645
2015-01-26 $22.09 $23.12 $21.82 $23.02 $18.45 19,439
2015-01-23 $22.13 $22.26 $21.62 $22.05 $17.67 21,647
2015-01-22 $21.84 $22.44 $21.68 $22.40 $17.95 15,586
2015-01-21 $21.50 $21.89 $21.50 $21.74 $17.42 10,259
2015-01-20 $21.99 $21.99 $21.50 $21.62 $17.33 15,250
2015-01-16 $21.48 $21.99 $21.48 $21.98 $17.62 10,583
2015-01-15 $22.62 $22.64 $21.33 $21.49 $17.22 32,074
2015-01-14 $22.55 $22.95 $22.28 $22.70 $18.19 17,820
2015-01-13 $22.64 $23.38 $22.30 $22.61 $18.12 17,397
2015-01-12 $23.02 $23.20 $22.51 $22.65 $18.15 15,797
2015-01-09 $23.56 $23.56 $23.15 $23.20 $18.59 12,015
2015-01-08 $23.40 $23.72 $23.26 $23.63 $18.94 25,384
2015-01-07 $23.97 $23.97 $23.04 $23.40 $18.75 4,571
2015-01-06 $23.91 $23.91 $23.35 $23.35 $18.71 18,768
2015-01-05 $23.95 $23.95 $23.50 $23.53 $18.86 14,683
2015-01-02 $24.72 $24.72 $23.53 $24.04 $19.27 24,320
2014-12-31 $24.78 $24.85 $24.20 $24.81 $19.88 13,161
2014-12-30 $24.66 $24.95 $24.61 $24.77 $19.85 2,789
2014-12-29 $24.84 $25.00 $24.76 $24.97 $20.01 10,823
2014-12-26 $24.72 $24.88 $24.50 $24.84 $19.91 5,753
2014-12-24 $24.86 $24.86 $24.82 $24.82 $19.89 1,601
2014-12-23 $23.81 $24.96 $23.81 $24.60 $19.72 16,218
2014-12-22 $24.40 $24.76 $23.89 $24.64 $19.75 9,282
2014-12-19 $24.67 $24.99 $24.17 $24.24 $19.43 55,306
2014-12-18 $24.39 $24.78 $23.72 $24.78 $19.86 19,930
2014-12-17 $23.25 $24.25 $23.25 $24.24 $19.43 13,787
2014-12-16 $23.30 $23.46 $23.25 $23.25 $18.63 14,620
2014-12-15 $23.40 $23.49 $23.25 $23.26 $18.64 12,986
2014-12-12 $23.11 $23.50 $22.81 $23.25 $18.63 19,726
2014-12-11 $23.40 $23.54 $23.25 $23.33 $18.70 16,050
2014-12-10 $23.15 $23.49 $23.01 $23.35 $18.71 15,284
2014-12-09 $22.50 $23.56 $22.03 $23.44 $18.79 23,894
2014-12-08 $23.01 $23.27 $22.50 $22.58 $18.10 15,777
2014-12-05 $23.05 $23.40 $22.83 $23.15 $18.55 15,101
2014-12-04 $23.24 $23.38 $23.06 $23.07 $18.49 10,017
2014-12-03 $23.32 $23.67 $23.05 $23.25 $18.63 15,504
2014-12-02 $23.67 $23.67 $23.17 $23.55 $18.69 24,305
2014-12-01 $23.66 $23.66 $23.05 $23.46 $18.62 23,853
2014-11-28 $24.08 $24.19 $23.40 $23.55 $18.69 17,547

American National Bankshares Inc (AMNB) News Headlines

Recent American National Bankshares Inc (AMNB) News
Time Published Title News Site