UBS AG London Branch (AMU) Exchange: NYSE ARCA

  1. Overview
  2. UBS AG London Branch (AMU)

Data as of April 26, 2024

$8.43 ($-0.03) -0.30%

UBS AG London Branch - Daily Information
Click for more stock information on UBS AG London Branch.
Daily Information Data
Date April 26, 2024
Open $8.43
Previous Close $8.43
High $8.49
Low $8.43
Adjusted Open $8.43
Previous Adjusted Close $8.43
Adjusted High $8.49
Adjusted Low $8.43

About UBS AG London Branch (AMU)

DELISTED - No Description Available

Invest in UBS AG London Branch (AMU)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for UBS AG London Branch (AMU)

Date Open High Low Close Adj.Close Volume
2020-11-23 $8.43 $8.49 $8.43 $8.43 $8.43 58,264
2020-11-20 $8.48 $8.48 $8.43 $8.46 $8.46 2,174
2020-11-19 $8.37 $8.37 $8.35 $8.35 $8.35 883
2020-11-18 $8.47 $8.54 $8.40 $8.40 $8.40 59,101
2020-11-17 $8.35 $8.53 $8.32 $8.39 $8.39 55,055
2020-11-16 $8.26 $8.43 $8.26 $8.43 $8.43 1,193
2020-11-13 $7.97 $8.15 $7.97 $8.08 $8.08 142,636
2020-11-12 $7.85 $8.00 $7.80 $7.90 $7.90 98,656
2020-11-11 $8.17 $8.17 $7.92 $8.00 $8.00 201,455
2020-11-10 $7.87 $8.12 $7.87 $8.06 $8.06 133,282
2020-11-09 $7.60 $7.97 $7.60 $7.83 $7.83 347,656
2020-11-06 $7.47 $7.47 $7.13 $7.13 $7.13 212,298
2020-11-05 $7.40 $7.45 $7.37 $7.43 $7.43 147,208
2020-11-04 $7.11 $7.37 $7.10 $7.23 $7.23 32,514
2020-11-03 $7.23 $7.29 $7.19 $7.21 $7.21 2,176
2020-11-02 $7.13 $7.16 $7.10 $7.10 $7.10 1,287
2020-10-30 $7.06 $7.11 $7.06 $7.11 $7.11 697
2020-10-29 $7.00 $7.16 $7.00 $7.16 $7.16 3,892
2020-10-28 $7.09 $7.09 $7.01 $7.01 $7.01 1,889
2020-10-27 $7.40 $7.40 $7.31 $7.31 $7.31 1,305
2020-10-26 $7.65 $7.65 $7.38 $7.45 $7.45 1,119
2020-10-23 $7.77 $7.77 $7.65 $7.65 $7.65 3,849
2020-10-22 $7.31 $7.70 $7.31 $7.70 $7.70 5,748
2020-10-21 $7.32 $7.32 $7.31 $7.31 $7.31 407
2020-10-20 $7.36 $7.37 $7.35 $7.35 $7.35 6,207
2020-10-19 $7.39 $7.48 $7.27 $7.30 $7.30 7,187
2020-10-16 $7.47 $7.50 $7.41 $7.41 $7.41 661
2020-10-15 $7.35 $7.57 $7.35 $7.55 $7.55 872
2020-10-14 $7.34 $7.65 $7.34 $7.52 $7.52 15,785
2020-10-13 $7.39 $7.46 $7.37 $7.42 $7.42 5,827
2020-10-12 $7.34 $7.44 $7.33 $7.42 $7.42 4,103
2020-10-09 $7.43 $7.43 $7.33 $7.42 $7.42 4,181
2020-10-08 $7.03 $7.41 $7.03 $7.41 $7.41 2,617
2020-10-07 $6.95 $6.95 $6.95 $6.95 $6.95 194
2020-10-06 $7.13 $7.13 $6.95 $6.97 $6.97 35,343
2020-10-05 $6.82 $7.13 $6.82 $7.13 $7.13 2,415
2020-10-02 $6.82 $6.83 $6.80 $6.81 $6.81 10,569
2020-10-01 $6.83 $6.83 $6.68 $6.75 $6.75 2,379
2020-09-30 $7.00 $7.00 $6.80 $6.81 $6.81 1,537
2020-09-29 $6.82 $6.94 $6.80 $6.94 $6.94 1,075
2020-09-28 $6.74 $6.85 $6.69 $6.82 $6.82 6,062
2020-09-25 $6.65 $6.65 $6.62 $6.64 $6.64 575
2020-09-24 $6.50 $6.72 $6.50 $6.67 $6.67 1,231
2020-09-23 $7.01 $7.01 $6.67 $6.67 $6.67 855
2020-09-22 $7.26 $7.26 $7.03 $7.04 $7.04 11,964
2020-09-21 $7.19 $7.19 $7.08 $7.12 $7.12 1,397
2020-09-18 $7.35 $7.35 $7.25 $7.29 $7.29 1,809
2020-09-17 $7.45 $7.45 $7.36 $7.36 $7.36 378
2020-09-16 $7.51 $7.51 $7.45 $7.45 $7.45 273
2020-09-15 $7.41 $7.41 $7.31 $7.31 $7.31 2,970
2020-09-14 $7.46 $7.46 $7.46 $7.46 $7.46 87
2020-09-11 $7.25 $7.26 $7.24 $7.26 $7.26 1,508
2020-09-10 $7.50 $7.50 $7.33 $7.34 $7.34 15,789
2020-09-09 $7.54 $7.60 $7.46 $7.49 $7.49 16,724
2020-09-08 $7.65 $7.65 $7.40 $7.47 $7.47 7,951
2020-09-04 $7.72 $7.72 $7.50 $7.67 $7.67 8,606
2020-09-03 $7.75 $7.75 $7.62 $7.66 $7.66 7,117
2020-09-02 $7.80 $7.84 $7.72 $7.75 $7.75 4,766
2020-09-01 $7.75 $7.85 $7.75 $7.80 $7.80 10,586
2020-08-31 $7.91 $7.94 $7.86 $7.90 $7.90 5,912
2020-08-28 $7.93 $8.06 $7.84 $8.02 $8.02 39,197
2020-08-27 $7.63 $7.85 $7.63 $7.83 $7.83 19,610
2020-08-26 $8.22 $8.22 $7.95 $7.98 $7.74 7,908
2020-08-25 $8.31 $8.31 $8.21 $8.22 $7.98 807
2020-08-24 $8.37 $8.39 $8.31 $8.31 $8.06 4,683
2020-08-21 $8.34 $8.35 $8.30 $8.35 $8.10 2,186
2020-08-20 $8.38 $8.46 $8.35 $8.45 $8.20 1,700
2020-08-19 $8.56 $8.61 $8.47 $8.47 $8.22 15,535
2020-08-18 $8.62 $8.67 $8.52 $8.56 $8.31 5,099
2020-08-17 $8.70 $8.75 $8.70 $8.71 $8.45 2,756
2020-08-14 $8.81 $8.84 $8.74 $8.74 $8.48 2,620
2020-08-13 $8.77 $8.81 $8.67 $8.79 $8.53 5,429
2020-08-12 $8.78 $8.86 $8.76 $8.86 $8.60 20,578
2020-08-11 $8.91 $8.95 $8.70 $8.70 $8.44 19,630
2020-08-10 $8.68 $8.79 $8.68 $8.79 $8.53 1,509
2020-08-07 $8.56 $8.57 $8.47 $8.57 $8.32 20,309
2020-08-06 $8.52 $8.60 $8.45 $8.60 $8.34 38,861
2020-08-05 $8.45 $8.61 $8.37 $8.50 $8.25 74,964
2020-08-04 $8.04 $8.31 $8.04 $8.29 $8.04 40,516
2020-08-03 $8.06 $8.23 $8.01 $8.13 $7.89 16,396
2020-07-31 $8.12 $8.12 $8.01 $8.02 $7.78 789
2020-07-30 $8.04 $8.10 $8.04 $8.09 $7.85 6,215
2020-07-29 $8.10 $8.27 $8.07 $8.27 $8.02 9,981
2020-07-28 $8.07 $8.07 $7.99 $7.99 $7.75 11,979
2020-07-27 $8.08 $8.08 $8.05 $8.06 $7.82 5,451
2020-07-24 $8.21 $8.21 $8.10 $8.12 $7.88 10,953
2020-07-23 $8.25 $8.29 $8.16 $8.20 $7.96 19,196
2020-07-22 $8.26 $8.30 $8.24 $8.27 $8.02 22,008
2020-07-21 $8.21 $8.45 $8.21 $8.44 $8.19 24,100
2020-07-20 $7.96 $8.12 $7.96 $7.99 $7.75 14,500
2020-07-17 $8.14 $8.14 $8.03 $8.03 $7.79 6,800
2020-07-16 $7.87 $8.12 $7.87 $8.05 $7.81 1,000
2020-07-15 $7.89 $8.09 $7.89 $8.09 $7.85 9,100
2020-07-14 $7.61 $7.70 $7.60 $7.65 $7.42 3,700
2020-07-13 $7.85 $7.85 $7.65 $7.67 $7.44 10,900
2020-07-10 $7.74 $7.83 $7.71 $7.83 $7.60 13,200
2020-07-09 $7.75 $7.75 $7.74 $7.74 $7.51 16,800
2020-07-08 $8.07 $8.08 $7.93 $8.05 $7.81 21,300
2020-07-07 $7.95 $8.16 $7.95 $8.01 $7.77 10,600
2020-07-06 $8.10 $8.12 $7.88 $7.97 $7.73 25,700
2020-07-02 $8.27 $8.31 $8.20 $8.20 $7.96 25,400
2020-07-01 $8.33 $8.33 $8.17 $8.27 $8.02 3,500
2020-06-30 $8.13 $8.35 $8.13 $8.35 $8.10 29,700
2020-06-29 $8.24 $8.24 $8.19 $8.19 $7.95 387
2020-06-26 $8.25 $8.25 $8.18 $8.18 $7.94 14,700
2020-06-25 $8.59 $8.78 $8.50 $8.64 $8.38 26,100
2020-06-24 $8.94 $8.94 $8.48 $8.64 $8.38 49,800
2020-06-23 $9.39 $9.39 $9.15 $9.15 $8.88 4,700
2020-06-22 $8.79 $9.29 $8.79 $9.29 $9.01 31,400
2020-06-19 $9.52 $9.57 $9.16 $9.16 $8.89 24,600
2020-06-18 $9.44 $9.53 $9.34 $9.36 $9.08 39,700
2020-06-17 $9.43 $9.59 $9.38 $9.40 $9.12 28,300
2020-06-16 $9.90 $9.90 $9.49 $9.52 $9.24 136,400
2020-06-15 $8.47 $9.62 $8.47 $9.53 $9.25 51,600
2020-06-12 $9.22 $9.26 $8.96 $8.99 $8.72 14,600
2020-06-11 $9.36 $9.38 $8.98 $9.00 $8.73 33,800
2020-06-10 $10.02 $10.04 $9.74 $10.03 $9.73 27,600
2020-06-09 $10.27 $10.39 $10.03 $10.16 $9.86 24,200
2020-06-08 $10.82 $10.82 $10.50 $10.72 $10.40 30,800
2020-06-05 $10.12 $10.39 $10.12 $10.31 $10.00 14,100
2020-06-04 $9.56 $9.81 $9.56 $9.81 $9.52 19,500
2020-06-03 $9.34 $9.60 $9.34 $9.57 $9.29 9,300
2020-06-02 $9.15 $9.26 $9.12 $9.25 $8.97 16,000
2020-06-01 $9.09 $9.14 $9.02 $9.02 $8.75 4,700
2020-05-29 $8.98 $9.09 $8.79 $9.09 $8.82 19,300
2020-05-28 $9.10 $9.19 $9.07 $9.08 $8.81 4,300
2020-05-27 $9.41 $9.51 $9.31 $9.42 $8.91 25,300
2020-05-26 $9.45 $9.47 $9.35 $9.36 $8.86 30,000
2020-05-22 $9.07 $9.18 $8.97 $9.18 $8.69 12,900
2020-05-21 $8.97 $9.14 $8.97 $9.14 $8.65 15,900
2020-05-20 $9.22 $9.22 $8.98 $9.11 $8.62 17,500
2020-05-19 $8.89 $9.02 $8.88 $8.92 $8.44 27,400
2020-05-18 $8.50 $8.90 $8.50 $8.81 $8.34 23,600
2020-05-15 $8.24 $8.33 $8.22 $8.33 $7.88 2,100
2020-05-14 $7.78 $8.22 $7.78 $8.07 $7.64 17,100
2020-05-13 $8.02 $8.02 $7.99 $7.99 $7.56 600
2020-05-12 $8.38 $8.56 $8.22 $8.23 $7.79 16,400
2020-05-11 $8.25 $8.33 $8.20 $8.31 $7.86 23,100
2020-05-08 $8.14 $8.41 $8.14 $8.39 $7.94 14,000
2020-05-07 $8.23 $8.25 $8.08 $8.08 $7.65 6,400
2020-05-06 $8.37 $8.37 $8.04 $8.13 $7.69 19,400
2020-05-05 $8.59 $8.59 $8.27 $8.27 $7.83 15,100
2020-05-04 $8.29 $8.33 $8.13 $8.33 $7.88 1,600
2020-05-01 $8.23 $8.31 $8.12 $8.17 $7.73 10,200
2020-04-30 $8.80 $9.04 $8.59 $8.59 $8.13 54,700
2020-04-29 $8.27 $8.80 $8.27 $8.78 $8.31 45,900
2020-04-28 $7.86 $8.11 $7.86 $8.08 $7.65 55,900
2020-04-27 $7.88 $7.88 $7.51 $7.86 $7.44 71,900
2020-04-24 $7.78 $8.02 $7.62 $7.70 $7.29 18,600
2020-04-23 $7.50 $7.78 $7.49 $7.73 $7.32 32,500
2020-04-22 $7.14 $7.35 $7.09 $7.29 $6.90 50,700
2020-04-21 $7.05 $7.09 $6.84 $7.05 $6.67 39,300
2020-04-20 $7.11 $7.33 $6.82 $6.97 $6.60 20,200
2020-04-17 $7.00 $7.03 $6.72 $7.03 $6.65 22,100
2020-04-16 $6.79 $6.79 $6.53 $6.57 $6.22 13,200
2020-04-15 $6.59 $6.66 $6.47 $6.62 $6.26 30,300
2020-04-14 $6.59 $6.85 $6.59 $6.82 $6.45 23,100
2020-04-13 $6.53 $6.69 $6.45 $6.53 $6.18 275,900
2020-04-09 $6.51 $6.79 $6.26 $6.40 $6.06 46,700
2020-04-08 $6.02 $6.30 $6.02 $6.21 $5.88 77,100
2020-04-07 $6.31 $6.40 $6.01 $6.01 $5.69 103,000
2020-04-06 $5.95 $6.12 $5.92 $5.95 $5.63 82,200
2020-04-03 $5.88 $5.89 $5.50 $5.89 $5.57 76,300
2020-04-02 $5.75 $6.34 $5.74 $5.84 $5.53 150,800
2020-04-01 $5.46 $5.61 $5.30 $5.61 $5.31 158,600
2020-03-31 $5.23 $5.76 $5.23 $5.76 $5.45 215,400
2020-03-30 $5.55 $5.55 $5.06 $5.22 $4.94 143,100
2020-03-27 $5.36 $5.57 $5.32 $5.32 $5.03 113,800
2020-03-26 $5.47 $6.12 $5.47 $5.67 $5.37 53,800
2020-03-25 $5.36 $5.81 $5.14 $5.62 $5.32 50,400
2020-03-24 $5.19 $5.37 $5.19 $5.29 $5.01 71,100
2020-03-23 $5.72 $5.72 $5.10 $5.13 $4.85 357,400
2020-03-20 $5.38 $6.23 $5.35 $5.57 $5.27 116,200
2020-03-19 $4.40 $5.52 $4.22 $5.20 $4.92 116,200
2020-03-18 $4.41 $4.78 $3.88 $4.35 $4.12 75,700
2020-03-17 $5.75 $5.91 $5.21 $5.28 $5.00 83,000
2020-03-16 $5.53 $6.05 $5.53 $5.75 $5.44 132,100
2020-03-13 $6.89 $6.89 $6.30 $6.74 $6.38 97,200
2020-03-12 $6.63 $6.73 $6.17 $6.21 $5.88 425,300
2020-03-11 $7.38 $7.86 $7.38 $7.53 $7.13 206,200
2020-03-10 $7.77 $8.02 $6.70 $7.91 $7.49 354,200
2020-03-09 $8.04 $8.11 $7.10 $7.10 $6.72 101,100
2020-03-06 $10.15 $10.16 $9.77 $9.79 $9.26 72,900
2020-03-05 $10.68 $10.73 $10.46 $10.54 $9.97 87,600
2020-03-04 $11.00 $11.11 $10.82 $10.89 $10.31 123,200
2020-03-03 $11.15 $11.33 $10.82 $10.91 $10.32 279,100
2020-03-02 $11.07 $11.25 $10.76 $11.16 $10.56 88,000
2020-02-28 $10.34 $10.81 $10.19 $10.81 $10.23 187,500
2020-02-27 $11.13 $11.28 $10.80 $11.05 $10.20 205,200
2020-02-26 $11.78 $11.89 $11.48 $11.48 $10.60 484,300
2020-02-25 $12.27 $12.38 $11.78 $11.78 $10.87 315,500
2020-02-24 $12.25 $12.41 $12.19 $12.32 $11.37 92,100
2020-02-21 $12.73 $12.76 $12.58 $12.64 $11.67 289,300
2020-02-20 $12.82 $12.96 $12.78 $12.79 $11.81 235,700
2020-02-19 $12.94 $12.94 $12.83 $12.85 $11.86 221,500
2020-02-18 $12.80 $12.93 $12.80 $12.92 $11.93 99,400
2020-02-14 $13.06 $13.06 $12.88 $12.95 $11.95 22,500
2020-02-13 $13.03 $13.09 $12.92 $12.95 $11.95 41,800
2020-02-12 $12.82 $13.06 $12.82 $13.05 $12.05 77,400
2020-02-11 $12.83 $12.83 $12.74 $12.78 $11.80 51,700
2020-02-10 $12.79 $12.87 $12.66 $12.67 $11.70 137,900
2020-02-07 $12.90 $12.98 $12.88 $12.89 $11.90 95,800
2020-02-06 $13.12 $13.18 $13.01 $13.01 $12.01 65,400
2020-02-05 $13.25 $13.37 $13.17 $13.21 $12.19 58,313
2020-02-04 $13.08 $13.21 $13.04 $13.05 $12.05 40,400
2020-02-03 $12.92 $13.01 $12.85 $12.87 $11.88 83,800
2020-01-31 $13.02 $13.15 $12.92 $12.93 $11.94 72,200
2020-01-30 $13.08 $13.16 $12.99 $13.12 $12.11 35,567
2020-01-29 $13.28 $13.38 $13.21 $13.21 $12.19 96,300
2020-01-28 $13.24 $13.34 $13.22 $13.25 $12.23 50,600
2020-01-27 $13.12 $13.26 $13.12 $13.21 $12.19 70,300
2020-01-24 $13.54 $13.57 $13.36 $13.42 $12.39 59,100
2020-01-23 $13.50 $13.71 $13.50 $13.63 $12.58 54,500
2020-01-22 $13.90 $13.91 $13.63 $13.63 $12.58 204,300
2020-01-21 $14.06 $14.08 $13.91 $13.93 $12.86 260,500
2020-01-17 $14.25 $14.28 $14.21 $14.25 $13.15 373,300
2020-01-16 $14.24 $14.38 $14.24 $14.30 $13.20 112,900
2020-01-15 $14.15 $14.31 $14.15 $14.31 $13.21 79,900
2020-01-14 $14.30 $14.30 $14.14 $14.24 $13.14 31,000
2020-01-13 $14.03 $14.21 $14.00 $14.18 $13.09 138,200
2020-01-10 $14.04 $14.07 $13.96 $14.02 $12.94 49,000
2020-01-09 $14.10 $14.21 $14.04 $14.10 $13.02 144,200
2020-01-08 $14.29 $14.29 $14.06 $14.17 $13.08 90,900
2020-01-07 $14.20 $14.29 $14.14 $14.29 $13.19 43,300
2020-01-06 $14.01 $14.24 $14.01 $14.18 $13.09 74,900
2020-01-03 $13.95 $14.01 $13.82 $13.99 $12.91 60,800
2020-01-02 $13.75 $13.88 $13.72 $13.88 $12.81 154,100
2019-12-31 $13.53 $13.73 $13.53 $13.69 $12.64 247,900
2019-12-30 $13.84 $13.87 $13.59 $13.63 $12.58 329,900
2019-12-27 $13.96 $13.99 $13.74 $13.80 $12.74 356,300
2019-12-26 $13.77 $14.01 $13.77 $13.99 $12.91 524,100
2019-12-24 $13.69 $13.86 $13.69 $13.83 $12.77 114,000
2019-12-23 $13.68 $13.85 $13.68 $13.83 $12.77 227,500
2019-12-20 $13.67 $13.73 $13.64 $13.69 $12.64 215,300
2019-12-19 $13.75 $13.79 $13.62 $13.67 $12.62 361,000
2019-12-18 $13.47 $13.79 $13.47 $13.73 $12.67 258,900
2019-12-17 $13.37 $13.77 $13.37 $13.57 $12.53 303,800
2019-12-16 $13.18 $13.38 $13.18 $13.35 $12.32 137,300
2019-12-13 $13.20 $13.30 $13.05 $13.14 $12.13 185,100
2019-12-12 $13.22 $13.44 $13.22 $13.32 $12.30 1,120,100
2019-12-11 $13.17 $13.29 $13.13 $13.18 $12.17 1,036,900
2019-12-10 $12.84 $13.23 $12.84 $13.15 $12.14 739,100
2019-12-09 $12.55 $12.89 $12.55 $12.89 $11.90 471,300
2019-12-06 $12.52 $12.63 $12.50 $12.56 $11.59 160,200
2019-12-05 $12.61 $12.62 $12.47 $12.47 $11.51 121,500
2019-12-04 $12.45 $12.60 $12.42 $12.51 $11.55 350,500
2019-12-03 $12.37 $12.52 $12.37 $12.42 $11.46 187,500
2019-12-02 $12.67 $12.67 $12.51 $12.51 $11.55 155,500
2019-11-29 $12.65 $12.71 $12.60 $12.67 $11.70 61,400
2019-11-27 $12.68 $12.74 $12.53 $12.70 $11.72 294,400
2019-11-26 $13.23 $13.27 $12.96 $12.97 $11.70 589,700
2019-11-25 $13.22 $13.26 $13.13 $13.22 $11.93 1,390,800
2019-11-22 $13.13 $13.20 $13.08 $13.19 $11.90 100,000
2019-11-21 $12.95 $13.10 $12.81 $13.08 $11.80 247,200
2019-11-20 $12.67 $12.87 $12.67 $12.81 $11.56 280,600
2019-11-19 $12.93 $12.93 $12.71 $12.71 $11.47 527,600
2019-11-18 $13.15 $13.17 $12.94 $12.94 $11.67 133,000
2019-11-15 $13.20 $13.26 $13.10 $13.24 $11.94 206,600
2019-11-14 $13.16 $13.22 $13.04 $13.07 $11.79 286,600
2019-11-13 $13.09 $13.23 $13.06 $13.12 $11.84 32,900
2019-11-12 $13.26 $13.44 $13.21 $13.21 $11.92 122,500
2019-11-11 $13.40 $13.43 $13.28 $13.29 $11.99 18,300
2019-11-08 $13.36 $13.52 $13.36 $13.46 $12.14 69,200
2019-11-07 $13.76 $13.76 $13.40 $13.51 $12.19 60,700
2019-11-06 $13.84 $13.84 $13.64 $13.67 $12.33 155,500
2019-11-05 $14.02 $14.02 $13.74 $13.84 $12.49 113,700
2019-11-04 $13.93 $14.10 $13.93 $14.00 $12.63 176,300
2019-11-01 $13.81 $13.85 $13.74 $13.83 $12.48 363,400
2019-10-31 $13.61 $13.70 $13.60 $13.68 $12.34 41,000
2019-10-30 $13.71 $13.79 $13.66 $13.71 $12.37 49,098
2019-10-29 $13.67 $13.83 $13.66 $13.71 $12.37 291,800
2019-10-28 $13.96 $14.00 $13.75 $13.75 $12.40 82,700
2019-10-25 $13.84 $13.97 $13.84 $13.94 $12.58 210,600
2019-10-24 $13.86 $13.92 $13.82 $13.87 $12.51 133,200
2019-10-23 $13.89 $13.99 $13.87 $13.89 $12.53 58,000
2019-10-22 $13.94 $14.11 $13.93 $13.93 $12.57 128,000
2019-10-21 $14.04 $14.04 $13.93 $13.94 $12.58 83,000
2019-10-18 $13.82 $14.03 $13.82 $13.93 $12.57 156,600
2019-10-17 $13.91 $13.95 $13.84 $13.86 $12.50 105,700
2019-10-16 $13.91 $14.06 $13.89 $13.90 $12.54 172,600
2019-10-15 $13.96 $14.09 $13.96 $14.00 $12.63 80,800
2019-10-14 $14.05 $14.05 $13.86 $13.91 $12.55 1,420,400
2019-10-11 $14.07 $14.15 $14.02 $14.04 $12.67 79,600
2019-10-10 $13.96 $14.04 $13.96 $14.01 $12.64 58,600
2019-10-09 $14.28 $14.28 $13.97 $13.97 $12.60 223,000
2019-10-08 $14.17 $14.18 $14.07 $14.13 $12.75 132,000
2019-10-07 $14.48 $14.48 $14.28 $14.30 $12.90 93,600
2019-10-04 $14.44 $14.55 $14.41 $14.47 $13.05 94,500
2019-10-03 $14.31 $14.48 $14.23 $14.44 $13.03 85,700
2019-10-02 $14.50 $14.51 $14.33 $14.38 $12.97 138,900
2019-10-01 $14.64 $14.64 $14.52 $14.52 $13.10 84,400
2019-09-30 $14.60 $14.68 $14.57 $14.67 $13.23 55,700
2019-09-27 $14.62 $14.68 $14.53 $14.61 $13.18 192,800
2019-09-26 $14.72 $14.74 $14.57 $14.64 $13.21 173,800
2019-09-25 $14.75 $14.81 $14.68 $14.79 $13.34 201,600
2019-09-24 $15.20 $15.20 $14.84 $14.90 $13.44 45,700
2019-09-23 $15.09 $15.10 $15.04 $15.07 $13.60 37,200
2019-09-20 $15.27 $15.28 $15.11 $15.15 $13.67 37,600
2019-09-19 $15.30 $15.31 $15.07 $15.13 $13.65 52,700
2019-09-18 $15.17 $15.17 $15.14 $15.17 $13.69 7,500
2019-09-17 $15.04 $15.25 $15.04 $15.14 $13.66 52,300
2019-09-16 $15.38 $15.38 $15.12 $15.12 $13.64 27,900
2019-09-13 $14.75 $14.97 $14.75 $14.95 $13.49 39,100
2019-09-12 $14.72 $14.76 $14.65 $14.67 $13.23 38,800
2019-09-11 $14.84 $14.88 $14.71 $14.83 $13.38 1,524,900
2019-09-10 $14.80 $14.80 $14.70 $14.74 $13.30 55,100
2019-09-09 $14.42 $14.72 $14.42 $14.66 $13.23 131,800
2019-09-06 $14.56 $14.70 $14.42 $14.44 $13.03 134,800
2019-09-05 $14.58 $14.71 $14.55 $14.55 $13.13 69,500
2019-09-04 $14.56 $14.63 $14.55 $14.57 $13.14 81,900
2019-09-03 $14.59 $14.59 $14.39 $14.48 $13.06 54,800
2019-08-30 $14.54 $14.63 $14.51 $14.55 $13.13 116,600
2019-08-29 $14.52 $14.62 $14.49 $14.56 $13.14 61,600
2019-08-28 $14.09 $14.42 $14.09 $14.33 $12.93 793,100
2019-08-27 $14.18 $14.18 $14.00 $14.05 $12.68 119,800
2019-08-26 $14.78 $14.78 $14.41 $14.43 $12.75 52,800
2019-08-23 $14.64 $14.71 $14.43 $14.47 $12.78 207,300
2019-08-22 $14.92 $15.01 $14.79 $14.79 $13.06 172,600
2019-08-21 $15.12 $15.12 $14.94 $14.97 $13.22 35,500
2019-08-20 $14.81 $14.97 $14.81 $14.96 $13.22 100,800
2019-08-19 $15.05 $15.05 $14.81 $14.90 $13.16 200,400
2019-08-16 $14.42 $14.75 $14.42 $14.73 $13.01 57,676
2019-08-15 $14.64 $14.64 $14.40 $14.48 $12.79 33,400
2019-08-14 $14.52 $14.55 $14.41 $14.53 $12.84 197,400
2019-08-13 $14.68 $14.81 $14.63 $14.73 $13.01 55,700
2019-08-12 $14.74 $14.74 $14.63 $14.65 $12.94 26,900
2019-08-09 $15.03 $15.03 $14.79 $14.83 $13.10 38,200
2019-08-08 $14.77 $14.90 $14.69 $14.90 $13.16 55,600
2019-08-07 $14.67 $14.75 $14.59 $14.73 $13.01 97,400
2019-08-06 $15.12 $15.73 $14.88 $14.96 $13.22 70,500
2019-08-05 $15.46 $15.46 $14.99 $15.08 $13.32 113,000
2019-08-02 $15.49 $15.49 $15.38 $15.46 $13.66 27,700
2019-08-01 $15.84 $15.84 $15.52 $15.56 $13.75 82,000
2019-07-31 $15.78 $15.83 $15.71 $15.76 $13.92 60,900
2019-07-30 $15.71 $15.81 $15.62 $15.81 $13.97 111,200
2019-07-29 $15.90 $15.90 $15.75 $15.75 $13.91 105,000
2019-07-26 $15.98 $16.02 $15.97 $15.98 $14.12 53,200
2019-07-25 $16.18 $16.18 $16.05 $16.08 $14.20 33,600
2019-07-24 $16.16 $16.24 $16.15 $16.20 $14.31 51,400
2019-07-23 $16.27 $16.28 $16.18 $16.18 $14.29 79,900
2019-07-22 $16.00 $16.25 $16.00 $16.25 $14.35 22,600
2019-07-19 $16.10 $16.10 $15.97 $16.02 $14.15 52,400
2019-07-18 $15.99 $16.00 $15.90 $15.97 $14.11 10,900
2019-07-17 $16.29 $16.29 $16.10 $16.10 $14.22 53,400
2019-07-16 $16.18 $16.21 $16.15 $16.16 $14.28 16,600
2019-07-15 $16.25 $16.25 $16.15 $16.15 $14.27 26,700
2019-07-12 $16.28 $16.28 $16.20 $16.23 $14.34 37,000
2019-07-11 $16.26 $16.26 $16.17 $16.21 $14.32 48,400
2019-07-10 $15.96 $16.20 $15.62 $16.17 $14.28 17,100
2019-07-09 $15.96 $15.96 $15.89 $15.95 $14.09 19,100
2019-07-08 $16.14 $16.14 $15.97 $16.00 $14.13 39,300
2019-07-05 $16.01 $16.09 $15.94 $16.08 $14.20 42,900
2019-07-03 $15.85 $16.00 $15.84 $15.98 $14.12 33,000
2019-07-02 $15.67 $15.82 $15.67 $15.80 $13.96 77,200
2019-07-01 $16.02 $16.02 $15.81 $15.82 $13.97 64,000
2019-06-28 $15.54 $15.76 $15.54 $15.76 $13.92 12,800
2019-06-27 $15.58 $15.62 $15.53 $15.60 $13.78 63,200
2019-06-26 $15.60 $15.69 $15.58 $15.61 $13.79 136,100
2019-06-25 $15.64 $15.64 $15.50 $15.54 $13.73 60,100
2019-06-24 $15.61 $15.65 $15.56 $15.65 $13.82 24,900
2019-06-21 $15.56 $15.72 $15.56 $15.69 $13.86 56,000
2019-06-20 $15.70 $15.70 $15.53 $15.56 $13.75 70,469
2019-06-19 $15.48 $15.55 $15.44 $15.51 $13.70 33,795
2019-06-18 $15.54 $15.55 $15.49 $15.50 $13.69 47,300
2019-06-17 $15.46 $15.50 $15.40 $15.42 $13.62 76,900
2019-06-14 $15.88 $15.88 $15.49 $15.56 $13.75 61,400
2019-06-13 $15.63 $15.76 $15.63 $15.72 $13.89 42,100
2019-06-12 $15.38 $15.65 $15.38 $15.58 $13.76 62,000
2019-06-11 $15.66 $15.77 $15.64 $15.66 $13.83 32,000
2019-06-10 $15.62 $15.68 $15.60 $15.62 $13.80 56,299
2019-06-07 $15.54 $15.69 $15.52 $15.52 $13.71 88,797
2019-06-06 $15.49 $15.58 $15.48 $15.53 $13.72 20,800
2019-06-05 $15.52 $15.53 $15.41 $15.46 $13.66 19,700
2019-06-04 $15.59 $15.67 $15.55 $15.66 $13.83 22,494
2019-06-03 $15.38 $15.56 $15.38 $15.48 $13.67 37,900
2019-05-31 $15.21 $15.47 $15.21 $15.36 $13.57 77,400
2019-05-30 $15.61 $15.62 $15.45 $15.46 $13.66 23,600
2019-05-29 $15.67 $15.67 $15.34 $15.61 $13.79 62,400
2019-05-28 $15.81 $15.84 $15.61 $15.66 $13.83 28,900
2019-05-24 $16.23 $16.23 $15.97 $16.08 $13.97 80,900
2019-05-23 $16.28 $16.28 $15.87 $16.01 $13.91 72,400
2019-05-22 $16.51 $16.51 $16.27 $16.34 $14.20 30,700
2019-05-21 $16.24 $16.43 $16.24 $16.41 $14.26 25,000
2019-05-20 $16.18 $16.24 $16.16 $16.18 $14.06 40,200
2019-05-17 $16.35 $16.35 $16.24 $16.26 $14.13 16,900
2019-05-16 $16.26 $16.37 $16.26 $16.33 $14.19 97,100
2019-05-15 $16.10 $16.22 $16.00 $16.20 $14.08 27,000
2019-05-14 $15.99 $16.22 $15.99 $16.07 $13.96 49,000
2019-05-13 $16.02 $16.11 $15.90 $15.97 $13.88 53,100
2019-05-10 $15.61 $16.13 $15.61 $16.10 $13.99 29,200
2019-05-09 $15.68 $15.70 $15.51 $15.55 $13.51 70,100
2019-05-08 $15.75 $15.86 $15.68 $15.77 $13.70 95,100
2019-05-07 $15.69 $15.76 $15.61 $15.75 $13.68 58,200
2019-05-06 $15.72 $15.78 $15.71 $15.73 $13.67 26,900
2019-05-03 $15.66 $15.80 $15.62 $15.78 $13.71 74,300
2019-05-02 $15.70 $15.81 $15.58 $15.62 $13.57 94,200
2019-05-01 $16.02 $16.02 $15.81 $15.89 $13.81 166,900
2019-04-30 $16.10 $16.10 $15.83 $15.85 $13.77 74,400
2019-04-29 $16.05 $16.05 $15.92 $15.99 $13.89 15,300
2019-04-26 $15.99 $15.99 $15.82 $15.92 $13.83 44,535
2019-04-25 $16.08 $16.08 $15.91 $15.94 $13.85 34,200
2019-04-24 $16.03 $16.03 $15.95 $15.98 $13.88 126,700
2019-04-23 $16.21 $16.25 $16.07 $16.07 $13.96 757,300
2019-04-22 $16.00 $16.15 $16.00 $16.15 $14.03 57,700
2019-04-18 $15.91 $15.91 $15.78 $15.86 $13.78 44,400
2019-04-17 $16.10 $16.13 $15.95 $15.95 $13.86 35,200
2019-04-16 $16.17 $16.18 $16.05 $16.08 $13.97 117,081
2019-04-15 $16.26 $16.26 $16.14 $16.19 $14.07 29,700
2019-04-12 $16.43 $16.43 $16.23 $16.26 $14.13 29,300
2019-04-11 $16.03 $16.12 $15.97 $16.12 $14.01 51,100
2019-04-10 $16.13 $16.13 $15.98 $16.02 $13.92 60,400
2019-04-09 $16.23 $16.23 $16.00 $16.01 $13.91 141,800
2019-04-08 $16.27 $16.30 $16.19 $16.21 $14.08 74,600
2019-04-05 $16.15 $16.26 $16.15 $16.22 $14.09 19,200
2019-04-04 $16.12 $16.21 $16.09 $16.13 $14.02 49,400
2019-04-03 $16.32 $16.34 $16.11 $16.14 $14.02 47,800
2019-04-02 $16.37 $16.37 $16.16 $16.21 $14.08 34,100
2019-04-01 $16.27 $16.28 $16.16 $16.22 $14.09 35,500
2019-03-29 $16.08 $16.08 $15.99 $16.03 $13.93 32,300
2019-03-28 $15.94 $15.98 $15.80 $15.97 $13.88 78,800
2019-03-27 $16.08 $16.08 $15.81 $15.90 $13.82 60,300
2019-03-26 $16.04 $16.20 $15.90 $15.97 $13.88 60,300
2019-03-25 $16.10 $16.10 $15.80 $15.91 $13.82 54,800
2019-03-22 $16.12 $16.16 $16.00 $16.05 $13.95 26,000
2019-03-21 $16.15 $16.36 $16.15 $16.30 $14.16 197,900
2019-03-20 $16.22 $16.30 $16.06 $16.19 $14.07 62,100
2019-03-19 $16.17 $16.26 $16.10 $16.14 $14.02 92,662
2019-03-18 $15.89 $16.03 $15.81 $16.02 $13.92 21,400
2019-03-15 $15.84 $15.84 $15.69 $15.77 $13.70 53,408
2019-03-14 $15.96 $15.96 $15.78 $15.79 $13.72 15,600
2019-03-13 $15.82 $15.93 $15.78 $15.83 $13.75 67,600
2019-03-12 $16.01 $16.01 $15.78 $15.83 $13.75 45,400
2019-03-11 $15.76 $15.94 $15.76 $15.87 $13.79 135,800
2019-03-08 $15.33 $15.65 $15.33 $15.63 $13.58 42,000
2019-03-07 $15.46 $15.72 $15.45 $15.68 $13.62 59,900
2019-03-06 $15.59 $15.59 $15.44 $15.48 $13.45 77,000
2019-03-05 $15.67 $15.68 $15.52 $15.57 $13.53 79,200
2019-03-04 $15.78 $15.78 $15.53 $15.63 $13.58 28,000
2019-03-01 $15.59 $15.68 $15.45 $15.61 $13.56 134,300
2019-02-28 $15.67 $15.67 $15.48 $15.50 $13.47 119,600
2019-02-27 $15.98 $16.03 $15.82 $15.91 $13.57 108,700
2019-02-26 $16.11 $16.15 $15.93 $15.93 $13.59 155,100
2019-02-25 $16.17 $16.20 $16.02 $16.15 $13.77 53,947
2019-02-22 $16.15 $16.25 $16.09 $16.09 $13.72 156,426
2019-02-21 $16.26 $16.28 $16.00 $16.05 $13.69 122,545
2019-02-20 $16.43 $16.48 $16.27 $16.27 $13.88 88,400
2019-02-19 $16.08 $16.54 $16.08 $16.40 $13.99 78,763
2019-02-15 $16.19 $16.20 $16.08 $16.10 $13.73 122,300
2019-02-14 $15.98 $16.12 $15.87 $16.07 $13.70 98,300
2019-02-13 $15.68 $15.91 $15.68 $15.91 $13.57 123,900
2019-02-12 $15.71 $15.73 $15.31 $15.67 $13.36 140,100
2019-02-11 $15.26 $15.44 $15.26 $15.40 $13.13 168,600
2019-02-08 $15.43 $15.43 $15.19 $15.37 $13.11 72,300
2019-02-07 $15.75 $15.75 $15.39 $15.46 $13.18 59,600
2019-02-06 $16.07 $16.08 $15.81 $15.83 $13.50 93,900
2019-02-05 $16.03 $16.08 $15.95 $16.01 $13.65 87,400
2019-02-04 $15.86 $16.05 $15.82 $16.03 $13.67 65,100
2019-02-01 $15.78 $15.93 $15.75 $15.93 $13.59 69,500
2019-01-31 $15.92 $16.02 $15.65 $15.75 $13.43 91,200
2019-01-30 $15.77 $16.02 $15.68 $15.92 $13.58 233,200
2019-01-29 $15.55 $15.79 $15.55 $15.71 $13.40 333,800
2019-01-28 $15.54 $15.58 $15.44 $15.51 $13.23 570,600
2019-01-25 $15.55 $15.76 $15.52 $15.66 $13.36 129,400
2019-01-24 $15.39 $15.49 $15.30 $15.48 $13.20 122,600
2019-01-23 $15.34 $15.51 $15.24 $15.39 $13.12 188,900
2019-01-22 $15.66 $15.66 $15.31 $15.34 $13.08 109,280
2019-01-18 $15.65 $15.78 $15.57 $15.76 $13.44 92,100
2019-01-17 $15.55 $15.63 $15.44 $15.55 $13.26 91,400
2019-01-16 $15.52 $15.65 $15.51 $15.51 $13.23 140,000
2019-01-15 $15.45 $15.59 $15.38 $15.53 $13.24 222,300
2019-01-14 $15.34 $15.40 $15.25 $15.28 $13.03 126,400
2019-01-11 $15.57 $15.57 $15.40 $15.44 $13.17 275,800
2019-01-10 $15.73 $15.74 $15.51 $15.59 $13.30 159,500
2019-01-09 $15.83 $15.90 $15.72 $15.86 $13.53 982,600
2019-01-08 $15.44 $15.78 $15.44 $15.66 $13.36 113,400
2019-01-07 $15.19 $15.49 $15.17 $15.31 $13.06 212,500
2019-01-04 $14.52 $15.09 $14.52 $15.00 $12.79 28,600
2019-01-03 $14.25 $14.49 $14.17 $14.36 $12.25 83,700
2019-01-02 $13.68 $14.34 $13.68 $14.19 $12.10 281,075
2018-12-31 $13.96 $14.03 $13.84 $14.00 $11.94 1,205,891
2018-12-28 $14.00 $14.01 $13.60 $13.83 $11.79 895,544
2018-12-27 $13.90 $14.03 $13.39 $13.86 $11.82 1,207,200
2018-12-26 $13.46 $14.11 $13.27 $14.11 $12.03 1,133,400
2018-12-24 $13.84 $13.85 $13.34 $13.39 $11.42 265,300
2018-12-21 $14.09 $14.32 $13.86 $13.89 $11.85 500,400
2018-12-20 $14.55 $14.64 $14.03 $14.16 $12.08 622,200
2018-12-19 $14.46 $14.88 $14.45 $14.60 $12.45 982,408
2018-12-18 $14.92 $14.92 $14.31 $14.43 $12.31 271,500
2018-12-17 $15.40 $15.56 $14.68 $14.77 $12.60 354,150
2018-12-14 $15.31 $15.55 $15.06 $15.06 $12.84 190,600
2018-12-13 $15.09 $15.46 $15.09 $15.43 $13.16 382,600
2018-12-12 $15.26 $15.30 $15.09 $15.14 $12.91 468,800
2018-12-11 $15.16 $15.22 $15.00 $15.03 $12.82 655,300
2018-12-10 $15.22 $15.22 $14.84 $15.04 $12.83 281,200
2018-12-07 $15.41 $15.65 $15.21 $15.28 $13.03 477,200
2018-12-06 $15.20 $15.33 $14.93 $15.33 $13.07 416,001
2018-12-04 $15.88 $15.88 $15.42 $15.46 $13.18 207,600
2018-12-03 $15.59 $15.89 $15.59 $15.85 $13.52 168,400
2018-11-30 $15.60 $15.60 $15.34 $15.47 $13.19 352,200
2018-11-29 $15.57 $15.71 $15.47 $15.61 $13.31 546,100
2018-11-28 $15.44 $15.44 $15.12 $15.41 $13.14 515,100
2018-11-27 $15.57 $15.72 $15.50 $15.55 $13.02 199,800
2018-11-26 $15.74 $15.77 $15.58 $15.63 $13.09 35,500
2018-11-23 $15.52 $15.62 $15.48 $15.48 $12.96 17,011
2018-11-21 $15.65 $15.97 $15.60 $15.82 $13.25 175,000
2018-11-20 $15.71 $15.71 $15.39 $15.51 $12.99 184,500
2018-11-19 $15.91 $16.13 $15.91 $15.91 $13.32 85,500
2018-11-16 $15.84 $16.10 $15.84 $16.00 $13.40 88,700
2018-11-15 $15.66 $16.01 $15.66 $15.89 $13.31 102,900
2018-11-14 $16.03 $16.03 $15.70 $15.77 $13.20 161,800
2018-11-13 $16.06 $16.23 $15.85 $15.88 $13.30 112,900
2018-11-12 $16.28 $16.32 $16.13 $16.14 $13.51 51,600
2018-11-09 $16.30 $16.41 $16.15 $16.32 $13.67 60,400
2018-11-08 $16.56 $16.77 $16.50 $16.52 $13.83 117,900
2018-11-07 $16.46 $16.66 $16.39 $16.48 $13.80 145,000
2018-11-06 $16.26 $16.31 $16.07 $16.31 $13.66 93,100
2018-11-05 $16.00 $16.32 $16.00 $16.20 $13.56 95,500
2018-11-02 $16.12 $16.22 $15.83 $15.92 $13.33 205,100
2018-11-01 $16.08 $16.15 $15.92 $16.09 $13.47 82,400
2018-10-31 $15.93 $16.12 $15.88 $15.88 $13.30 294,800
2018-10-30 $15.74 $15.83 $15.56 $15.75 $13.19 316,600
2018-10-29 $16.04 $16.10 $15.59 $15.73 $13.17 76,500
2018-10-26 $15.95 $16.13 $15.79 $15.95 $13.36 112,900
2018-10-25 $16.18 $16.33 $16.13 $16.22 $13.58 33,900
2018-10-24 $16.64 $16.69 $16.14 $16.14 $13.51 71,200
2018-10-23 $16.72 $16.78 $16.37 $16.66 $13.95 192,800
2018-10-22 $17.07 $17.07 $16.83 $16.93 $14.18 63,800
2018-10-19 $16.99 $17.22 $16.89 $17.08 $14.30 24,600
2018-10-18 $17.11 $17.32 $16.99 $16.99 $14.23 36,600
2018-10-17 $17.21 $17.25 $17.11 $17.14 $14.35 36,500
2018-10-16 $17.03 $17.45 $17.03 $17.34 $14.52 70,000
2018-10-15 $17.13 $17.14 $17.01 $17.04 $14.27 13,900
2018-10-12 $17.26 $17.30 $16.84 $17.02 $14.25 21,500
2018-10-11 $17.27 $17.33 $17.01 $17.10 $14.32 29,800
2018-10-10 $17.57 $17.58 $17.37 $17.37 $14.54 31,500
2018-10-09 $17.54 $17.73 $17.51 $17.62 $14.75 19,400
2018-10-08 $17.62 $17.62 $17.44 $17.53 $14.68 11,600
2018-10-05 $17.48 $17.70 $17.48 $17.57 $14.71 53,100
2018-10-04 $17.66 $17.66 $17.53 $17.53 $14.68 14,000
2018-10-03 $17.57 $17.75 $17.57 $17.68 $14.80 45,900
2018-10-02 $17.65 $17.66 $17.50 $17.55 $14.70 154,900
2018-10-01 $17.29 $17.71 $17.29 $17.64 $14.77 42,300
2018-09-28 $17.23 $17.33 $17.20 $17.25 $14.44 134,800
2018-09-27 $17.04 $17.18 $17.04 $17.14 $14.35 73,800
2018-09-26 $17.11 $17.20 $16.99 $17.00 $14.23 34,400
2018-09-25 $17.37 $17.37 $17.07 $17.19 $14.39 45,600
2018-09-24 $17.48 $17.56 $17.29 $17.30 $14.49 83,200
2018-09-21 $17.46 $17.53 $17.46 $17.48 $14.64 35,200
2018-09-20 $17.55 $17.55 $17.40 $17.52 $14.67 101,900
2018-09-19 $17.55 $17.56 $17.45 $17.50 $14.65 22,700
2018-09-18 $17.41 $17.57 $17.41 $17.54 $14.69 12,200
2018-09-17 $17.55 $17.62 $17.47 $17.51 $14.66 7,000
2018-09-14 $17.53 $17.61 $17.40 $17.61 $14.75 35,200
2018-09-13 $17.75 $17.79 $17.64 $17.66 $14.79 26,600
2018-09-12 $17.64 $17.88 $17.64 $17.79 $14.90 33,200
2018-09-11 $17.58 $17.78 $17.58 $17.74 $14.85 50,827
2018-09-10 $17.65 $17.65 $17.51 $17.56 $14.70 33,500
2018-09-07 $17.58 $17.58 $17.41 $17.50 $14.65 14,900
2018-09-06 $17.77 $17.80 $17.54 $17.59 $14.73 62,400
2018-09-05 $17.63 $17.75 $17.50 $17.75 $14.86 94,000
2018-09-04 $17.60 $17.67 $17.48 $17.64 $14.77 26,000
2018-08-31 $17.51 $17.55 $17.39 $17.54 $14.69 80,800
2018-08-30 $17.62 $17.65 $17.54 $17.64 $14.77 11,700
2018-08-29 $17.84 $17.85 $17.71 $17.71 $14.83 32,400
2018-08-28 $18.07 $18.07 $17.87 $17.90 $14.99 39,200
2018-08-27 $18.23 $18.23 $18.05 $18.15 $15.20 45,000
2018-08-24 $18.56 $18.56 $18.44 $18.50 $15.23 17,800
2018-08-23 $18.59 $18.59 $18.46 $18.46 $15.19 7,400
2018-08-22 $18.43 $18.61 $18.43 $18.61 $15.32 13,300
2018-08-21 $18.73 $18.73 $18.40 $18.41 $15.15 18,100
2018-08-20 $18.45 $18.55 $18.45 $18.55 $15.27 38,200
2018-08-17 $18.16 $18.41 $18.16 $18.41 $15.15 12,600
2018-08-16 $18.04 $18.20 $18.03 $18.17 $14.96 26,200
2018-08-15 $18.11 $18.11 $17.89 $18.05 $14.86 79,100
2018-08-14 $18.22 $18.39 $18.22 $18.36 $15.11 11,603
2018-08-13 $18.36 $18.42 $18.19 $18.19 $14.97 18,300
2018-08-10 $18.59 $18.79 $18.55 $18.59 $15.30 23,600
2018-08-09 $18.24 $18.70 $18.24 $18.70 $15.39 120,200
2018-08-08 $18.24 $18.40 $17.94 $18.39 $15.14 35,700
2018-08-07 $18.16 $18.53 $18.16 $18.25 $15.02 19,600
2018-08-06 $18.16 $18.39 $18.16 $18.34 $15.10 59,400
2018-08-03 $18.11 $18.24 $18.03 $18.16 $14.95 68,100
2018-08-02 $17.77 $18.15 $17.77 $18.12 $14.91 31,800
2018-08-01 $17.70 $17.72 $17.50 $17.65 $14.53 56,200
2018-07-31 $17.00 $17.60 $17.00 $17.58 $14.47 27,800
2018-07-30 $17.48 $17.52 $17.40 $17.48 $14.39 12,200
2018-07-27 $17.36 $17.65 $17.25 $17.27 $14.21 85,000
2018-07-26 $17.16 $17.68 $17.16 $17.66 $14.54 147,300
2018-07-25 $16.86 $17.45 $16.86 $17.42 $14.34 25,200
2018-07-24 $17.05 $17.27 $16.74 $17.16 $14.12 21,700
2018-07-23 $17.08 $17.15 $16.98 $17.13 $14.10 37,100
2018-07-20 $17.23 $17.25 $17.04 $17.06 $14.04 24,100
2018-07-19 $17.19 $17.37 $17.18 $17.19 $14.15 36,700
2018-07-18 $16.58 $16.91 $16.56 $16.77 $13.80 40,700
2018-07-17 $16.60 $16.63 $16.54 $16.56 $13.63 14,800
2018-07-16 $16.62 $16.69 $16.59 $16.68 $13.73 21,600
2018-07-13 $16.69 $16.78 $16.59 $16.76 $13.80 73,900
2018-07-12 $16.62 $16.69 $16.44 $16.69 $13.74 116,100
2018-07-11 $16.43 $16.64 $16.42 $16.46 $13.55 86,200
2018-07-10 $16.71 $16.77 $16.60 $16.63 $13.69 39,000
2018-07-09 $16.63 $16.72 $16.58 $16.62 $13.68 42,200
2018-07-06 $16.91 $16.91 $16.47 $16.60 $13.66 60,100
2018-07-05 $16.41 $16.58 $16.41 $16.48 $13.56 27,523
2018-07-03 $16.38 $16.56 $16.38 $16.47 $13.56 21,500
2018-07-02 $16.39 $16.46 $16.29 $16.34 $13.45 45,100
2018-06-29 $16.42 $16.57 $16.39 $16.50 $13.58 37,200
2018-06-28 $16.57 $16.57 $16.26 $16.42 $13.52 13,200
2018-06-27 $16.64 $16.73 $16.42 $16.42 $13.52 25,700
2018-06-26 $16.33 $16.66 $16.33 $16.62 $13.68 34,900
2018-06-25 $16.68 $16.68 $16.31 $16.33 $13.44 85,900
2018-06-22 $16.81 $16.93 $16.72 $16.73 $13.77 72,100
2018-06-21 $16.67 $16.67 $16.54 $16.62 $13.68 32,400
2018-06-20 $16.55 $16.78 $16.55 $16.75 $13.79 98,700
2018-06-19 $16.60 $16.68 $16.57 $16.65 $13.70 55,500
2018-06-18 $16.30 $16.72 $16.20 $16.68 $13.73 48,100
2018-06-15 $16.77 $16.82 $16.37 $16.37 $13.47 38,300
2018-06-14 $16.88 $17.02 $16.88 $16.91 $13.92 66,900
2018-06-13 $17.07 $17.13 $16.93 $16.94 $13.94 31,500
2018-06-12 $17.18 $17.30 $17.13 $17.17 $14.13 32,800
2018-06-11 $16.87 $17.22 $16.87 $17.19 $14.15 42,300
2018-06-08 $17.03 $17.03 $16.86 $16.91 $13.92 25,500
2018-06-07 $17.00 $17.13 $16.98 $17.09 $14.07 37,200
2018-06-06 $17.02 $17.07 $16.92 $17.03 $14.02 19,700
2018-06-05 $17.08 $17.12 $17.02 $17.04 $14.03 77,100
2018-06-04 $16.80 $17.06 $16.80 $17.03 $14.02 34,100
2018-06-01 $16.66 $16.91 $16.66 $16.88 $13.89 18,100
2018-05-31 $16.73 $16.92 $16.73 $16.77 $13.80 72,200
2018-05-30 $16.46 $16.81 $16.46 $16.80 $13.83 52,519
2018-05-29 $16.41 $16.62 $16.40 $16.50 $13.58 13,800
2018-05-25 $16.46 $16.55 $16.21 $16.55 $13.62 33,100
2018-05-24 $16.97 $17.06 $16.88 $16.89 $13.64 41,322
2018-05-23 $17.22 $17.23 $17.11 $17.21 $13.90 54,000
2018-05-22 $17.25 $17.81 $17.24 $17.26 $13.94 109,100
2018-05-21 $17.36 $17.36 $17.17 $17.28 $13.95 23,200
2018-05-18 $17.26 $17.26 $17.10 $17.14 $13.84 35,800
2018-05-17 $17.13 $17.31 $17.08 $17.18 $13.87 54,700
2018-05-16 $16.88 $17.04 $16.86 $17.04 $13.76 63,300
2018-05-15 $16.96 $16.97 $16.82 $16.86 $13.61 175,700
2018-05-14 $16.61 $16.95 $16.61 $16.91 $13.66 26,400
2018-05-11 $16.74 $16.77 $16.61 $16.62 $13.42 46,900
2018-05-10 $16.81 $16.81 $16.63 $16.66 $13.45 157,400
2018-05-09 $16.40 $16.73 $16.40 $16.66 $13.45 202,600
2018-05-08 $16.41 $16.48 $16.15 $16.47 $13.30 28,300
2018-05-07 $16.33 $16.55 $16.23 $16.23 $13.11 332,600
2018-05-04 $16.13 $16.27 $15.98 $16.27 $13.14 33,600
2018-05-03 $16.27 $16.27 $16.00 $16.03 $12.94 113,400
2018-05-02 $16.36 $16.44 $16.16 $16.26 $13.13 66,300
2018-05-01 $16.31 $16.38 $16.28 $16.36 $13.21 121,000
2018-04-30 $16.31 $16.47 $16.26 $16.33 $13.19 158,600
2018-04-27 $16.24 $16.30 $16.17 $16.22 $13.10 65,300
2018-04-26 $16.34 $16.40 $16.12 $16.30 $13.16 119,500
2018-04-25 $16.04 $16.27 $15.95 $16.27 $13.14 69,400
2018-04-24 $16.45 $16.45 $16.09 $16.13 $13.03 47,200
2018-04-23 $16.17 $16.54 $16.17 $16.49 $13.32 134,900
2018-04-20 $16.27 $16.27 $16.05 $16.15 $13.04 85,100
2018-04-19 $16.32 $16.46 $16.09 $16.16 $13.05 426,100
2018-04-18 $16.69 $16.69 $16.36 $16.38 $13.23 137,700
2018-04-17 $16.21 $16.62 $16.21 $16.43 $13.27 52,100
2018-04-16 $15.73 $16.24 $15.62 $16.24 $13.11 74,900
2018-04-13 $15.62 $15.68 $15.17 $15.61 $12.61 44,200
2018-04-12 $15.64 $15.77 $15.50 $15.59 $12.59 39,800
2018-04-11 $15.50 $15.72 $15.49 $15.69 $12.67 199,800
2018-04-10 $15.23 $15.59 $15.14 $15.51 $12.52 200,500
2018-04-09 $15.11 $15.25 $14.97 $15.08 $12.18 228,500
2018-04-06 $15.27 $15.27 $14.92 $15.08 $12.18 69,700
2018-04-05 $15.15 $15.37 $15.05 $15.28 $12.34 50,200
2018-04-04 $14.84 $15.08 $14.78 $15.03 $12.14 92,600
2018-04-03 $15.00 $15.08 $14.69 $15.06 $12.16 371,400
2018-04-02 $14.90 $15.19 $14.77 $14.94 $12.06 211,500
2018-03-29 $15.09 $15.19 $14.96 $15.08 $12.18 194,300
2018-03-28 $14.68 $15.00 $14.68 $14.85 $11.99 1,018,100
2018-03-27 $15.10 $15.17 $14.59 $14.85 $11.99 435,500
2018-03-26 $14.96 $15.13 $14.87 $15.09 $12.19 148,400
2018-03-23 $15.24 $15.24 $15.01 $15.01 $12.12 755,300
2018-03-22 $15.16 $15.41 $15.12 $15.16 $12.24 43,100
2018-03-21 $15.24 $15.52 $15.20 $15.23 $12.30 156,700
2018-03-20 $15.45 $15.47 $15.08 $15.24 $12.31 183,300
2018-03-19 $15.77 $15.78 $15.20 $15.20 $12.27 133,600
2018-03-16 $15.77 $16.08 $15.77 $15.88 $12.82 380,000
2018-03-15 $16.26 $16.46 $14.87 $15.63 $12.62 151,900
2018-03-14 $16.59 $16.62 $15.90 $15.90 $12.84 317,800
2018-03-13 $16.54 $16.71 $16.51 $16.65 $13.45 95,300
2018-03-12 $16.29 $16.71 $16.29 $16.68 $13.47 132,800
2018-03-09 $16.22 $16.41 $16.17 $16.41 $13.25 92,000
2018-03-08 $16.18 $16.23 $16.06 $16.15 $13.04 146,200
2018-03-07 $16.24 $16.38 $16.11 $16.17 $13.06 124,100
2018-03-06 $16.46 $16.49 $16.27 $16.29 $13.15 278,300
2018-03-05 $16.24 $16.50 $16.24 $16.43 $13.27 80,700
2018-03-02 $16.21 $16.37 $16.01 $16.31 $13.17 157,700
2018-03-01 $16.21 $16.44 $16.20 $16.34 $13.19 142,600
2018-02-28 $16.89 $16.89 $16.24 $16.26 $13.13 74,700
2018-02-27 $17.03 $17.08 $16.87 $16.89 $13.42 100,400
2018-02-26 $17.03 $17.04 $16.87 $17.03 $13.53 55,700
2018-02-23 $16.99 $17.09 $16.91 $16.98 $13.49 81,300
2018-02-22 $17.20 $17.24 $16.89 $16.95 $13.47 169,515
2018-02-21 $17.61 $17.61 $17.05 $17.08 $13.57 230,700
2018-02-20 $17.21 $17.57 $16.99 $16.99 $13.50 110,200
2018-02-16 $17.40 $17.60 $17.25 $17.25 $13.71 165,600
2018-02-15 $17.77 $17.77 $17.46 $17.48 $13.89 53,700
2018-02-14 $17.53 $17.76 $17.44 $17.64 $14.02 51,300
2018-02-13 $17.41 $17.74 $16.92 $17.70 $14.06 166,700
2018-02-12 $17.33 $17.62 $17.22 $17.57 $13.96 385,300
2018-02-09 $17.22 $17.35 $16.69 $17.13 $13.61 182,500
2018-02-08 $17.95 $17.95 $17.24 $17.24 $13.70 79,100
2018-02-07 $18.10 $18.17 $17.65 $17.86 $14.19 44,700
2018-02-06 $17.30 $18.02 $17.30 $17.89 $14.21 93,000
2018-02-05 $17.41 $18.03 $17.40 $17.57 $13.96 93,500
2018-02-02 $18.17 $18.26 $17.84 $17.84 $14.17 135,500
2018-02-01 $18.43 $18.48 $18.26 $18.34 $14.57 126,100
2018-01-31 $18.46 $18.46 $18.25 $18.29 $14.53 329,700
2018-01-30 $18.37 $18.48 $18.10 $18.35 $14.58 217,300
2018-01-29 $19.07 $19.07 $18.61 $18.61 $14.79 293,400
2018-01-26 $18.73 $19.05 $18.73 $18.99 $15.09 59,300
2018-01-25 $19.05 $19.05 $18.66 $18.66 $14.83 77,600
2018-01-24 $19.17 $19.18 $18.95 $18.96 $15.06 39,600
2018-01-23 $19.09 $19.12 $18.84 $19.04 $15.13 94,100
2018-01-22 $18.79 $19.01 $18.67 $18.99 $15.09 58,900
2018-01-19 $18.30 $18.61 $18.30 $18.61 $14.79 124,500
2018-01-18 $18.54 $18.66 $18.44 $18.44 $14.65 95,300
2018-01-17 $18.63 $18.74 $18.56 $18.66 $14.83 132,100
2018-01-16 $19.01 $19.09 $18.73 $18.75 $14.90 292,500
2018-01-12 $18.70 $18.90 $18.59 $18.87 $14.99 291,500
2018-01-11 $18.34 $18.73 $18.31 $18.68 $14.84 215,000
2018-01-10 $18.44 $18.44 $18.25 $18.31 $14.55 110,500
2018-01-09 $18.32 $18.32 $18.10 $18.25 $14.50 159,800
2018-01-08 $18.09 $18.22 $17.95 $18.18 $14.44 147,400
2018-01-05 $18.10 $18.12 $17.92 $18.05 $14.34 82,700
2018-01-04 $18.13 $18.19 $18.06 $18.17 $14.44 104,800
2018-01-03 $18.12 $18.14 $17.77 $18.05 $14.34 212,500
2018-01-02 $17.50 $17.77 $17.34 $17.64 $14.02 322,400
2017-12-29 $17.40 $17.43 $17.24 $17.32 $13.76 668,400
2017-12-28 $17.25 $17.36 $17.22 $17.30 $13.75 208,200
2017-12-27 $17.11 $17.38 $17.11 $17.20 $13.67 1,087,000
2017-12-26 $17.60 $17.60 $17.23 $17.28 $13.73 1,650,600
2017-12-22 $17.02 $17.29 $17.02 $17.23 $13.69 669,800
2017-12-21 $17.06 $17.31 $16.99 $17.13 $13.61 764,900
2017-12-20 $17.31 $17.31 $16.84 $17.09 $13.58 930,100
2017-12-19 $17.34 $17.34 $17.08 $17.10 $13.59 644,900
2017-12-18 $17.17 $17.52 $17.17 $17.33 $13.77 254,700
2017-12-15 $17.33 $17.33 $17.04 $17.17 $13.64 572,800
2017-12-14 $17.15 $17.44 $17.15 $17.26 $13.71 531,300
2017-12-13 $17.05 $17.24 $17.04 $17.18 $13.65 266,300
2017-12-12 $17.07 $17.25 $16.89 $17.08 $13.57 1,149,300
2017-12-11 $16.42 $16.98 $16.42 $16.93 $13.45 237,700
2017-12-08 $16.89 $16.89 $16.60 $16.63 $13.21 429,100
2017-12-07 $16.35 $16.62 $16.20 $16.61 $13.20 486,046
2017-12-06 $16.38 $16.50 $16.23 $16.30 $12.95 551,200
2017-12-05 $16.81 $16.81 $16.56 $16.58 $13.17 708,310
2017-12-04 $16.81 $16.87 $16.67 $16.69 $13.26 357,142
2017-12-01 $16.82 $16.97 $16.48 $16.77 $13.32 280,136
2017-11-30 $15.93 $16.56 $15.93 $16.55 $13.15 405,500
2017-11-29 $16.00 $16.01 $15.71 $15.90 $12.63 329,200
2017-11-28 $16.19 $16.19 $15.95 $16.01 $12.72 441,227
2017-11-27 $16.59 $16.59 $16.37 $16.38 $12.78 188,296
2017-11-24 $16.59 $16.70 $16.54 $16.59 $12.94 55,440
2017-11-22 $16.53 $16.66 $16.48 $16.59 $12.94 262,354
2017-11-21 $16.75 $16.75 $16.43 $16.47 $12.85 372,060
2017-11-20 $16.54 $16.80 $16.44 $16.73 $13.05 1,621,689
2017-11-17 $16.67 $16.73 $16.54 $16.66 $12.99 291,943
2017-11-16 $16.64 $16.72 $16.54 $16.62 $12.96 472,435
2017-11-15 $16.30 $16.72 $16.30 $16.65 $12.99 289,888
2017-11-14 $16.72 $16.81 $16.51 $16.51 $12.88 126,238
2017-11-13 $16.99 $17.16 $16.81 $16.83 $13.13 109,656
2017-11-10 $17.27 $17.33 $17.10 $17.13 $13.36 110,043
2017-11-09 $17.32 $17.34 $17.17 $17.18 $13.40 274,199
2017-11-08 $17.47 $17.49 $17.22 $17.29 $13.48 188,144
2017-11-07 $17.35 $17.53 $17.28 $17.49 $13.64 495,126
2017-11-06 $17.06 $17.34 $17.06 $17.33 $13.52 57,936
2017-11-03 $16.98 $17.18 $16.93 $17.12 $13.35 271,956
2017-11-02 $17.33 $17.33 $16.77 $16.95 $13.22 680,550
2017-11-01 $17.05 $17.29 $17.05 $17.26 $13.46 168,469
2017-10-31 $16.97 $17.05 $16.90 $17.05 $13.30 66,747
2017-10-30 $17.08 $17.22 $16.66 $17.03 $13.28 151,490
2017-10-27 $16.78 $17.08 $16.39 $16.91 $13.19 85,594
2017-10-26 $16.37 $16.73 $16.29 $16.68 $13.01 207,321
2017-10-25 $16.81 $16.81 $16.30 $16.38 $12.78 206,978
2017-10-24 $16.98 $17.01 $16.76 $16.81 $13.11 720,509
2017-10-23 $17.12 $17.23 $16.90 $16.94 $13.21 181,837
2017-10-20 $17.16 $17.30 $17.13 $17.17 $13.39 79,453
2017-10-19 $17.18 $17.32 $17.12 $17.29 $13.48 79,014
2017-10-18 $17.46 $17.51 $17.14 $17.20 $13.41 68,838
2017-10-17 $17.59 $17.66 $17.45 $17.49 $13.64 72,862
2017-10-16 $17.70 $17.82 $17.61 $17.61 $13.73 71,127
2017-10-13 $17.99 $17.99 $17.72 $17.75 $13.84 81,793
2017-10-12 $18.07 $18.07 $17.92 $17.96 $14.01 150,251
2017-10-11 $17.83 $18.09 $17.83 $18.09 $14.11 285,454
2017-10-10 $18.08 $18.08 $17.88 $17.91 $13.97 91,073
2017-10-09 $17.91 $18.05 $17.89 $17.91 $13.97 102,300
2017-10-06 $17.98 $18.03 $17.90 $18.00 $14.04 56,031
2017-10-05 $17.72 $18.04 $17.72 $18.02 $14.05 43,195
2017-10-04 $17.73 $17.93 $17.73 $17.86 $13.93 77,200
2017-10-03 $17.74 $17.92 $17.74 $17.88 $13.94 26,293
2017-10-02 $17.75 $17.85 $17.68 $17.82 $13.90 32,728
2017-09-29 $17.57 $17.96 $17.57 $17.76 $13.85 34,133
2017-09-28 $17.70 $17.74 $17.62 $17.71 $13.81 31,806
2017-09-27 $17.83 $17.89 $17.70 $17.81 $13.89 14,543
2017-09-26 $17.74 $18.00 $17.74 $17.89 $13.95 163,852
2017-09-25 $17.74 $17.99 $17.71 $17.92 $13.98 57,270
2017-09-22 $17.46 $17.62 $17.46 $17.55 $13.69 114,965
2017-09-21 $17.50 $17.76 $17.48 $17.54 $13.68 91,667
2017-09-20 $17.75 $18.04 $17.64 $17.65 $13.77 297,646
2017-09-19 $17.73 $17.87 $17.71 $17.71 $13.81 99,784
2017-09-18 $17.84 $17.87 $17.76 $17.80 $13.88 79,536
2017-09-15 $17.87 $17.88 $17.78 $17.82 $13.90 26,404
2017-09-14 $17.85 $18.00 $17.81 $17.92 $13.98 83,575
2017-09-13 $17.69 $17.87 $17.69 $17.87 $13.94 116,847
2017-09-12 $17.80 $17.80 $17.69 $17.73 $13.83 120,418
2017-09-11 $17.63 $17.78 $17.63 $17.68 $13.79 109,390
2017-09-08 $17.79 $18.05 $17.58 $17.65 $13.77 41,701
2017-09-07 $17.84 $17.84 $17.60 $17.74 $13.84 185,643
2017-09-06 $17.83 $17.83 $17.64 $17.75 $13.84 162,203
2017-09-05 $17.85 $17.91 $17.65 $17.66 $13.77 158,009
2017-09-01 $17.68 $17.83 $17.51 $17.80 $13.88 40,995
2017-08-31 $17.47 $17.77 $17.43 $17.76 $13.85 74,215
2017-08-30 $17.21 $17.42 $17.16 $17.42 $13.59 101,360
2017-08-29 $17.03 $17.31 $17.03 $17.29 $13.48 134,195
2017-08-28 $17.42 $17.45 $17.15 $17.17 $13.39 42,953
2017-08-25 $17.27 $18.04 $17.20 $17.50 $13.65 53,235
2017-08-24 $17.22 $17.39 $17.21 $17.26 $13.46 31,568
2017-08-23 $17.35 $17.64 $17.27 $17.57 $13.46 68,528
2017-08-22 $17.06 $17.38 $17.06 $17.38 $13.32 168,840
2017-08-21 $17.28 $17.28 $17.02 $17.08 $13.09 214,430
2017-08-18 $17.29 $17.37 $17.16 $17.28 $13.24 153,706
2017-08-17 $17.36 $17.45 $17.29 $17.32 $13.27 146,678
2017-08-16 $17.78 $17.78 $17.30 $17.40 $13.33 412,761
2017-08-15 $17.80 $18.11 $17.45 $17.49 $13.40 157,972
2017-08-14 $17.99 $18.06 $17.84 $17.88 $13.70 82,036
2017-08-11 $17.46 $18.00 $17.46 $17.81 $13.65 101,235
2017-08-10 $18.29 $18.30 $17.93 $18.00 $13.79 71,937
2017-08-09 $18.35 $18.35 $18.13 $18.21 $13.96 105,011
2017-08-08 $18.30 $18.31 $17.90 $17.99 $13.79 20,663
2017-08-07 $18.57 $18.59 $18.45 $18.45 $14.14 19,924
2017-08-04 $18.72 $18.81 $18.62 $18.65 $14.29 31,475
2017-08-03 $19.01 $19.04 $18.67 $18.76 $14.38 43,512
2017-08-02 $19.00 $19.09 $18.95 $19.05 $14.60 45,370
2017-08-01 $19.00 $19.12 $18.95 $19.02 $14.58 73,352
2017-07-31 $18.89 $18.99 $18.76 $18.95 $14.52 43,185
2017-07-28 $18.87 $18.98 $18.86 $18.86 $14.45 46,503
2017-07-27 $18.93 $18.98 $18.81 $18.90 $14.48 42,126
2017-07-26 $18.98 $19.02 $18.90 $18.93 $14.51 145,087
2017-07-25 $18.87 $19.02 $18.87 $18.92 $14.50 37,303
2017-07-24 $18.77 $18.85 $18.67 $18.85 $14.45 140,320
2017-07-21 $18.90 $18.90 $18.68 $18.75 $14.37 24,645
2017-07-20 $19.03 $19.11 $18.85 $18.90 $14.48 31,524
2017-07-19 $19.08 $19.18 $19.01 $19.06 $14.61 14,308
2017-07-18 $19.06 $19.17 $18.94 $19.09 $14.63 133,502
2017-07-17 $18.97 $19.13 $18.97 $19.01 $14.57 16,048
2017-07-14 $18.92 $18.99 $18.83 $18.98 $14.55 30,697
2017-07-13 $18.82 $18.83 $18.65 $18.76 $14.38 41,890
2017-07-12 $18.85 $18.86 $18.35 $18.80 $14.41 69,412
2017-07-11 $18.60 $18.62 $18.51 $18.61 $14.26 67,449
2017-07-10 $18.73 $18.75 $18.52 $18.55 $14.22 193,070
2017-07-07 $18.51 $18.69 $18.46 $18.66 $14.30 202,378
2017-07-06 $19.00 $19.00 $18.59 $18.70 $14.33 27,346
2017-07-05 $19.02 $19.02 $18.72 $18.77 $14.38 54,272
2017-07-03 $18.90 $19.09 $18.87 $19.08 $14.62 27,694
2017-06-30 $18.66 $18.83 $18.66 $18.74 $14.36 28,672
2017-06-29 $18.53 $18.74 $18.48 $18.60 $14.25 87,233
2017-06-28 $18.23 $18.52 $18.23 $18.46 $14.15 84,858
2017-06-27 $18.40 $18.47 $18.11 $18.14 $13.90 78,152
2017-06-26 $18.03 $18.29 $18.00 $18.29 $14.02 27,551
2017-06-23 $17.69 $18.02 $17.69 $18.01 $13.80 157,320
2017-06-22 $17.50 $17.68 $17.50 $17.59 $13.48 46,261
2017-06-21 $17.71 $17.71 $17.41 $17.46 $13.38 86,279
2017-06-20 $17.88 $17.91 $17.41 $17.57 $13.46 79,245
2017-06-19 $18.19 $18.26 $17.96 $18.00 $13.79 77,099
2017-06-16 $18.15 $18.22 $17.94 $18.16 $13.92 101,843
2017-06-15 $17.99 $18.18 $17.89 $17.97 $13.77 69,937
2017-06-14 $18.57 $18.60 $18.17 $18.22 $13.96 74,689
2017-06-13 $18.44 $18.64 $18.43 $18.58 $14.24 86,717
2017-06-12 $18.71 $18.76 $18.50 $18.52 $14.19 62,358
2017-06-09 $18.55 $18.71 $18.46 $18.59 $14.25 364,215
2017-06-08 $18.47 $18.65 $18.43 $18.44 $14.13 132,653
2017-06-07 $19.00 $19.10 $18.57 $18.57 $14.23 195,540
2017-06-06 $18.91 $19.03 $18.75 $18.96 $14.53 57,574
2017-06-05 $18.90 $18.94 $18.79 $18.83 $14.43 40,561
2017-06-02 $18.85 $18.94 $18.84 $18.84 $14.44 41,277
2017-06-01 $19.07 $19.14 $18.92 $18.98 $14.55 47,121
2017-05-31 $18.83 $18.95 $18.73 $18.90 $14.48 80,841
2017-05-30 $19.14 $19.14 $18.94 $18.94 $14.51 125,953
2017-05-26 $19.40 $19.40 $19.22 $19.28 $14.78 146,603
2017-05-25 $19.62 $19.66 $19.27 $19.37 $14.84 65,770
2017-05-24 $19.64 $19.76 $19.55 $19.58 $15.01 62,884
2017-05-23 $19.99 $20.05 $19.89 $20.02 $15.10 34,846
2017-05-22 $19.85 $19.93 $19.71 $19.89 $15.00 52,158
2017-05-19 $19.70 $19.87 $19.70 $19.81 $14.94 38,973
2017-05-18 $19.61 $19.61 $19.26 $19.48 $14.69 80,374
2017-05-17 $19.80 $19.80 $19.42 $19.44 $14.66 51,048
2017-05-16 $19.93 $19.94 $19.80 $19.82 $14.95 31,357
2017-05-15 $20.05 $20.50 $19.89 $19.89 $15.00 25,802
2017-05-12 $19.81 $19.88 $19.73 $19.77 $14.91 35,391
2017-05-11 $19.75 $19.83 $19.69 $19.70 $14.86 32,759
2017-05-10 $19.74 $19.88 $19.63 $19.85 $14.97 82,288
2017-05-09 $19.82 $19.82 $19.40 $19.56 $14.75 29,354
2017-05-08 $19.70 $19.81 $19.54 $19.73 $14.88 130,118
2017-05-05 $19.35 $19.68 $19.25 $19.61 $14.79 68,474
2017-05-04 $19.68 $19.68 $19.13 $19.25 $14.52 18,239
2017-05-03 $20.00 $20.00 $19.76 $19.78 $14.92 37,948
2017-05-02 $20.26 $20.26 $19.95 $20.00 $15.09 14,476
2017-05-01 $20.09 $20.13 $20.05 $20.09 $15.15 10,934
2017-04-28 $20.23 $20.23 $20.02 $20.08 $15.15 31,357
2017-04-27 $20.25 $20.25 $19.98 $20.02 $15.10 15,882
2017-04-26 $20.25 $20.33 $20.20 $20.22 $15.25 12,847
2017-04-25 $20.27 $20.34 $20.13 $20.32 $15.33 18,285
2017-04-24 $20.04 $20.19 $20.04 $20.12 $15.18 23,042
2017-04-21 $20.10 $20.10 $19.92 $20.02 $15.10 26,382
2017-04-20 $20.10 $20.15 $19.99 $20.06 $15.13 24,389
2017-04-19 $20.08 $20.16 $19.98 $20.04 $15.12 23,774
2017-04-18 $20.05 $20.22 $20.05 $20.16 $15.21 28,242
2017-04-17 $20.22 $20.24 $19.98 $20.05 $15.12 40,483
2017-04-13 $20.24 $20.30 $20.07 $20.10 $15.16 18,910
2017-04-12 $20.34 $20.34 $20.22 $20.29 $15.30 16,946
2017-04-11 $20.43 $20.51 $20.30 $20.35 $15.35 42,233
2017-04-10 $20.72 $20.85 $20.45 $20.46 $15.43 34,803
2017-04-07 $20.41 $20.58 $20.41 $20.47 $15.44 41,137
2017-04-06 $20.45 $20.57 $20.40 $20.53 $15.49 22,045
2017-04-05 $20.47 $20.83 $20.26 $20.31 $15.32 507,958
2017-04-04 $20.24 $20.44 $20.24 $20.41 $15.39 26,161
2017-04-03 $20.18 $20.36 $20.07 $20.36 $15.36 53,616
2017-03-31 $20.00 $20.35 $20.00 $20.31 $15.32 42,079
2017-03-30 $20.01 $20.17 $20.01 $20.05 $15.12 24,019
2017-03-29 $19.75 $20.19 $19.75 $20.11 $15.17 51,519
2017-03-28 $19.85 $19.93 $19.77 $19.83 $14.96 44,267
2017-03-27 $19.74 $19.80 $19.64 $19.78 $14.92 45,980
2017-03-24 $19.76 $20.01 $19.76 $19.90 $15.01 60,224
2017-03-23 $20.42 $20.42 $19.55 $19.83 $14.96 69,868
2017-03-22 $19.98 $19.98 $19.63 $19.75 $14.90 63,558
2017-03-21 $20.15 $20.15 $19.67 $19.81 $14.94 47,238
2017-03-20 $19.92 $20.01 $19.85 $20.01 $15.09 16,807
2017-03-17 $20.19 $20.19 $20.00 $20.02 $15.10 44,777
2017-03-16 $20.39 $20.39 $20.13 $20.18 $15.22 34,212
2017-03-15 $19.90 $20.27 $19.90 $20.22 $15.25 64,741
2017-03-14 $19.94 $20.11 $19.82 $19.93 $15.03 171,794
2017-03-13 $20.18 $20.25 $20.12 $20.17 $15.21 71,473
2017-03-10 $20.42 $20.42 $20.08 $20.18 $15.22 40,076
2017-03-09 $20.34 $20.34 $19.84 $20.17 $15.21 26,892
2017-03-08 $20.84 $20.84 $20.30 $20.34 $15.34 34,484
2017-03-07 $20.97 $20.97 $20.61 $20.75 $15.65 28,042
2017-03-06 $20.87 $20.87 $20.68 $20.82 $15.70 24,126
2017-03-03 $20.86 $20.89 $20.70 $20.77 $15.67 48,795
2017-03-02 $20.78 $20.90 $20.70 $20.80 $15.69 99,807
2017-03-01 $20.74 $20.91 $20.73 $20.85 $15.73 81,465
2017-02-28 $20.66 $20.70 $20.40 $20.64 $15.57 179,385
2017-02-27 $20.53 $20.59 $20.47 $20.50 $15.46 72,143
2017-02-24 $21.02 $21.02 $20.71 $20.88 $15.53 81,625
2017-02-23 $21.20 $21.40 $20.92 $21.12 $15.71 177,232
2017-02-22 $21.23 $21.29 $21.11 $21.11 $15.70 40,194
2017-02-21 $21.34 $21.50 $21.26 $21.46 $15.96 396,793
2017-02-17 $21.38 $21.38 $21.21 $21.34 $15.87 46,542
2017-02-16 $21.82 $21.82 $21.36 $21.39 $15.91 52,457
2017-02-15 $21.64 $21.64 $21.54 $21.58 $16.05 146,132
2017-02-14 $21.49 $21.55 $21.28 $21.55 $16.03 57,457
2017-02-13 $21.21 $21.38 $21.20 $21.37 $15.89 23,818
2017-02-10 $21.34 $21.42 $21.29 $21.34 $15.87 8,865
2017-02-09 $21.10 $21.37 $21.10 $21.31 $15.85 101,221
2017-02-08 $20.95 $21.25 $20.95 $21.17 $15.74 35,710
2017-02-07 $21.49 $21.49 $21.07 $21.23 $15.79 86,436
2017-02-06 $21.53 $21.53 $21.26 $21.43 $15.94 71,548
2017-02-03 $21.21 $21.47 $21.21 $21.41 $15.92 41,910
2017-02-02 $21.20 $21.25 $21.04 $21.21 $15.77 73,392
2017-02-01 $21.16 $21.19 $20.98 $21.16 $15.74 32,853
2017-01-31 $20.73 $21.02 $20.60 $20.88 $15.53 235,215
2017-01-30 $21.20 $21.20 $20.66 $20.79 $15.46 347,695
2017-01-27 $21.37 $21.37 $20.98 $21.20 $15.77 83,618
2017-01-26 $21.07 $21.34 $21.07 $21.34 $15.87 29,722
2017-01-25 $20.60 $21.05 $20.60 $21.00 $15.62 34,334
2017-01-24 $20.02 $20.61 $20.02 $20.60 $15.32 32,426
2017-01-23 $20.10 $20.13 $19.97 $20.09 $14.94 51,766
2017-01-20 $20.04 $20.27 $19.52 $20.10 $14.95 40,174
2017-01-19 $20.01 $20.27 $20.00 $20.00 $14.87 42,846
2017-01-18 $20.08 $20.25 $20.07 $20.10 $14.95 472,645
2017-01-17 $20.08 $20.31 $20.08 $20.24 $15.05 100,119
2017-01-13 $20.08 $20.18 $20.02 $20.08 $14.93 64,940
2017-01-12 $20.01 $20.17 $19.95 $19.97 $14.85 68,478
2017-01-11 $19.87 $20.12 $19.87 $20.09 $14.94 32,364
2017-01-10 $20.01 $20.07 $19.81 $19.81 $14.73 26,712
2017-01-09 $20.05 $20.31 $20.05 $20.10 $14.95 100,759
2017-01-06 $20.35 $20.41 $20.21 $20.31 $15.10 51,737
2017-01-05 $20.16 $20.30 $20.16 $20.25 $15.06 52,385
2017-01-04 $19.92 $20.17 $19.92 $20.08 $14.93 54,481
2017-01-03 $20.30 $20.30 $19.90 $19.95 $14.84 47,811
2016-12-30 $19.76 $19.88 $19.73 $19.87 $14.78 123,202
2016-12-29 $19.93 $19.93 $19.71 $19.74 $14.68 112,548
2016-12-28 $20.00 $20.01 $19.78 $19.78 $14.71 136,459
2016-12-27 $20.00 $20.10 $19.92 $19.96 $14.84 56,116
2016-12-23 $19.93 $20.05 $19.77 $19.95 $14.84 103,016
2016-12-22 $19.64 $19.91 $19.60 $19.85 $14.76 130,847
2016-12-21 $19.39 $19.59 $19.39 $19.53 $14.52 463,183
2016-12-20 $19.32 $19.37 $19.18 $19.28 $14.34 91,543
2016-12-19 $19.28 $19.30 $19.10 $19.20 $14.28 81,694
2016-12-16 $19.10 $19.39 $18.80 $19.19 $14.27 97,909
2016-12-15 $18.68 $19.02 $18.68 $19.01 $14.14 88,056
2016-12-14 $19.08 $19.08 $18.70 $18.77 $13.96 74,172
2016-12-13 $18.92 $19.26 $18.91 $19.06 $14.17 148,291
2016-12-12 $19.14 $19.19 $18.88 $18.88 $14.04 52,796
2016-12-09 $19.01 $19.06 $18.88 $18.93 $14.08 101,239
2016-12-08 $18.71 $19.03 $18.71 $19.01 $14.14 231,484
2016-12-07 $18.54 $18.84 $18.54 $18.78 $13.97 55,407
2016-12-06 $18.74 $18.80 $18.60 $18.67 $13.88 382,087
2016-12-05 $18.70 $18.89 $18.63 $18.74 $13.94 73,598
2016-12-02 $18.79 $18.95 $18.68 $18.77 $13.96 103,894
2016-12-01 $19.22 $19.22 $18.60 $18.68 $13.89 254,353
2016-11-30 $18.80 $19.26 $18.80 $19.03 $14.15 77,671
2016-11-29 $18.25 $18.43 $18.20 $18.42 $13.70 97,668
2016-11-28 $19.13 $19.13 $18.54 $18.62 $13.85 51,052
2016-11-25 $19.29 $19.29 $18.92 $18.95 $14.09 25,275
2016-11-23 $20.30 $20.30 $19.26 $19.42 $14.21 23,472
2016-11-22 $19.53 $19.55 $19.20 $19.39 $14.18 59,764
2016-11-21 $19.68 $19.68 $19.27 $19.51 $14.27 76,976
2016-11-18 $19.36 $19.55 $19.10 $19.33 $14.14 59,708
2016-11-17 $19.23 $19.32 $19.08 $19.18 $14.03 462,314
2016-11-16 $19.07 $19.36 $19.00 $19.06 $13.94 36,861
2016-11-15 $19.21 $19.47 $19.21 $19.35 $14.15 371,999
2016-11-14 $18.94 $19.17 $18.83 $19.13 $13.99 45,737
2016-11-11 $18.95 $18.98 $18.76 $18.89 $13.82 40,358
2016-11-10 $18.92 $19.32 $18.92 $19.14 $14.00 58,254
2016-11-09 $18.33 $19.03 $18.33 $18.92 $13.84 72,453
2016-11-08 $18.26 $18.63 $18.26 $18.39 $13.45 157,611
2016-11-07 $18.51 $18.51 $18.36 $18.40 $13.46 58,132
2016-11-04 $18.40 $18.40 $18.26 $18.32 $13.40 26,467
2016-11-03 $18.52 $18.55 $18.39 $18.44 $13.49 88,584
2016-11-02 $18.44 $18.64 $18.20 $18.56 $13.58 93,885
2016-11-01 $20.06 $20.06 $18.67 $18.75 $13.72 85,717
2016-10-31 $19.01 $19.14 $18.86 $18.98 $13.88 37,584
2016-10-28 $19.45 $19.46 $19.13 $19.14 $14.00 44,909
2016-10-27 $19.42 $19.61 $19.32 $19.33 $14.14 65,983
2016-10-26 $19.37 $19.42 $19.18 $19.42 $14.21 168,404
2016-10-25 $19.72 $19.72 $19.40 $19.41 $14.20 51,814
2016-10-24 $19.70 $19.70 $19.55 $19.68 $14.40 36,685
2016-10-21 $19.51 $19.72 $19.51 $19.69 $14.40 53,156
2016-10-20 $19.61 $19.80 $19.60 $19.79 $14.48 31,051
2016-10-19 $19.71 $19.88 $19.71 $19.76 $14.45 59,707
2016-10-18 $19.52 $19.67 $19.52 $19.66 $14.38 26,040
2016-10-17 $19.39 $19.48 $19.38 $19.45 $14.23 18,494
2016-10-14 $19.54 $19.60 $19.38 $19.44 $14.22 28,106
2016-10-13 $19.48 $19.58 $19.35 $19.50 $14.26 20,053
2016-10-12 $19.48 $19.60 $19.46 $19.51 $14.27 17,408
2016-10-11 $19.45 $19.55 $19.38 $19.53 $14.29 38,675
2016-10-10 $19.60 $19.73 $19.45 $19.69 $14.40 31,059
2016-10-07 $19.23 $19.46 $19.23 $19.32 $14.13 69,663
2016-10-06 $19.46 $19.51 $19.28 $19.32 $14.13 28,414
2016-10-05 $19.43 $19.58 $19.42 $19.50 $14.26 23,427
2016-10-04 $19.65 $19.67 $19.30 $19.35 $14.15 61,487
2016-10-03 $19.80 $19.94 $19.57 $19.64 $14.37 26,222
2016-09-30 $19.86 $19.91 $19.69 $19.82 $14.50 50,367
2016-09-29 $19.66 $19.96 $19.66 $19.71 $14.42 36,687
2016-09-28 $19.43 $19.87 $19.25 $19.85 $14.52 34,535
2016-09-27 $19.49 $19.76 $19.33 $19.43 $14.21 18,082
2016-09-26 $19.73 $19.80 $19.59 $19.62 $14.35 57,468
2016-09-23 $19.85 $19.85 $19.60 $19.68 $14.40 28,589
2016-09-22 $19.76 $19.78 $19.61 $19.77 $14.46 26,310
2016-09-21 $19.13 $19.48 $19.13 $19.45 $14.23 92,409
2016-09-20 $19.10 $19.16 $18.99 $19.00 $13.90 42,409
2016-09-19 $18.86 $19.98 $18.86 $19.08 $13.96 47,885
2016-09-16 $18.58 $18.86 $18.54 $18.80 $13.75 32,744
2016-09-15 $18.85 $18.90 $18.73 $18.75 $13.72 41,279
2016-09-14 $18.73 $19.14 $18.73 $18.85 $13.79 30,766
2016-09-13 $19.20 $19.20 $18.79 $18.83 $13.77 136,226
2016-09-12 $19.46 $19.61 $19.26 $19.49 $14.26 110,500
2016-09-09 $19.74 $19.88 $19.49 $19.51 $14.27 65,400
2016-09-08 $20.04 $20.13 $19.97 $20.01 $14.64 66,937
2016-09-07 $20.01 $20.03 $19.85 $19.88 $14.54 31,894
2016-09-06 $19.79 $19.96 $19.75 $19.85 $14.52 45,026
2016-09-02 $19.74 $19.88 $19.52 $19.70 $14.41 45,928
2016-09-01 $19.41 $19.48 $19.27 $19.46 $14.23 73,686
2016-08-31 $19.45 $19.52 $19.33 $19.51 $14.27 37,918
2016-08-30 $19.64 $19.64 $19.46 $19.56 $14.31 34,272
2016-08-29 $19.50 $19.65 $19.46 $19.62 $14.35 263,779
2016-08-26 $19.65 $19.71 $19.45 $19.52 $14.28 32,624
2016-08-25 $19.39 $19.53 $19.39 $19.50 $14.26 51,010
2016-08-24 $19.70 $19.70 $19.41 $19.42 $14.21 92,680
2016-08-23 $19.93 $20.00 $19.93 $19.97 $14.37 48,765
2016-08-22 $20.04 $20.05 $19.88 $19.97 $14.37 33,561
2016-08-19 $20.35 $20.43 $20.12 $20.12 $14.48 25,996
2016-08-18 $20.12 $20.42 $20.12 $20.33 $14.63 66,219
2016-08-17 $20.18 $20.23 $20.05 $20.16 $14.51 61,360
2016-08-16 $20.21 $20.26 $20.14 $20.23 $14.56 23,667
2016-08-15 $20.39 $20.39 $20.14 $20.17 $14.51 17,427
2016-08-12 $20.14 $20.31 $20.11 $20.17 $14.51 35,427
2016-08-11 $19.96 $20.06 $19.85 $19.98 $14.38 103,648
2016-08-10 $20.26 $20.26 $19.82 $19.82 $14.27 20,863
2016-08-09 $20.22 $20.43 $20.03 $20.09 $14.46 82,692
2016-08-08 $20.01 $20.40 $20.01 $20.24 $14.56 106,830
2016-08-05 $19.93 $20.18 $19.84 $20.00 $14.39 35,728
2016-08-04 $19.91 $20.05 $19.75 $19.85 $14.28 138,458
2016-08-03 $19.55 $19.94 $19.55 $19.91 $14.33 65,341
2016-08-02 $19.50 $19.63 $19.17 $19.43 $13.98 47,021
2016-08-01 $20.06 $20.06 $19.34 $19.44 $13.99 26,250
2016-07-29 $19.81 $20.08 $19.74 $20.08 $14.45 34,971
2016-07-28 $19.78 $19.94 $19.76 $19.86 $14.29 45,376
2016-07-27 $19.90 $19.97 $19.83 $19.84 $14.28 82,327
2016-07-26 $20.18 $20.18 $19.92 $20.02 $14.41 56,974
2016-07-25 $20.24 $20.24 $20.06 $20.09 $14.46 64,880
2016-07-22 $20.29 $20.32 $20.17 $20.30 $14.60 84,241
2016-07-21 $20.46 $20.50 $20.13 $20.18 $14.52 36,492
2016-07-20 $20.06 $20.41 $20.06 $20.37 $14.66 27,404
2016-07-19 $20.27 $20.29 $19.87 $20.19 $14.53 29,528
2016-07-18 $20.12 $20.35 $20.10 $20.22 $14.55 19,659
2016-07-15 $20.30 $20.30 $20.05 $20.14 $14.49 30,218
2016-07-14 $20.18 $20.34 $20.10 $20.28 $14.59 72,506
2016-07-13 $20.45 $20.45 $19.97 $20.13 $14.49 42,022
2016-07-12 $20.14 $20.49 $20.14 $20.33 $14.63 87,281
2016-07-11 $19.86 $20.00 $19.75 $19.77 $14.23 63,424
2016-07-08 $19.81 $19.92 $19.54 $19.80 $14.25 27,865
2016-07-07 $19.92 $20.04 $19.50 $19.61 $14.11 258,901
2016-07-06 $19.44 $19.65 $19.44 $19.63 $14.13 325,672
2016-07-05 $19.88 $19.88 $19.40 $19.70 $14.18 118,174
2016-07-01 $19.96 $20.12 $19.87 $19.87 $14.30 89,016
2016-06-30 $20.01 $20.09 $19.76 $19.97 $14.37 156,833
2016-06-29 $19.74 $20.08 $19.74 $19.94 $14.35 191,197
2016-06-28 $19.47 $19.69 $19.15 $19.65 $14.14 108,930
2016-06-27 $19.34 $19.34 $18.75 $18.96 $13.64 72,342
2016-06-24 $19.93 $20.09 $19.63 $19.63 $14.13 52,665
2016-06-23 $20.23 $20.58 $19.91 $20.34 $14.64 145,906
2016-06-22 $20.11 $20.12 $19.72 $19.90 $14.32 357,533
2016-06-21 $18.50 $20.10 $18.24 $19.91 $14.33 55,749
2016-06-20 $19.50 $19.79 $19.42 $19.55 $14.07 87,897
2016-06-17 $19.48 $19.50 $19.30 $19.39 $13.95 107,979
2016-06-16 $19.18 $19.33 $18.91 $19.28 $13.87 79,136
2016-06-15 $18.91 $19.36 $18.86 $19.26 $13.86 345,670
2016-06-14 $19.07 $19.07 $18.80 $19.07 $13.72 89,372
2016-06-13 $19.25 $19.44 $19.16 $19.23 $13.84 37,262
2016-06-10 $19.62 $19.83 $19.42 $19.47 $14.01 28,131
2016-06-09 $19.88 $20.00 $19.76 $19.99 $14.39 130,406
2016-06-08 $20.29 $20.35 $19.94 $20.01 $14.40 58,045
2016-06-07 $20.09 $20.17 $20.03 $20.10 $14.46 60,359
2016-06-06 $19.59 $19.99 $19.59 $19.90 $14.32 38,759
2016-06-03 $19.61 $19.69 $19.37 $19.49 $14.03 32,254
2016-06-02 $19.24 $19.60 $19.24 $19.55 $14.07 55,833
2016-06-01 $18.91 $19.46 $18.91 $19.43 $13.98 58,096
2016-05-31 $19.04 $19.32 $18.93 $19.05 $13.71 67,506
2016-05-27 $18.80 $19.07 $18.80 $18.95 $13.64 54,010
2016-05-26 $19.15 $19.98 $18.93 $18.99 $13.67 315,704
2016-05-25 $19.14 $19.98 $19.03 $19.14 $13.77 84,297
2016-05-24 $19.49 $19.64 $19.25 $19.27 $13.63 83,566
2016-05-23 $19.44 $19.61 $19.38 $19.46 $13.76 57,308
2016-05-20 $19.30 $19.63 $19.20 $19.48 $13.77 27,292
2016-05-19 $19.15 $19.37 $18.71 $19.23 $13.60 44,038
2016-05-18 $19.25 $19.35 $18.89 $18.96 $13.41 52,603
2016-05-17 $19.20 $19.61 $19.17 $19.38 $13.70 76,511
2016-05-16 $18.99 $19.24 $18.99 $19.22 $13.59 62,890
2016-05-13 $18.84 $19.02 $18.66 $18.68 $13.21 61,474
2016-05-12 $18.86 $18.88 $18.63 $18.84 $13.32 74,782
2016-05-11 $18.29 $18.76 $18.10 $18.62 $13.17 354,424
2016-05-10 $18.60 $18.67 $18.02 $18.43 $13.03 40,512
2016-05-09 $18.48 $18.48 $18.00 $18.35 $12.97 65,016
2016-05-06 $18.57 $18.80 $18.54 $18.65 $13.19 69,689
2016-05-05 $18.84 $18.92 $18.52 $18.63 $13.17 118,764
2016-05-04 $18.56 $18.56 $18.13 $18.39 $13.00 37,837
2016-05-03 $18.50 $18.50 $18.03 $18.26 $12.91 74,214
2016-05-02 $19.00 $19.01 $18.43 $18.64 $13.18 78,431
2016-04-29 $18.86 $18.97 $18.66 $18.92 $13.38 66,050
2016-04-28 $18.72 $18.99 $18.57 $18.64 $13.18 533,000
2016-04-27 $18.63 $19.09 $18.55 $18.80 $13.29 49,312
2016-04-26 $18.83 $18.83 $18.44 $18.56 $13.12 49,773
2016-04-25 $18.57 $18.90 $18.51 $18.58 $13.14 102,692
2016-04-22 $18.63 $18.87 $18.63 $18.81 $13.30 68,356
2016-04-21 $18.59 $18.84 $18.52 $18.59 $13.15 93,634
2016-04-20 $18.32 $18.75 $18.10 $18.53 $13.10 114,506
2016-04-19 $17.50 $18.28 $17.50 $18.22 $12.88 152,263
2016-04-18 $16.84 $17.64 $16.68 $17.50 $12.37 71,772
2016-04-15 $17.02 $17.41 $16.91 $17.08 $12.08 77,773
2016-04-14 $17.49 $17.89 $17.29 $17.36 $12.27 750,623
2016-04-13 $17.30 $17.60 $17.16 $17.47 $12.35 85,307
2016-04-12 $16.83 $17.62 $15.98 $17.48 $12.36 77,403
2016-04-11 $16.89 $17.27 $16.84 $16.87 $11.93 100,960
2016-04-08 $17.04 $17.07 $16.80 $16.87 $11.93 45,691
2016-04-07 $16.21 $16.67 $16.21 $16.48 $11.65 86,044
2016-04-06 $16.37 $16.59 $16.16 $16.47 $11.64 65,493
2016-04-05 $16.00 $16.27 $16.00 $16.06 $11.36 86,225
2016-04-04 $16.66 $16.73 $15.95 $16.26 $11.49 65,819
2016-04-01 $16.42 $16.83 $16.38 $16.56 $11.71 56,651
2016-03-31 $16.54 $17.06 $16.54 $16.99 $12.01 224,911
2016-03-30 $16.46 $16.91 $16.46 $16.73 $11.83 237,460
2016-03-29 $16.23 $16.48 $15.95 $16.39 $11.59 155,689
2016-03-28 $16.30 $16.63 $16.21 $16.28 $11.51 129,025
2016-03-24 $16.10 $16.63 $15.98 $16.44 $11.62 162,296
2016-03-23 $16.99 $17.01 $16.47 $16.53 $11.69 62,755
2016-03-22 $16.51 $17.19 $16.51 $17.08 $12.08 44,037
2016-03-21 $17.33 $17.33 $16.80 $16.85 $11.91 100,999
2016-03-18 $17.48 $17.67 $17.04 $17.27 $12.21 115,647
2016-03-17 $17.00 $17.52 $16.99 $17.31 $12.24 277,907
2016-03-16 $16.25 $17.04 $16.25 $16.95 $11.98 47,197
2016-03-15 $16.13 $16.25 $15.92 $16.25 $11.49 56,688
2016-03-14 $16.38 $16.58 $16.14 $16.45 $11.63 94,295
2016-03-11 $16.31 $16.58 $16.31 $16.45 $11.63 107,011
2016-03-10 $16.38 $16.38 $16.00 $16.11 $11.39 91,276
2016-03-09 $16.32 $16.82 $16.19 $16.28 $11.51 95,094
2016-03-08 $17.17 $17.17 $16.09 $16.14 $11.41 194,168
2016-03-07 $16.43 $17.21 $16.43 $17.21 $12.17 68,568
2016-03-04 $16.89 $16.94 $16.53 $16.61 $11.74 288,811
2016-03-03 $16.07 $16.88 $16.07 $16.66 $11.78 323,744
2016-03-02 $15.50 $16.33 $15.50 $16.27 $11.50 269,186
2016-03-01 $15.71 $15.82 $15.60 $15.74 $11.13 1,292,591
2016-02-29 $15.60 $15.89 $15.44 $15.77 $11.15 66,033
2016-02-26 $15.71 $15.92 $15.46 $15.54 $10.99 52,581
2016-02-25 $15.30 $15.50 $15.06 $15.33 $10.84 79,228
2016-02-24 $15.05 $15.87 $15.00 $15.87 $10.98 78,079
2016-02-23 $16.01 $16.06 $15.45 $15.51 $10.73 84,679
2016-02-22 $15.80 $16.13 $15.70 $16.04 $11.10 127,515
2016-02-19 $15.39 $15.40 $15.00 $15.27 $10.56 228,978
2016-02-18 $15.69 $15.69 $15.28 $15.64 $10.82 283,620
2016-02-17 $15.03 $15.67 $15.03 $15.46 $10.69 115,245
2016-02-16 $14.12 $14.82 $13.20 $14.77 $10.22 200,114
2016-02-12 $13.30 $14.44 $13.29 $13.86 $9.59 113,803
2016-02-11 $13.24 $13.83 $12.89 $13.15 $9.10 242,896
2016-02-10 $13.79 $14.05 $13.37 $13.74 $9.50 302,521
2016-02-09 $13.72 $13.86 $13.28 $13.62 $9.42 144,946
2016-02-08 $15.09 $15.09 $14.00 $14.15 $9.79 146,836
2016-02-05 $15.62 $15.93 $15.28 $15.47 $10.70 208,551
2016-02-04 $15.54 $16.05 $15.41 $15.91 $11.01 396,802
2016-02-03 $15.97 $15.97 $14.95 $15.65 $10.83 360,864
2016-02-02 $15.34 $15.74 $15.34 $15.57 $10.77 430,496
2016-02-01 $15.87 $16.53 $15.00 $15.88 $10.98 223,682
2016-01-29 $16.23 $16.60 $15.08 $16.15 $11.17 566,023
2016-01-28 $16.14 $16.54 $15.67 $16.02 $11.08 316,069
2016-01-27 $15.36 $15.54 $14.87 $15.29 $10.58 304,130
2016-01-26 $15.13 $15.52 $14.66 $15.42 $10.67 473,005
2016-01-25 $15.07 $15.89 $14.76 $14.84 $10.27 372,776
2016-01-22 $14.10 $15.48 $14.10 $15.20 $10.51 1,083,025
2016-01-21 $13.40 $14.25 $13.32 $14.05 $9.72 928,056
2016-01-20 $13.66 $13.66 $12.78 $13.39 $9.26 1,024,751
2016-01-19 $15.21 $15.44 $13.94 $14.27 $9.87 384,799
2016-01-15 $14.89 $15.57 $14.89 $15.15 $10.48 160,201
2016-01-14 $14.72 $15.89 $14.72 $15.88 $10.98 160,198
2016-01-13 $16.09 $16.20 $14.75 $15.03 $10.40 144,507
2016-01-12 $16.31 $16.53 $14.94 $16.00 $11.07 103,040
2016-01-11 $16.96 $16.96 $15.73 $15.95 $11.03 326,472
2016-01-08 $16.58 $17.11 $16.58 $16.84 $11.65 187,184
2016-01-07 $17.14 $17.36 $16.60 $16.68 $11.54 133,300
2016-01-06 $18.12 $18.16 $16.82 $17.52 $12.12 163,846
2016-01-05 $18.21 $18.59 $18.16 $18.48 $12.78 148,036
2016-01-04 $18.20 $18.55 $18.00 $18.55 $12.83 222,872
2015-12-31 $17.86 $18.35 $17.33 $18.22 $12.60 578,845
2015-12-30 $17.43 $17.69 $17.14 $17.60 $12.17 952,628
2015-12-29 $17.93 $18.27 $17.55 $17.71 $12.25 713,422
2015-12-28 $17.86 $18.01 $17.56 $17.83 $12.33 1,510,466
2015-12-24 $18.22 $18.58 $18.04 $18.25 $12.62 714,125
2015-12-23 $17.55 $18.28 $17.31 $18.25 $12.62 809,366
2015-12-22 $16.66 $17.62 $16.32 $17.31 $11.97 1,608,062
2015-12-21 $16.12 $16.63 $15.89 $16.63 $11.50 1,407,257
2015-12-18 $15.84 $16.23 $15.39 $16.07 $11.12 774,473
2015-12-17 $16.49 $16.49 $15.63 $15.84 $10.96 1,235,938
2015-12-16 $15.49 $16.59 $15.49 $16.44 $11.37 1,175,826
2015-12-15 $15.86 $15.95 $15.45 $15.74 $10.89 1,040,730
2015-12-14 $15.96 $15.96 $15.24 $15.56 $10.76 1,628,970
2015-12-11 $16.87 $17.40 $15.85 $15.95 $11.03 503,771
2015-12-10 $17.18 $17.52 $16.95 $16.96 $11.73 297,271
2015-12-09 $16.25 $17.50 $15.95 $17.43 $12.06 928,529
2015-12-08 $15.31 $16.44 $14.56 $16.17 $11.19 799,973
2015-12-07 $16.67 $16.67 $15.25 $15.83 $10.95 642,821
2015-12-04 $17.36 $17.53 $16.77 $16.92 $11.70 371,826
2015-12-03 $18.33 $18.75 $17.37 $17.45 $12.07 300,576
2015-12-02 $18.43 $18.43 $17.94 $18.08 $12.51 326,027
2015-12-01 $18.92 $19.03 $18.45 $18.65 $12.90 583,426
2015-11-30 $18.89 $19.27 $18.80 $18.90 $13.07 596,365
2015-11-27 $18.98 $19.14 $18.78 $18.92 $13.09 51,157
2015-11-25 $19.08 $19.25 $18.79 $19.05 $13.18 298,588
2015-11-24 $19.17 $19.59 $19.01 $19.41 $13.18 285,313
2015-11-23 $19.29 $19.50 $19.08 $19.15 $13.00 310,147
2015-11-20 $19.89 $19.93 $19.14 $19.25 $13.07 232,099
2015-11-19 $20.13 $20.14 $19.65 $19.77 $13.42 646,831
2015-11-18 $19.98 $20.34 $19.79 $20.12 $13.66 297,634
2015-11-17 $20.34 $20.50 $19.88 $19.99 $13.57 327,419
2015-11-16 $19.37 $20.30 $19.18 $20.30 $13.78 254,213
2015-11-13 $19.46 $19.72 $19.02 $19.57 $13.28 280,827
2015-11-12 $20.03 $20.03 $19.49 $19.49 $13.23 291,344
2015-11-11 $20.55 $20.85 $19.93 $20.13 $13.66 188,744
2015-11-10 $20.42 $20.97 $20.20 $20.46 $13.89 269,590
2015-11-09 $20.66 $20.93 $20.34 $20.52 $13.93 165,742
2015-11-06 $21.10 $21.14 $20.61 $20.68 $14.04 268,898
2015-11-05 $21.15 $21.54 $20.78 $20.98 $14.24 530,662
2015-11-04 $21.60 $21.91 $21.06 $21.27 $14.44 203,408
2015-11-03 $21.11 $22.07 $21.11 $21.90 $14.87 439,608
2015-11-02 $20.96 $21.39 $20.42 $21.24 $14.42 405,473
2015-10-30 $20.84 $21.20 $20.51 $20.87 $14.17 352,561
2015-10-29 $20.13 $20.84 $19.99 $20.76 $14.09 538,311
2015-10-28 $19.56 $20.33 $19.32 $20.30 $13.78 347,336
2015-10-27 $19.72 $20.35 $19.34 $19.51 $13.24 577,638
2015-10-26 $20.29 $20.45 $19.85 $19.85 $13.47 238,215
2015-10-23 $20.34 $20.68 $20.03 $20.28 $13.77 386,115
2015-10-22 $20.74 $20.90 $20.13 $20.41 $13.85 407,273
2015-10-21 $21.31 $21.42 $20.85 $20.86 $14.16 227,458
2015-10-20 $21.36 $21.47 $21.23 $21.28 $14.44 561,202
2015-10-19 $21.75 $21.76 $21.12 $21.33 $14.48 161,949
2015-10-16 $21.59 $21.69 $21.10 $21.63 $14.68 407,448
2015-10-15 $21.23 $21.53 $20.98 $21.51 $14.60 91,548
2015-10-14 $21.19 $21.20 $20.82 $21.11 $14.33 977,476
2015-10-13 $21.25 $21.52 $21.01 $21.01 $14.26 511,653
2015-10-12 $21.60 $22.01 $21.31 $21.43 $14.55 595,063
2015-10-09 $21.78 $21.94 $21.59 $21.83 $14.82 129,808
2015-10-08 $21.59 $21.86 $21.23 $21.75 $14.76 160,352
2015-10-07 $21.26 $21.63 $21.15 $21.53 $14.61 148,782
2015-10-06 $21.12 $21.60 $21.01 $21.01 $14.26 179,815
2015-10-05 $20.65 $21.27 $20.65 $21.18 $14.38 366,416
2015-10-02 $19.70 $20.60 $19.64 $20.58 $13.97 332,403
2015-10-01 $19.36 $19.88 $19.04 $19.85 $13.47 60,254
2015-09-30 $17.71 $19.20 $17.71 $19.10 $12.96 484,290
2015-09-29 $18.66 $18.81 $17.39 $17.50 $11.88 1,747,293
2015-09-28 $19.79 $19.79 $18.45 $18.69 $12.69 502,415
2015-09-25 $20.08 $20.14 $19.66 $19.83 $13.46 534,819
2015-09-24 $19.84 $20.25 $19.34 $19.88 $13.49 1,028,708
2015-09-23 $20.93 $21.15 $20.03 $20.06 $13.62 157,438
2015-09-22 $21.10 $21.11 $20.75 $20.84 $14.15 207,531
2015-09-21 $21.27 $21.34 $21.05 $21.27 $14.44 345,067
2015-09-18 $21.22 $21.22 $20.92 $21.08 $14.31 206,575
2015-09-17 $21.15 $21.55 $21.04 $21.29 $14.45 318,413
2015-09-16 $20.76 $21.18 $20.76 $21.11 $14.33 654,473
2015-09-15 $21.03 $21.30 $20.89 $20.92 $14.20 535,125
2015-09-14 $21.34 $21.34 $20.86 $20.92 $14.20 201,539
2015-09-11 $21.68 $21.68 $21.06 $21.18 $14.38 279,218
2015-09-10 $21.69 $21.90 $21.60 $21.75 $14.76 167,860
2015-09-09 $22.25 $22.36 $21.77 $21.79 $14.79 766,530
2015-09-08 $22.14 $22.30 $22.04 $22.08 $14.99 232,070
2015-09-04 $21.84 $22.31 $21.84 $22.06 $14.97 565,657
2015-09-03 $21.97 $22.66 $21.97 $22.29 $15.13 665,613
2015-09-02 $22.37 $22.68 $21.76 $22.28 $15.12 803,728

UBS AG London Branch (AMU) News Headlines

Recent UBS AG London Branch (AMU) News
Similar Companies to UBS AG London Branch (AMU) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.