Kansas City Life Insurance Company (KCLI) Exchange: OTCQX

Data as of March 28, 2024

$37.00 ($-0.01) -0.03%

Kansas City Life Insurance Company - Daily Information
Click for more stock information on Kansas City Life Insurance Company.
Daily Information Data
Date March 28, 2024
Open $37.00
Previous Close $37.00
High $37.03
Low $37.00
Adjusted Open $37.00
Previous Adjusted Close $37.00
Adjusted High $37.03
Adjusted Low $37.00

About Kansas City Life Insurance Company (KCLI)

Kansas City Life Insurance Company (Kansas City Life) is a financial services company that is focused on the underwriting, sales, and administration of life insurance and annuity products. The Company offers investment and broker-dealer services through its subsidiary Sunset Financial Services (SFS) for variable insurance products, mutual funds and other securities. The Company also has several non-insurance subsidiaries that individually and collectively are not material. The Company operates in three segments: Individual Insurance, Group Insurance, and Old American. The Company markets individual life insurance and annuity products, including traditional, interest sensitive and variable products through its sales force and third-party marketing arrangements.

Historical Stock Data for Kansas City Life Insurance Company (KCLI)

Date Open High Low Close Adj.Close Volume
2024-03-19 $37.00 $37.03 $37.00 $37.00 $37.00 603
2024-03-18 $37.01 $37.01 $37.01 $37.01 $37.01 100
2024-03-15 $37.05 $37.05 $37.05 $37.05 $37.05 100
2024-03-14 $37.05 $37.05 $37.00 $37.00 $37.00 1,033
2024-03-13 $37.50 $37.66 $37.10 $37.66 $37.66 357
2024-03-12 $38.20 $38.20 $38.15 $38.20 $38.20 500
2024-03-11 $37.48 $37.48 $37.48 $37.48 $37.48 150
2024-03-08 $37.00 $38.80 $37.00 $38.75 $38.75 600
2024-03-07 $38.86 $39.00 $38.86 $39.00 $39.00 720
2024-03-06 $38.50 $39.01 $38.31 $38.86 $38.86 5,378
2024-03-05 $38.50 $38.50 $38.50 $38.50 $38.50 200
2024-03-04 $37.76 $37.76 $37.76 $37.76 $37.76 350
2024-03-01 $37.76 $38.25 $37.76 $38.13 $38.13 643
2024-02-29 $38.50 $38.50 $38.50 $38.50 $38.50 0
2024-02-28 $37.65 $38.50 $37.65 $38.50 $38.50 216
2024-02-27 $37.47 $37.50 $37.47 $37.50 $37.50 349
2024-02-26 $37.00 $37.00 $37.00 $37.00 $37.00 328
2024-02-23 $36.08 $36.08 $36.08 $36.08 $36.08 113
2024-02-22 $36.51 $36.51 $36.51 $36.51 $36.51 77
2024-02-21 $36.25 $37.48 $36.00 $36.51 $36.51 1,173
2024-02-20 $36.50 $37.00 $36.50 $37.00 $37.00 393
2024-02-16 $36.40 $36.43 $36.25 $36.43 $36.43 1,082
2024-02-15 $36.50 $36.50 $36.50 $36.50 $36.50 195
2024-02-14 $36.75 $36.75 $36.75 $36.75 $36.75 101
2024-02-13 $36.64 $36.64 $36.35 $36.35 $36.35 648
2024-02-12 $36.01 $36.75 $36.01 $36.66 $36.66 920
2024-02-09 $36.25 $36.25 $36.25 $36.25 $36.25 2,808
2024-02-08 $36.50 $37.00 $36.50 $36.50 $36.50 2,006
2024-02-07 $36.99 $36.99 $36.99 $36.99 $36.99 252
2024-02-06 $36.99 $36.99 $36.99 $36.99 $36.99 1
2024-02-05 $36.50 $36.99 $36.50 $36.99 $36.99 527
2024-02-02 $36.75 $36.75 $36.50 $36.50 $36.50 441
2024-02-01 $36.50 $36.50 $36.50 $36.50 $36.50 0
2024-01-31 $36.50 $36.50 $36.50 $36.50 $36.50 285
2024-01-30 $37.00 $37.00 $37.00 $37.00 $36.86 191
2024-01-29 $36.25 $36.50 $36.05 $36.15 $36.15 5,887
2024-01-26 $35.75 $36.25 $35.75 $35.75 $35.75 3,988
2024-01-25 $35.25 $35.77 $35.25 $35.77 $35.77 200
2024-01-24 $36.00 $36.00 $36.00 $36.00 $36.00 1,803
2024-01-23 $34.50 $34.50 $34.50 $34.50 $34.50 100
2024-01-22 $34.95 $34.95 $34.95 $34.95 $34.95 153
2024-01-19 $34.50 $34.50 $34.50 $34.50 $34.50 300
2024-01-18 $34.00 $34.50 $34.00 $34.50 $34.50 565
2024-01-17 $33.51 $34.00 $33.50 $34.00 $34.00 2,450
2024-01-16 $33.51 $33.51 $33.51 $33.51 $33.51 840
2024-01-12 $33.50 $33.82 $33.06 $33.82 $33.82 622
2024-01-11 $33.30 $33.30 $33.30 $33.30 $33.30 100
2024-01-10 $33.50 $33.50 $33.00 $33.00 $33.00 4,950
2024-01-09 $33.50 $33.75 $33.50 $33.75 $33.75 467
2024-01-08 $33.75 $33.75 $33.75 $33.75 $33.75 300
2024-01-05 $34.00 $34.00 $34.00 $34.00 $34.00 1,200
2024-01-04 $34.00 $34.00 $34.00 $34.00 $34.00 0
2024-01-03 $34.30 $34.30 $34.00 $34.00 $34.00 1,200
2024-01-02 $34.35 $35.00 $34.05 $35.00 $35.00 5,087
2023-12-29 $35.00 $35.00 $35.00 $35.00 $35.00 150
2023-12-28 $37.00 $37.00 $37.00 $37.00 $37.00 200
2023-12-27 $34.94 $35.00 $34.94 $35.00 $35.00 405
2023-12-26 $34.00 $34.00 $34.00 $34.00 $34.00 500
2023-12-22 $34.35 $34.35 $34.00 $34.00 $34.00 1,597
2023-12-21 $34.00 $34.35 $34.00 $34.35 $34.35 356
2023-12-20 $34.00 $34.00 $34.00 $34.00 $34.00 323
2023-12-19 $33.00 $33.90 $33.00 $33.00 $33.00 4,097
2023-12-18 $33.00 $33.00 $33.00 $33.00 $33.00 0
2023-12-15 $30.38 $33.00 $30.38 $33.00 $33.00 4,097
2023-12-14 $30.38 $30.38 $30.38 $30.38 $30.38 360
2023-12-13 $30.00 $31.00 $30.00 $31.00 $31.00 1,384
2023-12-12 $29.01 $29.44 $29.00 $29.44 $29.44 1,568
2023-12-11 $29.01 $29.01 $29.01 $29.01 $29.01 266
2023-12-08 $29.50 $29.50 $29.50 $29.50 $29.50 0
2023-12-07 $29.50 $29.50 $29.50 $29.50 $29.50 0
2023-12-06 $29.50 $29.88 $29.09 $29.50 $29.50 700
2023-12-05 $29.50 $29.50 $29.50 $29.50 $29.50 100
2023-12-04 $29.10 $29.10 $29.10 $29.10 $29.10 125
2023-12-01 $29.10 $29.10 $29.10 $29.10 $29.10 140
2023-11-30 $28.25 $28.25 $28.25 $28.25 $28.25 0
2023-11-29 $28.25 $29.00 $28.25 $28.25 $28.25 1,625
2023-11-28 $28.55 $28.55 $28.55 $28.55 $28.55 444
2023-11-27 $29.05 $29.05 $29.05 $29.05 $29.05 1,000
2023-11-24 $29.22 $29.22 $29.22 $29.22 $29.22 0
2023-11-22 $29.22 $29.22 $29.22 $29.22 $29.22 0
2023-11-21 $29.22 $29.22 $29.22 $29.22 $29.22 100
2023-11-20 $29.25 $29.25 $29.25 $29.25 $29.25 100
2023-11-17 $29.25 $29.25 $29.25 $29.25 $29.25 366
2023-11-16 $29.25 $29.25 $28.02 $28.02 $28.02 3,525
2023-11-15 $28.25 $28.25 $28.25 $28.25 $28.25 1,203
2023-11-14 $28.75 $29.25 $27.07 $29.25 $29.25 5,714
2023-11-13 $28.50 $28.50 $28.50 $28.50 $28.50 0
2023-11-10 $28.50 $28.50 $28.50 $28.50 $28.50 1
2023-11-09 $28.50 $28.50 $28.50 $28.50 $28.50 1
2023-11-08 $28.50 $28.50 $28.50 $28.50 $28.50 265
2023-11-07 $29.25 $29.25 $29.25 $29.25 $29.25 100
2023-11-06 $28.00 $28.00 $28.00 $28.00 $28.00 201
2023-11-03 $27.70 $29.14 $27.70 $29.14 $29.14 1,000
2023-11-02 $26.70 $26.70 $26.70 $26.70 $26.70 0
2023-11-01 $26.70 $26.70 $26.70 $26.70 $26.70 439
2023-10-31 $26.45 $26.45 $26.45 $26.45 $26.31 0
2023-10-30 $26.13 $26.45 $25.94 $26.45 $26.31 1,350
2023-10-27 $25.13 $26.00 $25.13 $26.00 $26.00 1,722
2023-10-26 $25.55 $25.75 $25.25 $25.25 $25.25 823
2023-10-25 $26.00 $26.00 $26.00 $26.00 $26.00 12
2023-10-24 $26.00 $26.00 $26.00 $26.00 $26.00 1
2023-10-23 $26.05 $26.05 $25.50 $26.00 $26.00 3,330
2023-10-20 $26.30 $26.30 $26.30 $26.30 $26.30 100
2023-10-19 $26.35 $26.75 $26.35 $26.75 $26.75 625
2023-10-18 $26.38 $26.70 $26.31 $26.70 $26.70 400
2023-10-17 $26.55 $26.55 $26.38 $26.38 $26.38 700
2023-10-16 $27.50 $27.50 $27.50 $27.50 $27.50 0
2023-10-13 $27.50 $27.50 $27.50 $27.50 $27.50 0
2023-10-12 $27.50 $27.50 $27.50 $27.50 $27.50 0
2023-10-11 $27.50 $27.50 $27.50 $27.50 $27.50 600
2023-10-10 $28.00 $28.00 $27.51 $27.51 $27.51 1,305
2023-10-09 $26.50 $28.50 $26.00 $28.50 $28.50 2,225
2023-10-06 $25.75 $25.75 $25.75 $25.75 $25.75 0
2023-10-05 $25.75 $25.75 $25.75 $25.75 $25.75 0
2023-10-04 $25.25 $25.75 $25.00 $25.75 $25.75 1,704
2023-10-03 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-10-02 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-09-29 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-09-28 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-09-27 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-09-26 $25.50 $25.50 $25.50 $25.50 $25.50 1
2023-09-25 $25.50 $25.50 $25.50 $25.50 $25.50 0
2023-09-22 $25.50 $25.50 $25.50 $25.50 $25.50 1,100
2023-09-21 $25.15 $25.50 $25.00 $25.15 $25.15 3,976
2023-09-20 $25.00 $25.00 $25.00 $25.00 $25.00 448
2023-09-19 $25.13 $25.13 $25.00 $25.00 $25.00 1,461
2023-09-18 $25.25 $25.25 $25.25 $25.25 $25.25 0
2023-09-15 $25.25 $25.25 $25.25 $25.25 $25.25 216
2023-09-14 $25.25 $25.75 $25.25 $25.25 $25.25 1,900
2023-09-13 $25.50 $25.50 $25.50 $25.50 $25.50 652
2023-09-12 $25.25 $25.25 $25.25 $25.25 $25.25 217
2023-09-11 $25.10 $25.21 $25.10 $25.20 $25.20 520
2023-09-08 $25.01 $25.01 $25.01 $25.01 $25.01 401
2023-09-07 $25.25 $25.25 $25.25 $25.25 $25.25 20
2023-09-06 $25.25 $25.25 $25.25 $25.25 $25.25 1
2023-09-05 $25.25 $25.25 $25.25 $25.25 $25.25 270
2023-09-01 $25.13 $25.13 $25.13 $25.13 $25.13 100
2023-08-31 $25.05 $25.46 $25.05 $25.25 $25.25 849
2023-08-30 $25.01 $25.05 $25.01 $25.05 $25.05 1,600
2023-08-29 $25.01 $25.01 $25.01 $25.01 $25.01 273
2023-08-28 $25.00 $25.30 $25.00 $25.30 $25.30 1,049
2023-08-25 $25.13 $25.13 $25.13 $25.13 $25.13 0
2023-08-24 $25.22 $25.30 $25.13 $25.13 $25.13 900
2023-08-23 $25.30 $25.30 $25.30 $25.30 $25.30 51
2023-08-22 $25.25 $25.38 $25.01 $25.30 $25.30 2,103
2023-08-21 $25.40 $25.40 $25.40 $25.40 $25.40 44
2023-08-18 $25.00 $25.40 $25.00 $25.40 $25.40 1,200
2023-08-17 $24.63 $24.95 $24.55 $24.95 $24.95 936
2023-08-16 $24.75 $24.75 $24.75 $24.75 $24.75 1
2023-08-15 $24.63 $24.75 $24.55 $24.75 $24.75 737
2023-08-14 $25.25 $25.25 $25.25 $25.25 $25.25 29
2023-08-11 $25.25 $25.25 $25.25 $25.25 $25.25 4
2023-08-10 $25.25 $25.25 $25.25 $25.25 $25.25 1
2023-08-09 $25.25 $25.25 $25.25 $25.25 $25.25 472
2023-08-08 $24.90 $24.90 $24.90 $24.90 $24.90 122
2023-08-07 $24.90 $24.90 $24.90 $24.90 $24.90 1
2023-08-04 $24.84 $24.90 $24.84 $24.90 $24.90 450
2023-08-03 $25.00 $25.00 $24.90 $24.90 $24.90 1,000
2023-08-02 $25.00 $25.00 $25.00 $25.00 $25.00 300
2023-08-01 $25.41 $25.41 $25.41 $25.41 $25.26 0
2023-07-31 $25.25 $25.41 $25.25 $25.41 $25.26 200
2023-07-28 $24.00 $25.00 $23.55 $25.00 $24.86 3,200
2023-07-27 $24.00 $24.00 $24.00 $24.00 $23.87 0
2023-07-26 $24.00 $24.00 $24.00 $24.00 $23.87 0
2023-07-25 $24.00 $24.25 $24.00 $24.00 $23.87 3,582
2023-07-24 $23.63 $23.63 $23.63 $23.63 $23.63 300
2023-07-21 $23.28 $23.63 $23.28 $23.63 $23.63 300
2023-07-20 $23.20 $23.20 $23.20 $23.20 $23.20 655
2023-07-19 $23.30 $23.30 $23.30 $23.30 $23.30 1
2023-07-18 $23.05 $23.30 $23.05 $23.30 $23.30 1,400
2023-07-17 $22.76 $23.25 $22.76 $23.25 $23.25 1,624
2023-07-14 $23.19 $23.19 $23.19 $23.19 $23.19 249
2023-07-13 $23.50 $23.50 $23.50 $23.50 $23.50 195
2023-07-12 $23.26 $23.26 $23.26 $23.26 $23.26 400
2023-07-11 $23.05 $23.05 $23.05 $23.05 $23.05 6
2023-07-10 $23.05 $23.05 $23.05 $23.05 $23.05 0
2023-07-07 $23.05 $23.05 $23.05 $23.05 $23.05 200
2023-07-06 $23.25 $23.25 $23.05 $23.05 $23.05 800
2023-07-05 $23.38 $23.38 $23.38 $23.38 $23.38 600
2023-07-03 $23.25 $23.25 $23.25 $23.25 $23.25 2,000
2023-06-30 $23.25 $23.25 $23.25 $23.25 $23.25 0
2023-06-29 $23.25 $23.29 $23.00 $23.25 $23.25 5,092
2023-06-28 $23.35 $23.35 $23.25 $23.25 $23.25 600
2023-06-27 $23.50 $23.50 $23.50 $23.50 $23.50 0
2023-06-26 $23.50 $23.50 $23.50 $23.50 $23.50 190
2023-06-23 $23.55 $23.55 $23.55 $23.55 $23.55 0
2023-06-22 $23.55 $23.55 $23.55 $23.55 $23.55 0
2023-06-21 $23.55 $23.55 $23.55 $23.55 $23.55 0
2023-06-20 $23.19 $23.55 $23.19 $23.55 $23.55 350
2023-06-16 $23.52 $23.52 $23.52 $23.52 $23.52 0
2023-06-15 $23.51 $23.52 $23.26 $23.52 $23.52 1,125
2023-06-14 $24.00 $24.00 $23.51 $23.84 $23.84 3,435
2023-06-13 $23.95 $24.00 $23.80 $24.00 $24.00 2,154
2023-06-12 $23.90 $23.90 $23.90 $23.90 $23.90 130
2023-06-09 $23.95 $23.95 $23.95 $23.95 $23.95 0
2023-06-08 $23.95 $23.95 $23.95 $23.95 $23.95 2,000
2023-06-07 $25.10 $25.10 $23.76 $24.05 $24.05 1,193
2023-06-06 $25.00 $25.00 $25.00 $25.00 $25.00 0
2023-06-05 $25.53 $25.53 $24.25 $25.00 $25.00 756
2023-06-02 $26.00 $26.00 $26.00 $26.00 $26.00 0
2023-06-01 $26.00 $26.00 $26.00 $26.00 $26.00 0
2023-05-31 $26.00 $26.00 $25.90 $26.00 $26.00 791
2023-05-30 $25.90 $25.90 $25.90 $25.90 $25.90 100
2023-05-26 $26.50 $26.50 $26.50 $26.50 $26.50 0
2023-05-25 $26.50 $26.50 $26.50 $26.50 $26.50 50
2023-05-24 $26.50 $26.50 $26.50 $26.50 $26.50 0
2023-05-23 $26.50 $26.50 $26.50 $26.50 $26.50 0
2023-05-22 $26.50 $26.50 $26.50 $26.50 $26.50 0
2023-05-19 $24.51 $26.50 $24.51 $26.50 $26.50 1,175
2023-05-18 $24.25 $24.53 $24.25 $24.50 $24.50 510
2023-05-17 $22.70 $24.00 $22.70 $24.00 $24.00 4,083
2023-05-16 $22.70 $22.70 $22.70 $22.70 $22.70 199
2023-05-15 $22.40 $22.40 $22.40 $22.40 $22.40 100
2023-05-12 $22.50 $22.50 $22.50 $22.50 $22.50 900
2023-05-11 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-05-10 $22.25 $22.50 $21.70 $22.50 $22.50 3,642
2023-05-09 $22.25 $22.25 $22.25 $22.25 $22.25 100
2023-05-08 $21.88 $22.00 $21.75 $22.00 $22.00 1,300
2023-05-05 $21.97 $21.97 $21.97 $21.97 $21.97 0
2023-05-04 $21.97 $21.97 $21.97 $21.97 $21.97 181
2023-05-03 $21.35 $21.35 $21.35 $21.35 $21.35 1
2023-05-02 $21.35 $21.35 $21.35 $21.35 $21.21 109
2023-05-01 $20.75 $21.15 $20.55 $21.15 $21.01 1,583
2023-04-28 $21.55 $21.55 $20.00 $20.66 $20.53 2,912
2023-04-27 $21.35 $21.35 $21.35 $21.35 $21.35 1
2023-04-26 $21.36 $21.36 $21.26 $21.35 $21.35 795
2023-04-25 $21.80 $21.80 $21.51 $21.51 $21.51 300
2023-04-24 $22.00 $22.00 $22.00 $22.00 $22.00 0
2023-04-21 $22.00 $22.00 $22.00 $22.00 $22.00 5
2023-04-20 $22.00 $22.38 $22.00 $22.00 $22.00 1,345
2023-04-19 $21.60 $22.00 $21.60 $22.00 $22.00 1,034
2023-04-18 $21.59 $21.59 $21.59 $21.59 $21.59 320
2023-04-17 $21.45 $22.00 $20.76 $22.00 $22.00 2,225
2023-04-14 $21.85 $21.85 $21.05 $21.55 $21.55 645
2023-04-13 $22.55 $27.00 $22.00 $22.25 $22.25 2,139
2023-04-12 $21.40 $21.40 $21.40 $21.40 $21.40 0
2023-04-11 $21.90 $21.90 $21.40 $21.40 $21.40 1,205
2023-04-10 $21.51 $22.00 $21.51 $21.70 $21.70 900
2023-04-06 $22.25 $22.25 $22.25 $22.25 $22.25 0
2023-04-05 $22.25 $22.25 $22.25 $22.25 $22.25 0
2023-04-04 $22.25 $22.25 $22.25 $22.25 $22.25 338
2023-04-03 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-03-31 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-03-30 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-03-29 $22.50 $22.50 $21.75 $22.50 $22.50 2,066
2023-03-28 $22.50 $22.50 $22.50 $22.50 $22.50 0
2023-03-27 $22.26 $22.50 $22.26 $22.50 $22.50 1,450
2023-03-24 $22.26 $22.77 $22.26 $22.77 $22.77 302
2023-03-23 $22.75 $22.75 $22.01 $22.60 $22.60 2,417
2023-03-22 $22.88 $22.88 $22.88 $22.88 $22.88 0
2023-03-21 $22.75 $23.00 $22.75 $22.88 $22.88 300
2023-03-20 $23.01 $23.01 $23.01 $23.01 $23.01 109
2023-03-17 $23.01 $23.01 $23.01 $23.01 $23.01 110
2023-03-16 $23.05 $23.05 $23.05 $23.05 $23.05 128
2023-03-15 $23.00 $23.55 $23.00 $23.52 $23.52 1,653
2023-03-14 $24.00 $24.00 $24.00 $24.00 $24.00 100
2023-03-13 $24.35 $24.35 $24.35 $24.35 $24.35 0
2023-03-10 $24.88 $24.88 $23.05 $24.35 $24.35 2,072
2023-03-09 $25.00 $25.00 $25.00 $25.00 $25.00 0
2023-03-08 $25.20 $25.20 $24.76 $25.00 $25.00 1,564
2023-03-07 $25.96 $25.96 $25.96 $25.96 $25.96 0
2023-03-06 $26.00 $26.00 $25.51 $25.96 $25.96 2,350
2023-03-03 $25.75 $25.75 $25.75 $25.75 $25.75 140
2023-03-02 $25.86 $25.86 $25.51 $25.51 $25.51 370
2023-03-01 $25.86 $25.86 $25.86 $25.86 $25.86 497
2023-02-28 $26.15 $26.15 $26.15 $26.15 $26.15 151
2023-02-27 $26.43 $26.43 $26.43 $26.43 $26.43 266
2023-02-24 $25.86 $25.86 $25.86 $25.86 $25.86 0
2023-02-23 $25.86 $25.86 $25.86 $25.86 $25.86 0
2023-02-22 $25.86 $25.86 $25.86 $25.86 $25.86 0
2023-02-21 $25.86 $25.86 $25.86 $25.86 $25.86 0
2023-02-17 $26.15 $26.35 $25.86 $25.86 $25.86 632
2023-02-16 $25.86 $25.86 $25.86 $25.86 $25.86 507
2023-02-15 $26.25 $26.25 $26.25 $26.25 $26.25 0
2023-02-14 $26.50 $26.50 $26.00 $26.25 $26.25 1,200
2023-02-13 $26.68 $26.68 $26.50 $26.50 $26.50 250
2023-02-10 $26.78 $26.78 $26.78 $26.78 $26.78 1
2023-02-09 $26.78 $26.78 $26.78 $26.78 $26.78 1
2023-02-08 $26.75 $26.78 $26.64 $26.78 $26.78 1,384
2023-02-07 $26.75 $26.78 $26.75 $26.75 $26.75 1,700
2023-02-06 $27.00 $27.00 $27.00 $27.00 $27.00 0
2023-02-03 $27.00 $27.00 $27.00 $27.00 $27.00 400
2023-02-02 $26.55 $26.55 $26.55 $26.55 $26.55 60
2023-02-01 $26.55 $26.55 $26.55 $26.55 $26.55 100
2023-01-31 $26.90 $26.90 $26.90 $26.90 $26.76 90
2023-01-30 $26.90 $26.90 $26.90 $26.90 $26.76 605
2023-01-27 $26.75 $26.75 $26.75 $26.75 $26.61 100
2023-01-26 $26.00 $26.50 $26.00 $26.50 $26.36 206
2023-01-25 $27.13 $27.13 $27.13 $27.13 $26.98 0
2023-01-24 $27.13 $27.13 $27.13 $27.13 $26.98 0
2023-01-23 $27.13 $27.13 $27.13 $27.13 $26.98 0
2023-01-20 $27.13 $27.13 $27.13 $27.13 $26.98 0
2023-01-19 $27.13 $27.13 $27.13 $27.13 $26.98 363
2023-01-18 $27.13 $27.13 $27.13 $27.13 $26.98 10
2023-01-17 $27.13 $27.13 $27.13 $27.13 $26.98 150
2023-01-13 $27.75 $27.75 $27.75 $27.75 $27.60 100
2023-01-12 $27.50 $27.75 $26.00 $27.75 $27.60 2,000
2023-01-11 $27.00 $27.34 $27.00 $27.34 $27.19 700
2023-01-10 $27.50 $27.50 $27.50 $27.50 $27.36 0
2023-01-09 $27.50 $27.50 $27.50 $27.50 $27.36 0
2023-01-06 $26.85 $27.50 $26.85 $27.50 $27.50 1,200
2023-01-05 $26.40 $26.40 $26.40 $26.40 $26.40 0
2023-01-04 $26.40 $26.40 $26.40 $26.40 $26.40 0
2023-01-03 $26.40 $26.40 $26.40 $26.40 $26.40 0
2022-12-30 $26.63 $26.75 $26.40 $26.40 $26.40 1,200
2022-12-29 $26.15 $26.50 $26.15 $26.50 $26.50 566
2022-12-28 $26.15 $26.15 $26.15 $26.15 $26.15 1
2022-12-27 $26.10 $26.49 $26.10 $26.15 $26.15 1,460
2022-12-23 $26.26 $26.30 $26.26 $26.30 $26.30 1,100
2022-12-22 $26.50 $26.50 $26.26 $26.50 $26.50 1,250
2022-12-21 $26.75 $26.96 $26.51 $26.51 $26.51 3,900
2022-12-20 $26.75 $26.75 $26.75 $26.75 $26.75 100
2022-12-19 $26.50 $26.50 $26.30 $26.50 $26.50 350
2022-12-16 $26.95 $26.95 $26.26 $26.26 $26.26 7,102
2022-12-15 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-12-14 $28.88 $28.88 $27.00 $27.00 $27.00 6,955
2022-12-13 $29.40 $29.50 $28.80 $28.88 $28.88 6,651
2022-12-12 $30.00 $30.00 $30.00 $30.00 $30.00 402
2022-12-09 $30.00 $30.00 $30.00 $30.00 $30.00 620
2022-12-08 $29.75 $29.75 $29.75 $29.75 $29.75 15
2022-12-07 $29.75 $29.75 $29.75 $29.75 $29.75 0
2022-12-06 $29.63 $29.75 $29.63 $29.75 $29.75 300
2022-12-05 $29.30 $29.30 $29.30 $29.30 $29.30 0
2022-12-02 $29.48 $29.48 $29.30 $29.30 $29.30 1,123
2022-12-01 $29.55 $29.55 $29.05 $29.20 $29.20 2,312
2022-11-30 $29.85 $29.85 $29.55 $29.55 $29.55 2,303
2022-11-29 $30.00 $30.00 $30.00 $30.00 $30.00 400
2022-11-28 $30.05 $30.05 $30.00 $30.00 $30.00 490
2022-11-25 $30.10 $30.10 $30.10 $30.10 $30.10 225
2022-11-23 $29.80 $29.80 $29.70 $29.70 $29.70 2,300
2022-11-22 $29.95 $29.95 $29.50 $29.70 $29.70 937
2022-11-21 $29.95 $29.95 $29.95 $29.95 $29.95 100
2022-11-18 $29.50 $30.00 $29.50 $29.95 $29.95 1,834
2022-11-17 $29.52 $29.52 $29.52 $29.52 $29.52 300
2022-11-16 $29.75 $29.75 $29.75 $29.75 $29.75 0
2022-11-15 $29.75 $29.75 $29.75 $29.75 $29.75 401
2022-11-14 $28.90 $29.50 $28.90 $29.50 $29.50 593
2022-11-11 $29.50 $29.50 $29.50 $29.50 $29.50 0
2022-11-10 $29.50 $29.50 $29.50 $29.50 $29.50 301
2022-11-09 $28.90 $28.90 $28.90 $28.90 $28.90 85
2022-11-08 $29.50 $29.50 $28.90 $28.90 $28.90 500
2022-11-07 $29.00 $29.00 $29.00 $29.00 $29.00 100
2022-11-04 $29.01 $29.01 $29.01 $29.01 $29.01 73
2022-11-03 $29.25 $29.25 $29.01 $29.01 $29.01 700
2022-11-02 $29.50 $29.50 $29.50 $29.50 $29.50 1
2022-11-01 $29.50 $29.50 $29.50 $29.50 $29.50 146
2022-10-31 $29.75 $29.75 $29.75 $29.75 $29.75 238
2022-10-28 $28.76 $29.75 $28.76 $29.75 $29.75 1,828
2022-10-27 $29.30 $29.30 $29.30 $29.30 $29.30 107
2022-10-26 $29.25 $29.30 $28.75 $29.30 $29.30 600
2022-10-25 $28.76 $28.76 $28.76 $28.76 $28.76 100
2022-10-24 $29.30 $30.00 $29.30 $30.00 $30.00 300
2022-10-21 $29.25 $29.25 $29.25 $29.25 $29.25 90
2022-10-20 $29.25 $29.25 $29.25 $29.25 $29.25 2
2022-10-19 $29.25 $29.25 $29.25 $29.25 $29.25 0
2022-10-18 $29.25 $29.25 $29.25 $29.25 $29.25 1
2022-10-17 $29.25 $29.25 $29.25 $29.25 $29.25 0
2022-10-14 $29.25 $29.25 $28.75 $29.25 $29.25 1,076
2022-10-13 $29.01 $29.01 $29.01 $29.01 $29.01 20
2022-10-12 $29.01 $29.01 $29.01 $29.01 $29.01 0
2022-10-11 $29.01 $29.01 $29.01 $29.01 $29.01 0
2022-10-10 $29.01 $29.01 $29.01 $29.01 $29.01 0
2022-10-07 $29.01 $29.01 $29.01 $29.01 $29.01 0
2022-10-06 $29.01 $29.01 $29.01 $29.01 $29.01 0
2022-10-05 $29.01 $29.01 $29.01 $29.01 $29.01 300
2022-10-04 $29.51 $29.51 $29.51 $29.51 $29.51 100
2022-10-03 $29.01 $29.94 $29.01 $29.94 $29.94 2,259
2022-09-30 $29.51 $29.51 $29.51 $29.51 $29.51 0
2022-09-29 $30.06 $30.06 $29.51 $29.51 $29.51 1,500
2022-09-28 $29.76 $30.50 $29.76 $30.50 $30.50 515
2022-09-27 $30.21 $30.21 $30.01 $30.01 $30.01 1,001
2022-09-26 $30.00 $31.00 $29.95 $31.00 $31.00 1,580
2022-09-23 $29.86 $29.86 $29.01 $29.01 $29.01 3,000
2022-09-22 $30.01 $30.04 $29.86 $29.86 $29.86 2,098
2022-09-21 $30.06 $30.73 $30.06 $30.73 $30.73 200
2022-09-20 $31.00 $31.00 $31.00 $31.00 $31.00 0
2022-09-19 $31.00 $31.00 $31.00 $31.00 $31.00 12
2022-09-16 $31.00 $31.00 $31.00 $31.00 $31.00 24
2022-09-15 $31.00 $31.00 $31.00 $31.00 $31.00 948
2022-09-14 $30.25 $30.25 $30.01 $30.01 $30.01 549
2022-09-13 $30.60 $30.60 $30.06 $30.06 $30.06 402
2022-09-12 $30.85 $30.85 $30.85 $30.85 $30.85 207
2022-09-09 $30.50 $30.50 $30.50 $30.50 $30.50 0
2022-09-08 $30.50 $30.50 $30.50 $30.50 $30.50 0
2022-09-07 $30.85 $30.85 $30.06 $30.50 $30.50 1,241
2022-09-06 $31.00 $31.20 $31.00 $31.20 $31.20 931
2022-09-02 $30.25 $30.25 $30.25 $30.25 $30.25 3
2022-09-01 $30.01 $30.78 $30.01 $30.25 $30.25 933
2022-08-31 $30.20 $31.20 $30.20 $31.20 $31.20 655
2022-08-30 $30.76 $30.76 $30.76 $30.76 $30.76 305
2022-08-29 $31.13 $31.13 $31.01 $31.01 $31.01 2,076
2022-08-26 $31.47 $31.47 $31.47 $31.47 $31.47 0
2022-08-25 $31.47 $31.47 $31.47 $31.47 $31.47 50
2022-08-24 $31.47 $31.47 $31.47 $31.47 $31.47 17
2022-08-23 $31.47 $31.47 $31.47 $31.47 $31.47 0
2022-08-22 $31.47 $31.47 $31.47 $31.47 $31.47 0
2022-08-19 $31.47 $31.47 $31.47 $31.47 $31.47 0
2022-08-18 $31.47 $31.47 $31.47 $31.47 $31.47 0
2022-08-17 $31.47 $31.47 $31.47 $31.47 $31.47 0
2022-08-16 $31.25 $31.47 $31.25 $31.47 $31.47 900
2022-08-15 $31.14 $31.14 $31.14 $31.14 $31.14 100
2022-08-12 $31.50 $31.50 $31.02 $31.02 $31.02 2,201
2022-08-11 $31.76 $31.76 $31.75 $31.75 $31.75 952
2022-08-10 $31.75 $31.75 $31.75 $31.75 $31.75 86
2022-08-09 $31.86 $31.86 $31.75 $31.75 $31.75 562
2022-08-08 $31.86 $31.86 $31.75 $31.75 $31.75 400
2022-08-05 $31.86 $31.86 $31.86 $31.86 $31.86 250
2022-08-04 $32.02 $32.02 $32.02 $32.02 $32.02 0
2022-08-03 $32.00 $32.02 $31.86 $32.02 $32.02 800
2022-08-02 $32.00 $32.36 $32.00 $32.36 $32.22 400
2022-08-01 $32.25 $32.25 $32.05 $32.05 $31.91 540
2022-07-29 $32.00 $32.00 $32.00 $32.00 $31.86 1
2022-07-28 $32.00 $32.00 $32.00 $32.00 $31.86 100
2022-07-27 $31.75 $32.25 $31.75 $32.25 $32.11 1,100
2022-07-26 $32.30 $32.30 $31.55 $32.05 $31.91 950
2022-07-25 $32.65 $32.65 $32.65 $32.65 $32.51 17
2022-07-22 $32.50 $32.65 $32.50 $32.65 $32.51 200
2022-07-21 $33.00 $33.00 $33.00 $33.00 $32.86 0
2022-07-20 $33.00 $33.00 $33.00 $33.00 $32.86 0
2022-07-19 $32.00 $33.00 $32.00 $33.00 $32.86 400
2022-07-18 $33.00 $33.00 $33.00 $33.00 $32.86 100
2022-07-15 $32.00 $32.00 $32.00 $32.00 $31.86 0
2022-07-14 $32.00 $32.00 $32.00 $32.00 $31.86 9
2022-07-13 $32.40 $32.40 $32.00 $32.00 $31.86 500
2022-07-12 $31.50 $32.00 $31.50 $32.00 $31.86 500
2022-07-11 $33.00 $33.00 $33.00 $33.00 $32.86 153
2022-07-08 $32.50 $32.50 $32.50 $32.50 $32.36 354
2022-07-07 $31.20 $31.20 $31.20 $31.20 $31.06 0
2022-07-06 $31.85 $31.85 $30.06 $31.20 $31.06 1,812
2022-07-05 $32.50 $32.50 $32.50 $32.50 $32.36 0
2022-07-01 $32.50 $32.50 $32.50 $32.50 $32.36 0
2022-06-30 $32.50 $32.50 $32.50 $32.50 $32.36 300
2022-06-29 $33.40 $33.40 $33.40 $33.40 $33.25 0
2022-06-28 $33.40 $33.40 $33.40 $33.40 $33.25 314
2022-06-27 $32.00 $32.00 $31.25 $31.75 $31.61 2,600
2022-06-24 $30.51 $31.00 $30.51 $31.00 $30.87 1,334
2022-06-23 $31.00 $31.00 $31.00 $31.00 $30.87 0
2022-06-22 $31.00 $31.00 $31.00 $31.00 $30.87 205
2022-06-21 $31.00 $31.00 $30.05 $30.05 $29.92 2,600
2022-06-17 $31.53 $31.53 $31.05 $31.45 $31.31 700
2022-06-16 $31.90 $31.90 $31.90 $31.90 $31.76 961
2022-06-15 $32.55 $32.55 $32.00 $32.00 $31.86 1,305
2022-06-14 $33.00 $33.00 $32.00 $33.00 $32.86 400
2022-06-13 $33.00 $33.00 $32.05 $32.75 $32.61 3,973
2022-06-10 $33.40 $33.40 $33.40 $33.40 $33.25 0
2022-06-09 $33.40 $33.40 $33.40 $33.40 $33.25 0
2022-06-08 $33.40 $33.40 $33.40 $33.40 $33.25 100
2022-06-07 $33.35 $33.50 $33.05 $33.05 $32.91 5,222
2022-06-06 $33.05 $33.05 $33.05 $33.05 $32.91 1
2022-06-03 $33.05 $33.05 $33.05 $33.05 $32.91 0
2022-06-02 $33.05 $33.05 $33.05 $33.05 $32.91 10
2022-06-01 $33.05 $33.05 $33.05 $33.05 $32.91 0
2022-05-31 $33.50 $33.50 $33.05 $33.05 $32.91 2,050
2022-05-27 $33.05 $33.50 $33.05 $33.50 $33.35 4,016
2022-05-26 $33.75 $33.75 $33.05 $33.05 $32.91 1,390
2022-05-25 $35.00 $35.00 $33.05 $33.05 $32.91 1,048
2022-05-24 $33.70 $33.70 $33.05 $33.05 $32.91 2,502
2022-05-23 $34.25 $34.45 $33.90 $33.90 $33.75 3,200
2022-05-20 $34.20 $34.25 $34.05 $34.25 $34.10 2,150
2022-05-19 $34.25 $34.25 $34.25 $34.25 $34.10 0
2022-05-18 $34.27 $34.30 $34.25 $34.25 $34.10 1,270
2022-05-17 $34.05 $34.52 $34.05 $34.52 $34.37 861
2022-05-16 $35.65 $35.73 $34.55 $34.55 $34.40 3,265
2022-05-13 $35.65 $35.65 $35.65 $35.65 $35.49 13
2022-05-12 $34.55 $35.65 $34.55 $35.65 $35.49 891
2022-05-11 $35.00 $36.00 $34.50 $36.00 $35.84 1,362
2022-05-10 $34.75 $35.15 $34.75 $35.15 $35.00 600
2022-05-09 $36.00 $36.00 $36.00 $36.00 $35.84 7
2022-05-06 $36.00 $36.00 $36.00 $36.00 $35.84 0
2022-05-05 $36.00 $36.00 $36.00 $36.00 $35.84 18
2022-05-04 $36.00 $36.00 $36.00 $36.00 $35.84 0
2022-05-03 $36.49 $36.49 $36.00 $36.00 $35.70 2,900
2022-05-02 $36.75 $36.75 $36.55 $36.55 $36.25 4,200
2022-04-29 $37.50 $37.50 $37.00 $37.00 $36.70 10,406
2022-04-28 $38.25 $38.25 $37.55 $37.55 $37.24 4,410
2022-04-27 $40.55 $40.55 $39.00 $39.00 $38.68 3,214
2022-04-26 $42.10 $42.10 $42.06 $42.06 $41.71 2,450
2022-04-25 $42.56 $42.56 $42.06 $42.06 $41.71 2,450
2022-04-22 $42.75 $43.00 $41.51 $43.00 $42.65 3,100
2022-04-21 $43.50 $43.63 $43.50 $43.50 $43.14 5,314
2022-04-20 $43.00 $43.50 $43.00 $43.50 $43.14 5,141
2022-04-19 $42.50 $42.50 $42.50 $42.50 $42.15 0
2022-04-18 $42.50 $42.50 $42.50 $42.50 $42.15 0
2022-04-14 $42.13 $42.50 $42.13 $42.50 $42.15 2,146
2022-04-13 $42.00 $42.00 $42.00 $42.00 $41.66 135
2022-04-12 $42.00 $42.00 $42.00 $42.00 $41.66 200
2022-04-11 $41.52 $41.52 $41.52 $41.52 $41.18 0
2022-04-08 $41.51 $41.52 $41.51 $41.51 $41.17 500
2022-04-07 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-04-06 $41.51 $41.51 $41.51 $41.51 $41.17 500
2022-04-05 $41.75 $41.75 $41.75 $41.75 $41.41 0
2022-04-04 $41.75 $41.75 $41.75 $41.75 $41.41 0
2022-04-01 $41.75 $41.75 $41.75 $41.75 $41.41 111
2022-03-31 $42.00 $42.00 $42.00 $42.00 $41.66 100
2022-03-30 $42.25 $42.25 $42.25 $42.25 $41.90 0
2022-03-29 $42.25 $42.25 $42.25 $42.25 $41.90 0
2022-03-28 $42.25 $42.25 $42.25 $42.25 $41.90 0
2022-03-25 $42.25 $42.25 $42.25 $42.25 $41.90 0
2022-03-24 $42.25 $42.25 $42.25 $42.25 $41.90 100
2022-03-23 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-03-22 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-03-21 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-03-18 $41.51 $41.51 $41.51 $41.51 $41.17 300
2022-03-17 $41.51 $41.80 $41.51 $41.80 $41.46 1,200
2022-03-16 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-03-15 $41.51 $41.51 $41.51 $41.51 $41.17 1
2022-03-14 $41.51 $41.51 $41.51 $41.51 $41.17 4,444
2022-03-11 $41.51 $41.51 $41.51 $41.51 $41.17 262
2022-03-10 $41.51 $41.51 $41.51 $41.51 $41.17 7
2022-03-09 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-03-08 $41.51 $41.51 $41.51 $41.51 $41.17 1,701
2022-03-07 $42.00 $42.00 $41.51 $41.51 $41.17 1,122
2022-03-04 $42.25 $42.25 $42.25 $42.25 $41.90 401
2022-03-03 $42.10 $42.10 $42.10 $42.10 $41.75 200
2022-03-02 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-03-01 $41.80 $41.80 $41.51 $41.51 $41.17 300
2022-02-28 $41.51 $41.51 $41.51 $41.51 $41.17 1
2022-02-25 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-02-24 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-02-23 $41.51 $41.51 $41.51 $41.51 $41.17 0
2022-02-22 $41.51 $42.00 $41.51 $41.55 $41.21 100
2022-02-18 $41.55 $41.55 $41.55 $41.55 $41.21 0
2022-02-17 $41.55 $41.55 $41.55 $41.55 $41.21 100
2022-02-16 $41.51 $41.51 $41.51 $41.51 $41.17 1,764
2022-02-15 $42.01 $42.01 $42.01 $42.01 $41.67 119
2022-02-14 $42.01 $42.01 $42.01 $42.01 $41.67 600
2022-02-11 $41.75 $41.75 $41.75 $41.75 $41.41 65
2022-02-10 $41.75 $41.75 $41.75 $41.75 $41.41 483
2022-02-09 $41.50 $41.50 $41.50 $41.50 $41.16 555
2022-02-08 $41.50 $41.50 $41.50 $41.50 $41.16 400
2022-02-07 $41.90 $41.90 $40.06 $41.50 $41.16 2,418
2022-02-04 $41.55 $41.55 $41.55 $41.55 $41.21 0
2022-02-03 $42.00 $42.00 $41.55 $41.55 $41.21 1,619
2022-02-02 $42.30 $42.30 $41.55 $41.55 $41.21 553
2022-02-01 $42.00 $42.00 $42.00 $42.00 $41.39 2
2022-01-31 $41.50 $42.00 $41.50 $42.00 $41.39 1,882
2022-01-28 $40.55 $41.05 $40.55 $41.05 $40.45 2,410
2022-01-27 $40.76 $40.76 $40.76 $40.76 $40.16 0
2022-01-26 $41.05 $41.05 $40.76 $40.76 $40.16 400
2022-01-25 $42.00 $42.00 $40.76 $40.79 $40.19 2,700
2022-01-24 $41.00 $41.00 $41.00 $41.00 $40.40 0
2022-01-21 $41.00 $41.00 $41.00 $41.00 $40.40 0
2022-01-20 $41.00 $41.00 $41.00 $41.00 $40.40 0
2022-01-19 $42.25 $42.25 $40.76 $41.00 $40.40 4,033
2022-01-18 $43.50 $43.50 $43.50 $43.50 $42.86 0
2022-01-14 $42.25 $43.50 $42.25 $43.50 $42.86 207
2022-01-13 $41.00 $42.00 $40.76 $42.00 $41.39 5,400
2022-01-12 $41.50 $41.50 $41.50 $41.50 $40.89 0
2022-01-11 $43.50 $43.50 $43.50 $43.50 $42.86 204
2022-01-10 $43.50 $43.50 $43.50 $43.50 $42.86 0
2022-01-07 $43.30 $43.50 $43.30 $43.50 $42.86 204
2022-01-06 $41.06 $43.50 $41.06 $43.50 $42.86 800
2022-01-05 $42.00 $42.00 $42.00 $42.00 $41.39 500
2022-01-04 $44.00 $44.50 $40.06 $44.15 $43.50 1,410
2022-01-03 $42.50 $42.50 $42.50 $42.50 $41.88 0
2021-12-31 $45.50 $45.50 $45.50 $45.50 $44.84 500
2021-12-30 $45.50 $45.50 $45.50 $45.50 $44.84 0
2021-12-29 $45.50 $45.50 $45.50 $45.50 $44.84 500
2021-12-28 $43.00 $45.50 $43.00 $45.50 $44.84 1,200
2021-12-27 $41.95 $43.00 $41.95 $43.00 $42.37 365
2021-12-23 $41.51 $41.51 $41.51 $41.51 $40.90 0
2021-12-22 $41.51 $41.51 $41.51 $41.51 $40.90 0
2021-12-21 $42.00 $42.00 $41.51 $41.51 $40.90 12,196
2021-12-20 $42.00 $42.00 $42.00 $42.00 $41.39 95,200
2021-12-17 $42.00 $42.00 $42.00 $42.00 $41.39 12
2021-12-16 $42.00 $42.00 $42.00 $42.00 $41.39 0
2021-12-15 $42.00 $42.00 $42.00 $42.00 $41.39 65
2021-12-14 $42.00 $42.00 $42.00 $42.00 $41.39 0
2021-12-13 $42.00 $42.00 $42.00 $42.00 $41.39 0
2021-12-10 $42.00 $42.00 $42.00 $42.00 $41.39 400
2021-12-09 $41.80 $41.80 $41.75 $41.75 $41.14 612
2021-12-08 $42.35 $42.35 $40.75 $42.00 $41.39 1,625
2021-12-07 $42.00 $42.00 $42.00 $42.00 $41.39 0
2021-12-06 $42.00 $42.00 $42.00 $42.00 $41.39 0
2021-12-03 $42.00 $42.00 $42.00 $42.00 $41.39 90
2021-12-02 $42.00 $42.00 $42.00 $42.00 $41.39 0
2021-12-01 $41.76 $42.00 $41.76 $42.00 $41.39 1,152
2021-11-30 $42.05 $42.05 $42.00 $42.00 $41.39 329
2021-11-29 $42.00 $44.00 $42.00 $44.00 $43.36 210
2021-11-26 $42.20 $42.20 $42.00 $42.00 $41.39 811
2021-11-24 $41.85 $41.85 $41.85 $41.85 $41.24 0
2021-11-23 $41.85 $41.85 $41.85 $41.85 $41.24 0
2021-11-22 $41.85 $41.85 $41.85 $41.85 $41.24 0
2021-11-19 $42.55 $42.55 $41.51 $41.85 $41.24 5,066
2021-11-18 $42.30 $42.35 $42.25 $42.35 $41.73 1,911
2021-11-17 $42.75 $42.75 $42.75 $42.75 $42.13 150
2021-11-16 $42.75 $42.75 $42.75 $42.75 $42.13 1,000
2021-11-15 $43.25 $43.25 $42.75 $42.75 $42.13 1,201
2021-11-12 $43.50 $43.50 $43.50 $43.50 $42.86 1
2021-11-11 $43.50 $43.50 $43.50 $43.50 $42.86 1
2021-11-10 $43.50 $43.50 $43.50 $43.50 $42.86 773
2021-11-09 $43.50 $44.00 $43.50 $44.00 $43.36 1,100
2021-11-08 $43.00 $43.00 $43.00 $43.00 $42.37 0
2021-11-05 $42.75 $43.00 $42.75 $43.00 $42.37 18,174
2021-11-04 $42.25 $42.25 $42.25 $42.25 $41.63 0
2021-11-03 $42.25 $42.25 $42.25 $42.25 $41.63 431
2021-11-02 $42.00 $42.50 $42.00 $42.50 $41.61 2,413
2021-11-01 $42.00 $42.00 $42.00 $42.00 $41.12 725
2021-10-29 $41.55 $41.55 $41.55 $41.55 $40.68 210
2021-10-28 $41.55 $41.55 $41.55 $41.55 $40.68 313
2021-10-27 $41.55 $41.55 $41.55 $41.55 $40.68 90
2021-10-26 $41.45 $41.55 $41.45 $41.55 $40.68 876
2021-10-25 $41.05 $41.05 $41.05 $41.05 $40.19 26
2021-10-22 $41.05 $41.05 $41.05 $41.05 $40.19 825
2021-10-21 $41.00 $41.00 $41.00 $41.00 $40.14 93
2021-10-20 $41.00 $41.00 $41.00 $41.00 $40.14 3,018
2021-10-19 $41.05 $41.05 $41.05 $41.05 $40.19 0
2021-10-18 $41.05 $41.05 $41.05 $41.05 $40.19 11
2021-10-15 $41.05 $41.05 $41.05 $41.05 $40.19 500
2021-10-14 $40.94 $40.95 $40.94 $40.95 $40.10 359
2021-10-13 $40.76 $40.76 $40.76 $40.76 $39.91 3,878
2021-10-12 $41.00 $41.00 $40.76 $40.76 $39.91 745
2021-10-11 $41.00 $41.00 $41.00 $41.00 $40.14 0
2021-10-08 $41.25 $41.25 $41.00 $41.00 $40.14 4,000
2021-10-07 $41.00 $41.00 $41.00 $41.00 $40.14 0
2021-10-06 $41.00 $41.00 $41.00 $41.00 $40.14 27
2021-10-05 $41.00 $41.00 $41.00 $41.00 $40.14 0
2021-10-04 $41.00 $41.00 $41.00 $41.00 $40.14 1,000
2021-10-01 $41.60 $41.60 $41.60 $41.60 $40.73 0
2021-09-30 $41.60 $41.60 $41.60 $41.60 $40.73 4,482
2021-09-29 $41.60 $41.79 $41.60 $41.60 $40.73 1,003
2021-09-28 $41.85 $41.85 $41.85 $41.85 $40.98 501
2021-09-27 $42.01 $42.01 $42.01 $42.01 $41.13 0
2021-09-24 $42.01 $42.01 $42.01 $42.01 $41.13 0
2021-09-23 $42.01 $42.01 $42.01 $42.01 $41.13 1
2021-09-22 $42.01 $42.01 $42.01 $42.01 $41.13 0
2021-09-21 $42.01 $42.01 $42.01 $42.01 $41.13 1,383
2021-09-20 $42.01 $42.01 $42.01 $42.01 $41.13 500
2021-09-17 $42.25 $42.25 $42.25 $42.25 $41.37 200
2021-09-16 $42.25 $42.25 $42.25 $42.25 $41.37 10,456
2021-09-15 $42.90 $42.90 $42.90 $42.90 $42.00 200
2021-09-14 $42.25 $42.25 $42.25 $42.25 $41.37 1,000
2021-09-13 $42.99 $42.99 $42.25 $42.47 $41.58 2,100
2021-09-10 $42.50 $42.65 $42.25 $42.25 $41.37 4,755
2021-09-09 $42.45 $42.45 $42.45 $42.45 $41.56 0
2021-09-08 $42.45 $42.45 $42.45 $42.45 $41.56 1
2021-09-07 $42.45 $42.45 $42.45 $42.45 $41.56 100
2021-09-03 $43.00 $43.00 $43.00 $43.00 $42.10 0
2021-09-02 $43.00 $43.00 $43.00 $43.00 $42.10 0
2021-09-01 $43.00 $43.00 $43.00 $43.00 $42.10 0
2021-08-31 $43.00 $43.00 $43.00 $43.00 $42.10 0
2021-08-30 $43.00 $43.00 $43.00 $43.00 $42.10 0
2021-08-27 $43.00 $43.00 $43.00 $43.00 $42.10 27
2021-08-26 $43.00 $43.00 $43.00 $43.00 $42.10 0
2021-08-25 $42.50 $43.00 $42.50 $43.00 $42.10 1,115
2021-08-24 $42.25 $42.25 $42.25 $42.25 $41.37 50
2021-08-23 $42.25 $42.25 $42.25 $42.25 $41.37 0
2021-08-20 $42.25 $42.25 $42.25 $42.25 $41.37 201
2021-08-19 $42.40 $42.40 $42.25 $42.25 $41.37 600
2021-08-18 $43.10 $43.10 $42.25 $42.25 $41.37 1,125
2021-08-17 $43.30 $43.50 $42.25 $43.50 $42.59 3,637
2021-08-16 $43.30 $43.30 $43.30 $43.30 $42.40 0
2021-08-13 $43.30 $43.30 $43.30 $43.30 $42.40 1
2021-08-12 $43.30 $43.30 $43.30 $43.30 $42.40 651
2021-08-11 $43.30 $43.30 $43.30 $43.30 $42.40 683
2021-08-10 $43.30 $43.30 $43.30 $43.30 $42.40 27
2021-08-09 $43.30 $43.30 $43.30 $43.30 $42.40 200
2021-08-06 $43.30 $43.30 $43.30 $43.30 $42.40 430
2021-08-05 $43.30 $43.30 $43.30 $43.30 $42.40 766
2021-08-04 $43.30 $43.30 $43.30 $43.30 $42.40 800
2021-08-03 $43.30 $43.30 $43.30 $43.30 $42.13 106
2021-08-02 $43.30 $43.30 $43.30 $43.30 $42.13 1,175
2021-07-30 $43.50 $43.50 $43.50 $43.50 $42.33 400
2021-07-29 $43.30 $43.30 $43.30 $43.30 $42.13 87
2021-07-28 $43.30 $43.30 $43.30 $43.30 $42.13 0
2021-07-27 $43.30 $43.30 $43.30 $43.30 $42.13 0
2021-07-26 $43.30 $43.30 $43.30 $43.30 $42.13 0
2021-07-23 $43.30 $43.30 $43.30 $43.30 $42.13 0
2021-07-22 $43.30 $43.30 $43.30 $43.30 $42.13 0
2021-07-21 $43.30 $43.30 $43.30 $43.30 $42.13 87
2021-07-20 $43.30 $43.30 $43.30 $43.30 $42.13 105
2021-07-19 $43.40 $43.40 $43.05 $43.05 $41.89 1,727
2021-07-16 $43.30 $43.30 $43.30 $43.30 $42.13 188
2021-07-15 $44.00 $44.00 $44.00 $44.00 $42.81 0
2021-07-14 $44.00 $44.00 $44.00 $44.00 $42.81 275
2021-07-13 $43.50 $44.00 $43.30 $44.00 $42.81 1,473
2021-07-12 $44.60 $44.60 $44.60 $44.60 $43.40 0
2021-07-09 $44.60 $44.60 $44.60 $44.60 $43.40 0
2021-07-08 $44.60 $44.60 $44.60 $44.60 $43.40 100
2021-07-07 $44.25 $44.25 $44.25 $44.25 $43.06 100
2021-07-06 $44.50 $44.60 $44.50 $44.60 $43.40 706
2021-07-02 $44.50 $44.50 $44.50 $44.50 $43.30 1
2021-07-01 $44.50 $44.50 $44.50 $44.50 $43.30 7
2021-06-30 $44.50 $44.50 $44.50 $44.50 $43.30 195
2021-06-29 $44.00 $44.00 $44.00 $44.00 $42.81 110
2021-06-28 $43.25 $43.25 $43.25 $43.25 $42.08 50
2021-06-25 $43.25 $43.25 $43.25 $43.25 $42.08 4
2021-06-24 $44.00 $44.26 $43.25 $43.25 $42.08 1,100
2021-06-23 $44.00 $44.00 $44.00 $44.00 $42.81 1
2021-06-22 $44.00 $44.00 $44.00 $44.00 $42.81 1
2021-06-21 $44.00 $44.00 $44.00 $44.00 $42.81 10
2021-06-18 $44.00 $44.00 $44.00 $44.00 $42.81 500
2021-06-17 $43.25 $44.25 $43.25 $44.13 $42.94 400
2021-06-16 $44.75 $44.75 $44.75 $44.75 $43.54 7
2021-06-15 $44.75 $44.75 $44.75 $44.75 $43.54 225
2021-06-14 $44.98 $44.98 $44.98 $44.98 $43.77 100
2021-06-11 $44.75 $44.98 $43.10 $44.98 $43.76 879
2021-06-10 $44.75 $44.75 $44.75 $44.75 $43.54 48
2021-06-09 $44.75 $44.75 $44.75 $44.75 $43.54 200
2021-06-08 $44.75 $44.75 $44.75 $44.75 $43.54 158
2021-06-07 $44.75 $44.75 $44.75 $44.75 $43.54 635
2021-06-04 $44.81 $45.00 $44.81 $45.00 $43.79 451
2021-06-03 $44.81 $45.00 $44.81 $45.00 $43.79 329
2021-06-02 $45.00 $45.00 $45.00 $45.00 $43.79 11
2021-06-01 $45.25 $45.25 $45.00 $45.00 $43.79 466
2021-05-28 $45.00 $45.00 $45.00 $45.00 $43.79 0
2021-05-27 $45.00 $45.00 $45.00 $45.00 $43.79 18
2021-05-26 $45.25 $45.25 $45.00 $45.00 $43.79 400
2021-05-25 $45.25 $45.25 $45.25 $45.25 $44.03 120
2021-05-24 $45.25 $45.25 $45.25 $45.25 $44.03 20
2021-05-21 $45.50 $45.50 $45.25 $45.25 $44.03 750
2021-05-20 $45.31 $45.50 $45.25 $45.25 $44.03 3,000
2021-05-19 $45.25 $45.25 $45.25 $45.25 $44.03 100
2021-05-18 $45.25 $45.25 $45.25 $45.25 $44.03 250
2021-05-17 $45.50 $45.50 $45.00 $45.05 $43.84 460
2021-05-14 $45.50 $45.50 $45.50 $45.50 $44.27 195
2021-05-13 $45.31 $45.31 $45.00 $45.00 $43.79 716
2021-05-12 $44.98 $44.98 $44.98 $44.98 $43.77 78
2021-05-11 $45.50 $45.50 $44.98 $44.98 $43.77 1,052
2021-05-10 $45.63 $46.00 $45.50 $45.50 $44.27 2,074
2021-05-07 $45.50 $45.50 $45.50 $45.50 $44.27 225
2021-05-06 $45.25 $45.25 $45.25 $45.25 $44.03 222
2021-05-05 $45.50 $45.50 $45.50 $45.50 $44.27 4
2021-05-04 $45.51 $45.51 $45.50 $45.50 $44.01 1,137
2021-05-03 $45.25 $45.25 $45.25 $45.25 $43.77 117
2021-04-30 $45.25 $45.25 $45.25 $45.25 $43.77 109
2021-04-29 $45.00 $45.25 $45.00 $45.25 $43.77 317
2021-04-28 $44.94 $45.50 $44.94 $45.50 $44.01 1,650
2021-04-27 $45.50 $45.50 $45.50 $45.50 $44.01 100
2021-04-26 $45.50 $45.75 $45.00 $45.00 $43.53 3,400
2021-04-23 $45.90 $45.90 $45.90 $45.90 $44.40 4,202
2021-04-22 $45.00 $45.00 $43.00 $45.00 $43.53 5,719
2021-04-21 $45.00 $45.90 $45.00 $45.90 $44.40 700
2021-04-20 $45.00 $45.50 $45.00 $45.00 $43.53 1,563
2021-04-19 $45.00 $46.00 $44.75 $45.20 $43.72 1,696
2021-04-16 $44.75 $45.38 $44.75 $45.00 $43.53 2,700
2021-04-15 $44.53 $44.53 $44.50 $44.50 $43.05 260
2021-04-14 $44.50 $44.54 $44.50 $44.50 $43.05 757
2021-04-13 $45.00 $45.56 $44.63 $45.00 $43.53 4,635
2021-04-12 $44.50 $44.50 $44.50 $44.50 $43.05 1
2021-04-09 $44.40 $44.85 $44.40 $44.50 $43.05 3,000
2021-04-08 $44.40 $44.40 $44.40 $44.40 $42.95 0
2021-04-07 $44.40 $44.85 $44.40 $44.40 $42.95 2,700
2021-04-06 $44.85 $44.85 $44.40 $44.40 $42.95 1,600
2021-04-05 $44.40 $44.40 $44.40 $44.40 $42.95 3,016
2021-04-01 $44.25 $44.25 $44.25 $44.25 $42.80 0
2021-03-31 $44.25 $44.25 $44.25 $44.25 $42.80 1
2021-03-30 $44.50 $45.00 $44.25 $44.25 $42.80 2,011
2021-03-29 $44.25 $44.25 $44.25 $44.25 $42.80 4,370
2021-03-26 $44.50 $44.50 $44.50 $44.50 $43.05 7,750
2021-03-25 $44.07 $44.07 $44.00 $44.00 $42.56 1,979
2021-03-24 $44.07 $44.07 $44.07 $44.07 $42.63 250
2021-03-23 $44.07 $44.07 $44.07 $44.07 $42.63 0
2021-03-22 $44.30 $44.30 $44.00 $44.07 $42.63 5,140
2021-03-19 $46.00 $46.05 $43.81 $44.00 $42.56 8,702
2021-03-18 $43.75 $46.00 $43.61 $46.00 $44.50 15,602
2021-03-17 $44.00 $44.47 $43.63 $44.00 $42.56 17,900
2021-03-16 $44.00 $44.00 $44.00 $44.00 $42.56 111
2021-03-15 $44.00 $44.00 $44.00 $44.00 $42.56 3,045
2021-03-12 $44.05 $44.20 $44.05 $44.20 $42.76 1,506
2021-03-11 $43.90 $43.90 $43.80 $43.90 $42.47 4,300
2021-03-10 $43.79 $44.25 $43.40 $44.10 $42.66 14,369
2021-03-09 $43.75 $43.75 $43.75 $43.75 $42.32 767
2021-03-08 $43.75 $43.75 $43.75 $43.75 $42.32 1,429
2021-03-05 $43.74 $44.09 $43.50 $43.75 $42.32 8,668
2021-03-04 $43.25 $44.08 $43.25 $44.00 $42.56 4,436
2021-03-03 $43.50 $43.50 $43.25 $43.50 $42.08 8,440
2021-03-02 $43.00 $43.50 $43.00 $43.50 $42.08 632
2021-03-01 $43.45 $43.50 $43.00 $43.50 $42.08 1,875
2021-02-26 $43.03 $43.03 $43.03 $43.03 $41.62 402
2021-02-25 $43.00 $43.03 $43.00 $43.00 $41.59 700
2021-02-24 $43.25 $43.25 $41.00 $43.00 $41.59 700
2021-02-23 $43.40 $43.40 $43.40 $43.40 $41.98 300
2021-02-22 $43.50 $43.50 $43.50 $43.50 $42.08 62
2021-02-19 $43.25 $43.50 $43.25 $43.50 $42.08 1,200
2021-02-18 $43.35 $43.35 $43.01 $43.01 $41.60 350
2021-02-17 $43.60 $43.60 $43.00 $43.00 $41.59 1,100
2021-02-16 $43.75 $43.75 $43.75 $43.75 $42.32 38
2021-02-12 $43.75 $43.75 $43.75 $43.75 $42.32 201
2021-02-11 $42.50 $42.50 $42.50 $42.50 $41.11 1,171
2021-02-10 $42.50 $42.50 $42.50 $42.50 $41.11 14,626
2021-02-09 $41.75 $42.50 $41.00 $42.50 $41.11 14,626
2021-02-08 $41.75 $41.75 $40.25 $41.75 $40.39 1,095
2021-02-05 $42.25 $42.50 $42.25 $42.50 $41.11 10,099
2021-02-04 $41.99 $42.00 $41.99 $42.00 $40.63 295
2021-02-03 $41.25 $41.75 $41.25 $41.75 $40.39 901
2021-02-02 $40.75 $41.25 $40.75 $41.25 $39.65 406
2021-02-01 $41.51 $41.51 $40.00 $40.00 $38.44 5,786
2021-01-29 $40.50 $42.50 $40.30 $42.01 $40.38 4,495
2021-01-28 $40.30 $40.30 $40.00 $40.30 $38.73 6,595
2021-01-27 $41.00 $41.00 $40.25 $40.25 $38.68 4,707
2021-01-26 $40.50 $40.50 $40.50 $40.50 $38.92 200
2021-01-25 $40.25 $40.25 $40.00 $40.25 $38.68 1,115
2021-01-22 $40.00 $40.50 $40.00 $40.50 $38.92 3,228
2021-01-21 $40.00 $40.00 $40.00 $40.00 $38.44 500
2021-01-20 $40.33 $41.00 $39.75 $39.75 $38.20 1,576
2021-01-19 $39.50 $39.75 $39.50 $39.75 $38.20 1,197
2021-01-15 $39.75 $40.50 $39.45 $39.50 $37.96 13,474
2021-01-14 $39.00 $39.30 $38.50 $39.30 $37.77 4,265
2021-01-13 $38.00 $39.00 $38.00 $39.00 $37.48 9,366
2021-01-12 $38.00 $38.00 $38.00 $38.00 $36.52 75
2021-01-11 $38.00 $38.00 $38.00 $38.00 $36.52 6,547
2021-01-08 $38.25 $38.25 $38.00 $38.25 $36.76 1,911
2021-01-07 $39.50 $39.50 $36.05 $38.25 $36.76 13,782
2021-01-06 $39.00 $39.00 $39.00 $39.00 $37.48 1,162
2021-01-05 $38.98 $39.00 $38.05 $38.05 $36.57 4,656
2021-01-04 $38.75 $39.00 $38.75 $39.00 $37.48 416
2020-12-31 $38.00 $38.00 $38.00 $38.00 $36.52 100
2020-12-30 $38.00 $38.00 $38.00 $38.00 $36.52 603
2020-12-29 $37.00 $37.75 $37.00 $37.75 $36.28 322
2020-12-28 $38.00 $39.00 $37.50 $37.50 $36.04 1,743
2020-12-24 $37.00 $37.00 $37.00 $37.00 $35.56 828
2020-12-23 $37.60 $37.60 $37.60 $37.60 $36.14 2,604
2020-12-22 $37.12 $37.60 $37.06 $37.60 $36.14 1,818
2020-12-21 $37.75 $37.75 $37.75 $37.75 $36.28 400
2020-12-18 $37.75 $37.75 $37.59 $37.65 $36.19 4,019
2020-12-17 $37.45 $37.50 $37.45 $37.50 $36.04 3,625
2020-12-16 $37.00 $37.00 $37.00 $37.00 $35.56 1
2020-12-15 $37.00 $37.00 $37.00 $37.00 $35.56 933
2020-12-14 $37.15 $37.15 $37.00 $37.00 $35.56 478
2020-12-11 $37.00 $37.00 $37.00 $37.00 $35.56 5
2020-12-10 $37.00 $37.00 $37.00 $37.00 $35.56 2,104
2020-12-09 $37.00 $37.00 $36.25 $36.25 $34.84 1,275
2020-12-08 $37.00 $37.00 $37.00 $37.00 $35.56 1
2020-12-07 $37.00 $37.00 $37.00 $37.00 $35.56 1,913
2020-12-04 $36.75 $37.00 $36.75 $37.00 $35.56 951
2020-12-03 $36.30 $36.30 $36.30 $36.30 $34.89 0
2020-12-02 $36.30 $36.30 $36.30 $36.30 $34.89 151
2020-12-01 $35.95 $36.15 $35.95 $36.15 $34.74 300
2020-11-30 $36.00 $36.00 $34.01 $35.94 $34.54 2,210
2020-11-27 $36.00 $36.00 $35.80 $36.00 $34.60 1,000
2020-11-25 $36.00 $36.21 $35.85 $36.00 $34.60 15,886
2020-11-24 $35.00 $36.30 $35.00 $36.30 $34.89 17,062
2020-11-23 $35.00 $35.25 $35.00 $35.00 $33.64 3,509
2020-11-20 $35.00 $35.00 $34.88 $35.00 $33.64 2,000
2020-11-19 $35.00 $35.03 $35.00 $35.00 $33.64 720
2020-11-18 $35.00 $35.19 $34.00 $35.00 $33.64 3,200
2020-11-17 $35.00 $35.06 $35.00 $35.00 $33.64 3,802
2020-11-16 $35.00 $35.00 $35.00 $35.00 $33.64 1,736
2020-11-13 $35.00 $35.00 $34.25 $34.99 $33.63 2,857
2020-11-12 $34.99 $35.00 $34.99 $35.00 $33.64 4,835
2020-11-11 $34.24 $34.99 $34.24 $34.99 $33.63 374
2020-11-10 $33.90 $34.95 $33.90 $34.95 $33.59 6,856
2020-11-09 $33.60 $34.50 $33.56 $34.25 $32.92 1,435
2020-11-06 $33.06 $33.50 $33.06 $33.40 $32.10 11,500
2020-11-05 $33.00 $33.00 $33.00 $33.00 $31.72 26
2020-11-04 $33.00 $33.00 $33.00 $33.00 $31.72 1,250
2020-11-03 $32.79 $32.90 $32.79 $32.90 $31.36 4,450
2020-11-02 $32.75 $33.00 $32.75 $33.00 $31.46 3,125
2020-10-30 $33.00 $33.00 $32.50 $32.50 $30.98 2,041
2020-10-29 $33.00 $33.00 $33.00 $33.00 $31.46 500
2020-10-28 $33.00 $33.00 $32.75 $32.75 $31.22 3,300
2020-10-27 $33.00 $33.00 $33.00 $33.00 $31.46 552
2020-10-26 $33.50 $33.50 $33.50 $33.50 $31.94 1
2020-10-23 $33.50 $33.50 $33.50 $33.50 $31.94 212
2020-10-22 $33.06 $33.25 $33.06 $33.25 $31.70 200
2020-10-21 $33.00 $33.25 $32.81 $33.25 $31.70 1,250
2020-10-20 $32.75 $32.75 $32.75 $32.75 $31.22 655
2020-10-19 $32.75 $33.35 $32.75 $33.35 $31.79 515
2020-10-16 $32.75 $32.75 $32.75 $32.75 $31.22 500
2020-10-15 $32.75 $32.80 $32.75 $32.75 $31.22 1,864
2020-10-14 $33.00 $33.00 $32.70 $32.75 $31.22 5,200
2020-10-13 $33.00 $33.00 $32.50 $33.00 $31.46 2,540
2020-10-12 $32.88 $33.00 $32.88 $33.00 $31.46 385
2020-10-09 $32.30 $32.50 $32.20 $32.20 $30.70 10,056
2020-10-08 $33.00 $33.00 $33.00 $33.00 $31.46 0
2020-10-07 $33.00 $33.00 $33.00 $33.00 $31.46 100
2020-10-06 $33.55 $33.55 $33.55 $33.55 $31.98 10
2020-10-05 $33.55 $33.55 $33.55 $33.55 $31.98 0
2020-10-02 $33.55 $33.55 $33.55 $33.55 $31.98 165
2020-10-01 $31.74 $33.55 $31.74 $33.55 $31.98 3,312
2020-09-30 $31.00 $31.00 $31.00 $31.00 $29.55 388
2020-09-29 $31.00 $31.00 $31.00 $31.00 $29.55 0
2020-09-28 $31.00 $31.00 $31.00 $31.00 $29.55 454
2020-09-25 $31.25 $31.25 $31.25 $31.25 $29.79 100
2020-09-24 $32.00 $32.00 $32.00 $32.00 $30.51 0
2020-09-23 $32.00 $32.00 $32.00 $32.00 $30.51 6
2020-09-22 $32.00 $32.00 $30.55 $32.00 $30.51 1,160
2020-09-21 $33.50 $33.50 $32.25 $32.25 $30.74 2,906
2020-09-18 $33.90 $33.90 $33.90 $33.90 $32.32 2
2020-09-17 $33.50 $33.90 $33.50 $33.90 $32.32 300
2020-09-16 $33.50 $33.53 $33.50 $33.53 $31.96 2,479
2020-09-15 $32.90 $34.00 $32.90 $33.90 $32.32 5,421
2020-09-14 $32.85 $32.85 $32.85 $32.85 $31.32 625
2020-09-11 $32.30 $32.50 $32.00 $32.50 $30.98 1,600
2020-09-10 $32.00 $32.30 $31.50 $32.30 $30.79 4,788
2020-09-09 $31.50 $31.50 $31.25 $31.25 $29.79 2,922
2020-09-08 $31.50 $31.50 $31.50 $31.50 $30.03 185
2020-09-04 $31.00 $31.00 $30.80 $31.00 $29.55 1,800
2020-09-03 $32.00 $32.00 $32.00 $32.00 $30.51 200
2020-09-02 $32.05 $32.05 $32.05 $32.05 $30.55 31
2020-09-01 $32.05 $32.05 $32.05 $32.05 $30.55 1
2020-08-31 $30.50 $32.05 $30.45 $32.05 $30.55 1,935
2020-08-28 $31.20 $31.20 $30.75 $30.75 $29.31 300
2020-08-27 $31.00 $31.00 $31.00 $31.00 $29.55 140
2020-08-26 $32.05 $32.05 $32.05 $32.05 $30.55 0
2020-08-25 $30.65 $32.05 $30.65 $32.05 $30.55 900
2020-08-24 $30.50 $30.65 $30.20 $30.65 $29.22 4,106
2020-08-21 $30.10 $30.50 $30.06 $30.50 $29.08 86,383
2020-08-20 $30.30 $30.35 $30.19 $30.30 $28.89 2,604
2020-08-19 $30.09 $30.30 $30.09 $30.30 $28.89 3,357
2020-08-18 $30.45 $30.50 $30.00 $30.00 $28.60 3,858
2020-08-17 $30.25 $30.40 $30.25 $30.40 $28.98 2,490
2020-08-14 $30.20 $30.20 $30.20 $30.20 $28.79 666
2020-08-13 $30.20 $30.20 $30.20 $30.20 $28.79 27
2020-08-12 $30.15 $30.20 $30.15 $30.20 $28.79 1,016
2020-08-11 $30.15 $30.15 $30.15 $30.15 $28.74 1,442
2020-08-10 $30.05 $30.10 $29.95 $30.10 $28.69 16,715
2020-08-07 $29.70 $30.05 $29.25 $30.05 $28.65 4,612
2020-08-06 $29.40 $29.80 $29.30 $29.63 $28.25 11,066
2020-08-05 $28.95 $29.40 $28.95 $29.40 $28.03 3,782
2020-08-04 $28.97 $28.98 $28.75 $28.80 $27.21 1,015
2020-08-03 $28.59 $29.00 $28.59 $28.75 $27.16 4,060
2020-07-31 $28.00 $29.25 $28.00 $28.60 $27.02 5,237
2020-07-30 $27.50 $27.50 $27.00 $27.00 $25.51 3,400
2020-07-29 $27.00 $27.00 $27.00 $27.00 $25.51 18
2020-07-28 $27.00 $27.00 $27.00 $27.00 $25.51 2,100
2020-07-27 $27.00 $27.00 $26.10 $27.00 $25.51 2,125
2020-07-24 $26.88 $26.99 $26.88 $26.99 $25.50 701
2020-07-23 $26.50 $26.50 $26.50 $26.50 $25.03 209
2020-07-22 $26.74 $26.74 $26.00 $26.50 $25.03 877
2020-07-21 $26.35 $26.35 $25.76 $26.00 $24.56 5,275
2020-07-20 $26.35 $26.35 $26.35 $26.35 $24.89 122
2020-07-17 $26.75 $26.75 $26.75 $26.75 $25.27 1,060
2020-07-16 $26.50 $26.50 $26.50 $26.50 $25.03 750
2020-07-15 $26.25 $26.92 $25.51 $26.92 $25.43 1,242
2020-07-14 $26.57 $26.57 $26.55 $26.55 $25.08 1,200
2020-07-13 $26.95 $27.00 $25.99 $26.99 $25.50 19,383
2020-07-10 $26.75 $26.75 $26.75 $26.75 $25.27 312
2020-07-09 $26.63 $26.63 $26.25 $26.25 $24.80 260
2020-07-08 $26.75 $26.75 $26.75 $26.75 $25.27 103
2020-07-07 $26.04 $27.00 $26.04 $27.00 $25.51 203
2020-07-06 $27.00 $27.00 $25.76 $27.00 $25.51 1,254
2020-07-02 $26.00 $26.00 $26.00 $26.00 $24.56 100
2020-07-01 $27.25 $27.25 $25.52 $26.00 $24.56 2,001
2020-06-30 $26.50 $26.51 $26.20 $26.20 $24.75 2,296
2020-06-29 $26.40 $26.45 $26.40 $26.45 $24.99 901
2020-06-26 $26.51 $26.51 $26.40 $26.40 $24.94 2,367
2020-06-25 $26.52 $26.53 $26.51 $26.51 $25.04 1,278
2020-06-24 $26.51 $26.51 $26.51 $26.51 $25.04 423
2020-06-23 $27.05 $27.05 $27.05 $27.05 $25.55 1
2020-06-22 $27.05 $27.05 $27.05 $27.05 $25.55 602
2020-06-19 $27.30 $27.30 $27.30 $27.30 $25.79 130
2020-06-18 $27.10 $27.65 $26.75 $27.65 $26.12 538
2020-06-17 $26.51 $26.51 $26.51 $26.51 $25.04 0
2020-06-16 $26.51 $26.51 $26.51 $26.51 $25.04 57
2020-06-15 $27.50 $27.50 $26.51 $26.51 $25.04 1,356
2020-06-12 $27.75 $27.75 $27.75 $27.75 $26.21 700
2020-06-11 $28.50 $28.50 $28.50 $28.50 $26.92 0
2020-06-10 $28.25 $28.50 $28.00 $28.50 $26.92 812
2020-06-09 $29.00 $29.00 $29.00 $29.00 $27.39 0
2020-06-08 $29.00 $29.00 $29.00 $29.00 $27.39 200
2020-06-05 $29.00 $29.40 $29.00 $29.35 $27.72 3,600
2020-06-04 $29.00 $29.00 $29.00 $29.00 $27.39 9
2020-06-03 $28.00 $29.00 $28.00 $29.00 $27.39 1,482
2020-06-02 $27.75 $28.01 $27.75 $28.00 $26.45 3,805
2020-06-01 $28.00 $28.00 $28.00 $28.00 $26.45 0
2020-05-29 $27.80 $28.40 $27.80 $28.00 $26.45 2,651
2020-05-28 $27.75 $27.79 $27.75 $27.79 $26.25 2,016
2020-05-27 $27.75 $27.75 $27.75 $27.75 $26.21 101
2020-05-26 $26.75 $27.75 $26.75 $27.75 $26.21 1,197
2020-05-22 $26.50 $26.75 $26.00 $26.75 $25.27 610
2020-05-21 $27.00 $27.60 $27.00 $27.60 $26.07 820
2020-05-20 $26.50 $26.50 $26.50 $26.50 $25.03 456
2020-05-19 $26.45 $26.45 $26.00 $26.00 $24.56 5,159
2020-05-18 $26.35 $26.35 $25.26 $26.25 $24.80 5,832
2020-05-15 $26.00 $26.00 $25.95 $26.00 $24.56 3,227
2020-05-14 $25.98 $25.98 $25.98 $25.98 $24.54 60
2020-05-13 $25.98 $25.98 $25.98 $25.98 $24.54 401
2020-05-12 $25.25 $25.60 $25.25 $25.60 $24.18 530
2020-05-11 $25.75 $25.98 $25.75 $25.98 $24.54 511
2020-05-08 $25.98 $25.98 $25.75 $25.75 $24.32 1,940
2020-05-07 $25.98 $25.98 $25.98 $25.98 $24.54 0
2020-05-06 $25.98 $25.98 $25.98 $25.98 $24.54 200
2020-05-05 $26.25 $26.25 $25.75 $26.25 $24.54 974
2020-05-04 $26.15 $26.25 $25.75 $26.25 $24.54 2,311
2020-05-01 $27.20 $27.20 $26.90 $26.90 $25.15 300
2020-04-30 $27.00 $27.00 $27.00 $27.00 $25.24 920
2020-04-29 $27.70 $27.70 $27.50 $27.70 $25.90 511
2020-04-28 $27.00 $27.30 $26.10 $27.30 $25.52 900
2020-04-27 $26.40 $29.00 $26.40 $29.00 $27.11 2,678
2020-04-24 $25.55 $26.00 $25.55 $26.00 $24.31 1,650
2020-04-23 $25.75 $26.00 $25.51 $26.00 $24.31 410
2020-04-22 $26.50 $26.75 $26.50 $26.75 $25.01 860
2020-04-21 $26.25 $26.25 $26.01 $26.01 $24.32 467
2020-04-20 $26.50 $26.50 $26.50 $26.50 $24.78 329
2020-04-17 $26.01 $26.01 $26.01 $26.01 $24.32 0
2020-04-16 $26.01 $26.01 $26.01 $26.01 $24.32 165
2020-04-15 $26.26 $26.26 $26.01 $26.01 $24.32 700
2020-04-14 $27.25 $27.25 $26.50 $26.50 $24.78 2,452
2020-04-13 $28.25 $28.25 $27.25 $27.25 $25.48 257
2020-04-09 $27.75 $28.25 $27.00 $28.25 $26.41 3,998
2020-04-08 $28.00 $28.00 $28.00 $28.00 $26.18 1,036
2020-04-07 $27.52 $28.00 $27.50 $28.00 $26.18 9,598
2020-04-06 $27.00 $27.00 $27.00 $27.00 $25.24 100
2020-04-03 $25.50 $25.50 $25.50 $25.50 $23.84 105
2020-04-02 $26.20 $26.20 $25.50 $25.50 $23.84 949
2020-04-01 $26.10 $26.10 $26.10 $26.10 $24.40 80
2020-03-31 $26.10 $26.10 $26.10 $26.10 $24.40 0
2020-03-30 $26.10 $26.10 $26.10 $26.10 $24.40 15
2020-03-27 $26.10 $26.10 $26.10 $26.10 $24.40 20
2020-03-26 $25.50 $27.25 $25.50 $26.10 $24.40 2,210
2020-03-25 $25.51 $26.00 $23.06 $26.00 $24.31 7,890
2020-03-24 $26.75 $27.25 $26.75 $26.75 $25.01 1,350
2020-03-23 $27.00 $27.00 $27.00 $27.00 $25.24 80
2020-03-20 $27.00 $27.00 $27.00 $27.00 $25.24 151
2020-03-19 $26.00 $26.50 $25.75 $26.50 $24.78 1,140
2020-03-18 $27.00 $27.00 $25.51 $25.51 $23.85 1,853
2020-03-17 $27.00 $27.00 $27.00 $27.00 $25.24 108
2020-03-16 $26.89 $29.45 $26.05 $26.70 $24.96 5,341
2020-03-13 $28.05 $28.10 $27.01 $28.00 $26.18 4,400
2020-03-12 $29.25 $29.70 $27.56 $29.70 $27.77 4,851
2020-03-11 $29.51 $29.51 $29.51 $29.51 $27.59 730
2020-03-10 $30.06 $30.06 $30.06 $30.06 $28.10 138
2020-03-09 $30.00 $31.35 $29.25 $31.00 $28.98 7,490
2020-03-06 $30.05 $31.00 $29.50 $31.00 $28.98 5,210
2020-03-05 $30.98 $30.98 $30.50 $30.50 $28.51 1,434
2020-03-04 $31.01 $31.01 $31.01 $31.01 $28.99 0
2020-03-03 $31.01 $31.01 $31.01 $31.01 $28.99 159
2020-03-02 $31.06 $31.25 $30.56 $31.01 $28.99 1,923
2020-02-28 $31.05 $31.75 $31.05 $31.75 $29.68 501
2020-02-27 $31.80 $31.80 $31.01 $31.01 $28.99 2,216
2020-02-26 $32.00 $32.00 $31.85 $31.85 $29.78 527
2020-02-25 $32.05 $32.05 $32.01 $32.01 $29.93 400
2020-02-24 $32.05 $33.00 $32.00 $32.25 $30.15 5,635
2020-02-21 $33.50 $33.50 $33.50 $33.50 $31.32 0
2020-02-20 $33.50 $33.50 $33.50 $33.50 $31.32 2,043
2020-02-19 $33.10 $33.10 $33.10 $33.10 $30.95 19
2020-02-18 $33.00 $34.50 $33.00 $33.10 $30.95 2,399
2020-02-14 $33.00 $33.00 $33.00 $33.00 $30.85 167
2020-02-13 $32.01 $32.01 $32.01 $32.01 $29.93 22
2020-02-12 $32.00 $33.00 $32.00 $32.01 $29.93 700
2020-02-11 $31.95 $31.95 $31.95 $31.95 $29.87 1
2020-02-10 $31.95 $31.95 $31.95 $31.95 $29.87 357
2020-02-07 $32.00 $32.00 $31.90 $32.00 $29.92 717
2020-02-06 $32.10 $32.10 $31.75 $31.98 $29.90 1,080
2020-02-05 $32.40 $32.40 $32.40 $32.40 $30.29 200
2020-02-04 $32.40 $32.40 $32.40 $32.40 $30.04 101
2020-02-03 $32.25 $32.25 $32.25 $32.25 $29.90 131
2020-01-31 $32.25 $32.25 $32.25 $32.25 $29.90 0
2020-01-30 $32.25 $32.25 $32.25 $32.25 $29.90 160
2020-01-29 $32.25 $32.25 $32.25 $32.25 $29.90 2
2020-01-28 $31.91 $32.25 $31.91 $32.25 $29.90 892
2020-01-27 $32.10 $32.40 $32.00 $32.40 $30.04 1,942
2020-01-24 $32.50 $32.50 $32.50 $32.50 $30.13 360
2020-01-23 $32.50 $32.50 $32.50 $32.50 $30.13 200
2020-01-22 $32.10 $32.10 $32.10 $32.10 $29.76 308
2020-01-21 $32.01 $32.30 $32.01 $32.25 $29.90 680
2020-01-17 $32.25 $32.25 $32.15 $32.15 $29.81 725
2020-01-16 $32.35 $33.00 $32.25 $33.00 $30.60 2,620
2020-01-15 $32.50 $32.50 $32.50 $32.50 $30.13 1,021
2020-01-14 $32.50 $32.50 $32.50 $32.50 $30.13 315
2020-01-13 $32.20 $32.50 $32.20 $32.50 $30.13 920
2020-01-10 $32.30 $32.50 $32.25 $32.50 $30.13 700
2020-01-09 $33.30 $33.31 $31.70 $32.65 $30.27 3,652
2020-01-08 $32.95 $33.25 $32.95 $33.25 $30.83 325
2020-01-07 $33.20 $33.20 $33.20 $33.20 $30.78 108
2020-01-06 $33.70 $33.70 $33.70 $33.70 $31.25 937
2020-01-03 $33.70 $33.70 $33.70 $33.70 $31.25 205
2020-01-02 $32.95 $32.95 $32.95 $32.95 $30.55 132
2019-12-31 $32.49 $33.55 $32.49 $33.55 $31.11 5,051
2019-12-30 $32.50 $32.50 $32.35 $32.50 $30.13 5,423
2019-12-27 $32.35 $32.55 $32.30 $32.55 $30.18 3,006
2019-12-26 $32.20 $32.50 $32.20 $32.50 $30.13 339
2019-12-24 $32.25 $32.25 $31.75 $32.00 $29.67 1,873
2019-12-23 $32.00 $32.25 $32.00 $32.25 $29.90 432
2019-12-20 $32.50 $32.50 $32.26 $32.50 $30.13 1,046
2019-12-19 $32.50 $32.50 $32.50 $32.50 $30.13 500
2019-12-18 $32.52 $32.59 $32.40 $32.40 $30.04 1,183
2019-12-17 $32.70 $33.00 $32.50 $32.50 $30.13 1,298
2019-12-16 $32.65 $32.70 $32.65 $32.70 $30.32 401
2019-12-13 $32.70 $32.70 $32.70 $32.70 $30.32 927
2019-12-12 $32.65 $32.65 $32.65 $32.65 $30.27 221
2019-12-11 $33.50 $33.50 $32.02 $32.90 $30.50 2,551
2019-12-10 $33.55 $33.90 $33.05 $33.05 $30.64 2,598
2019-12-09 $31.78 $33.35 $31.78 $33.00 $30.60 955
2019-12-06 $33.25 $33.55 $33.25 $33.55 $31.11 2,249
2019-12-05 $33.00 $33.63 $33.00 $33.55 $31.11 627
2019-12-04 $32.15 $33.00 $32.10 $33.00 $30.60 1,311
2019-12-03 $32.10 $32.10 $32.05 $32.05 $29.72 600
2019-12-02 $32.50 $32.50 $32.50 $32.50 $30.13 33
2019-11-29 $32.05 $32.50 $32.05 $32.50 $30.13 882
2019-11-27 $32.05 $32.05 $32.05 $32.05 $29.72 100
2019-11-26 $31.73 $31.73 $31.73 $31.73 $29.42 0
2019-11-25 $31.73 $31.73 $31.73 $31.73 $29.42 25
2019-11-22 $31.90 $31.90 $31.73 $31.73 $29.42 500
2019-11-21 $31.55 $31.85 $31.30 $31.60 $29.30 12,090
2019-11-20 $31.83 $32.93 $31.50 $32.00 $29.67 5,400
2019-11-19 $32.00 $32.75 $31.75 $31.75 $29.44 6,825
2019-11-18 $33.00 $33.00 $32.46 $32.46 $30.10 10,301
2019-11-15 $33.07 $33.07 $32.50 $32.50 $30.13 1,653
2019-11-14 $33.63 $33.63 $33.63 $33.63 $31.18 19
2019-11-13 $33.00 $33.63 $33.00 $33.63 $31.18 1,411
2019-11-12 $33.00 $33.00 $33.00 $33.00 $30.60 48
2019-11-11 $33.00 $33.00 $33.00 $33.00 $30.60 345
2019-11-08 $33.28 $33.28 $32.61 $33.00 $30.60 800
2019-11-07 $33.50 $33.50 $33.50 $33.50 $31.06 290
2019-11-06 $33.55 $33.55 $33.55 $33.55 $31.11 200
2019-11-05 $33.65 $33.65 $33.55 $33.55 $30.86 1,315
2019-11-04 $33.55 $33.65 $33.55 $33.65 $30.95 967
2019-11-01 $33.95 $33.95 $33.95 $33.95 $31.23 324
2019-10-31 $33.00 $33.00 $33.00 $33.00 $30.35 100
2019-10-30 $32.65 $32.95 $32.65 $32.95 $30.31 330
2019-10-29 $32.68 $32.70 $32.68 $32.70 $30.08 806
2019-10-28 $32.57 $32.57 $32.57 $32.57 $29.96 175
2019-10-25 $32.65 $32.65 $32.65 $32.65 $30.03 200
2019-10-24 $32.65 $32.70 $32.62 $32.65 $30.03 3,700
2019-10-23 $32.70 $32.70 $32.65 $32.65 $30.03 4,070
2019-10-22 $33.00 $33.00 $32.60 $32.60 $29.99 1,517
2019-10-21 $33.00 $33.00 $32.80 $33.00 $30.35 1,201
2019-10-18 $33.00 $33.00 $33.00 $33.00 $30.35 200
2019-10-17 $34.10 $34.10 $32.48 $33.00 $30.35 1,120
2019-10-16 $32.45 $34.97 $32.43 $34.97 $32.16 3,797
2019-10-15 $32.50 $32.50 $32.47 $32.47 $29.87 1,226
2019-10-14 $32.52 $32.72 $32.26 $32.36 $29.76 1,700
2019-10-11 $32.95 $32.95 $32.95 $32.95 $30.31 88
2019-10-10 $32.75 $32.95 $32.50 $32.95 $30.31 1,170
2019-10-09 $33.00 $33.00 $33.00 $33.00 $30.35 0
2019-10-08 $33.00 $33.00 $33.00 $33.00 $30.35 0
2019-10-07 $33.00 $33.00 $33.00 $33.00 $30.35 1,611
2019-10-04 $32.75 $33.00 $32.26 $33.00 $30.35 3,525
2019-10-03 $32.75 $32.75 $32.75 $32.75 $30.12 345
2019-10-02 $32.50 $32.52 $32.50 $32.52 $29.91 200
2019-10-01 $32.61 $32.61 $32.50 $32.50 $29.89 1,258
2019-09-30 $32.61 $32.61 $32.61 $32.61 $29.99 0
2019-09-27 $33.00 $33.00 $32.61 $32.61 $29.99 450
2019-09-26 $32.99 $32.99 $32.99 $32.99 $30.34 507
2019-09-25 $32.60 $32.60 $32.60 $32.60 $29.99 2
2019-09-24 $32.60 $32.60 $32.60 $32.60 $29.99 1
2019-09-23 $32.95 $32.95 $32.60 $32.60 $29.99 1,068
2019-09-20 $33.00 $33.00 $33.00 $33.00 $30.35 596
2019-09-19 $33.15 $33.16 $33.15 $33.16 $30.50 1,571
2019-09-18 $32.97 $32.97 $32.97 $32.97 $30.33 364
2019-09-17 $33.00 $33.00 $33.00 $33.00 $30.35 200
2019-09-16 $33.05 $33.05 $33.00 $33.00 $30.35 1,120
2019-09-13 $33.07 $33.07 $33.05 $33.05 $30.40 599
2019-09-12 $33.05 $33.05 $32.85 $32.85 $30.21 1,210
2019-09-11 $32.85 $33.15 $32.85 $33.00 $30.35 1,486
2019-09-10 $33.10 $33.10 $32.85 $33.00 $30.35 2,280
2019-09-09 $33.00 $33.10 $33.00 $33.10 $30.44 1,300
2019-09-06 $32.80 $33.10 $32.80 $33.10 $30.44 900
2019-09-05 $32.80 $33.25 $32.80 $33.25 $30.58 5,433
2019-09-04 $32.40 $32.75 $32.40 $32.75 $30.12 6,728
2019-09-03 $32.50 $32.50 $32.50 $32.50 $29.89 801
2019-08-30 $32.50 $32.50 $32.50 $32.50 $29.89 340
2019-08-29 $32.60 $32.60 $32.60 $32.60 $29.99 489
2019-08-28 $32.26 $32.60 $32.26 $32.51 $29.90 485
2019-08-27 $32.70 $32.70 $32.61 $32.61 $29.99 841
2019-08-26 $32.41 $32.60 $32.41 $32.60 $29.99 637
2019-08-23 $32.55 $32.55 $32.52 $32.52 $29.91 300
2019-08-22 $32.60 $32.60 $32.58 $32.58 $29.97 1,300
2019-08-21 $32.55 $32.55 $32.55 $32.55 $29.94 430
2019-08-20 $32.63 $32.63 $32.60 $32.60 $29.99 750
2019-08-19 $32.50 $32.75 $32.50 $32.61 $29.99 880
2019-08-16 $32.50 $32.65 $32.50 $32.65 $30.03 559
2019-08-15 $32.25 $32.50 $32.25 $32.50 $29.89 716
2019-08-14 $32.25 $32.30 $32.25 $32.30 $29.71 1,040
2019-08-13 $32.30 $32.30 $32.30 $32.30 $29.71 826
2019-08-12 $32.30 $32.55 $32.25 $32.55 $29.94 3,565
2019-08-09 $32.35 $32.45 $32.35 $32.45 $29.85 1,301
2019-08-08 $32.25 $32.40 $32.25 $32.35 $29.76 1,498
2019-08-07 $32.10 $32.35 $32.10 $32.35 $29.76 1,235
2019-08-06 $32.20 $32.20 $32.20 $32.20 $29.62 898
2019-08-05 $32.50 $32.50 $32.50 $32.50 $29.89 1,851
2019-08-02 $32.50 $32.50 $32.25 $32.25 $29.66 2,024
2019-08-01 $32.70 $32.70 $32.07 $32.50 $29.89 9,016
2019-07-31 $33.05 $33.05 $32.52 $32.52 $29.91 1,488
2019-07-30 $33.00 $33.10 $33.00 $33.10 $30.19 1,170
2019-07-29 $33.05 $33.21 $33.00 $33.10 $30.19 4,808
2019-07-26 $33.01 $33.10 $33.00 $33.00 $30.10 8,408
2019-07-25 $32.95 $33.00 $32.95 $33.00 $30.10 2,430
2019-07-24 $33.15 $33.15 $33.00 $33.10 $30.19 2,100
2019-07-23 $33.00 $33.15 $33.00 $33.15 $30.24 450
2019-07-22 $32.80 $33.00 $32.80 $33.00 $30.10 600
2019-07-19 $33.00 $33.00 $33.00 $33.00 $30.10 85
2019-07-18 $33.05 $33.05 $33.00 $33.00 $30.10 1,145
2019-07-17 $34.00 $34.00 $33.06 $33.06 $30.16 2,105
2019-07-16 $33.50 $33.50 $33.50 $33.50 $30.56 400
2019-07-15 $33.35 $33.50 $32.95 $32.95 $30.06 500
2019-07-12 $32.15 $33.17 $32.15 $32.75 $29.87 7,110
2019-07-11 $32.13 $32.50 $32.05 $32.20 $29.37 11,400
2019-07-10 $32.25 $32.25 $32.15 $32.15 $29.33 5,042
2019-07-09 $32.26 $32.59 $32.01 $32.25 $29.42 5,047
2019-07-08 $32.26 $32.55 $32.26 $32.50 $29.65 2,080
2019-07-05 $32.51 $32.51 $32.40 $32.50 $29.65 1,162
2019-07-03 $32.99 $33.00 $32.26 $32.26 $29.43 750
2019-07-02 $32.88 $33.00 $32.88 $33.00 $30.10 2,604
2019-07-01 $32.80 $33.00 $32.76 $32.88 $29.99 1,400
2019-06-28 $33.15 $33.15 $32.76 $33.00 $30.10 2,501
2019-06-27 $33.15 $33.15 $33.15 $33.15 $30.24 529
2019-06-26 $33.25 $33.25 $33.25 $33.25 $30.33 21
2019-06-25 $33.20 $33.25 $33.20 $33.25 $30.33 500
2019-06-24 $34.00 $34.00 $33.25 $33.25 $30.33 1,600
2019-06-21 $33.30 $33.30 $33.00 $33.15 $30.24 7,501
2019-06-20 $33.80 $33.85 $33.30 $33.30 $30.38 1,943
2019-06-18 $34.00 $34.00 $34.00 $34.00 $31.02 1
2019-06-17 $34.00 $34.00 $33.71 $34.00 $31.02 1,307
2019-06-14 $33.76 $34.00 $33.76 $34.00 $31.02 1,004
2019-06-13 $33.75 $33.91 $33.75 $33.76 $30.80 491
2019-06-12 $33.83 $34.00 $33.71 $33.90 $30.92 1,758
2019-06-11 $34.10 $34.10 $34.00 $34.00 $31.02 1,119
2019-06-10 $34.08 $34.40 $34.08 $34.40 $31.38 1,753
2019-06-07 $34.25 $34.30 $34.01 $34.05 $31.06 700
2019-06-06 $34.60 $34.60 $34.60 $34.60 $31.56 250
2019-06-05 $34.50 $34.85 $34.50 $34.85 $31.79 898
2019-06-04 $35.00 $35.00 $34.25 $34.85 $31.79 2,326
2019-06-03 $35.85 $35.85 $35.85 $35.85 $32.70 270
2019-05-31 $34.50 $34.50 $34.50 $34.50 $31.47 28
2019-05-30 $34.50 $34.50 $34.50 $34.50 $31.47 0
2019-05-29 $35.00 $35.00 $34.00 $34.50 $31.47 2,911
2019-05-28 $35.00 $35.50 $35.00 $35.50 $32.38 400
2019-05-24 $35.75 $35.75 $35.75 $35.75 $32.61 2,065
2019-05-23 $35.00 $35.00 $35.00 $35.00 $31.93 51
2019-05-22 $35.00 $35.00 $35.00 $35.00 $31.93 52
2019-05-21 $35.00 $35.00 $35.00 $35.00 $31.93 100
2019-05-20 $35.00 $35.00 $35.00 $35.00 $31.93 100
2019-05-17 $35.00 $35.00 $35.00 $35.00 $31.93 0
2019-05-16 $35.00 $35.00 $35.00 $35.00 $31.93 175
2019-05-15 $35.00 $35.50 $34.75 $34.75 $31.70 2,701
2019-05-14 $35.00 $35.00 $35.00 $35.00 $31.93 215
2019-05-13 $34.75 $35.00 $34.75 $35.00 $31.93 1,253
2019-05-10 $35.00 $35.10 $34.35 $34.45 $31.43 3,877
2019-05-09 $34.50 $35.00 $34.50 $35.00 $31.93 1,287
2019-05-08 $34.75 $34.75 $34.25 $34.50 $31.47 1,028
2019-05-07 $34.35 $34.60 $34.25 $34.25 $31.24 1,620
2019-05-06 $34.40 $34.50 $34.31 $34.35 $31.33 6,323
2019-05-03 $34.70 $34.70 $34.20 $34.30 $31.29 4,934
2019-05-02 $34.70 $34.75 $34.44 $34.69 $31.64 31,974
2019-05-01 $34.75 $34.75 $34.70 $34.70 $31.65 5,904
2019-04-30 $34.73 $34.75 $34.65 $34.65 $31.36 635
2019-04-29 $34.50 $34.75 $34.50 $34.75 $31.45 400
2019-04-26 $35.00 $35.00 $34.25 $34.25 $31.00 1,825
2019-04-25 $34.75 $34.75 $34.75 $34.75 $31.45 1,130
2019-04-24 $34.35 $34.50 $34.35 $34.50 $31.23 547
2019-04-23 $34.45 $34.45 $34.45 $34.45 $31.18 208
2019-04-22 $34.50 $34.50 $34.45 $34.45 $31.18 2,100
2019-04-18 $34.50 $34.50 $34.50 $34.50 $31.23 60
2019-04-17 $34.50 $34.50 $34.48 $34.50 $31.23 2,490
2019-04-16 $34.50 $34.50 $34.50 $34.50 $31.23 100
2019-04-15 $34.50 $34.50 $34.50 $34.50 $31.23 2,264
2019-04-12 $34.60 $34.60 $34.11 $34.45 $31.18 1,996
2019-04-11 $34.55 $34.55 $34.55 $34.55 $31.27 100
2019-04-10 $34.50 $34.70 $34.50 $34.70 $31.41 2,495
2019-04-09 $34.58 $34.58 $34.50 $34.50 $31.23 2,150
2019-04-08 $34.50 $34.59 $34.06 $34.59 $31.31 1,243
2019-04-05 $34.34 $34.60 $34.00 $34.60 $31.32 4,012
2019-04-04 $34.90 $35.00 $34.25 $35.00 $31.68 1,491
2019-04-03 $35.20 $35.20 $35.20 $35.20 $31.86 0
2019-04-02 $35.20 $35.20 $35.20 $35.20 $31.86 140
2019-04-01 $35.00 $35.00 $35.00 $35.00 $31.68 600
2019-03-29 $35.25 $35.25 $35.25 $35.25 $31.91 1,000
2019-03-28 $34.12 $35.10 $34.10 $35.10 $31.77 1,600
2019-03-27 $34.70 $34.70 $34.70 $34.70 $31.41 100
2019-03-26 $34.50 $34.50 $34.25 $34.25 $31.00 670
2019-03-25 $34.35 $34.35 $34.01 $34.01 $30.78 735
2019-03-22 $34.90 $34.90 $33.87 $34.75 $31.45 7,374
2019-03-21 $35.04 $35.04 $34.60 $34.90 $31.59 3,032
2019-03-20 $35.93 $35.93 $35.93 $35.93 $32.52 400
2019-03-19 $36.25 $36.25 $35.27 $36.00 $32.59 511
2019-03-18 $37.00 $37.00 $37.00 $37.00 $33.49 0
2019-03-15 $36.00 $37.00 $36.00 $37.00 $33.49 2,947
2019-03-14 $35.75 $36.00 $35.75 $36.00 $32.59 365
2019-03-13 $36.50 $36.50 $36.09 $36.09 $32.67 520
2019-03-12 $36.00 $36.00 $36.00 $36.00 $32.59 15
2019-03-11 $36.00 $36.00 $34.61 $36.00 $32.59 1,177
2019-03-08 $36.25 $36.25 $36.10 $36.10 $32.68 2,050
2019-03-07 $36.95 $36.95 $35.65 $36.00 $32.59 3,892
2019-03-06 $35.30 $35.75 $35.30 $35.75 $32.36 701
2019-03-05 $35.02 $35.25 $34.50 $35.25 $31.91 2,731
2019-03-04 $36.00 $36.00 $36.00 $36.00 $32.59 168
2019-03-01 $36.00 $36.00 $36.00 $36.00 $32.59 120
2019-02-28 $35.25 $37.00 $35.25 $36.00 $32.59 2,029
2019-02-27 $35.30 $35.30 $35.30 $35.30 $31.95 310
2019-02-26 $35.55 $35.55 $35.00 $35.25 $31.91 900
2019-02-25 $35.55 $35.55 $35.55 $35.55 $32.18 1,000
2019-02-21 $36.00 $36.01 $36.00 $36.00 $32.59 2,072
2019-02-20 $35.85 $35.85 $34.61 $34.61 $31.33 651
2019-02-15 $36.27 $36.27 $36.27 $36.27 $32.83 507
2019-02-14 $34.20 $35.00 $34.20 $35.00 $31.68 11,709
2019-02-13 $35.95 $35.95 $34.42 $34.45 $31.18 643
2019-02-12 $34.25 $35.97 $34.06 $35.97 $32.56 2,100
2019-02-11 $35.11 $35.25 $34.00 $34.05 $30.82 10,294
2019-02-08 $36.00 $36.00 $35.06 $35.06 $31.74 1,000
2019-02-07 $35.75 $36.00 $35.73 $36.00 $32.59 910
2019-02-06 $36.54 $36.54 $36.54 $36.54 $33.07 41
2019-02-05 $36.54 $36.54 $36.54 $36.54 $32.83 100
2019-02-04 $36.29 $36.29 $36.29 $36.29 $32.61 0
2019-02-01 $35.85 $36.29 $35.85 $36.29 $32.61 3,400
2019-01-31 $36.02 $36.26 $35.00 $36.26 $32.58 8,516
2019-01-30 $36.02 $37.00 $35.77 $36.50 $32.80 10,741
2019-01-29 $36.50 $37.00 $36.50 $37.00 $33.25 597
2019-01-28 $37.00 $37.00 $37.00 $37.00 $33.25 566
2019-01-25 $37.05 $37.05 $37.05 $37.05 $33.29 300
2019-01-24 $36.01 $37.10 $36.01 $37.10 $33.34 3,150
2019-01-23 $35.85 $36.44 $35.85 $36.44 $32.74 1,107
2019-01-22 $36.49 $36.49 $35.30 $36.14 $32.47 804
2019-01-18 $35.89 $35.89 $35.02 $35.74 $32.11 725
2019-01-17 $34.52 $35.89 $34.52 $35.89 $32.25 615
2019-01-16 $35.12 $35.83 $33.87 $35.83 $32.19 2,762
2019-01-15 $35.70 $36.00 $35.50 $36.00 $32.35 1,413
2019-01-14 $36.10 $36.50 $36.10 $36.50 $32.80 309
2019-01-11 $36.30 $36.30 $36.30 $36.30 $32.62 100
2019-01-10 $36.25 $36.25 $36.25 $36.25 $32.57 0
2019-01-09 $36.25 $36.25 $36.25 $36.25 $32.57 0
2019-01-08 $36.25 $36.25 $36.25 $36.25 $32.57 190
2019-01-07 $36.50 $36.50 $35.06 $35.06 $31.50 489
2019-01-04 $36.50 $36.50 $35.02 $35.02 $31.47 637
2019-01-03 $37.00 $37.00 $37.00 $37.00 $33.25 10
2019-01-02 $34.01 $37.00 $34.01 $37.00 $33.25 350
2018-12-31 $36.00 $37.25 $33.88 $37.00 $33.25 5,055
2018-12-28 $35.99 $35.99 $33.87 $35.50 $31.90 2,500
2018-12-27 $36.00 $36.00 $34.00 $35.00 $31.45 12,525
2018-12-26 $34.50 $36.25 $34.50 $36.00 $32.35 1,436
2018-12-24 $33.77 $34.79 $33.77 $34.79 $31.26 360
2018-12-21 $34.40 $34.80 $33.91 $34.80 $31.27 757
2018-12-20 $34.51 $34.80 $33.80 $34.80 $31.27 6,342
2018-12-19 $34.55 $34.80 $33.80 $34.80 $31.27 11,053
2018-12-18 $35.85 $36.00 $33.76 $34.80 $31.27 12,337
2018-12-17 $36.99 $36.99 $35.75 $35.75 $32.12 2,289
2018-12-14 $36.35 $36.99 $36.35 $36.99 $33.24 1,100
2018-12-13 $36.90 $36.90 $36.90 $36.90 $33.16 0
2018-12-12 $36.28 $37.00 $36.01 $36.90 $33.16 2,610
2018-12-11 $37.45 $37.45 $37.45 $37.45 $33.65 4
2018-12-10 $37.45 $37.45 $37.45 $37.45 $33.65 200
2018-12-07 $37.69 $38.00 $36.00 $37.45 $33.65 8,827
2018-12-06 $37.64 $37.64 $37.64 $37.64 $33.82 234
2018-12-04 $38.22 $38.22 $38.22 $38.22 $34.34 0
2018-12-03 $38.25 $38.25 $37.50 $38.22 $34.34 695
2018-11-30 $38.50 $38.50 $36.57 $38.25 $34.37 3,409
2018-11-29 $38.50 $38.50 $38.50 $38.50 $34.59 1
2018-11-28 $38.50 $38.50 $38.50 $38.50 $34.59 0
2018-11-27 $38.50 $38.50 $38.50 $38.50 $34.59 0
2018-11-26 $37.02 $38.50 $37.02 $38.50 $34.59 1,106
2018-11-23 $38.00 $38.00 $38.00 $38.00 $34.14 301
2018-11-21 $37.50 $37.75 $36.73 $37.45 $33.65 3,588
2018-11-20 $37.06 $37.50 $37.06 $37.50 $33.69 1,100
2018-11-19 $37.53 $38.00 $37.06 $37.64 $33.82 2,669
2018-11-16 $36.86 $37.97 $36.81 $37.97 $34.12 2,212
2018-11-15 $37.56 $38.00 $36.85 $38.00 $34.14 5,385
2018-11-14 $37.50 $38.00 $37.25 $38.00 $34.14 1,985
2018-11-13 $37.77 $38.75 $36.82 $38.65 $34.73 4,356
2018-11-12 $37.77 $38.20 $37.77 $38.00 $34.14 9,148
2018-11-09 $37.80 $38.00 $37.77 $38.00 $34.14 1,301
2018-11-08 $38.50 $38.50 $38.50 $38.50 $34.59 2,352
2018-11-07 $38.63 $38.63 $37.61 $38.50 $34.59 927
2018-11-06 $38.95 $38.95 $38.95 $38.95 $35.00 0
2018-11-05 $38.95 $38.95 $38.95 $38.95 $35.00 104
2018-11-02 $38.95 $38.95 $38.95 $38.95 $35.00 115
2018-11-01 $39.00 $39.00 $38.90 $39.00 $35.04 1,200
2018-10-31 $37.80 $39.00 $37.80 $39.00 $35.04 1,500
2018-10-30 $38.95 $38.95 $38.95 $38.95 $34.76 115
2018-10-29 $38.00 $38.50 $38.00 $38.50 $34.36 1,430
2018-10-26 $39.00 $39.00 $37.78 $37.82 $33.75 4,650
2018-10-25 $38.25 $39.01 $38.25 $39.01 $34.81 1,800
2018-10-24 $39.00 $39.00 $38.50 $38.75 $34.58 2,235
2018-10-23 $38.95 $39.00 $38.50 $39.00 $34.80 2,921
2018-10-22 $38.55 $38.55 $38.55 $38.55 $34.40 0
2018-10-19 $38.55 $38.55 $38.55 $38.55 $34.40 0
2018-10-18 $38.50 $38.55 $38.50 $38.55 $34.40 1,470
2018-10-17 $39.00 $39.00 $38.50 $38.50 $34.36 247
2018-10-16 $39.00 $39.00 $39.00 $39.00 $34.80 0
2018-10-15 $39.00 $39.05 $39.00 $39.00 $34.80 600
2018-10-12 $39.15 $39.15 $39.15 $39.15 $34.94 10
2018-10-11 $39.10 $39.15 $39.10 $39.15 $34.94 1,089
2018-10-10 $39.62 $39.62 $39.62 $39.62 $35.35 0
2018-10-09 $39.62 $39.62 $39.62 $39.62 $35.35 0
2018-10-08 $39.62 $39.62 $39.62 $39.62 $35.35 0
2018-10-05 $39.62 $39.62 $39.62 $39.62 $35.35 0
2018-10-04 $39.62 $39.62 $39.62 $39.62 $35.35 0
2018-10-03 $39.62 $39.62 $39.62 $39.62 $35.35 200
2018-10-02 $39.25 $39.25 $39.25 $39.25 $35.02 300
2018-10-01 $39.98 $39.98 $39.98 $39.98 $35.68 90
2018-09-28 $39.40 $39.98 $39.40 $39.98 $35.68 600
2018-09-27 $39.40 $39.40 $39.40 $39.40 $35.16 0
2018-09-26 $39.27 $39.40 $39.25 $39.40 $35.16 657
2018-09-25 $41.45 $42.00 $41.45 $41.50 $37.03 600
2018-09-24 $39.03 $39.03 $39.03 $39.03 $34.83 150
2018-09-21 $40.00 $40.23 $39.00 $40.00 $35.69 5,305
2018-09-20 $39.13 $40.00 $39.00 $40.00 $35.69 2,300
2018-09-19 $40.50 $40.50 $40.50 $40.50 $36.14 18
2018-09-18 $40.50 $40.50 $40.50 $40.50 $36.14 500
2018-09-17 $39.08 $40.50 $39.08 $40.50 $36.14 1,809
2018-09-14 $40.00 $41.00 $39.99 $41.00 $36.59 2,381
2018-09-13 $40.41 $40.41 $40.00 $40.00 $35.69 516
2018-09-12 $41.20 $41.20 $40.40 $40.40 $36.05 1,197
2018-09-11 $40.74 $40.95 $40.74 $40.95 $36.54 1,400
2018-09-10 $40.35 $40.35 $40.35 $40.35 $36.01 0
2018-09-07 $39.84 $40.35 $39.84 $40.35 $36.01 212
2018-09-06 $39.75 $39.75 $39.75 $39.75 $35.47 50
2018-09-05 $39.75 $39.75 $39.75 $39.75 $35.47 10
2018-09-04 $39.82 $40.00 $39.75 $39.75 $35.47 1,071
2018-08-31 $41.99 $41.99 $39.68 $41.00 $36.59 1,113
2018-08-30 $39.83 $40.22 $39.83 $40.22 $35.89 450
2018-08-29 $41.50 $42.60 $41.50 $42.50 $37.92 14,936
2018-08-28 $42.00 $42.00 $39.32 $39.32 $35.09 300
2018-08-27 $40.00 $42.99 $39.26 $42.68 $38.09 2,915
2018-08-24 $39.10 $39.10 $39.10 $39.10 $34.89 200
2018-08-23 $40.60 $40.60 $39.00 $39.75 $35.47 340
2018-08-22 $40.60 $40.60 $40.60 $40.60 $36.23 0
2018-08-21 $41.25 $41.25 $39.05 $40.60 $36.23 506
2018-08-20 $41.99 $41.99 $41.99 $41.99 $37.47 100
2018-08-17 $41.20 $41.20 $41.20 $41.20 $36.76 0
2018-08-16 $41.25 $42.30 $41.20 $41.20 $36.76 4,300
2018-08-15 $40.00 $41.20 $40.00 $41.20 $36.76 4,800
2018-08-14 $40.00 $40.00 $40.00 $40.00 $35.69 1,463
2018-08-13 $39.01 $40.25 $38.25 $40.00 $35.69 2,355
2018-08-10 $37.78 $37.78 $37.70 $37.70 $33.64 6,472
2018-08-09 $37.70 $37.75 $37.70 $37.75 $33.69 1,370
2018-08-08 $37.70 $37.70 $37.70 $37.70 $33.64 11,406
2018-08-07 $37.70 $37.70 $37.70 $37.70 $33.64 1,900
2018-08-06 $37.70 $37.70 $37.51 $37.51 $33.47 601
2018-08-03 $37.70 $37.70 $37.70 $37.70 $33.64 269
2018-08-02 $37.70 $37.70 $37.70 $37.70 $33.64 2,010
2018-08-01 $37.70 $37.70 $37.70 $37.70 $33.64 200
2018-07-31 $37.70 $37.75 $37.70 $37.75 $33.45 3,980
2018-07-30 $37.75 $37.75 $37.75 $37.75 $33.45 1,016
2018-07-27 $37.75 $37.75 $37.75 $37.75 $33.45 306
2018-07-26 $37.75 $37.75 $37.65 $37.75 $33.45 1,361
2018-07-25 $37.50 $37.75 $37.50 $37.75 $33.45 4,160
2018-07-24 $38.01 $38.01 $37.75 $37.75 $33.45 6,431
2018-07-23 $38.60 $38.60 $38.25 $38.25 $33.89 2,846
2018-07-20 $38.50 $38.50 $38.50 $38.50 $34.11 330
2018-07-19 $38.26 $38.65 $38.26 $38.65 $34.24 1,539
2018-07-18 $38.64 $38.64 $38.51 $38.51 $34.12 1,900
2018-07-17 $38.63 $38.65 $38.51 $38.64 $34.24 2,650
2018-07-16 $38.70 $38.70 $38.65 $38.65 $34.24 912
2018-07-13 $38.70 $38.80 $38.70 $38.70 $34.29 15,943
2018-07-12 $38.76 $38.88 $38.73 $38.73 $34.32 2,636
2018-07-11 $39.01 $39.01 $38.76 $38.76 $34.34 9,169
2018-07-10 $39.06 $39.10 $39.00 $39.01 $34.56 5,326
2018-07-09 $39.01 $39.36 $39.01 $39.25 $34.78 1,365
2018-07-06 $40.10 $40.10 $39.50 $39.50 $35.00 6,784
2018-07-05 $40.35 $40.35 $40.30 $40.30 $35.71 444
2018-07-03 $40.00 $40.20 $40.00 $40.20 $35.62 500
2018-07-02 $40.00 $40.00 $40.00 $40.00 $35.44 1,151
2018-06-29 $39.50 $40.00 $39.50 $40.00 $35.44 487
2018-06-28 $40.00 $40.00 $40.00 $40.00 $35.44 425
2018-06-27 $39.25 $39.25 $39.25 $39.25 $34.78 50
2018-06-26 $39.25 $39.25 $39.25 $39.25 $34.78 250
2018-06-25 $39.55 $39.60 $39.25 $39.25 $34.78 2,831
2018-06-22 $39.55 $39.55 $39.55 $39.55 $35.04 1
2018-06-21 $39.55 $39.55 $39.55 $39.55 $35.04 30
2018-06-20 $39.85 $39.85 $39.55 $39.55 $35.04 401
2018-06-19 $39.60 $39.65 $39.60 $39.60 $35.09 640
2018-06-18 $39.60 $39.60 $39.55 $39.60 $35.09 952
2018-06-15 $39.75 $40.00 $39.65 $39.65 $35.13 2,009
2018-06-14 $40.70 $40.70 $39.61 $39.61 $35.09 1,000
2018-06-13 $40.00 $40.74 $40.00 $40.74 $36.10 400
2018-06-12 $41.50 $41.50 $40.00 $40.10 $35.53 12,356
2018-06-11 $42.00 $44.00 $41.26 $41.26 $36.56 505
2018-06-08 $41.00 $41.00 $41.00 $41.00 $36.33 510
2018-06-07 $40.61 $42.00 $40.61 $42.00 $37.21 300
2018-06-06 $40.50 $40.52 $40.50 $40.50 $35.88 2,194
2018-06-05 $40.25 $40.25 $39.73 $40.01 $35.45 6,407
2018-06-04 $40.11 $40.50 $40.11 $40.50 $35.88 2,000
2018-06-01 $40.25 $40.25 $39.80 $40.25 $35.66 3,346
2018-05-31 $40.52 $40.52 $40.25 $40.25 $35.66 2,900
2018-05-30 $41.25 $41.25 $40.55 $40.55 $35.93 682
2018-05-29 $41.57 $41.57 $41.25 $41.25 $36.55 302
2018-05-25 $41.25 $43.49 $41.25 $41.50 $36.77 3,170
2018-05-24 $41.00 $41.00 $41.00 $41.00 $36.33 2,500
2018-05-23 $39.92 $40.50 $39.92 $40.50 $35.88 1,900
2018-05-22 $39.75 $39.75 $39.55 $39.55 $35.04 1,378
2018-05-21 $39.76 $40.50 $39.56 $39.75 $35.22 3,358
2018-05-18 $40.01 $40.50 $39.76 $40.00 $35.44 2,822
2018-05-17 $40.77 $40.77 $40.05 $40.05 $35.48 2,114
2018-05-16 $41.00 $41.00 $41.00 $41.00 $36.33 2,426
2018-05-15 $41.00 $41.00 $41.00 $41.00 $36.33 300
2018-05-14 $40.80 $40.80 $40.80 $40.80 $36.15 1,001
2018-05-11 $41.00 $41.00 $40.77 $41.00 $36.33 1,550
2018-05-10 $41.00 $41.00 $41.00 $41.00 $36.33 116
2018-05-09 $40.77 $41.00 $40.77 $41.00 $36.33 650
2018-05-08 $41.00 $41.00 $41.00 $41.00 $36.33 100
2018-05-07 $41.00 $41.00 $41.00 $41.00 $36.33 400
2018-05-04 $40.77 $40.77 $40.77 $40.77 $36.12 60
2018-05-03 $41.00 $41.00 $40.77 $40.77 $36.12 325
2018-05-02 $40.73 $40.73 $40.73 $40.73 $36.09 60
2018-05-01 $41.00 $41.00 $41.00 $41.00 $36.09 600
2018-04-30 $41.00 $41.00 $40.77 $40.77 $35.88 885
2018-04-27 $42.20 $42.20 $40.77 $41.00 $36.09 5,998
2018-04-26 $42.75 $42.75 $42.00 $42.50 $37.41 2,400
2018-04-25 $43.00 $43.01 $43.00 $43.00 $37.85 9,025
2018-04-24 $43.00 $43.00 $43.00 $43.00 $37.85 500
2018-04-23 $42.76 $43.00 $42.75 $43.00 $37.85 1,200
2018-04-20 $42.76 $42.76 $42.76 $42.76 $37.64 700
2018-04-19 $42.90 $43.25 $42.78 $42.78 $37.65 21,418
2018-04-18 $42.93 $43.00 $42.75 $42.76 $37.64 1,823
2018-04-17 $43.00 $43.00 $42.93 $42.93 $37.79 1,801
2018-04-16 $42.85 $43.00 $42.85 $43.00 $37.85 698
2018-04-13 $42.75 $42.75 $42.75 $42.75 $37.63 987
2018-04-12 $43.49 $43.49 $43.00 $43.10 $37.94 3,532
2018-04-11 $43.10 $44.50 $43.00 $43.00 $37.85 2,527
2018-04-10 $43.45 $44.60 $43.45 $44.60 $39.26 483
2018-04-09 $43.50 $43.50 $42.75 $43.45 $38.24 5,799
2018-04-06 $43.76 $43.76 $43.50 $43.70 $38.46 479
2018-04-05 $43.25 $44.00 $43.15 $44.00 $38.73 1,200
2018-04-04 $44.75 $45.00 $43.55 $44.60 $39.26 2,345
2018-04-03 $44.99 $44.99 $44.99 $44.99 $39.60 60
2018-04-02 $44.99 $44.99 $44.99 $44.99 $39.60 0
2018-03-29 $43.50 $44.99 $43.50 $44.99 $39.60 2,679
2018-03-28 $42.75 $43.25 $42.75 $43.25 $38.07 1,180
2018-03-27 $43.15 $43.15 $43.15 $43.15 $37.98 300
2018-03-26 $43.15 $43.15 $43.15 $43.15 $37.98 125
2018-03-23 $42.75 $42.90 $42.65 $42.90 $37.76 1,726
2018-03-22 $42.00 $43.00 $41.85 $43.00 $37.85 6,410
2018-03-21 $42.05 $42.05 $41.51 $41.90 $36.88 8,111
2018-03-20 $42.26 $42.26 $41.76 $42.05 $37.01 4,679
2018-03-19 $42.75 $43.00 $42.26 $42.26 $37.20 7,839
2018-03-16 $43.11 $43.11 $42.73 $42.75 $37.63 4,455
2018-03-15 $43.26 $43.26 $43.25 $43.25 $38.07 1,356
2018-03-14 $43.60 $43.60 $43.21 $43.21 $38.03 5,333
2018-03-13 $43.55 $43.70 $43.55 $43.60 $38.38 1,874
2018-03-12 $43.76 $43.76 $43.75 $43.75 $38.51 1,217
2018-03-09 $44.00 $44.25 $43.95 $44.25 $38.95 1,751
2018-03-08 $43.96 $45.00 $43.96 $45.00 $39.61 1,450
2018-03-07 $45.00 $45.00 $45.00 $45.00 $39.61 298
2018-03-06 $44.00 $45.00 $44.00 $45.00 $39.61 700
2018-03-05 $44.00 $44.00 $43.76 $43.76 $38.52 3,602
2018-03-02 $43.56 $44.00 $43.55 $44.00 $38.73 8,181
2018-03-01 $44.01 $44.01 $43.99 $44.00 $38.73 2,370
2018-02-28 $45.00 $45.00 $43.50 $43.50 $38.29 2,002
2018-02-27 $45.00 $45.00 $45.00 $45.00 $39.61 324
2018-02-26 $44.50 $44.99 $43.31 $44.95 $39.56 1,800
2018-02-23 $44.33 $44.49 $43.26 $44.49 $39.16 1,509
2018-02-22 $43.60 $43.60 $43.60 $43.60 $38.38 742
2018-02-21 $43.15 $43.42 $42.73 $43.42 $38.22 396
2018-02-20 $42.90 $42.90 $42.90 $42.90 $37.76 421
2018-02-16 $42.75 $43.00 $42.75 $42.90 $37.76 1,927
2018-02-15 $43.01 $43.01 $42.76 $42.76 $37.64 4,227
2018-02-14 $43.06 $43.25 $43.06 $43.10 $37.94 6,875
2018-02-13 $43.11 $43.25 $43.06 $43.10 $37.94 1,545
2018-02-12 $43.06 $43.35 $43.06 $43.30 $38.11 9,700
2018-02-09 $43.31 $43.31 $43.31 $43.31 $38.12 407
2018-02-08 $43.85 $43.85 $43.25 $43.31 $38.12 1,277
2018-02-07 $44.00 $44.00 $44.00 $44.00 $38.73 2,728
2018-02-06 $43.51 $44.50 $43.25 $44.50 $39.17 2,987
2018-02-05 $43.51 $43.51 $43.51 $43.51 $38.30 932
2018-02-02 $44.10 $44.10 $43.73 $43.79 $38.54 9,079
2018-02-01 $44.30 $44.30 $44.15 $44.15 $38.86 440
2018-01-31 $44.06 $44.17 $44.06 $44.11 $38.82 1,003
2018-01-30 $44.40 $44.40 $44.11 $44.11 $38.59 9,575
2018-01-29 $44.60 $44.60 $44.42 $44.42 $38.86 4,963
2018-01-26 $44.52 $44.70 $44.40 $44.55 $38.97 2,839
2018-01-25 $44.75 $44.75 $44.51 $44.51 $38.94 8,603
2018-01-24 $44.51 $44.75 $44.51 $44.75 $39.15 300
2018-01-23 $44.75 $44.75 $44.50 $44.60 $39.02 5,552
2018-01-22 $45.00 $45.00 $44.75 $44.75 $39.15 4,720
2018-01-19 $45.00 $45.05 $45.00 $45.00 $39.37 2,900
2018-01-18 $45.00 $45.00 $44.75 $45.00 $39.37 1,628
2018-01-17 $45.30 $45.30 $44.98 $45.15 $39.50 17,307
2018-01-16 $45.50 $45.50 $45.30 $45.30 $39.63 1,141
2018-01-12 $45.05 $45.10 $45.03 $45.05 $39.41 749
2018-01-11 $45.10 $45.10 $45.00 $45.05 $39.41 10,136
2018-01-10 $45.35 $45.35 $45.10 $45.10 $39.45 1,029
2018-01-09 $45.35 $45.35 $45.35 $45.35 $39.67 220
2018-01-08 $45.35 $45.35 $45.35 $45.35 $39.67 29
2018-01-05 $45.30 $45.50 $45.30 $45.35 $39.67 13,106
2018-01-04 $45.50 $45.50 $45.50 $45.50 $39.80 6,549
2018-01-03 $45.20 $45.50 $45.10 $45.50 $39.80 6,550
2018-01-02 $45.25 $45.50 $45.20 $45.20 $39.54 11,926
2017-12-29 $45.30 $45.60 $45.20 $45.25 $39.59 11,902
2017-12-28 $45.25 $45.30 $45.25 $45.26 $39.59 1,044
2017-12-27 $45.25 $45.25 $45.20 $45.20 $39.54 3,380
2017-12-26 $45.10 $45.40 $45.10 $45.26 $39.59 1,700
2017-12-22 $45.25 $45.25 $45.10 $45.10 $39.45 4,057
2017-12-21 $45.40 $45.40 $45.02 $45.40 $39.72 7,544
2017-12-20 $45.50 $45.50 $45.50 $45.50 $39.80 1,625
2017-12-19 $45.40 $45.50 $45.20 $45.50 $39.80 1,135
2017-12-18 $45.60 $45.60 $45.35 $45.35 $39.67 4,151
2017-12-15 $45.55 $45.70 $45.55 $45.60 $39.89 1,806
2017-12-14 $46.00 $46.00 $45.55 $45.55 $39.85 3,113
2017-12-13 $45.90 $45.90 $45.90 $45.90 $40.15 200
2017-12-12 $45.90 $45.90 $45.85 $45.85 $40.11 400
2017-12-11 $46.00 $46.00 $45.95 $45.95 $40.20 2,810
2017-12-08 $46.00 $46.05 $45.90 $45.90 $40.15 4,339
2017-12-07 $46.33 $46.33 $46.02 $46.05 $40.29 5,360
2017-12-06 $46.05 $46.05 $46.05 $46.05 $40.29 0
2017-12-05 $47.20 $47.20 $46.02 $46.05 $40.29 5,222
2017-12-04 $47.50 $47.50 $47.35 $47.50 $41.55 1,462
2017-12-01 $47.30 $47.30 $47.30 $47.30 $41.38 138
2017-11-30 $47.55 $47.55 $47.30 $47.30 $41.38 300
2017-11-29 $47.98 $47.98 $47.25 $47.25 $41.34 1,453
2017-11-28 $47.20 $47.20 $47.20 $47.20 $41.29 212
2017-11-27 $47.96 $47.96 $47.96 $47.96 $41.96 0
2017-11-24 $47.96 $47.96 $47.96 $47.96 $41.96 100
2017-11-22 $48.00 $48.00 $48.00 $48.00 $41.99 200
2017-11-21 $48.10 $48.10 $48.00 $48.00 $41.99 4,026
2017-11-20 $48.00 $48.15 $48.00 $48.10 $42.08 1,163
2017-11-17 $48.60 $48.60 $48.60 $48.60 $42.52 2
2017-11-16 $48.30 $48.60 $48.26 $48.60 $42.52 691
2017-11-15 $48.60 $48.60 $48.30 $48.30 $42.25 549
2017-11-14 $48.60 $48.60 $48.60 $48.60 $42.52 8
2017-11-13 $48.60 $48.60 $48.60 $48.60 $42.52 0
2017-11-10 $48.60 $48.60 $48.60 $48.60 $42.52 400
2017-11-09 $49.00 $49.00 $48.60 $48.60 $42.52 1,717
2017-11-08 $48.75 $49.00 $48.60 $48.60 $42.52 3,987
2017-11-07 $49.00 $49.00 $49.00 $49.00 $42.87 500
2017-11-06 $49.00 $49.00 $48.74 $48.74 $42.64 461
2017-11-03 $49.00 $49.00 $49.00 $49.00 $42.87 711
2017-11-02 $49.10 $49.10 $48.44 $48.44 $42.38 247
2017-11-01 $49.00 $49.15 $49.00 $49.15 $43.00 297
2017-10-31 $49.00 $49.00 $49.00 $49.00 $42.63 472
2017-10-30 $49.10 $49.25 $49.00 $49.25 $42.85 750
2017-10-27 $49.35 $49.35 $49.35 $49.35 $42.94 25
2017-10-26 $49.35 $49.35 $49.35 $49.35 $42.94 30
2017-10-25 $49.35 $49.35 $49.35 $49.35 $42.94 11
2017-10-24 $49.25 $49.35 $49.25 $49.35 $42.94 506
2017-10-23 $49.10 $49.10 $49.00 $49.00 $42.63 600
2017-10-20 $49.00 $49.00 $49.00 $49.00 $42.63 0
2017-10-19 $49.15 $49.15 $49.00 $49.00 $42.63 347
2017-10-18 $49.25 $49.25 $49.15 $49.15 $42.76 700
2017-10-17 $49.00 $49.00 $49.00 $49.00 $42.63 62
2017-10-16 $49.00 $49.00 $49.00 $49.00 $42.63 501
2017-10-13 $49.00 $49.00 $49.00 $49.00 $42.63 200
2017-10-12 $49.00 $49.00 $49.00 $49.00 $42.63 8
2017-10-11 $49.00 $49.00 $49.00 $49.00 $42.63 122
2017-10-10 $49.00 $49.00 $49.00 $49.00 $42.63 600
2017-10-09 $49.00 $49.00 $48.82 $49.00 $42.63 716
2017-10-06 $49.00 $49.00 $49.00 $49.00 $42.63 76
2017-10-05 $49.00 $49.00 $49.00 $49.00 $42.63 200
2017-10-04 $49.00 $49.00 $49.00 $49.00 $42.63 100
2017-10-03 $49.20 $49.20 $49.00 $49.00 $42.63 860
2017-10-02 $49.75 $49.75 $49.75 $49.75 $43.28 123
2017-09-29 $49.75 $49.75 $49.75 $49.75 $43.28 0
2017-09-28 $49.75 $49.75 $49.75 $49.75 $43.28 53
2017-09-27 $49.50 $49.75 $49.50 $49.75 $43.28 300
2017-09-26 $49.25 $49.75 $49.00 $49.75 $43.28 900
2017-09-25 $49.75 $49.75 $49.75 $49.75 $43.28 90
2017-09-22 $49.75 $49.75 $49.75 $49.75 $43.28 0
2017-09-21 $49.75 $49.75 $49.75 $49.75 $43.28 10
2017-09-20 $49.75 $49.75 $49.75 $49.75 $43.28 600
2017-09-19 $49.25 $49.75 $49.25 $49.75 $43.28 1,418
2017-09-18 $49.25 $49.25 $49.25 $49.25 $42.85 0
2017-09-15 $49.25 $49.25 $49.25 $49.25 $42.85 200
2017-09-14 $49.30 $49.30 $49.30 $49.30 $42.89 2
2017-09-13 $49.30 $49.30 $49.30 $49.30 $42.89 0
2017-09-12 $49.30 $49.30 $49.30 $49.30 $42.89 1
2017-09-11 $48.25 $49.30 $48.25 $49.30 $42.89 1,600
2017-09-08 $48.80 $48.80 $48.80 $48.80 $42.46 2,024
2017-09-07 $49.30 $49.35 $48.80 $48.80 $42.46 2,200
2017-09-06 $48.90 $49.35 $48.90 $49.30 $42.89 8,993
2017-09-05 $49.00 $49.00 $49.00 $49.00 $42.63 2,215
2017-09-01 $48.75 $48.75 $48.75 $48.75 $42.41 64
2017-08-31 $48.75 $48.75 $48.75 $48.75 $42.41 100
2017-08-30 $48.75 $48.75 $48.75 $48.75 $42.41 52
2017-08-29 $48.75 $48.75 $48.75 $48.75 $42.41 8
2017-08-28 $48.75 $48.75 $48.75 $48.75 $42.41 900
2017-08-25 $49.30 $49.30 $49.30 $49.30 $42.89 0
2017-08-24 $49.30 $49.30 $49.30 $49.30 $42.89 0
2017-08-23 $49.30 $49.30 $49.30 $49.30 $42.89 0
2017-08-22 $49.30 $49.30 $49.30 $49.30 $42.89 0
2017-08-21 $49.30 $49.30 $49.30 $49.30 $42.89 3
2017-08-18 $49.30 $49.30 $49.30 $49.30 $42.89 92
2017-08-17 $49.30 $49.30 $49.30 $49.30 $42.89 400
2017-08-16 $49.30 $49.30 $49.30 $49.30 $42.89 0
2017-08-15 $49.30 $49.30 $49.30 $49.30 $42.89 0
2017-08-14 $49.30 $49.30 $49.30 $49.30 $42.89 38
2017-08-11 $49.30 $49.30 $49.30 $49.30 $42.89 100
2017-08-10 $49.30 $49.30 $49.30 $49.30 $42.89 200
2017-08-09 $48.85 $49.30 $48.75 $49.30 $42.89 1,060
2017-08-08 $49.25 $49.43 $48.73 $49.43 $43.01 2,496
2017-08-07 $49.00 $49.60 $48.84 $49.60 $43.15 2,010
2017-08-04 $49.70 $49.70 $49.70 $49.70 $43.24 2,602
2017-08-03 $49.00 $49.30 $49.00 $49.30 $42.89 300
2017-08-02 $50.00 $50.00 $50.00 $50.00 $43.50 145
2017-08-01 $49.55 $50.00 $49.05 $50.00 $43.50 2,602
2017-07-31 $50.00 $50.00 $50.00 $50.00 $43.27 143
2017-07-28 $49.85 $49.85 $49.00 $49.00 $42.40 812
2017-07-27 $49.50 $49.85 $48.75 $49.85 $43.14 700
2017-07-26 $49.75 $50.00 $49.75 $50.00 $43.27 1,326
2017-07-25 $49.50 $49.50 $49.50 $49.50 $42.84 71
2017-07-24 $49.01 $49.50 $49.01 $49.50 $42.84 399
2017-07-21 $48.95 $48.95 $48.95 $48.95 $42.36 140
2017-07-20 $49.52 $49.80 $48.95 $49.80 $43.10 1,691
2017-07-19 $49.95 $49.95 $49.95 $49.95 $43.22 300
2017-07-18 $49.48 $50.00 $49.48 $49.95 $43.22 3,319
2017-07-17 $50.30 $50.30 $49.50 $49.50 $42.84 2,702
2017-07-14 $49.50 $50.34 $49.50 $50.34 $43.56 3,290
2017-07-13 $49.95 $49.95 $49.95 $49.95 $43.22 460
2017-07-12 $49.50 $50.34 $49.50 $50.34 $43.56 364
2017-07-11 $49.50 $50.40 $48.75 $50.35 $43.57 10,800
2017-07-10 $50.30 $50.50 $49.00 $49.20 $42.58 1,900
2017-07-07 $49.90 $50.40 $49.90 $50.40 $43.61 797
2017-07-06 $49.95 $49.95 $49.95 $49.95 $43.22 103
2017-07-05 $50.25 $50.25 $49.95 $49.95 $43.22 900
2017-07-03 $50.42 $50.42 $50.10 $50.25 $43.48 8,409
2017-06-30 $49.90 $50.00 $49.50 $49.50 $42.84 4,982
2017-06-29 $49.90 $49.99 $49.80 $49.90 $43.18 14,313
2017-06-28 $49.00 $49.95 $48.75 $49.80 $43.10 18,705
2017-06-27 $46.65 $48.90 $46.65 $48.75 $42.19 11,018
2017-06-26 $46.50 $46.65 $46.50 $46.65 $40.37 1,057
2017-06-23 $46.76 $46.76 $46.50 $46.50 $40.24 1,157
2017-06-22 $46.52 $46.93 $46.52 $46.52 $40.26 1,190
2017-06-21 $46.05 $46.50 $46.05 $46.50 $40.24 900
2017-06-20 $46.50 $46.50 $46.50 $46.50 $40.24 105
2017-06-19 $47.00 $47.00 $46.80 $46.80 $40.50 500
2017-06-16 $46.80 $47.50 $46.70 $46.70 $40.41 1,860
2017-06-15 $45.92 $47.00 $45.92 $46.50 $40.24 2,405
2017-06-14 $47.50 $47.69 $47.50 $47.65 $41.23 510
2017-06-13 $47.00 $48.00 $47.00 $47.75 $41.32 1,008
2017-06-12 $46.80 $46.80 $46.80 $46.80 $40.50 700
2017-06-09 $46.75 $46.75 $46.75 $46.75 $40.46 500
2017-06-08 $45.51 $46.00 $45.51 $46.00 $39.81 259
2017-06-07 $46.15 $46.15 $46.15 $46.15 $39.94 600
2017-06-06 $46.15 $46.15 $46.15 $46.15 $39.94 0
2017-06-05 $46.10 $46.15 $46.10 $46.15 $39.94 401
2017-06-02 $47.90 $47.90 $46.10 $46.10 $39.89 811
2017-06-01 $46.00 $46.02 $46.00 $46.02 $39.82 305
2017-05-31 $45.00 $45.25 $45.00 $45.25 $39.16 212
2017-05-30 $44.00 $44.00 $44.00 $44.00 $38.08 29
2017-05-26 $44.00 $44.00 $44.00 $44.00 $38.08 0
2017-05-25 $44.26 $44.26 $44.00 $44.00 $38.08 860
2017-05-24 $44.06 $44.06 $44.00 $44.00 $38.08 2,008
2017-05-23 $44.55 $44.55 $44.55 $44.55 $38.55 1,015
2017-05-22 $45.00 $45.00 $45.00 $45.00 $38.94 29
2017-05-19 $44.98 $45.00 $44.98 $45.00 $38.94 851
2017-05-18 $44.76 $45.00 $44.76 $45.00 $38.94 800
2017-05-17 $45.00 $45.00 $44.76 $44.76 $38.73 700
2017-05-16 $45.52 $45.52 $45.52 $45.52 $39.39 236
2017-05-15 $44.45 $45.00 $44.45 $44.51 $38.52 1,861
2017-05-12 $44.30 $44.30 $44.30 $44.30 $38.34 290
2017-05-11 $44.40 $45.10 $44.40 $45.10 $39.03 2,057
2017-05-10 $44.12 $44.50 $44.10 $44.50 $38.51 1,727
2017-05-09 $43.86 $44.50 $43.85 $44.50 $38.51 2,148
2017-05-08 $44.00 $44.01 $43.85 $44.00 $38.08 4,418
2017-05-05 $44.91 $44.91 $44.01 $44.25 $38.29 17,681
2017-05-04 $45.10 $45.10 $45.10 $45.10 $39.03 0
2017-05-03 $45.00 $45.10 $44.90 $45.10 $39.03 1,577
2017-05-02 $45.50 $45.50 $44.76 $45.00 $38.94 3,255
2017-05-01 $45.52 $45.52 $45.37 $45.37 $39.03 576
2017-04-28 $45.36 $45.50 $45.36 $45.50 $39.14 787
2017-04-27 $45.52 $45.52 $45.40 $45.40 $39.05 552
2017-04-26 $45.52 $45.52 $45.52 $45.52 $39.16 329
2017-04-25 $45.52 $45.52 $45.16 $45.16 $38.85 7,275
2017-04-24 $45.45 $45.52 $45.45 $45.50 $39.14 1,042
2017-04-21 $45.30 $45.30 $45.30 $45.30 $38.97 100
2017-04-20 $45.21 $45.21 $45.21 $45.21 $38.89 343
2017-04-19 $45.26 $45.26 $45.16 $45.16 $38.85 2,100
2017-04-18 $45.26 $45.52 $45.26 $45.52 $39.16 1,535
2017-04-17 $45.20 $45.52 $45.20 $45.36 $39.02 5,901
2017-04-13 $45.50 $45.50 $45.50 $45.50 $39.14 0
2017-04-12 $45.25 $45.52 $45.25 $45.50 $39.14 1,365
2017-04-11 $45.00 $45.03 $45.00 $45.03 $38.73 5,112
2017-04-10 $45.18 $45.18 $45.00 $45.00 $38.71 1,722
2017-04-07 $45.18 $45.20 $45.18 $45.20 $38.88 8,388
2017-04-06 $45.45 $45.50 $45.20 $45.50 $39.14 2,060
2017-04-05 $45.25 $45.45 $45.25 $45.45 $39.10 494
2017-04-04 $45.50 $45.52 $45.32 $45.41 $39.06 21,831
2017-04-03 $45.76 $46.00 $45.50 $45.55 $39.18 68,097
2017-03-31 $45.85 $45.85 $45.85 $45.85 $39.44 600
2017-03-30 $46.10 $46.25 $45.95 $45.95 $39.53 2,084
2017-03-29 $45.90 $45.95 $45.76 $45.95 $39.53 2,800
2017-03-28 $45.91 $46.00 $45.90 $45.91 $39.49 4,950
2017-03-27 $45.91 $45.91 $45.91 $45.91 $39.49 993
2017-03-24 $46.00 $46.00 $46.00 $46.00 $39.57 0
2017-03-23 $46.00 $46.00 $46.00 $46.00 $39.57 800
2017-03-22 $46.00 $46.00 $46.00 $46.00 $39.57 0
2017-03-21 $46.75 $46.99 $46.00 $46.00 $39.57 1,833
2017-03-20 $46.20 $46.20 $46.20 $46.20 $39.74 31
2017-03-17 $45.85 $46.20 $45.85 $46.20 $39.74 1,184
2017-03-16 $46.75 $46.75 $46.75 $46.75 $40.21 17
2017-03-15 $46.50 $46.75 $46.50 $46.75 $40.21 671
2017-03-14 $46.75 $46.75 $46.75 $46.75 $40.21 203
2017-03-13 $46.40 $46.50 $46.40 $46.40 $39.91 487
2017-03-10 $46.00 $46.00 $46.00 $46.00 $39.57 72
2017-03-09 $46.01 $46.01 $45.60 $46.00 $39.57 779
2017-03-08 $46.50 $46.50 $46.10 $46.10 $39.66 1,861
2017-03-07 $46.55 $47.25 $46.50 $46.50 $40.00 2,416
2017-03-06 $47.00 $47.50 $46.20 $47.50 $40.86 2,103
2017-03-03 $48.00 $48.00 $46.70 $46.70 $40.17 2,460
2017-03-02 $47.10 $47.10 $47.10 $47.10 $40.52 300
2017-03-01 $47.75 $49.35 $47.50 $48.15 $41.42 7,621
2017-02-28 $47.50 $47.70 $47.50 $47.70 $41.03 530
2017-02-27 $47.50 $47.50 $47.50 $47.50 $40.86 146
2017-02-24 $47.00 $48.00 $47.00 $47.50 $40.86 1,165
2017-02-23 $46.45 $46.50 $45.80 $46.50 $40.00 1,650
2017-02-22 $46.98 $46.99 $46.55 $46.55 $40.04 5,004
2017-02-21 $46.55 $46.55 $46.35 $46.35 $39.87 404
2017-02-17 $46.70 $46.70 $46.70 $46.70 $40.17 252
2017-02-16 $45.60 $46.50 $45.60 $46.50 $40.00 512
2017-02-15 $46.50 $46.50 $46.50 $46.50 $40.00 109
2017-02-14 $46.00 $46.90 $46.00 $46.60 $40.09 5,108
2017-02-13 $45.02 $47.00 $44.95 $44.95 $38.67 3,162
2017-02-10 $46.00 $47.00 $44.90 $45.25 $38.92 4,872
2017-02-09 $46.25 $46.25 $45.01 $46.25 $39.78 2,167
2017-02-08 $45.70 $45.70 $45.70 $45.70 $39.31 375
2017-02-07 $45.75 $46.00 $45.01 $45.70 $39.31 2,239
2017-02-06 $45.50 $45.50 $44.90 $45.50 $39.14 2,100
2017-02-03 $45.50 $45.50 $45.50 $45.50 $39.14 261
2017-02-02 $45.50 $45.80 $44.80 $45.30 $38.97 1,137
2017-02-01 $45.50 $45.75 $45.50 $45.75 $39.35 1,858
2017-01-31 $46.00 $46.00 $45.50 $46.00 $39.57 1,252
2017-01-30 $45.47 $46.00 $45.47 $45.55 $38.95 811
2017-01-27 $46.00 $46.00 $46.00 $46.00 $39.34 121
2017-01-26 $45.25 $45.75 $45.25 $45.25 $38.70 1,613
2017-01-25 $45.75 $45.75 $45.75 $45.75 $39.12 201
2017-01-24 $45.51 $46.50 $45.25 $45.75 $39.12 1,569
2017-01-23 $46.10 $46.50 $46.00 $46.50 $39.77 1,251
2017-01-20 $46.50 $46.50 $46.10 $46.10 $39.42 2,087
2017-01-19 $46.50 $46.50 $46.15 $46.15 $39.47 412
2017-01-18 $47.49 $47.49 $46.25 $46.25 $39.55 443
2017-01-17 $46.50 $46.50 $46.50 $46.50 $39.77 136
2017-01-13 $46.90 $46.90 $46.90 $46.90 $40.11 0
2017-01-12 $47.25 $47.25 $45.80 $46.90 $40.11 2,044
2017-01-11 $46.15 $46.40 $46.00 $46.30 $39.60 614
2017-01-10 $46.90 $47.10 $46.05 $46.85 $40.07 640
2017-01-09 $47.50 $47.50 $47.50 $47.50 $40.62 23
2017-01-06 $47.50 $47.50 $45.51 $47.50 $40.62 2,143
2017-01-05 $47.75 $47.75 $46.25 $47.50 $40.62 1,745
2017-01-04 $47.00 $47.00 $45.55 $45.55 $38.95 2,177
2017-01-03 $47.00 $47.35 $45.55 $46.85 $40.07 2,045
2016-12-30 $47.50 $47.50 $47.05 $47.50 $40.62 1,370
2016-12-29 $48.18 $48.18 $46.75 $47.50 $40.62 671
2016-12-28 $49.00 $49.25 $46.75 $48.50 $41.48 14,441
2016-12-27 $49.30 $49.30 $49.00 $49.00 $41.90 369
2016-12-23 $49.00 $49.40 $49.00 $49.40 $42.25 1,681
2016-12-22 $49.00 $49.05 $49.00 $49.05 $41.95 437
2016-12-21 $48.70 $49.00 $48.70 $49.00 $41.90 706
2016-12-20 $48.10 $48.50 $48.10 $48.50 $41.48 2,918
2016-12-19 $48.50 $48.50 $48.00 $48.20 $41.22 529
2016-12-16 $48.10 $48.10 $48.00 $48.05 $41.09 3,690
2016-12-15 $48.00 $48.50 $48.00 $48.00 $41.05 2,829
2016-12-14 $47.00 $48.00 $47.00 $48.00 $41.05 4,724
2016-12-13 $48.50 $48.50 $48.50 $48.50 $41.48 691
2016-12-12 $48.75 $49.00 $48.00 $48.00 $41.05 2,221
2016-12-09 $48.00 $48.50 $48.00 $48.50 $41.48 3,308
2016-12-08 $47.50 $48.00 $47.50 $48.00 $41.05 2,098
2016-12-07 $47.50 $47.50 $47.50 $47.50 $40.62 2,123
2016-12-06 $47.25 $47.50 $47.25 $47.40 $40.54 6,086
2016-12-05 $47.05 $47.20 $47.05 $47.20 $40.36 10,373
2016-12-02 $47.10 $47.15 $47.05 $47.15 $40.32 3,350
2016-12-01 $47.25 $47.25 $47.00 $47.10 $40.28 7,034
2016-11-30 $46.95 $47.25 $46.95 $47.15 $40.32 9,366
2016-11-29 $46.90 $47.15 $46.90 $47.15 $40.32 1,685
2016-11-28 $46.50 $46.55 $46.50 $46.50 $39.77 3,010
2016-11-25 $46.40 $46.40 $46.40 $46.40 $39.68 156
2016-11-23 $46.00 $46.50 $46.00 $46.40 $39.68 6,389
2016-11-22 $45.50 $46.00 $45.45 $46.00 $39.34 3,284
2016-11-21 $45.60 $46.00 $45.40 $45.50 $38.91 3,970
2016-11-18 $44.55 $45.50 $44.25 $45.50 $38.91 5,320
2016-11-17 $42.64 $45.00 $42.40 $44.15 $37.76 19,025
2016-11-16 $41.00 $42.45 $41.00 $42.40 $36.26 5,553
2016-11-15 $41.00 $41.20 $40.25 $41.00 $35.06 3,827
2016-11-14 $40.60 $41.16 $40.50 $41.16 $35.20 4,691
2016-11-11 $40.98 $40.98 $40.98 $40.98 $35.05 1
2016-11-10 $40.99 $40.99 $40.70 $40.98 $35.05 4,674
2016-11-09 $40.00 $40.99 $40.00 $40.99 $35.05 5,645
2016-11-08 $40.00 $40.00 $40.00 $40.00 $34.21 1,681
2016-11-07 $40.00 $40.00 $40.00 $40.00 $34.21 3,999
2016-11-04 $40.10 $40.10 $40.00 $40.00 $34.21 947
2016-11-03 $40.00 $40.00 $39.70 $40.00 $34.21 2,185
2016-11-02 $40.00 $40.00 $40.00 $40.00 $34.21 1,174
2016-11-01 $40.00 $40.00 $40.00 $40.00 $34.21 3,486
2016-10-31 $39.95 $40.00 $39.95 $40.00 $33.98 696
2016-10-28 $39.81 $39.95 $39.81 $39.95 $33.94 927
2016-10-27 $39.76 $39.80 $39.75 $39.80 $33.81 864
2016-10-26 $39.52 $39.75 $39.51 $39.73 $33.75 72,047
2016-10-25 $39.65 $39.70 $39.50 $39.50 $33.55 1,994
2016-10-24 $39.85 $39.85 $39.50 $39.75 $33.77 603
2016-10-21 $39.85 $39.85 $39.85 $39.85 $33.85 272
2016-10-20 $39.90 $39.90 $39.90 $39.90 $33.89 683
2016-10-19 $40.00 $40.00 $40.00 $40.00 $33.98 50
2016-10-18 $40.00 $40.00 $40.00 $40.00 $33.98 0
2016-10-17 $39.85 $40.00 $39.85 $40.00 $33.98 1,124
2016-10-14 $40.00 $40.00 $39.82 $39.85 $33.85 2,322
2016-10-13 $40.00 $40.00 $40.00 $40.00 $33.98 255
2016-10-12 $40.00 $40.05 $40.00 $40.00 $33.98 940
2016-10-11 $40.00 $40.00 $40.00 $40.00 $33.98 355
2016-10-10 $40.60 $40.60 $40.60 $40.60 $34.49 271
2016-10-07 $40.60 $40.60 $40.60 $40.60 $34.49 0
2016-10-06 $40.60 $40.60 $40.60 $40.60 $34.49 594
2016-10-05 $40.60 $40.75 $40.60 $40.75 $34.62 208
2016-10-04 $40.00 $40.50 $40.00 $40.50 $34.40 486
2016-10-03 $39.55 $40.75 $39.55 $40.75 $34.62 525
2016-09-30 $40.12 $40.60 $40.10 $40.25 $34.19 1,875
2016-09-29 $40.10 $40.50 $39.50 $40.15 $34.11 3,251
2016-09-28 $39.55 $41.00 $39.10 $41.00 $34.83 3,648
2016-09-27 $39.96 $39.96 $39.50 $39.60 $33.64 11,606
2016-09-26 $40.50 $40.50 $40.50 $40.50 $34.40 118
2016-09-23 $39.97 $41.00 $39.97 $41.00 $34.83 1,227
2016-09-22 $39.76 $39.90 $39.36 $39.85 $33.85 1,276
2016-09-21 $39.50 $40.00 $39.50 $39.76 $33.77 2,463
2016-09-20 $39.50 $39.75 $39.35 $39.50 $33.55 1,529
2016-09-19 $39.25 $39.50 $39.15 $39.25 $33.34 2,815
2016-09-16 $39.06 $39.25 $39.05 $39.15 $33.26 2,423
2016-09-15 $39.25 $39.25 $39.20 $39.25 $33.34 2,447
2016-09-14 $39.15 $39.25 $39.15 $39.25 $33.34 13,664
2016-09-13 $39.70 $39.70 $39.05 $39.15 $33.26 4,814
2016-09-12 $39.55 $39.65 $39.55 $39.65 $33.68 1,691
2016-09-09 $39.80 $39.80 $39.50 $39.70 $33.72 2,091
2016-09-08 $40.10 $40.10 $40.10 $40.10 $34.06 555
2016-09-07 $40.00 $40.02 $40.00 $40.02 $33.99 776
2016-09-06 $40.10 $40.10 $40.00 $40.05 $34.02 4,538
2016-09-02 $40.02 $40.02 $40.00 $40.00 $33.98 597
2016-09-01 $40.18 $40.18 $40.18 $40.18 $34.13 33
2016-08-31 $40.00 $40.18 $40.00 $40.18 $34.13 300
2016-08-30 $40.00 $40.20 $39.05 $40.20 $34.15 2,989
2016-08-29 $39.88 $40.40 $39.88 $40.40 $34.32 1,037
2016-08-26 $39.32 $39.88 $39.32 $39.88 $33.88 722
2016-08-25 $39.90 $39.90 $39.60 $39.63 $33.66 400
2016-08-24 $39.96 $40.00 $39.95 $39.95 $33.94 808
2016-08-23 $39.96 $40.10 $39.96 $40.10 $34.06 750
2016-08-22 $39.87 $40.00 $39.55 $39.90 $33.89 4,483
2016-08-19 $40.05 $40.25 $39.92 $39.95 $33.94 1,512
2016-08-18 $40.08 $40.08 $40.00 $40.08 $34.05 1,136
2016-08-17 $40.25 $40.25 $40.10 $40.10 $34.06 1,001
2016-08-16 $40.25 $40.70 $40.25 $40.25 $34.19 2,404
2016-08-15 $40.20 $41.00 $40.20 $41.00 $34.83 1,052
2016-08-12 $40.50 $41.48 $39.86 $39.86 $33.86 9,465
2016-08-11 $39.51 $41.00 $39.51 $40.50 $34.40 8,305
2016-08-10 $39.15 $39.75 $38.80 $39.70 $33.72 10,637
2016-08-09 $38.75 $39.31 $38.74 $39.31 $33.39 6,880
2016-08-08 $38.75 $38.88 $38.68 $38.75 $32.92 1,116
2016-08-05 $39.14 $39.14 $38.70 $38.70 $32.87 2,133
2016-08-04 $38.75 $39.08 $38.75 $39.08 $33.20 5,422
2016-08-03 $39.20 $39.31 $38.62 $39.00 $33.13 8,828
2016-08-02 $38.77 $39.24 $38.77 $39.24 $33.33 2,264
2016-08-01 $38.90 $39.00 $38.56 $39.00 $32.90 4,743
2016-07-29 $38.66 $39.00 $38.55 $38.95 $32.86 7,118
2016-07-28 $38.76 $38.85 $38.76 $38.85 $32.78 1,197
2016-07-27 $38.81 $38.81 $38.81 $38.81 $32.74 21
2016-07-26 $38.76 $38.81 $38.56 $38.81 $32.74 3,575
2016-07-25 $39.08 $39.22 $39.01 $39.22 $33.09 1,127
2016-07-22 $39.35 $39.35 $39.08 $39.08 $32.97 348
2016-07-21 $39.31 $39.31 $39.31 $39.31 $33.16 0
2016-07-20 $39.30 $39.40 $39.30 $39.31 $33.16 4,401
2016-07-19 $39.30 $39.40 $39.06 $39.25 $33.11 4,497
2016-07-18 $39.01 $39.20 $39.01 $39.20 $33.07 568
2016-07-15 $39.42 $39.42 $39.01 $39.01 $32.91 2,634
2016-07-14 $39.46 $39.50 $39.46 $39.50 $33.32 1,581
2016-07-13 $39.05 $39.20 $38.76 $39.20 $33.07 2,264
2016-07-12 $39.20 $39.25 $38.76 $39.20 $33.07 3,734
2016-07-11 $39.30 $39.30 $39.01 $39.01 $32.91 5,621
2016-07-08 $39.40 $39.40 $39.30 $39.30 $33.16 325
2016-07-07 $39.20 $39.30 $39.20 $39.30 $33.16 2,695
2016-07-06 $39.27 $39.50 $39.20 $39.45 $33.28 4,139
2016-07-05 $39.50 $39.50 $39.50 $39.50 $33.32 450
2016-07-01 $39.76 $39.95 $39.76 $39.85 $33.62 2,038
2016-06-30 $39.27 $39.52 $39.27 $39.52 $33.34 3,351
2016-06-29 $39.27 $39.50 $39.27 $39.50 $33.32 1,594
2016-06-28 $39.51 $39.51 $39.20 $39.27 $33.13 3,431
2016-06-27 $39.85 $39.85 $39.51 $39.51 $33.33 1,189
2016-06-24 $39.56 $39.98 $39.55 $39.85 $33.62 5,763
2016-06-23 $40.15 $40.25 $39.95 $40.25 $33.96 1,680
2016-06-22 $40.20 $40.55 $40.20 $40.55 $34.21 1,363
2016-06-21 $40.10 $40.10 $40.10 $40.10 $33.83 84
2016-06-20 $40.07 $40.10 $39.90 $40.10 $33.83 1,570
2016-06-17 $40.00 $40.20 $39.80 $39.90 $33.66 7,041
2016-06-16 $40.00 $40.00 $40.00 $40.00 $33.75 1,404
2016-06-15 $40.10 $40.40 $40.10 $40.21 $33.92 2,153
2016-06-14 $40.35 $40.35 $40.35 $40.35 $34.04 100
2016-06-13 $40.40 $40.50 $40.40 $40.50 $34.17 649
2016-06-10 $40.35 $40.35 $40.10 $40.35 $34.04 12,308
2016-06-09 $40.00 $40.25 $39.80 $40.25 $33.96 6,388
2016-06-08 $39.55 $40.00 $39.55 $39.80 $33.58 8,209
2016-06-07 $39.65 $39.75 $39.55 $39.71 $33.50 3,931
2016-06-06 $39.55 $39.55 $39.50 $39.55 $33.37 4,038
2016-06-03 $39.66 $39.66 $39.55 $39.55 $33.37 400
2016-06-02 $39.85 $39.90 $39.60 $39.60 $33.41 2,659
2016-06-01 $39.85 $39.99 $39.85 $39.99 $33.74 941
2016-05-31 $39.85 $40.00 $39.85 $39.85 $33.62 2,372
2016-05-27 $39.97 $40.00 $39.55 $40.00 $33.75 6,252
2016-05-26 $39.95 $40.22 $39.95 $40.22 $33.93 949
2016-05-25 $40.10 $40.20 $40.00 $40.00 $33.75 6,524
2016-05-24 $40.50 $40.50 $40.50 $40.50 $34.17 274
2016-05-23 $40.50 $40.50 $40.50 $40.50 $34.17 446
2016-05-20 $40.05 $40.90 $40.05 $40.90 $34.51 2,221
2016-05-19 $40.75 $40.75 $39.95 $40.05 $33.79 6,249
2016-05-18 $40.30 $40.31 $40.30 $40.31 $34.01 710
2016-05-17 $41.00 $41.25 $40.30 $41.25 $34.80 2,694
2016-05-16 $41.26 $41.26 $40.10 $41.25 $34.80 3,527
2016-05-13 $41.55 $41.55 $41.01 $41.25 $34.80 2,815
2016-05-12 $41.91 $41.95 $40.30 $41.40 $34.93 7,085
2016-05-11 $41.50 $41.50 $40.98 $40.98 $34.57 4,605
2016-05-10 $41.95 $41.95 $40.90 $40.90 $34.51 3,421
2016-05-09 $41.95 $41.95 $41.95 $41.95 $35.39 2,050
2016-05-06 $42.00 $42.00 $41.45 $41.80 $35.26 6,646
2016-05-05 $41.95 $41.99 $41.70 $41.70 $35.18 2,223
2016-05-04 $41.25 $41.90 $41.25 $41.50 $35.01 2,700
2016-05-03 $41.65 $41.65 $41.65 $41.65 $35.14 0
2016-05-02 $41.75 $41.75 $40.05 $41.65 $34.91 5,852
2016-04-29 $41.75 $42.00 $41.75 $41.99 $35.20 4,459
2016-04-28 $41.70 $42.01 $41.70 $42.00 $35.20 1,725
2016-04-27 $42.01 $42.49 $42.00 $42.49 $35.62 802
2016-04-26 $41.50 $42.00 $41.50 $41.55 $34.83 2,357
2016-04-25 $41.75 $42.50 $41.70 $42.50 $35.62 1,006
2016-04-22 $42.00 $42.00 $41.75 $41.90 $35.12 1,891
2016-04-21 $42.15 $42.15 $42.00 $42.00 $35.20 2,820
2016-04-20 $42.47 $42.47 $42.47 $42.47 $35.60 572
2016-04-19 $42.00 $43.00 $42.00 $42.20 $35.37 5,315
2016-04-18 $40.43 $42.00 $40.01 $41.79 $35.03 6,674
2016-04-15 $40.00 $40.20 $40.00 $40.20 $33.70 1,103
2016-04-14 $39.85 $40.00 $39.85 $40.00 $33.53 23,079
2016-04-13 $39.81 $39.92 $39.81 $39.92 $33.46 5,901
2016-04-12 $39.80 $39.95 $39.76 $39.95 $33.49 5,545
2016-04-11 $39.82 $39.82 $39.81 $39.82 $33.38 2,011
2016-04-08 $39.90 $39.94 $39.90 $39.90 $33.44 5,637
2016-04-07 $39.90 $39.90 $39.90 $39.90 $33.44 3,526
2016-04-06 $39.90 $39.94 $39.90 $39.92 $33.46 12,504
2016-04-05 $39.86 $39.95 $39.76 $39.95 $33.49 4,334
2016-04-04 $39.81 $40.49 $39.03 $39.92 $33.46 5,857
2016-04-01 $39.80 $40.00 $39.80 $40.00 $33.53 2,522
2016-03-31 $40.10 $40.10 $40.00 $40.00 $33.53 3,055
2016-03-30 $39.51 $40.42 $39.51 $40.42 $33.88 5,147
2016-03-29 $39.75 $39.90 $39.37 $39.90 $33.44 3,425
2016-03-28 $39.52 $39.60 $39.52 $39.52 $33.13 1,123
2016-03-24 $39.52 $39.89 $39.52 $39.89 $33.44 2,974
2016-03-23 $39.60 $39.95 $39.52 $39.52 $33.13 2,180
2016-03-22 $39.28 $39.90 $39.28 $39.60 $33.19 2,722
2016-03-21 $39.95 $39.95 $39.30 $39.30 $32.94 2,992
2016-03-18 $40.00 $40.09 $38.99 $39.30 $32.94 7,390
2016-03-17 $39.55 $39.76 $39.25 $39.76 $33.33 6,347
2016-03-16 $39.09 $39.55 $39.09 $39.55 $33.15 892
2016-03-15 $39.80 $39.80 $39.50 $39.52 $33.13 980
2016-03-14 $39.36 $40.49 $39.00 $39.75 $33.32 20,027
2016-03-11 $39.75 $39.75 $39.36 $39.36 $32.99 2,635
2016-03-10 $39.00 $39.75 $39.00 $39.41 $33.03 4,304
2016-03-09 $38.85 $39.00 $38.66 $39.00 $32.69 3,403
2016-03-08 $38.63 $38.85 $38.61 $38.85 $32.56 23,368
2016-03-07 $38.71 $38.75 $38.55 $38.75 $32.48 4,916
2016-03-04 $38.25 $38.70 $38.25 $38.70 $32.44 4,249
2016-03-03 $39.20 $39.20 $38.00 $39.00 $32.69 24,578
2016-03-02 $38.70 $39.40 $38.70 $39.40 $33.03 2,300
2016-03-01 $38.40 $38.60 $38.40 $38.60 $32.35 584
2016-02-29 $38.30 $38.60 $38.30 $38.60 $32.35 1,834
2016-02-26 $38.07 $38.60 $38.07 $38.60 $32.35 2,697
2016-02-25 $38.60 $38.60 $38.18 $38.60 $32.35 6,014
2016-02-24 $38.69 $38.69 $38.69 $38.69 $32.43 209
2016-02-23 $38.50 $38.70 $38.50 $38.70 $32.44 1,600
2016-02-22 $38.43 $38.60 $38.40 $38.60 $32.35 8,589
2016-02-19 $38.25 $38.38 $38.05 $38.38 $32.17 11,461
2016-02-18 $38.65 $38.65 $38.52 $38.60 $32.35 1,618
2016-02-17 $38.50 $38.75 $38.50 $38.70 $32.44 3,490
2016-02-16 $38.50 $38.50 $38.20 $38.50 $32.27 3,660
2016-02-12 $39.50 $39.75 $38.20 $38.70 $32.44 1,533
2016-02-11 $38.50 $39.47 $38.30 $38.32 $32.12 11,160
2016-02-10 $38.40 $38.60 $38.30 $38.42 $32.21 5,386
2016-02-09 $38.20 $38.44 $38.01 $38.15 $31.98 12,139
2016-02-08 $38.15 $38.40 $37.75 $38.15 $31.98 21,384
2016-02-05 $37.77 $38.60 $37.76 $38.20 $32.02 5,694
2016-02-04 $37.70 $38.50 $37.70 $38.05 $31.89 17,197
2016-02-03 $37.91 $37.91 $36.51 $37.15 $31.14 100,644
2016-02-02 $37.53 $38.15 $37.53 $38.15 $31.98 9,335
2016-02-01 $37.40 $37.90 $36.50 $37.80 $31.46 17,070
2016-01-29 $36.16 $37.51 $36.16 $37.50 $31.21 17,740
2016-01-28 $35.15 $36.60 $35.15 $36.35 $30.25 20,620
2016-01-27 $36.41 $36.41 $35.00 $35.05 $29.17 98,152
2016-01-26 $36.18 $36.30 $36.00 $36.30 $30.21 13,189
2016-01-25 $36.60 $36.70 $36.25 $36.55 $30.42 10,775
2016-01-22 $36.55 $36.70 $36.24 $36.24 $30.16 20,176
2016-01-21 $36.80 $36.80 $36.26 $36.30 $30.21 47,099
2016-01-20 $37.50 $37.50 $36.25 $37.35 $31.09 13,318
2016-01-19 $37.65 $38.00 $37.05 $37.35 $31.09 13,319
2016-01-15 $36.90 $38.00 $36.90 $37.35 $31.09 6,289
2016-01-14 $36.50 $37.30 $36.28 $37.00 $30.80 34,214
2016-01-13 $37.44 $37.44 $36.60 $36.65 $30.50 39,716
2016-01-12 $37.77 $37.90 $37.44 $37.44 $31.16 28,789
2016-01-11 $38.00 $38.25 $37.35 $37.88 $31.52 46,381
2016-01-08 $38.14 $38.15 $37.75 $38.00 $31.63 101,649
2016-01-07 $37.75 $38.20 $37.70 $38.10 $31.71 95,052
2016-01-06 $37.35 $37.82 $37.00 $37.70 $31.38 52,469
2016-01-05 $36.69 $37.50 $36.60 $37.35 $31.09 138,568
2016-01-04 $37.46 $38.12 $35.90 $36.43 $30.32 118,772
2015-12-31 $41.30 $41.31 $37.83 $38.29 $31.87 622,572
2015-12-30 $41.91 $41.91 $41.28 $41.28 $34.36 58,775
2015-12-29 $41.97 $41.99 $41.61 $41.78 $34.77 48,504
2015-12-28 $42.24 $42.71 $41.56 $41.90 $34.87 41,330
2015-12-24 $41.53 $42.60 $41.53 $42.24 $35.16 21,683
2015-12-23 $40.70 $41.64 $40.57 $41.56 $34.59 37,590
2015-12-22 $40.20 $42.36 $40.20 $40.70 $33.88 32,561
2015-12-21 $39.70 $41.72 $39.70 $40.48 $33.69 68,053
2015-12-18 $44.48 $44.48 $40.52 $41.51 $34.55 105,060
2015-12-17 $49.90 $49.90 $44.28 $44.93 $37.40 80,429
2015-12-16 $50.00 $51.45 $49.70 $50.81 $42.29 186,863
2015-12-15 $48.33 $48.75 $48.21 $48.61 $40.46 70,651
2015-12-14 $47.72 $48.39 $47.38 $48.16 $40.08 46,903
2015-12-11 $48.35 $48.85 $47.33 $47.43 $39.48 54,849
2015-12-10 $48.65 $48.99 $48.45 $48.51 $40.38 35,999
2015-12-09 $49.10 $49.36 $48.54 $48.56 $40.42 40,555
2015-12-08 $49.13 $49.47 $48.90 $49.17 $40.93 32,352
2015-12-07 $49.60 $49.74 $48.91 $49.14 $40.90 30,442
2015-12-04 $49.96 $50.00 $49.46 $49.61 $41.29 30,296
2015-12-03 $50.15 $50.27 $49.58 $49.69 $41.36 29,878
2015-12-02 $50.23 $50.47 $49.81 $50.15 $41.74 28,772
2015-12-01 $49.99 $50.50 $49.81 $50.10 $41.70 55,958
2015-11-30 $49.92 $50.09 $49.51 $49.92 $41.55 60,217
2015-11-27 $49.38 $50.06 $49.10 $49.92 $41.55 31,986
2015-11-25 $48.91 $49.64 $48.87 $49.37 $41.09 45,021
2015-11-24 $49.00 $49.19 $48.51 $48.84 $40.65 26,404
2015-11-23 $48.77 $49.00 $48.51 $48.89 $40.69 19,709
2015-11-20 $49.35 $49.39 $48.50 $48.98 $40.77 20,963
2015-11-19 $49.15 $49.42 $48.86 $49.14 $40.90 24,787
2015-11-18 $48.82 $49.33 $48.63 $49.23 $40.98 27,806
2015-11-17 $48.84 $49.34 $48.58 $48.59 $40.44 15,161
2015-11-16 $48.85 $49.00 $48.51 $48.67 $40.51 20,366
2015-11-13 $48.61 $49.25 $48.61 $48.86 $40.67 23,782
2015-11-12 $49.67 $49.70 $48.39 $48.50 $40.37 25,430
2015-11-11 $49.79 $49.84 $49.54 $49.57 $41.26 19,946
2015-11-10 $49.54 $49.86 $49.49 $49.75 $41.41 18,254
2015-11-09 $50.00 $50.00 $49.35 $49.51 $41.21 26,570
2015-11-06 $49.86 $50.05 $49.61 $50.00 $41.62 19,942
2015-11-05 $49.50 $49.95 $49.50 $49.81 $41.46 14,054
2015-11-04 $49.15 $49.49 $49.00 $49.39 $41.11 29,659
2015-11-03 $49.13 $49.45 $48.93 $49.03 $40.81 15,414
2015-11-02 $48.95 $49.49 $48.95 $49.40 $40.89 16,652
2015-10-30 $49.21 $49.32 $48.79 $49.03 $40.59 33,434
2015-10-29 $48.77 $49.60 $48.77 $49.26 $40.78 20,545
2015-10-28 $48.74 $49.19 $48.74 $49.00 $40.56 32,888
2015-10-27 $49.32 $49.50 $48.61 $48.78 $40.38 23,254
2015-10-26 $49.74 $49.75 $49.36 $49.63 $41.08 11,943
2015-10-23 $49.66 $49.90 $49.40 $49.87 $41.28 20,243
2015-10-22 $49.55 $49.74 $49.30 $49.48 $40.96 24,728
2015-10-21 $49.48 $49.59 $49.25 $49.25 $40.77 41,629
2015-10-20 $48.90 $49.24 $48.66 $49.01 $40.57 25,482
2015-10-19 $48.29 $48.82 $48.29 $48.73 $40.34 21,443
2015-10-16 $48.38 $48.46 $48.00 $48.29 $39.97 52,703
2015-10-15 $48.14 $48.38 $48.00 $48.21 $39.91 25,838
2015-10-14 $47.93 $48.24 $47.84 $48.04 $39.77 15,790
2015-10-13 $48.10 $48.57 $47.71 $47.73 $39.51 18,447
2015-10-12 $48.40 $48.40 $48.14 $48.25 $39.94 24,587
2015-10-09 $48.63 $48.80 $48.04 $48.19 $39.89 23,314
2015-10-08 $47.96 $48.63 $47.94 $48.62 $40.25 42,032
2015-10-07 $47.67 $47.92 $47.61 $47.92 $39.67 18,696
2015-10-06 $47.50 $48.00 $47.50 $47.67 $39.46 31,041
2015-10-05 $47.25 $47.81 $47.08 $47.36 $39.20 32,980
2015-10-02 $46.89 $47.00 $46.75 $47.00 $38.90 15,486
2015-10-01 $47.10 $47.31 $46.89 $46.97 $38.88 33,786
2015-09-30 $47.28 $47.41 $46.80 $46.99 $38.90 17,906
2015-09-29 $47.02 $47.44 $46.50 $46.83 $38.76 26,204
2015-09-28 $47.04 $47.65 $46.58 $46.97 $38.88 30,372
2015-09-25 $47.42 $48.05 $46.77 $47.07 $38.96 33,117
2015-09-24 $46.49 $47.23 $46.49 $46.97 $38.88 22,176
2015-09-23 $46.70 $46.98 $46.37 $46.65 $38.62 35,105
2015-09-22 $46.40 $46.76 $46.32 $46.70 $38.66 18,712
2015-09-21 $46.84 $47.00 $46.29 $46.79 $38.73 32,191
2015-09-18 $46.98 $47.98 $46.35 $46.38 $38.39 82,915
2015-09-17 $47.33 $47.50 $46.56 $47.14 $39.02 39,320
2015-09-16 $47.42 $47.53 $47.10 $47.32 $39.17 23,889
2015-09-15 $47.24 $47.49 $46.57 $47.30 $39.15 51,661
2015-09-14 $46.97 $47.40 $46.92 $47.18 $39.05 30,926
2015-09-11 $47.30 $47.48 $46.82 $47.03 $38.93 30,790
2015-09-10 $46.50 $47.45 $46.50 $47.22 $39.09 42,953
2015-09-09 $46.52 $46.83 $46.32 $46.47 $38.47 21,361
2015-09-08 $46.44 $46.50 $46.00 $46.34 $38.36 18,973
2015-09-04 $46.27 $46.44 $45.94 $46.09 $38.15 20,022

Kansas City Life Insurance Company (KCLI) News Headlines

Recent Kansas City Life Insurance Company (KCLI) News
Similar Companies to Kansas City Life Insurance Company (KCLI) in the None Industry

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.