Union Bankshares Inc (UNB) Exchange: NASDAQ

Data as of April 26, 2024

$27.45 ($0.39) 1.44%

Union Bankshares Inc - Daily Information
Click for more stock information on Union Bankshares Inc.
Daily Information Data
Date April 26, 2024
Open $26.30
Previous Close $27.45
High $27.89
Low $26.30
Adjusted Open $26.30
Previous Adjusted Close $27.45
Adjusted High $27.89
Adjusted Low $26.30

About Union Bankshares Inc (UNB)

Union Bankshares, Inc., headquartered in Morrisville, Vermont, is the bank holding company parent of Union Bank, which provides commercial, retail, and municipal banking services, as well as, asset management services throughout northern Vermont and New Hampshire. Union Bank operates 18 banking offices, three loan centers, and multiple ATMs throughout its geographical footprint. Since 1891, Union Bank has helped people achieve their dreams of owning a home, saving for retirement, starting or expanding a business and assisting municipalities to improve their communities. Union Bank has earned an exceptional reputation for residential lending programs and has been recognized by the US Department of Agriculture, Rural Development for the positive impact made in lives of low to moderate home buyers. Union Bank is consistently one of the top Vermont Housing Finance Agency mortgage originators and has also been designated as an SBA Preferred lender for its participation in small business lending. Union Bank's employees contribute to the communities where they work and reside, serving on non-profit boards, raising funds for worthwhile causes, and giving countless hours in serving our fellow residents. All of these efforts have resulted in Union receiving and "Outstanding" rating for its compliance with the Community Reinvestment Act ("CRA") in its most recent examination. Union Bank is proud to be one of the few independent community banks serving Vermont and New Hampshire and we maintain a strong commitment to our core traditional values of keeping deposits safe, giving customers convenient financial choices and making loans to help people in our local communities buy homes, grow businesses, and create jobs. These values--combined with financial expertise, quality products and the latest technology--make Union Bank the premier choice for your banking services, both personal and business. Member FDIC. Equal Housing Lender.

Historical Stock Data for Union Bankshares Inc (UNB)

Date Open High Low Close Adj.Close Volume
2024-04-12 $26.30 $27.89 $26.30 $27.45 $27.45 5,394
2024-04-11 $26.61 $28.37 $26.00 $27.06 $27.06 11,862
2024-04-10 $29.80 $30.18 $27.00 $27.20 $27.20 10,321
2024-04-09 $30.08 $30.22 $29.80 $30.10 $30.10 3,215
2024-04-08 $29.88 $30.10 $29.80 $30.10 $30.10 2,184
2024-04-05 $30.01 $30.01 $29.56 $29.67 $29.67 1,158
2024-04-04 $30.25 $30.25 $29.77 $29.77 $29.77 2,617
2024-04-03 $30.10 $30.40 $30.10 $30.40 $30.40 3,871
2024-04-02 $30.21 $30.21 $29.85 $30.00 $30.00 3,046
2024-04-01 $30.25 $30.58 $30.20 $30.58 $30.58 2,066
2024-03-28 $30.50 $30.50 $30.37 $30.50 $30.50 3,370
2024-03-27 $30.97 $31.25 $30.45 $30.47 $30.47 3,502
2024-03-26 $29.51 $30.99 $29.51 $30.76 $30.76 12,287
2024-03-25 $31.00 $31.00 $29.97 $29.97 $29.97 2,390
2024-03-22 $30.49 $30.60 $30.49 $30.60 $30.60 1,724
2024-03-21 $30.35 $30.52 $30.35 $30.50 $30.50 3,128
2024-03-20 $29.81 $30.73 $29.50 $30.50 $30.50 4,697
2024-03-19 $30.63 $30.90 $29.50 $29.75 $29.75 8,068
2024-03-18 $30.78 $31.02 $30.59 $30.97 $30.97 4,180
2024-03-15 $29.14 $31.25 $29.14 $31.20 $31.20 11,806
2024-03-14 $30.36 $30.80 $29.05 $29.38 $29.38 10,924
2024-03-13 $30.20 $30.80 $30.20 $30.79 $30.79 2,197
2024-03-12 $30.60 $30.60 $30.29 $30.60 $30.60 2,686
2024-03-11 $29.44 $30.55 $29.44 $30.55 $30.55 5,142
2024-03-08 $29.55 $29.87 $29.55 $29.87 $29.87 909
2024-03-07 $30.24 $30.25 $29.16 $30.00 $30.00 7,440
2024-03-06 $29.30 $30.25 $29.20 $30.25 $30.25 2,044
2024-03-05 $30.29 $30.35 $30.05 $30.35 $30.35 1,572
2024-03-04 $30.94 $30.94 $30.12 $30.66 $30.66 2,406
2024-03-01 $30.04 $30.80 $30.00 $30.80 $30.80 2,728
2024-02-29 $30.53 $30.53 $30.35 $30.35 $30.35 853
2024-02-28 $30.25 $30.60 $30.19 $30.55 $30.55 2,604
2024-02-27 $30.90 $30.90 $30.84 $30.84 $30.84 886
2024-02-26 $30.42 $30.48 $30.42 $30.48 $30.48 695
2024-02-23 $28.41 $30.99 $28.41 $30.95 $30.95 1,997
2024-02-22 $30.53 $31.58 $29.95 $30.75 $30.75 13,519
2024-02-21 $29.99 $30.00 $29.55 $30.00 $30.00 3,595
2024-02-20 $31.15 $31.15 $30.30 $30.35 $30.35 7,075
2024-02-16 $30.11 $31.40 $30.11 $31.01 $31.01 2,340
2024-02-15 $30.31 $30.54 $30.31 $30.54 $30.54 2,857
2024-02-14 $29.22 $30.23 $29.10 $30.23 $30.23 4,929
2024-02-13 $29.04 $29.50 $29.04 $29.50 $29.50 1,717
2024-02-12 $29.23 $29.51 $29.23 $29.37 $29.37 2,714
2024-02-09 $28.82 $29.22 $27.75 $29.21 $29.21 1,650
2024-02-08 $28.88 $29.20 $28.88 $29.20 $29.20 749
2024-02-07 $28.69 $28.87 $27.26 $28.87 $28.87 4,447
2024-02-06 $29.12 $29.31 $29.12 $29.24 $29.24 1,622
2024-02-05 $29.28 $29.69 $29.28 $29.65 $29.65 2,071
2024-02-02 $29.12 $29.90 $29.12 $29.48 $29.48 3,636
2024-02-01 $29.99 $29.99 $29.78 $29.78 $29.78 1,740
2024-01-31 $29.20 $29.97 $29.20 $29.97 $29.97 1,884
2024-01-30 $29.94 $30.00 $29.22 $29.74 $29.74 3,872
2024-01-29 $30.03 $30.03 $29.00 $29.89 $29.89 8,856
2024-01-26 $30.00 $30.89 $29.90 $30.55 $30.55 3,585
2024-01-25 $30.87 $30.87 $29.89 $29.89 $29.89 1,065
2024-01-24 $30.90 $30.90 $30.46 $30.85 $30.48 2,763
2024-01-23 $30.75 $30.80 $30.59 $30.80 $30.43 4,341
2024-01-22 $31.32 $31.32 $29.75 $30.59 $30.22 7,932
2024-01-19 $31.67 $31.67 $31.31 $31.31 $30.94 1,946
2024-01-18 $31.45 $31.80 $31.28 $31.80 $31.42 3,256
2024-01-17 $31.56 $31.56 $31.50 $31.53 $31.15 1,346
2024-01-16 $31.78 $32.00 $31.48 $31.90 $31.52 5,156
2024-01-12 $31.55 $32.00 $31.46 $31.83 $31.45 2,528
2024-01-11 $31.15 $31.51 $31.15 $31.51 $31.14 1,310
2024-01-10 $31.99 $31.99 $30.85 $30.89 $30.52 1,564
2024-01-09 $31.49 $31.49 $30.23 $30.88 $30.51 3,281
2024-01-08 $31.79 $31.79 $30.91 $31.43 $31.06 6,126
2024-01-05 $32.00 $32.00 $29.50 $31.41 $31.04 5,637
2024-01-04 $30.22 $32.00 $30.22 $31.98 $31.60 14,335
2024-01-03 $30.35 $30.93 $30.35 $30.93 $30.56 2,511
2024-01-02 $30.24 $30.93 $30.00 $30.93 $30.56 1,626
2023-12-29 $29.51 $30.65 $29.50 $30.65 $30.29 1,011
2023-12-28 $30.45 $30.90 $30.40 $30.80 $30.43 6,645
2023-12-27 $30.00 $30.75 $30.00 $30.75 $30.38 6,200
2023-12-26 $30.92 $30.92 $30.92 $30.92 $30.55 813
2023-12-22 $30.70 $30.70 $30.49 $30.69 $30.32 2,343
2023-12-21 $29.58 $30.93 $29.58 $30.93 $30.56 3,413
2023-12-20 $30.50 $30.50 $29.31 $30.45 $30.09 3,122
2023-12-19 $29.76 $30.50 $29.71 $30.50 $30.14 8,908
2023-12-18 $29.05 $30.05 $29.05 $29.76 $29.41 7,493
2023-12-15 $29.47 $30.10 $29.36 $30.10 $29.74 10,739
2023-12-14 $30.23 $30.23 $29.68 $30.00 $29.64 8,162
2023-12-13 $29.07 $30.86 $29.07 $30.05 $29.69 9,066
2023-12-12 $29.90 $30.00 $29.05 $29.55 $29.20 4,532
2023-12-11 $29.92 $29.92 $29.43 $29.70 $29.35 3,215
2023-12-08 $29.61 $29.87 $29.49 $29.83 $29.47 2,834
2023-12-07 $29.41 $29.98 $29.41 $29.50 $29.15 1,348
2023-12-06 $29.67 $30.34 $29.06 $29.27 $28.92 6,451
2023-12-05 $30.03 $30.56 $29.50 $30.07 $29.71 19,076
2023-12-04 $28.86 $30.87 $28.79 $30.70 $30.33 20,483
2023-12-01 $28.67 $29.00 $28.50 $29.00 $29.00 2,626
2023-11-30 $28.52 $28.80 $28.52 $28.71 $28.71 1,939
2023-11-29 $28.40 $29.16 $27.83 $28.55 $28.55 8,140
2023-11-28 $28.05 $28.58 $28.05 $28.20 $28.20 7,240
2023-11-27 $27.66 $29.00 $27.66 $27.78 $27.78 10,766
2023-11-24 $28.23 $28.25 $27.52 $28.25 $28.25 2,200
2023-11-22 $27.25 $28.50 $27.02 $28.00 $28.00 5,969
2023-11-21 $27.18 $27.97 $27.12 $27.68 $27.68 9,707
2023-11-20 $27.28 $27.28 $26.53 $27.13 $27.13 4,334
2023-11-17 $27.49 $27.50 $27.15 $27.33 $27.33 1,612
2023-11-16 $26.34 $27.50 $26.34 $27.50 $27.50 1,677
2023-11-15 $27.43 $27.65 $26.03 $27.43 $27.43 2,464
2023-11-14 $27.00 $28.48 $26.40 $28.43 $28.43 24,211
2023-11-13 $26.14 $27.25 $26.12 $26.65 $26.65 6,456
2023-11-10 $25.89 $26.25 $24.99 $26.23 $26.23 8,172
2023-11-09 $25.80 $25.80 $25.19 $25.19 $25.19 1,825
2023-11-08 $25.51 $26.40 $25.51 $26.38 $26.38 5,008
2023-11-07 $26.40 $26.81 $25.83 $25.84 $25.84 3,477
2023-11-06 $26.53 $26.55 $26.32 $26.36 $26.36 4,228
2023-11-03 $25.01 $27.45 $25.01 $26.94 $26.94 13,391
2023-11-02 $26.48 $26.98 $26.19 $26.98 $26.98 6,298
2023-11-01 $26.32 $26.32 $25.82 $26.23 $26.23 5,686
2023-10-31 $25.99 $26.64 $25.98 $26.58 $26.58 9,546
2023-10-30 $24.48 $26.24 $24.00 $25.51 $25.51 15,745
2023-10-27 $25.03 $25.40 $23.80 $25.02 $25.02 9,081
2023-10-26 $25.27 $25.50 $25.27 $25.35 $25.35 2,726
2023-10-25 $25.99 $25.99 $25.01 $25.25 $24.90 5,314
2023-10-24 $24.90 $26.05 $24.71 $25.04 $25.04 13,547
2023-10-23 $24.86 $25.23 $24.77 $24.95 $24.95 4,685
2023-10-20 $24.42 $25.36 $24.01 $25.36 $25.36 7,905
2023-10-19 $24.99 $25.18 $24.73 $24.99 $24.99 5,984
2023-10-18 $25.31 $25.59 $25.00 $25.23 $25.23 9,462
2023-10-17 $25.12 $27.13 $25.12 $26.30 $26.30 44,555
2023-10-16 $25.41 $25.60 $25.16 $25.50 $25.50 11,562
2023-10-13 $25.79 $25.80 $25.00 $25.41 $25.41 6,546
2023-10-12 $25.53 $25.70 $24.74 $25.70 $25.70 13,097
2023-10-11 $24.05 $25.50 $24.05 $25.40 $25.40 6,105
2023-10-10 $25.30 $25.91 $25.00 $25.55 $25.55 13,318
2023-10-09 $25.08 $25.95 $24.42 $25.90 $25.90 13,228
2023-10-06 $24.00 $25.27 $23.81 $25.21 $25.21 11,550
2023-10-05 $22.85 $24.10 $22.73 $24.10 $24.10 14,347
2023-10-04 $22.74 $23.18 $22.37 $22.51 $22.51 17,125
2023-10-03 $22.00 $22.80 $22.00 $22.80 $22.80 4,676
2023-10-02 $22.06 $22.40 $21.70 $21.70 $21.70 4,121
2023-09-29 $21.21 $22.25 $21.21 $21.47 $21.47 2,950
2023-09-28 $20.92 $22.30 $20.92 $22.25 $22.25 2,528
2023-09-27 $21.81 $21.90 $21.27 $21.90 $21.90 1,175
2023-09-26 $22.50 $22.50 $21.66 $21.80 $21.80 1,707
2023-09-25 $21.98 $22.40 $21.98 $22.40 $22.40 2,715
2023-09-22 $22.19 $22.55 $22.15 $22.34 $22.34 6,821
2023-09-21 $22.15 $22.15 $21.66 $21.66 $21.66 3,864
2023-09-20 $22.36 $22.50 $22.22 $22.40 $22.40 1,535
2023-09-19 $22.00 $22.80 $21.98 $22.80 $22.80 6,187
2023-09-18 $21.99 $22.29 $21.99 $22.01 $22.01 6,762
2023-09-15 $21.24 $21.93 $21.00 $21.90 $21.90 10,602
2023-09-14 $20.40 $21.20 $20.38 $21.20 $21.20 4,812
2023-09-13 $21.27 $21.68 $20.07 $20.09 $20.09 10,954
2023-09-12 $21.53 $21.87 $20.88 $20.88 $20.88 2,919
2023-09-11 $20.80 $21.60 $20.80 $21.60 $21.60 6,839
2023-09-08 $21.94 $22.10 $20.85 $20.85 $20.85 7,637
2023-09-07 $22.08 $22.08 $22.08 $22.08 $22.08 459
2023-09-06 $22.15 $22.46 $21.72 $22.08 $22.08 2,193
2023-09-05 $21.56 $22.38 $21.05 $22.38 $22.38 5,783
2023-09-01 $22.48 $22.48 $21.40 $21.53 $21.53 9,678
2023-08-31 $21.26 $22.30 $20.96 $22.30 $22.30 5,914
2023-08-30 $20.50 $21.46 $20.50 $21.37 $21.37 6,288
2023-08-29 $20.92 $20.93 $20.58 $20.76 $20.76 1,921
2023-08-28 $20.61 $20.70 $20.40 $20.70 $20.70 1,966
2023-08-25 $21.05 $21.05 $20.52 $20.60 $20.60 6,014
2023-08-24 $21.16 $21.18 $20.70 $20.81 $20.81 3,896
2023-08-23 $20.39 $20.92 $20.39 $20.75 $20.75 3,889
2023-08-22 $20.70 $21.10 $20.30 $20.30 $20.30 7,632
2023-08-21 $20.74 $21.69 $20.22 $20.22 $20.22 4,439
2023-08-18 $21.67 $21.67 $20.78 $20.78 $20.78 7,538
2023-08-17 $22.60 $22.60 $21.70 $21.70 $21.70 3,169
2023-08-16 $22.49 $23.12 $21.65 $21.81 $21.81 9,403
2023-08-15 $23.72 $23.95 $22.25 $22.25 $22.25 9,330
2023-08-14 $23.26 $24.19 $23.20 $23.80 $23.80 12,407
2023-08-11 $22.76 $23.63 $22.76 $23.63 $23.63 4,239
2023-08-10 $23.14 $23.43 $22.95 $23.43 $23.43 2,211
2023-08-09 $22.71 $23.21 $22.54 $23.21 $23.21 5,603
2023-08-08 $23.21 $23.26 $22.48 $22.48 $22.48 6,746
2023-08-07 $23.54 $23.57 $23.03 $23.30 $23.30 1,824
2023-08-04 $22.95 $23.94 $22.60 $23.94 $23.94 2,062
2023-08-03 $23.31 $24.50 $22.94 $23.48 $23.48 6,224
2023-08-02 $22.25 $23.48 $22.25 $23.30 $23.30 3,620
2023-08-01 $22.34 $23.40 $22.34 $22.90 $22.90 5,864
2023-07-31 $23.50 $23.50 $22.41 $22.97 $22.97 7,857
2023-07-28 $24.00 $24.24 $23.23 $23.23 $23.23 6,722
2023-07-27 $24.18 $24.60 $23.40 $23.72 $23.72 15,610
2023-07-26 $23.71 $24.65 $23.71 $24.65 $24.65 12,550
2023-07-25 $22.97 $23.70 $22.97 $23.45 $23.45 6,733
2023-07-24 $22.59 $23.30 $22.51 $23.19 $23.19 7,121
2023-07-21 $22.45 $22.60 $22.17 $22.30 $22.30 3,956
2023-07-20 $22.50 $22.50 $22.11 $22.45 $22.45 1,546
2023-07-19 $21.81 $22.47 $21.81 $22.08 $22.08 15,898
2023-07-18 $22.10 $22.10 $21.12 $22.10 $22.10 14,288
2023-07-17 $22.00 $22.00 $21.86 $21.90 $21.90 2,691
2023-07-14 $22.28 $22.40 $22.10 $22.10 $22.10 3,757
2023-07-13 $22.00 $22.91 $21.92 $22.29 $22.29 6,890
2023-07-12 $22.00 $22.91 $21.82 $21.82 $21.82 6,140
2023-07-11 $22.78 $22.78 $22.43 $22.43 $22.43 849
2023-07-10 $22.19 $22.64 $21.88 $22.46 $22.46 8,773
2023-07-07 $22.80 $22.90 $22.32 $22.32 $22.32 2,318
2023-07-06 $22.78 $22.78 $22.78 $22.78 $22.78 507
2023-07-05 $22.76 $22.76 $22.76 $22.76 $22.76 720
2023-07-03 $22.76 $22.76 $22.76 $22.76 $22.76 372
2023-06-30 $23.00 $23.25 $22.65 $23.25 $23.25 1,559
2023-06-29 $23.19 $23.19 $22.99 $22.99 $22.99 1,049
2023-06-28 $22.51 $22.58 $22.51 $22.58 $22.58 947
2023-06-27 $22.51 $22.91 $22.51 $22.86 $22.86 794
2023-06-26 $22.75 $22.95 $22.75 $22.95 $22.95 548
2023-06-23 $23.00 $23.00 $22.64 $22.98 $22.98 1,963
2023-06-22 $22.85 $23.19 $22.85 $23.18 $23.18 3,023
2023-06-21 $22.85 $22.85 $22.85 $22.85 $22.85 268
2023-06-20 $22.73 $22.85 $22.73 $22.85 $22.85 1,585
2023-06-16 $23.21 $23.21 $23.14 $23.14 $23.14 656
2023-06-15 $22.95 $22.95 $22.95 $22.95 $22.95 319
2023-06-14 $23.08 $23.39 $22.95 $22.95 $22.95 1,678
2023-06-13 $22.51 $23.50 $22.51 $22.75 $22.75 1,478
2023-06-12 $22.24 $22.42 $22.12 $22.42 $22.42 1,340
2023-06-09 $22.45 $23.10 $22.22 $22.44 $22.44 2,703
2023-06-08 $22.84 $23.28 $22.19 $22.70 $22.70 8,360
2023-06-07 $22.30 $23.25 $22.30 $22.87 $22.87 7,187
2023-06-06 $22.45 $22.47 $21.76 $22.25 $22.25 3,432
2023-06-05 $22.13 $22.14 $21.99 $22.10 $22.10 4,874
2023-06-02 $21.88 $21.88 $21.88 $21.88 $21.88 173
2023-06-01 $22.00 $22.46 $21.81 $21.88 $21.88 6,675
2023-05-31 $21.75 $21.75 $21.75 $21.75 $21.75 337
2023-05-30 $21.89 $21.90 $21.75 $21.75 $21.75 643
2023-05-26 $21.75 $21.89 $21.75 $21.89 $21.89 1,244
2023-05-25 $21.86 $21.95 $21.75 $21.80 $21.80 2,918
2023-05-24 $21.63 $22.00 $21.40 $21.90 $21.90 9,833
2023-05-23 $20.51 $21.30 $20.51 $21.21 $21.21 3,354
2023-05-22 $20.65 $21.50 $20.65 $21.35 $21.35 3,931
2023-05-19 $20.90 $21.01 $20.51 $20.78 $20.78 4,333
2023-05-18 $21.31 $22.00 $21.31 $22.00 $22.00 728
2023-05-17 $21.24 $21.56 $20.69 $20.69 $20.69 2,954
2023-05-16 $20.86 $20.86 $20.61 $20.76 $20.76 1,184
2023-05-15 $20.57 $21.00 $20.57 $21.00 $21.00 4,643
2023-05-12 $20.75 $20.75 $20.31 $20.59 $20.59 1,456
2023-05-11 $20.59 $20.70 $20.50 $20.70 $20.70 4,007
2023-05-10 $20.44 $20.84 $20.20 $20.84 $20.84 4,203
2023-05-09 $20.70 $20.75 $20.35 $20.75 $20.75 2,394
2023-05-08 $20.92 $20.92 $20.55 $20.55 $20.55 2,642
2023-05-05 $20.76 $21.49 $20.37 $20.88 $20.88 2,561
2023-05-04 $21.47 $21.65 $20.07 $20.25 $20.25 13,330
2023-05-03 $21.13 $21.15 $21.00 $21.05 $21.05 3,269
2023-05-02 $21.76 $21.95 $21.15 $21.15 $21.15 2,963
2023-05-01 $22.35 $22.37 $21.51 $21.51 $21.51 4,401
2023-04-28 $22.01 $22.11 $22.01 $22.05 $22.05 1,134
2023-04-27 $22.43 $22.57 $22.12 $22.12 $22.12 2,084
2023-04-26 $22.51 $23.48 $22.50 $22.50 $22.14 2,747
2023-04-25 $22.41 $22.77 $22.41 $22.50 $22.14 8,245
2023-04-24 $22.50 $23.18 $22.22 $23.18 $22.81 8,018
2023-04-21 $21.80 $22.75 $21.80 $22.36 $22.00 6,542
2023-04-20 $22.43 $22.43 $21.80 $21.80 $21.45 3,706
2023-04-19 $21.74 $22.23 $21.74 $22.23 $21.87 1,559
2023-04-18 $22.15 $22.15 $22.00 $22.00 $21.65 905
2023-04-17 $21.72 $22.26 $21.72 $21.90 $21.55 1,685
2023-04-14 $21.50 $21.79 $21.42 $21.42 $21.42 2,761
2023-04-13 $21.75 $22.10 $21.46 $21.46 $21.46 2,006
2023-04-12 $22.37 $22.37 $21.45 $21.56 $21.56 3,662
2023-04-11 $21.75 $22.40 $21.49 $21.61 $21.61 3,057
2023-04-10 $21.76 $22.44 $21.08 $21.70 $21.70 13,423
2023-04-06 $22.42 $22.42 $21.63 $21.67 $21.67 3,562
2023-04-05 $21.98 $22.26 $21.84 $21.90 $21.90 2,369
2023-04-04 $21.75 $21.75 $21.75 $21.75 $21.75 389
2023-04-03 $22.27 $22.39 $21.63 $21.75 $21.75 5,161
2023-03-31 $22.50 $22.50 $21.86 $22.11 $22.11 6,662
2023-03-30 $22.07 $22.58 $21.86 $22.54 $22.54 3,836
2023-03-29 $21.75 $23.29 $21.55 $21.63 $21.63 19,583
2023-03-28 $22.46 $22.46 $21.27 $21.42 $21.42 7,764
2023-03-27 $23.07 $23.07 $21.74 $22.49 $22.49 8,123
2023-03-24 $22.53 $22.86 $22.01 $22.75 $22.75 5,577
2023-03-23 $23.11 $23.11 $22.61 $22.97 $22.97 5,382
2023-03-22 $23.10 $23.16 $22.80 $22.82 $22.82 1,503
2023-03-21 $23.54 $23.54 $22.97 $23.18 $23.18 7,052
2023-03-20 $23.95 $24.05 $22.34 $23.30 $23.30 9,923
2023-03-17 $23.36 $23.50 $22.30 $23.50 $23.50 8,481
2023-03-16 $22.22 $23.51 $21.09 $23.16 $23.16 16,345
2023-03-15 $23.00 $23.40 $22.23 $22.23 $22.23 4,033
2023-03-14 $25.09 $25.34 $22.89 $23.31 $23.31 21,208
2023-03-13 $23.18 $23.33 $20.15 $22.22 $22.22 49,076
2023-03-10 $24.00 $24.00 $22.89 $23.15 $23.15 6,890
2023-03-09 $24.19 $24.19 $24.00 $24.00 $24.00 1,091
2023-03-08 $24.67 $24.67 $24.20 $24.20 $24.20 2,051
2023-03-07 $25.07 $25.07 $24.19 $24.20 $24.20 4,399
2023-03-06 $24.93 $24.93 $24.87 $24.87 $24.87 2,546
2023-03-03 $25.25 $25.25 $25.25 $25.25 $25.25 501
2023-03-02 $25.97 $25.97 $24.82 $25.20 $25.20 3,182
2023-03-01 $24.93 $26.00 $24.93 $25.19 $25.19 5,548
2023-02-28 $24.93 $25.65 $24.93 $25.21 $25.21 2,279
2023-02-27 $25.56 $25.60 $25.00 $25.00 $25.00 1,412
2023-02-24 $26.00 $26.00 $24.46 $25.29 $25.29 5,574
2023-02-23 $26.11 $26.20 $26.11 $26.20 $26.20 1,892
2023-02-22 $26.25 $26.33 $26.11 $26.11 $26.11 4,754
2023-02-21 $27.07 $27.07 $26.45 $26.52 $26.52 3,765
2023-02-17 $26.59 $26.61 $26.59 $26.61 $26.61 4,628
2023-02-16 $26.60 $26.71 $26.40 $26.40 $26.40 5,014
2023-02-15 $26.48 $26.50 $26.47 $26.50 $26.50 5,711
2023-02-14 $26.40 $26.50 $26.22 $26.22 $26.22 3,661
2023-02-13 $26.60 $27.15 $26.02 $26.42 $26.42 2,626
2023-02-10 $26.55 $27.29 $26.00 $26.50 $26.50 9,425
2023-02-09 $25.80 $27.30 $25.80 $26.91 $26.91 12,579
2023-02-08 $26.24 $27.43 $26.24 $26.90 $26.90 10,640
2023-02-07 $26.12 $26.83 $25.78 $26.46 $26.46 4,611
2023-02-06 $26.01 $26.10 $25.61 $26.03 $26.03 6,304
2023-02-03 $26.25 $26.80 $26.05 $26.12 $26.12 4,210
2023-02-02 $26.15 $26.60 $25.90 $26.00 $26.00 5,699
2023-02-01 $26.23 $26.66 $25.59 $25.88 $25.88 11,765
2023-01-31 $26.21 $26.80 $26.21 $26.31 $26.31 8,044
2023-01-30 $26.70 $26.70 $26.14 $26.19 $26.19 9,315
2023-01-27 $26.43 $27.08 $26.21 $26.80 $26.80 15,207
2023-01-26 $26.87 $27.63 $26.14 $26.68 $26.68 8,853
2023-01-25 $26.42 $27.99 $26.10 $27.98 $27.61 28,293
2023-01-24 $26.29 $26.75 $25.01 $26.20 $25.85 13,178
2023-01-23 $24.94 $27.00 $24.94 $25.50 $25.16 18,711
2023-01-20 $24.50 $25.00 $24.50 $25.00 $24.67 1,601
2023-01-19 $24.44 $25.00 $24.16 $24.29 $23.96 8,029
2023-01-18 $24.39 $24.68 $24.09 $24.16 $23.84 4,137
2023-01-17 $24.50 $24.83 $24.40 $24.83 $24.50 6,041
2023-01-13 $24.48 $24.50 $24.35 $24.50 $24.17 3,134
2023-01-12 $24.35 $24.35 $24.12 $24.22 $23.90 1,614
2023-01-11 $24.34 $24.35 $24.34 $24.35 $24.03 1,010
2023-01-10 $23.85 $24.48 $23.85 $23.88 $23.56 5,732
2023-01-09 $23.76 $24.50 $23.28 $23.90 $23.58 2,537
2023-01-06 $23.92 $24.50 $23.76 $23.76 $23.44 4,792
2023-01-05 $24.40 $24.75 $23.75 $24.70 $24.37 5,924
2023-01-04 $24.79 $24.91 $23.99 $24.10 $23.78 9,597
2023-01-03 $23.57 $25.00 $23.57 $24.99 $24.66 926
2022-12-30 $22.74 $24.13 $22.74 $24.01 $24.01 15,107
2022-12-29 $22.75 $23.00 $22.75 $23.00 $23.00 1,545
2022-12-28 $23.14 $23.14 $22.83 $22.83 $22.83 2,301
2022-12-27 $23.66 $23.66 $23.13 $23.13 $23.13 1,364
2022-12-23 $23.59 $23.59 $23.20 $23.20 $23.20 1,284
2022-12-22 $23.13 $23.92 $23.13 $23.32 $23.32 2,272
2022-12-21 $23.40 $23.43 $23.13 $23.13 $23.13 3,000
2022-12-20 $23.20 $23.77 $23.15 $23.15 $23.15 1,071
2022-12-19 $23.84 $23.86 $23.41 $23.78 $23.78 3,267
2022-12-16 $22.67 $23.68 $22.67 $23.68 $23.68 1,249
2022-12-15 $23.18 $23.93 $22.67 $23.02 $23.02 8,073
2022-12-14 $23.18 $24.00 $22.90 $23.50 $23.50 10,343
2022-12-13 $24.49 $24.49 $22.95 $22.95 $22.95 20,343
2022-12-12 $24.00 $24.00 $23.98 $23.98 $23.98 1,580
2022-12-09 $24.30 $24.58 $24.10 $24.10 $24.10 1,895
2022-12-08 $24.34 $24.34 $24.34 $24.34 $24.34 933
2022-12-07 $24.36 $24.36 $24.36 $24.36 $24.36 313
2022-12-06 $24.53 $24.53 $24.36 $24.36 $24.36 1,225
2022-12-05 $24.53 $24.53 $24.52 $24.52 $24.52 1,182
2022-12-02 $25.29 $25.29 $23.99 $24.57 $24.57 4,925
2022-12-01 $24.76 $25.62 $24.60 $24.60 $24.60 7,212
2022-11-30 $24.72 $24.85 $24.30 $24.85 $24.85 1,997
2022-11-29 $24.30 $24.99 $24.30 $24.99 $24.99 1,429
2022-11-28 $24.04 $24.50 $23.85 $24.50 $24.50 4,719
2022-11-25 $24.27 $24.40 $23.90 $24.40 $24.40 4,454
2022-11-23 $24.83 $24.83 $24.49 $24.49 $24.49 1,498
2022-11-22 $24.57 $25.00 $24.50 $24.70 $24.70 8,815
2022-11-21 $24.87 $24.87 $24.15 $24.59 $24.59 3,399
2022-11-18 $24.32 $24.74 $24.15 $24.15 $24.15 4,041
2022-11-17 $23.92 $24.96 $23.92 $24.15 $24.15 2,014
2022-11-16 $24.28 $24.80 $24.01 $24.80 $24.80 3,946
2022-11-15 $24.01 $24.96 $23.85 $24.30 $24.30 4,267
2022-11-14 $24.19 $24.26 $23.67 $24.00 $24.00 907
2022-11-11 $24.03 $24.97 $23.79 $24.10 $24.10 4,315
2022-11-10 $24.13 $24.35 $24.01 $24.35 $24.35 4,480
2022-11-09 $24.00 $24.98 $24.00 $24.01 $24.01 2,107
2022-11-08 $24.27 $24.46 $24.27 $24.46 $24.46 1,546
2022-11-07 $24.45 $24.47 $24.00 $24.00 $24.00 1,535
2022-11-04 $25.05 $25.05 $24.38 $24.38 $24.38 1,467
2022-11-03 $24.20 $25.06 $23.80 $25.06 $25.06 5,574
2022-11-02 $25.40 $25.40 $23.58 $24.08 $24.08 6,644
2022-11-01 $25.08 $26.44 $24.49 $24.90 $24.90 7,791
2022-10-31 $25.20 $25.64 $24.56 $24.66 $24.66 4,068
2022-10-28 $25.97 $26.10 $25.10 $25.69 $25.69 3,305
2022-10-27 $26.34 $26.34 $25.93 $25.97 $25.97 2,513
2022-10-26 $26.10 $26.90 $25.69 $26.69 $26.34 3,926
2022-10-25 $25.04 $27.33 $24.82 $25.76 $25.42 19,847
2022-10-24 $25.18 $25.37 $24.50 $25.32 $24.98 4,083
2022-10-21 $23.16 $24.30 $23.16 $24.30 $23.98 9,477
2022-10-20 $23.23 $23.53 $23.06 $23.06 $22.75 1,468
2022-10-19 $23.27 $23.95 $22.90 $23.01 $22.70 7,381
2022-10-18 $23.15 $23.99 $23.15 $23.22 $22.91 1,967
2022-10-17 $23.00 $23.93 $22.80 $22.99 $22.68 8,090
2022-10-14 $23.67 $23.67 $22.70 $22.88 $22.58 2,438
2022-10-13 $23.15 $23.67 $23.01 $23.47 $23.16 10,857
2022-10-12 $23.51 $24.56 $22.70 $23.20 $22.89 13,228
2022-10-11 $23.75 $24.16 $22.89 $23.20 $22.89 14,848
2022-10-10 $23.23 $24.11 $23.23 $23.61 $23.30 4,586
2022-10-07 $24.36 $25.00 $23.00 $23.00 $22.69 7,357
2022-10-06 $23.38 $25.65 $23.38 $24.82 $24.49 33,935
2022-10-05 $23.00 $23.86 $22.56 $22.68 $22.38 7,377
2022-10-04 $22.80 $23.66 $22.70 $23.03 $22.72 15,261
2022-10-03 $22.80 $23.50 $22.60 $23.50 $23.19 4,202
2022-09-30 $22.00 $22.75 $21.75 $22.62 $22.62 12,833
2022-09-29 $22.06 $22.37 $21.39 $22.29 $22.29 3,820
2022-09-28 $21.90 $22.60 $21.50 $22.01 $22.01 14,685
2022-09-27 $22.10 $22.41 $21.29 $22.00 $22.00 3,978
2022-09-26 $22.32 $22.51 $21.32 $21.89 $21.89 5,570
2022-09-23 $22.54 $22.97 $22.12 $22.12 $22.12 14,101
2022-09-22 $24.51 $24.51 $22.52 $22.52 $22.52 13,832
2022-09-21 $24.37 $25.19 $24.37 $24.51 $24.51 1,411
2022-09-20 $24.43 $24.58 $24.43 $24.58 $24.58 1,804
2022-09-19 $24.14 $24.92 $24.14 $24.92 $24.92 1,546
2022-09-16 $25.24 $25.24 $24.51 $24.61 $24.61 19,684
2022-09-15 $24.50 $25.37 $24.50 $24.57 $24.57 2,567
2022-09-14 $24.43 $24.43 $24.43 $24.43 $24.43 1,919
2022-09-13 $25.12 $25.39 $25.00 $25.01 $25.01 2,481
2022-09-12 $26.14 $26.14 $25.11 $25.12 $25.12 5,718
2022-09-09 $25.50 $25.86 $25.50 $25.51 $25.51 1,162
2022-09-08 $25.40 $25.40 $25.40 $25.40 $25.40 858
2022-09-07 $26.40 $26.40 $25.50 $25.50 $25.50 2,046
2022-09-06 $26.70 $26.70 $25.50 $25.50 $25.50 8,245
2022-09-02 $25.68 $27.55 $25.64 $26.30 $26.30 9,530
2022-09-01 $25.51 $26.00 $25.28 $25.28 $25.28 3,288
2022-08-31 $25.68 $26.77 $25.50 $25.50 $25.50 1,815
2022-08-30 $26.19 $26.19 $25.55 $25.55 $25.55 464
2022-08-29 $26.67 $26.67 $26.43 $26.43 $26.43 861
2022-08-26 $25.96 $26.02 $25.96 $26.02 $26.02 679
2022-08-25 $26.28 $26.28 $26.16 $26.16 $26.16 552
2022-08-24 $26.19 $26.19 $26.19 $26.19 $26.19 468
2022-08-23 $26.38 $26.39 $26.22 $26.22 $26.22 1,357
2022-08-22 $26.49 $26.49 $26.05 $26.31 $26.31 2,269
2022-08-19 $26.80 $26.99 $26.22 $26.46 $26.46 5,980
2022-08-18 $26.98 $27.18 $26.82 $26.90 $26.90 4,171
2022-08-17 $26.99 $27.17 $26.55 $26.55 $26.55 1,449
2022-08-16 $27.40 $27.40 $26.62 $26.70 $26.70 1,867
2022-08-15 $26.86 $27.40 $26.86 $27.04 $27.04 4,732
2022-08-12 $26.75 $27.06 $26.55 $26.55 $26.55 3,065
2022-08-11 $27.40 $27.40 $26.55 $26.60 $26.60 3,459
2022-08-10 $27.06 $27.37 $27.00 $27.04 $27.04 3,746
2022-08-09 $27.64 $27.64 $26.77 $27.05 $27.05 3,083
2022-08-08 $28.00 $28.45 $26.61 $27.69 $27.69 6,091
2022-08-05 $27.38 $27.93 $26.71 $27.17 $27.17 3,021
2022-08-04 $27.94 $28.46 $27.27 $27.28 $27.28 2,858
2022-08-03 $27.99 $27.99 $27.38 $27.76 $27.76 751
2022-08-02 $25.75 $28.42 $25.75 $28.20 $28.20 6,943
2022-08-01 $25.28 $25.76 $24.87 $25.76 $25.76 4,181
2022-07-29 $25.39 $25.42 $24.82 $25.21 $25.21 8,948
2022-07-28 $25.53 $25.99 $25.18 $25.42 $25.42 9,056
2022-07-27 $25.99 $26.24 $25.64 $25.75 $25.40 1,733
2022-07-26 $25.80 $26.07 $25.80 $25.89 $25.54 974
2022-07-25 $26.55 $26.55 $25.50 $25.62 $25.27 6,923
2022-07-22 $25.55 $26.39 $25.55 $25.57 $25.22 1,421
2022-07-21 $25.90 $26.15 $25.89 $25.89 $25.54 3,202
2022-07-20 $25.51 $26.57 $25.51 $25.79 $25.44 3,433
2022-07-19 $26.03 $26.13 $25.67 $25.67 $25.32 3,328
2022-07-18 $26.22 $28.84 $25.76 $25.77 $25.42 16,440
2022-07-15 $27.10 $27.31 $26.50 $26.86 $26.50 3,756
2022-07-14 $27.72 $28.40 $27.51 $27.51 $27.14 11,944
2022-07-13 $27.13 $28.26 $27.12 $28.26 $27.87 1,042
2022-07-12 $27.04 $27.04 $27.04 $27.04 $26.67 715
2022-07-11 $26.98 $27.40 $26.54 $27.16 $26.79 4,657
2022-07-08 $27.55 $27.55 $26.99 $27.10 $26.73 1,241
2022-07-07 $26.01 $27.60 $26.01 $26.83 $26.47 20,149
2022-07-06 $26.11 $26.17 $26.04 $26.04 $25.68 1,470
2022-07-05 $26.10 $26.28 $26.10 $26.15 $25.79 1,151
2022-07-01 $25.90 $26.10 $25.65 $26.10 $25.75 2,112
2022-06-30 $26.00 $26.15 $25.55 $26.15 $25.79 1,989
2022-06-29 $25.75 $25.95 $25.75 $25.90 $25.55 1,515
2022-06-28 $25.95 $25.95 $25.75 $25.75 $25.40 1,165
2022-06-27 $25.59 $25.66 $25.59 $25.65 $25.30 822
2022-06-24 $26.12 $26.13 $25.50 $25.50 $25.15 2,204
2022-06-23 $26.00 $26.00 $25.52 $25.52 $25.17 817
2022-06-22 $25.99 $26.00 $25.75 $25.75 $25.40 1,297
2022-06-21 $25.59 $26.00 $25.55 $25.60 $25.25 4,980
2022-06-17 $25.31 $25.85 $25.31 $25.85 $25.50 2,230
2022-06-16 $26.71 $26.84 $26.63 $26.84 $26.47 2,778
2022-06-15 $27.23 $27.75 $26.66 $26.70 $26.34 3,199
2022-06-14 $27.79 $27.95 $27.11 $27.11 $26.74 1,929
2022-06-13 $28.30 $28.30 $27.15 $27.15 $26.78 2,834
2022-06-10 $28.50 $28.50 $28.30 $28.30 $27.92 1,217
2022-06-09 $28.50 $28.50 $28.50 $28.50 $28.11 447
2022-06-08 $28.16 $28.16 $28.16 $28.16 $27.78 439
2022-06-07 $28.12 $28.18 $28.12 $28.16 $27.78 1,711
2022-06-06 $28.36 $28.84 $28.20 $28.20 $27.82 1,703
2022-06-03 $28.73 $28.73 $28.05 $28.05 $27.67 1,741
2022-06-02 $28.84 $28.84 $27.70 $28.48 $28.09 630
2022-06-01 $28.52 $29.30 $28.06 $28.16 $27.78 4,996
2022-05-31 $29.44 $29.50 $28.42 $28.51 $28.12 6,886
2022-05-27 $29.80 $29.88 $29.25 $29.25 $28.85 2,012
2022-05-26 $29.31 $29.97 $29.30 $29.50 $29.10 2,234
2022-05-25 $29.00 $29.74 $29.00 $29.74 $29.33 1,521
2022-05-24 $29.82 $29.82 $29.02 $29.02 $28.63 635
2022-05-23 $28.33 $29.65 $28.33 $29.41 $29.01 3,986
2022-05-20 $29.63 $29.63 $28.33 $28.85 $28.46 3,619
2022-05-19 $29.97 $29.97 $28.75 $28.98 $28.59 2,818
2022-05-18 $28.52 $29.74 $28.51 $28.96 $28.57 4,078
2022-05-17 $29.27 $30.78 $27.70 $29.06 $28.67 7,838
2022-05-16 $29.32 $29.65 $28.65 $28.79 $28.40 5,731
2022-05-13 $28.46 $29.60 $28.46 $29.00 $28.61 4,265
2022-05-12 $29.55 $29.55 $28.10 $28.55 $28.16 5,459
2022-05-11 $28.26 $30.00 $28.26 $28.98 $28.59 21,469
2022-05-10 $28.82 $28.82 $27.39 $27.71 $27.33 6,167
2022-05-09 $29.25 $29.25 $28.82 $28.82 $28.43 4,631
2022-05-06 $29.92 $29.92 $29.15 $29.65 $29.25 1,614
2022-05-05 $29.90 $29.90 $29.51 $29.51 $29.11 2,286
2022-05-04 $29.97 $29.98 $29.96 $29.96 $29.55 656
2022-05-03 $29.85 $30.20 $29.65 $30.06 $29.65 3,313
2022-05-02 $29.86 $30.35 $29.75 $29.98 $29.57 5,664
2022-04-29 $30.54 $30.54 $30.00 $30.50 $30.09 2,886
2022-04-28 $30.62 $30.62 $30.50 $30.50 $30.09 1,232
2022-04-27 $31.05 $31.49 $30.75 $30.80 $30.04 3,342
2022-04-26 $31.47 $31.50 $31.05 $31.05 $30.28 3,135
2022-04-25 $31.00 $31.43 $31.00 $31.43 $30.65 1,975
2022-04-22 $31.15 $31.15 $31.15 $31.15 $30.38 418
2022-04-21 $31.30 $31.30 $31.30 $31.30 $30.52 535
2022-04-20 $31.04 $31.43 $31.04 $31.10 $30.33 822
2022-04-19 $30.86 $31.50 $30.82 $31.40 $30.62 2,399
2022-04-18 $31.25 $31.50 $30.75 $31.50 $30.72 2,571
2022-04-14 $31.34 $31.34 $31.30 $31.30 $30.52 512
2022-04-13 $31.10 $31.10 $31.10 $31.10 $30.33 705
2022-04-12 $30.86 $31.45 $30.86 $31.13 $30.36 4,887
2022-04-11 $30.75 $31.49 $30.75 $31.49 $30.71 694
2022-04-08 $30.75 $30.83 $30.75 $30.75 $29.99 745
2022-04-07 $31.08 $31.50 $30.83 $30.83 $30.07 571
2022-04-06 $31.14 $31.46 $31.00 $31.00 $30.23 2,758
2022-04-05 $31.10 $31.44 $31.03 $31.44 $30.66 1,302
2022-04-04 $31.20 $31.25 $31.20 $31.23 $30.46 1,289
2022-04-01 $31.21 $31.25 $30.76 $30.76 $30.00 1,939
2022-03-31 $31.03 $31.10 $30.75 $31.10 $30.33 1,582
2022-03-30 $30.75 $30.85 $30.50 $30.55 $29.79 2,463
2022-03-29 $31.25 $31.25 $30.78 $30.78 $30.02 1,574
2022-03-28 $31.00 $31.08 $30.90 $31.08 $30.31 1,724
2022-03-25 $30.75 $31.00 $30.75 $30.92 $30.15 867
2022-03-24 $30.88 $31.24 $30.56 $30.56 $29.80 1,163
2022-03-23 $30.78 $31.30 $30.77 $30.77 $30.01 2,258
2022-03-22 $31.28 $31.28 $31.11 $31.11 $30.34 1,433
2022-03-21 $30.96 $30.96 $30.96 $30.96 $30.19 399
2022-03-18 $30.31 $31.58 $30.31 $31.46 $30.68 2,444
2022-03-17 $30.54 $31.66 $30.40 $30.99 $30.23 9,958
2022-03-16 $30.88 $31.00 $30.60 $30.60 $29.84 2,937
2022-03-15 $30.57 $30.57 $30.50 $30.50 $29.74 477
2022-03-14 $31.26 $31.26 $30.55 $30.59 $29.83 1,256
2022-03-11 $31.00 $31.00 $30.55 $30.55 $29.79 1,690
2022-03-10 $30.92 $30.92 $30.92 $30.92 $30.16 825
2022-03-09 $31.46 $31.46 $31.00 $31.00 $30.23 506
2022-03-08 $31.38 $31.50 $30.90 $31.50 $30.72 795
2022-03-07 $31.37 $31.65 $30.86 $30.86 $30.10 1,677
2022-03-04 $31.38 $31.76 $31.38 $31.50 $30.72 3,290
2022-03-03 $31.38 $32.00 $31.38 $32.00 $31.21 456
2022-03-02 $31.99 $31.99 $31.99 $31.99 $31.20 294
2022-03-01 $31.38 $31.98 $30.91 $31.24 $30.47 3,170
2022-02-28 $30.70 $31.27 $30.70 $30.81 $30.05 4,285
2022-02-25 $31.45 $31.45 $30.55 $30.55 $29.79 2,983
2022-02-24 $30.64 $30.64 $30.64 $30.64 $29.88 747
2022-02-23 $31.58 $31.58 $31.29 $31.29 $30.51 623
2022-02-22 $31.28 $31.40 $31.28 $31.40 $30.62 1,135
2022-02-18 $30.80 $31.55 $30.60 $31.07 $30.30 2,224
2022-02-17 $31.13 $31.13 $30.80 $30.81 $30.05 3,396
2022-02-16 $31.36 $31.75 $30.25 $30.79 $30.03 2,911
2022-02-15 $31.03 $31.74 $30.85 $31.59 $30.81 1,150
2022-02-14 $30.97 $31.40 $30.49 $31.08 $30.31 1,944
2022-02-11 $31.15 $31.75 $30.78 $31.75 $30.96 4,315
2022-02-10 $31.25 $31.36 $31.03 $31.24 $30.47 2,875
2022-02-09 $31.00 $31.57 $31.00 $31.57 $30.79 1,831
2022-02-08 $31.21 $31.21 $30.88 $31.00 $30.23 1,922
2022-02-07 $31.17 $31.74 $31.17 $31.58 $30.80 1,350
2022-02-04 $31.43 $31.75 $30.70 $31.74 $30.95 3,940
2022-02-03 $31.20 $31.20 $31.00 $31.00 $30.23 2,246
2022-02-02 $30.60 $31.12 $30.60 $30.77 $30.01 2,613
2022-02-01 $30.60 $31.37 $30.60 $30.60 $29.84 3,916
2022-01-31 $31.25 $31.25 $31.25 $31.25 $30.48 376
2022-01-28 $31.60 $31.60 $30.51 $31.25 $30.48 2,195
2022-01-27 $32.10 $32.10 $30.22 $31.40 $30.62 7,902
2022-01-26 $31.36 $31.98 $31.25 $31.98 $30.84 4,172
2022-01-25 $30.55 $32.25 $30.55 $31.06 $29.96 13,397
2022-01-24 $31.85 $32.40 $30.10 $31.14 $30.03 15,547
2022-01-21 $31.84 $32.07 $31.47 $31.47 $30.35 2,520
2022-01-20 $31.89 $33.04 $31.46 $31.95 $30.81 8,362
2022-01-19 $31.90 $32.74 $31.59 $32.74 $31.58 7,179
2022-01-18 $31.31 $32.75 $31.30 $31.76 $30.63 15,888
2022-01-14 $30.92 $31.38 $30.92 $31.34 $30.22 823
2022-01-13 $31.24 $31.25 $31.00 $31.22 $30.11 4,032
2022-01-12 $30.75 $31.21 $29.95 $31.21 $30.10 7,062
2022-01-11 $30.52 $31.17 $30.52 $30.75 $29.66 3,196
2022-01-10 $30.35 $30.70 $30.20 $30.25 $29.18 3,216
2022-01-07 $30.11 $30.29 $30.11 $30.29 $29.21 749
2022-01-06 $30.25 $31.01 $29.55 $30.04 $28.97 8,257
2022-01-05 $29.80 $30.50 $29.80 $30.25 $29.18 2,174
2022-01-04 $30.01 $30.20 $29.80 $30.10 $29.03 4,842
2022-01-03 $28.98 $30.51 $28.98 $30.00 $28.93 9,105
2021-12-31 $28.87 $29.88 $28.67 $29.83 $28.77 2,120
2021-12-30 $29.63 $29.63 $28.61 $28.61 $27.59 10,721
2021-12-29 $29.56 $30.33 $29.56 $29.61 $28.56 7,488
2021-12-28 $30.25 $30.64 $29.35 $29.84 $28.78 7,751
2021-12-27 $30.16 $30.30 $28.78 $29.10 $28.07 9,856
2021-12-23 $30.29 $30.29 $30.29 $30.29 $29.21 272
2021-12-22 $30.50 $30.78 $30.29 $30.29 $29.21 2,378
2021-12-21 $31.19 $31.46 $30.46 $30.46 $29.38 10,254
2021-12-20 $30.71 $31.62 $30.41 $31.00 $29.90 6,380
2021-12-17 $30.52 $31.50 $30.10 $31.19 $30.08 5,186
2021-12-16 $30.13 $30.67 $30.13 $30.58 $29.49 5,030
2021-12-15 $30.53 $30.53 $30.10 $30.20 $29.13 3,879
2021-12-14 $30.42 $30.68 $30.20 $30.40 $29.32 5,296
2021-12-13 $30.50 $31.06 $30.46 $30.46 $29.38 2,598
2021-12-10 $30.52 $30.52 $30.52 $30.52 $29.44 815
2021-12-09 $31.19 $31.19 $30.52 $30.52 $29.44 1,108
2021-12-08 $31.00 $31.00 $30.51 $30.52 $29.44 3,816
2021-12-07 $30.75 $31.47 $30.75 $31.47 $30.35 819
2021-12-06 $30.81 $31.55 $30.81 $30.88 $29.78 2,804
2021-12-03 $31.56 $31.75 $30.76 $31.00 $29.90 2,937
2021-12-02 $31.28 $31.28 $31.28 $31.28 $30.16 403
2021-12-01 $31.65 $31.65 $30.80 $30.80 $29.71 1,473
2021-11-30 $31.00 $31.26 $30.75 $31.26 $30.15 980
2021-11-29 $31.38 $31.38 $31.00 $31.03 $29.93 2,097
2021-11-26 $31.15 $31.61 $30.69 $31.61 $30.49 2,575
2021-11-24 $31.70 $31.75 $31.70 $31.75 $30.62 835
2021-11-23 $31.31 $31.75 $31.31 $31.32 $30.21 3,884
2021-11-22 $31.07 $31.31 $31.05 $31.31 $30.19 675
2021-11-19 $31.25 $31.25 $31.07 $31.07 $29.97 949
2021-11-18 $31.65 $31.65 $31.05 $31.05 $29.95 3,700
2021-11-17 $31.65 $31.65 $31.65 $31.65 $30.53 707
2021-11-16 $32.60 $32.60 $31.75 $31.75 $30.62 2,753
2021-11-15 $32.45 $32.49 $32.04 $32.04 $30.90 1,437
2021-11-12 $32.32 $32.32 $32.08 $32.08 $30.94 2,036
2021-11-11 $32.71 $32.71 $32.71 $32.71 $31.55 396
2021-11-10 $32.71 $32.71 $32.71 $32.71 $31.55 540
2021-11-09 $32.50 $32.50 $31.49 $32.10 $30.96 1,705
2021-11-08 $32.06 $32.47 $31.75 $32.45 $31.30 2,058
2021-11-05 $32.28 $32.28 $31.20 $31.20 $30.09 3,077
2021-11-04 $32.08 $32.25 $32.08 $32.25 $31.10 2,016
2021-11-03 $31.90 $31.90 $31.90 $31.90 $30.77 971
2021-11-02 $32.13 $32.50 $31.79 $32.28 $31.13 7,268
2021-11-01 $32.60 $32.60 $32.22 $32.22 $31.08 1,003
2021-10-29 $32.00 $32.00 $32.00 $32.00 $30.86 435
2021-10-28 $32.30 $32.55 $31.70 $31.75 $30.62 8,063
2021-10-27 $32.44 $32.65 $32.00 $32.10 $30.64 4,361
2021-10-26 $32.44 $32.48 $32.44 $32.44 $30.97 1,601
2021-10-25 $32.60 $32.87 $32.44 $32.44 $30.97 1,264
2021-10-22 $32.88 $32.89 $32.80 $32.80 $31.31 2,260
2021-10-21 $32.63 $33.03 $32.07 $32.86 $31.36 3,900
2021-10-20 $33.45 $33.45 $33.45 $33.45 $31.93 214
2021-10-19 $33.00 $33.00 $32.56 $32.60 $31.12 2,022
2021-10-18 $32.76 $33.20 $32.23 $33.00 $31.50 4,456
2021-10-15 $32.50 $32.68 $32.40 $32.40 $30.93 2,537
2021-10-14 $32.83 $32.83 $32.21 $32.69 $31.20 1,507
2021-10-13 $32.01 $32.15 $32.01 $32.10 $30.64 1,423
2021-10-12 $32.10 $32.91 $32.04 $32.04 $30.58 863
2021-10-11 $32.61 $32.61 $31.96 $32.11 $30.65 2,981
2021-10-08 $31.90 $32.00 $31.55 $31.90 $30.45 6,568
2021-10-07 $31.75 $32.75 $31.75 $32.00 $30.55 17,457
2021-10-06 $31.68 $31.75 $31.67 $31.75 $30.31 1,349
2021-10-05 $31.70 $31.70 $31.51 $31.65 $30.21 426
2021-10-04 $31.75 $32.00 $31.08 $31.28 $29.86 5,012
2021-10-01 $31.14 $32.72 $31.00 $31.87 $30.42 3,803
2021-09-30 $31.85 $31.98 $31.50 $31.98 $30.53 6,595
2021-09-29 $31.17 $31.50 $31.17 $31.50 $30.07 540
2021-09-28 $31.49 $31.81 $30.67 $31.50 $30.07 6,700
2021-09-27 $30.35 $31.08 $30.35 $31.00 $29.59 3,367
2021-09-24 $31.37 $31.37 $30.07 $30.07 $28.70 6,105
2021-09-23 $31.03 $31.07 $30.42 $30.65 $29.26 2,905
2021-09-22 $30.71 $31.76 $30.65 $30.95 $29.54 9,052
2021-09-21 $31.49 $31.49 $29.83 $30.71 $29.31 16,761
2021-09-20 $32.00 $32.00 $30.80 $31.09 $29.68 3,780
2021-09-17 $31.89 $32.00 $31.63 $32.00 $30.55 5,003
2021-09-16 $31.50 $33.00 $30.77 $31.65 $30.21 14,961
2021-09-15 $32.22 $32.22 $30.29 $31.13 $29.71 7,011
2021-09-14 $32.23 $32.50 $32.22 $32.22 $30.76 1,729
2021-09-13 $33.12 $33.67 $32.69 $32.69 $31.20 3,852
2021-09-10 $33.16 $33.56 $33.02 $33.02 $31.52 1,830
2021-09-09 $34.10 $34.10 $33.31 $33.31 $31.80 1,919
2021-09-08 $33.35 $33.92 $33.35 $33.92 $32.38 302
2021-09-07 $33.60 $33.90 $33.17 $33.77 $32.24 4,678
2021-09-03 $34.49 $34.99 $33.79 $33.90 $32.36 6,081
2021-09-02 $34.79 $35.70 $34.49 $34.80 $33.22 7,117
2021-09-01 $33.25 $34.80 $33.21 $34.45 $32.88 9,896
2021-08-31 $33.21 $33.61 $32.39 $33.15 $31.64 4,098
2021-08-30 $32.85 $33.73 $32.69 $32.90 $31.40 5,241
2021-08-27 $32.90 $33.00 $32.88 $32.88 $31.39 1,382
2021-08-26 $33.69 $34.03 $32.26 $32.90 $31.40 4,801
2021-08-25 $33.47 $33.47 $33.00 $33.00 $31.50 2,520
2021-08-24 $32.69 $34.70 $32.69 $33.50 $31.98 8,930
2021-08-23 $34.11 $34.73 $33.09 $33.71 $32.18 4,570
2021-08-20 $34.84 $34.84 $32.79 $34.00 $32.45 3,212
2021-08-19 $35.22 $35.22 $34.75 $34.75 $33.17 557
2021-08-18 $35.58 $35.58 $35.39 $35.39 $33.78 651
2021-08-17 $35.21 $35.21 $35.21 $35.21 $33.61 443
2021-08-16 $35.15 $35.74 $35.15 $35.50 $33.89 1,680
2021-08-13 $35.66 $36.15 $35.66 $35.79 $34.16 2,877
2021-08-12 $35.78 $36.27 $35.25 $35.65 $34.03 3,712
2021-08-11 $36.00 $37.99 $35.62 $35.72 $34.10 8,356
2021-08-10 $34.98 $35.75 $34.80 $35.57 $33.95 4,090
2021-08-09 $33.49 $35.95 $33.49 $35.10 $33.51 25,882
2021-08-06 $33.63 $33.64 $33.63 $33.64 $32.11 596
2021-08-05 $33.50 $33.99 $33.35 $33.67 $32.14 2,275
2021-08-04 $32.68 $33.99 $32.59 $33.31 $31.80 7,569
2021-08-03 $32.80 $32.80 $32.00 $32.73 $31.24 6,997
2021-08-02 $32.02 $32.40 $32.02 $32.39 $30.92 3,919
2021-07-30 $32.00 $32.20 $32.00 $32.15 $30.69 1,447
2021-07-29 $32.40 $32.40 $32.40 $32.40 $30.93 721
2021-07-28 $32.25 $32.50 $32.00 $32.39 $30.61 1,551
2021-07-27 $32.53 $32.53 $32.53 $32.53 $30.74 423
2021-07-26 $32.23 $32.35 $32.02 $32.35 $30.57 1,998
2021-07-23 $32.60 $32.60 $32.41 $32.41 $30.62 1,238
2021-07-22 $32.90 $33.40 $32.39 $32.39 $30.61 1,611
2021-07-21 $32.69 $33.99 $32.36 $32.36 $30.58 4,868
2021-07-20 $32.99 $33.83 $31.73 $32.34 $30.56 14,867
2021-07-19 $33.69 $33.88 $32.50 $32.95 $31.14 3,325
2021-07-16 $35.51 $35.51 $33.25 $33.25 $31.42 31,020
2021-07-15 $35.64 $35.64 $35.64 $35.64 $33.67 580
2021-07-14 $35.32 $35.37 $35.05 $35.05 $33.12 1,834
2021-07-13 $35.37 $35.37 $35.26 $35.26 $33.32 1,233
2021-07-12 $35.64 $35.96 $35.06 $35.96 $33.98 3,338
2021-07-09 $35.10 $35.35 $35.00 $35.02 $33.09 3,062
2021-07-08 $35.71 $35.71 $35.01 $35.13 $33.20 2,339
2021-07-07 $35.97 $36.30 $35.97 $36.22 $34.23 1,668
2021-07-06 $36.23 $36.23 $35.43 $36.00 $34.02 3,653
2021-07-02 $36.58 $36.58 $36.45 $36.45 $34.44 540
2021-07-01 $36.21 $37.20 $36.20 $37.12 $35.08 5,241
2021-06-30 $36.11 $36.76 $36.11 $36.20 $34.21 2,042
2021-06-29 $36.48 $37.15 $36.37 $36.37 $34.37 2,773
2021-06-28 $36.71 $37.49 $36.71 $37.00 $34.96 2,138
2021-06-25 $35.94 $37.96 $35.94 $37.75 $35.67 14,225
2021-06-24 $35.46 $35.89 $35.00 $35.81 $33.84 5,022
2021-06-23 $34.30 $35.49 $34.14 $34.84 $32.92 2,767
2021-06-22 $34.05 $35.50 $33.89 $34.90 $32.98 14,658
2021-06-21 $35.43 $35.43 $34.30 $35.00 $33.07 8,138
2021-06-18 $35.21 $36.08 $35.21 $36.00 $34.02 11,097
2021-06-17 $34.00 $36.08 $33.78 $36.08 $34.09 6,715
2021-06-16 $33.65 $34.75 $33.51 $34.75 $32.84 5,450
2021-06-15 $33.75 $33.75 $33.75 $33.75 $31.89 293
2021-06-14 $33.50 $34.76 $33.50 $33.79 $31.93 1,762
2021-06-11 $34.25 $34.25 $33.99 $33.99 $32.12 1,110
2021-06-10 $34.03 $34.37 $34.03 $34.37 $32.48 1,204
2021-06-09 $34.05 $34.19 $33.56 $34.05 $32.17 1,471
2021-06-08 $34.52 $34.53 $34.05 $34.05 $32.17 1,023
2021-06-07 $34.04 $34.04 $34.04 $34.04 $32.17 730
2021-06-04 $33.65 $34.32 $33.65 $34.32 $32.43 1,501
2021-06-03 $34.35 $34.85 $34.03 $34.17 $32.29 1,886
2021-06-02 $33.59 $34.48 $33.50 $34.48 $32.58 1,692
2021-06-01 $33.51 $34.50 $33.48 $33.60 $31.75 3,654
2021-05-28 $33.50 $33.50 $33.50 $33.50 $31.66 650
2021-05-27 $33.74 $33.74 $33.74 $33.74 $31.88 396
2021-05-26 $33.51 $34.69 $33.46 $33.46 $31.62 3,613
2021-05-25 $34.53 $34.53 $33.21 $33.21 $31.38 2,732
2021-05-24 $34.66 $34.66 $33.17 $34.25 $32.36 4,242
2021-05-21 $35.00 $35.00 $34.04 $34.30 $32.41 2,338
2021-05-20 $33.95 $35.00 $33.69 $35.00 $33.07 6,965
2021-05-19 $33.40 $33.40 $33.25 $33.29 $31.46 820
2021-05-18 $32.83 $33.50 $32.60 $32.60 $30.80 1,279
2021-05-17 $32.50 $33.51 $32.50 $32.80 $30.99 2,525
2021-05-14 $33.32 $33.51 $32.26 $32.35 $30.57 3,177
2021-05-13 $33.43 $33.71 $32.10 $32.10 $30.33 4,603
2021-05-12 $33.63 $34.00 $33.00 $33.01 $31.19 17,004
2021-05-11 $33.40 $33.79 $33.25 $33.55 $31.70 5,010
2021-05-10 $33.63 $34.00 $33.41 $33.86 $32.00 6,700
2021-05-07 $35.18 $35.18 $34.00 $34.03 $32.16 4,386
2021-05-06 $35.00 $35.75 $34.84 $35.07 $33.14 9,118
2021-05-05 $34.00 $36.40 $34.00 $35.00 $33.07 6,515
2021-05-04 $34.15 $34.79 $33.30 $33.92 $32.05 6,345
2021-05-03 $33.41 $34.26 $33.04 $34.26 $32.38 2,447
2021-04-30 $33.37 $33.70 $32.72 $33.00 $31.18 3,736
2021-04-29 $33.52 $34.02 $32.55 $33.80 $31.94 6,399
2021-04-28 $32.67 $33.71 $32.67 $33.71 $31.55 1,339
2021-04-27 $31.80 $33.79 $31.80 $33.39 $31.25 14,622
2021-04-26 $32.96 $34.49 $32.89 $33.70 $31.54 11,305
2021-04-23 $33.19 $33.19 $32.25 $32.59 $30.50 5,056
2021-04-22 $31.87 $33.00 $31.75 $32.87 $30.75 7,619
2021-04-21 $31.79 $32.30 $31.50 $32.05 $29.99 6,589
2021-04-20 $32.20 $32.20 $31.60 $31.60 $29.57 2,600
2021-04-19 $31.02 $32.99 $31.01 $32.20 $30.13 7,212
2021-04-16 $31.00 $31.22 $30.56 $31.00 $29.01 22,672
2021-04-15 $30.75 $31.00 $30.50 $31.00 $29.01 1,258
2021-04-14 $30.95 $30.99 $30.30 $30.99 $29.00 1,744
2021-04-13 $30.60 $30.60 $30.08 $30.12 $28.19 1,848
2021-04-12 $30.51 $30.85 $30.50 $30.63 $28.66 4,271
2021-04-09 $30.50 $30.75 $30.25 $30.50 $28.54 4,720
2021-04-08 $30.24 $30.74 $30.11 $30.68 $28.71 2,926
2021-04-07 $30.73 $30.73 $30.01 $30.01 $28.08 2,642
2021-04-06 $30.71 $30.71 $30.11 $30.11 $28.18 3,114
2021-04-05 $30.00 $30.51 $29.94 $30.49 $28.53 8,763
2021-04-01 $30.30 $30.30 $29.17 $29.73 $27.82 9,029
2021-03-31 $29.93 $31.38 $29.60 $30.00 $28.07 16,047
2021-03-30 $28.90 $29.80 $28.90 $29.80 $27.89 4,829
2021-03-29 $29.37 $29.43 $28.71 $29.24 $27.36 7,641
2021-03-26 $29.10 $29.68 $29.03 $29.03 $27.17 5,579
2021-03-25 $28.86 $29.52 $28.60 $28.80 $26.95 5,186
2021-03-24 $29.07 $29.07 $28.75 $28.85 $27.00 4,675
2021-03-23 $28.75 $29.50 $28.50 $28.60 $26.76 6,902
2021-03-22 $28.78 $28.78 $28.55 $28.55 $26.72 2,366
2021-03-19 $28.96 $28.98 $28.35 $28.77 $26.92 4,236
2021-03-18 $29.30 $29.31 $29.13 $29.13 $27.26 1,701
2021-03-17 $29.30 $29.33 $29.30 $29.33 $27.45 1,188
2021-03-16 $29.05 $29.79 $29.05 $29.69 $27.78 2,250
2021-03-15 $29.62 $30.45 $29.62 $30.10 $28.17 1,996
2021-03-12 $30.04 $30.44 $29.95 $30.34 $28.39 4,876
2021-03-11 $29.50 $30.28 $29.49 $29.84 $27.92 6,606
2021-03-10 $29.54 $29.95 $29.23 $29.90 $27.98 4,054
2021-03-09 $29.60 $29.80 $29.09 $29.75 $27.84 3,257
2021-03-08 $29.99 $30.00 $29.24 $29.75 $27.84 3,580
2021-03-05 $28.08 $30.00 $28.08 $29.95 $28.03 15,314
2021-03-04 $27.90 $28.10 $27.88 $28.00 $26.20 7,181
2021-03-03 $28.13 $28.27 $27.69 $27.85 $26.06 4,495
2021-03-02 $27.80 $28.33 $27.26 $27.50 $25.73 7,396
2021-03-01 $27.65 $28.25 $27.15 $27.69 $25.91 20,990
2021-02-26 $27.80 $28.61 $27.40 $27.52 $25.75 18,897
2021-02-25 $27.50 $27.80 $27.50 $27.70 $25.92 3,752
2021-02-24 $27.25 $27.50 $27.25 $27.50 $25.73 4,264
2021-02-23 $26.99 $27.24 $26.98 $27.23 $25.48 1,878
2021-02-22 $27.00 $27.50 $26.85 $27.28 $25.53 5,036
2021-02-19 $26.85 $27.29 $26.85 $26.90 $25.17 1,060
2021-02-18 $27.02 $27.02 $26.89 $26.89 $25.16 895
2021-02-17 $26.84 $26.99 $26.84 $26.99 $25.26 2,490
2021-02-16 $27.11 $27.22 $26.80 $27.17 $25.43 1,783
2021-02-12 $26.93 $27.45 $26.93 $27.14 $25.40 1,291
2021-02-11 $27.31 $27.32 $26.75 $26.82 $25.10 4,397
2021-02-10 $27.16 $27.37 $26.84 $27.13 $25.39 9,336
2021-02-09 $27.71 $27.79 $27.11 $27.24 $25.49 3,922
2021-02-08 $27.58 $27.66 $27.20 $27.21 $25.46 4,663
2021-02-05 $27.66 $27.90 $27.11 $27.15 $25.41 1,915
2021-02-04 $26.75 $27.70 $26.59 $27.38 $25.62 10,076
2021-02-03 $27.50 $27.60 $26.73 $26.73 $25.01 5,233
2021-02-02 $27.40 $27.50 $27.08 $27.30 $25.55 8,178
2021-02-01 $27.10 $27.50 $26.20 $27.16 $25.42 15,188
2021-01-29 $27.30 $27.32 $26.93 $27.20 $25.45 1,637
2021-01-28 $27.65 $27.99 $26.65 $27.65 $25.56 11,807
2021-01-27 $27.12 $28.00 $26.86 $27.58 $25.50 11,114
2021-01-26 $26.79 $27.44 $26.64 $27.31 $25.25 10,580
2021-01-25 $26.64 $27.19 $26.61 $26.78 $24.76 7,551
2021-01-22 $26.39 $26.80 $26.04 $26.51 $24.51 18,975
2021-01-21 $26.33 $26.99 $25.85 $26.38 $24.39 9,616
2021-01-20 $27.12 $27.12 $25.70 $25.85 $23.90 8,964
2021-01-19 $26.03 $26.68 $25.05 $25.70 $23.76 19,078
2021-01-15 $25.63 $25.84 $25.28 $25.64 $23.71 17,288
2021-01-14 $26.25 $26.53 $25.14 $25.26 $23.35 8,492
2021-01-13 $26.41 $26.80 $25.91 $26.00 $24.04 10,161
2021-01-12 $26.02 $26.83 $25.69 $26.11 $24.14 6,663
2021-01-11 $26.13 $26.50 $26.00 $26.06 $24.09 10,100
2021-01-08 $26.83 $27.01 $26.20 $26.26 $24.28 7,777
2021-01-07 $26.50 $27.60 $26.20 $26.90 $24.87 23,020
2021-01-06 $25.86 $27.00 $25.55 $26.35 $24.36 5,786
2021-01-05 $25.15 $26.50 $25.06 $26.41 $24.42 9,661
2021-01-04 $26.20 $26.20 $25.41 $25.41 $23.49 3,355
2020-12-31 $25.83 $26.40 $25.57 $25.71 $23.77 955
2020-12-30 $25.15 $26.48 $25.15 $25.80 $23.85 3,607
2020-12-29 $26.05 $26.15 $25.15 $25.32 $23.41 18,841
2020-12-28 $25.80 $27.81 $25.73 $26.03 $24.07 12,629
2020-12-24 $26.51 $26.60 $25.83 $25.83 $23.88 1,952
2020-12-23 $27.36 $27.41 $25.50 $25.61 $23.68 6,781
2020-12-22 $26.10 $26.10 $25.21 $25.50 $23.58 7,353
2020-12-21 $25.60 $26.00 $25.56 $26.00 $24.04 3,692
2020-12-18 $26.77 $26.77 $26.03 $26.45 $24.46 16,292
2020-12-17 $26.96 $27.13 $26.44 $26.50 $24.50 5,803
2020-12-16 $26.98 $27.08 $26.73 $26.73 $24.71 4,085
2020-12-15 $26.39 $27.40 $26.39 $27.38 $25.31 5,969
2020-12-14 $26.83 $27.50 $26.66 $26.81 $24.79 5,230
2020-12-11 $26.55 $26.86 $26.43 $26.76 $24.74 6,295
2020-12-10 $26.61 $26.96 $26.50 $26.74 $24.72 3,766
2020-12-09 $26.60 $26.70 $26.20 $26.70 $24.69 6,503
2020-12-08 $27.40 $27.40 $26.06 $26.24 $24.26 5,096
2020-12-07 $26.94 $26.99 $25.89 $26.23 $24.25 9,484
2020-12-04 $27.00 $27.21 $26.61 $26.63 $24.62 5,895
2020-12-03 $26.61 $27.20 $26.60 $27.00 $24.96 6,501
2020-12-02 $27.05 $27.05 $26.29 $26.85 $24.82 6,498
2020-12-01 $27.05 $27.23 $26.28 $27.18 $25.13 21,932
2020-11-30 $26.01 $26.90 $26.01 $26.46 $24.46 27,189
2020-11-27 $26.60 $27.09 $26.60 $27.05 $25.01 2,162
2020-11-25 $26.95 $27.75 $26.01 $27.55 $25.47 10,782
2020-11-24 $26.40 $27.00 $26.15 $27.00 $24.96 12,223
2020-11-23 $25.83 $26.28 $25.50 $25.81 $23.86 6,590
2020-11-20 $26.32 $26.32 $25.39 $25.49 $23.57 3,820
2020-11-19 $26.33 $26.50 $26.20 $26.50 $24.50 3,856
2020-11-18 $26.02 $26.50 $25.75 $26.25 $24.27 8,198
2020-11-17 $25.90 $26.63 $25.67 $26.25 $24.27 8,816
2020-11-16 $25.65 $26.55 $25.65 $25.87 $23.92 2,453
2020-11-13 $24.93 $25.53 $24.88 $25.50 $23.58 3,849
2020-11-12 $24.30 $25.21 $23.86 $24.84 $22.97 11,751
2020-11-11 $23.24 $24.54 $23.24 $24.54 $22.69 7,270
2020-11-10 $22.26 $23.87 $22.26 $23.50 $21.73 5,064
2020-11-09 $22.50 $23.00 $21.20 $22.59 $20.89 13,639
2020-11-06 $21.80 $22.24 $21.38 $21.64 $20.01 8,582
2020-11-05 $21.50 $21.80 $21.33 $21.40 $19.79 2,218
2020-11-04 $21.96 $21.96 $20.73 $20.91 $19.33 3,690
2020-11-03 $22.00 $22.99 $20.41 $21.00 $19.42 6,878
2020-11-02 $21.50 $21.62 $21.00 $21.00 $19.42 3,199
2020-10-30 $20.66 $22.73 $20.50 $20.78 $19.21 10,396
2020-10-29 $22.50 $22.95 $20.47 $21.56 $19.93 12,562
2020-10-28 $23.58 $24.40 $22.07 $22.30 $20.32 9,240
2020-10-27 $25.17 $25.67 $24.00 $24.20 $22.05 7,384
2020-10-26 $24.60 $25.51 $24.56 $25.16 $22.92 7,891
2020-10-23 $25.30 $25.30 $24.52 $24.65 $22.46 4,104
2020-10-22 $24.58 $25.50 $24.25 $25.14 $22.90 6,603
2020-10-21 $24.00 $24.75 $24.00 $24.63 $22.43 6,735
2020-10-20 $24.34 $24.55 $24.02 $24.38 $22.21 3,128
2020-10-19 $23.91 $24.40 $23.45 $24.23 $22.07 9,389
2020-10-16 $22.60 $24.00 $22.13 $23.94 $21.81 31,375
2020-10-15 $22.31 $22.56 $22.31 $22.56 $20.55 451
2020-10-14 $22.55 $22.99 $22.27 $22.65 $20.64 2,803
2020-10-13 $23.12 $23.30 $22.68 $22.68 $20.66 3,253
2020-10-12 $23.23 $23.49 $22.86 $23.05 $21.00 3,388
2020-10-09 $23.50 $23.50 $22.41 $23.00 $20.95 4,657
2020-10-08 $23.26 $23.26 $22.57 $23.00 $20.95 5,057
2020-10-07 $22.49 $23.35 $22.39 $23.19 $21.13 6,121
2020-10-06 $22.16 $22.99 $22.16 $22.57 $20.56 2,355
2020-10-05 $21.49 $24.08 $21.48 $22.62 $20.61 13,505
2020-10-02 $20.55 $21.21 $20.55 $21.21 $19.32 6,438
2020-10-01 $20.50 $20.70 $20.35 $20.36 $18.55 1,095
2020-09-30 $20.45 $21.00 $20.28 $20.28 $18.48 2,760
2020-09-29 $20.48 $20.48 $20.11 $20.25 $18.45 1,814
2020-09-28 $20.72 $21.22 $20.06 $20.06 $18.28 979
2020-09-25 $20.85 $20.85 $20.11 $20.15 $18.36 6,126
2020-09-24 $21.06 $21.06 $20.85 $20.85 $19.00 2,051
2020-09-23 $21.10 $21.70 $20.83 $20.83 $18.98 13,696
2020-09-22 $20.59 $21.48 $20.56 $20.79 $18.94 5,015
2020-09-21 $19.73 $20.50 $19.73 $20.50 $18.68 3,938
2020-09-18 $19.80 $20.25 $19.80 $20.25 $18.45 5,469
2020-09-17 $19.50 $19.88 $19.35 $19.71 $17.96 3,944
2020-09-16 $19.55 $19.80 $19.51 $19.55 $17.81 6,912
2020-09-15 $19.96 $19.96 $19.50 $19.55 $17.81 3,068
2020-09-14 $19.88 $19.90 $19.80 $19.82 $18.06 2,126
2020-09-11 $19.68 $19.82 $19.60 $19.66 $17.91 4,181
2020-09-10 $19.72 $19.90 $19.67 $19.85 $18.08 2,133
2020-09-09 $20.18 $20.18 $19.81 $19.86 $18.09 5,570
2020-09-08 $19.98 $20.10 $19.51 $19.88 $18.11 5,892
2020-09-04 $19.80 $19.94 $19.30 $19.35 $17.63 5,799
2020-09-03 $19.75 $20.11 $19.75 $19.92 $18.15 2,853
2020-09-02 $20.18 $20.18 $19.45 $19.83 $18.07 5,471
2020-09-01 $19.45 $20.49 $19.45 $20.29 $18.49 13,471
2020-08-31 $19.06 $19.62 $19.00 $19.37 $17.65 8,408
2020-08-28 $18.76 $18.95 $18.66 $18.95 $17.26 4,584
2020-08-27 $18.52 $18.76 $18.51 $18.74 $17.07 3,753
2020-08-26 $18.73 $18.81 $18.40 $18.78 $17.11 11,604
2020-08-25 $18.85 $18.85 $18.40 $18.51 $16.86 12,810
2020-08-24 $18.77 $19.01 $18.77 $18.78 $17.11 13,356
2020-08-21 $18.80 $19.00 $18.73 $18.99 $17.30 8,349
2020-08-20 $18.64 $18.75 $18.56 $18.73 $17.06 2,822
2020-08-19 $18.71 $18.90 $18.62 $18.62 $16.96 4,940
2020-08-18 $18.54 $18.70 $18.54 $18.54 $16.89 736
2020-08-17 $18.61 $18.61 $18.50 $18.56 $16.91 7,589
2020-08-14 $18.70 $18.90 $18.70 $18.90 $17.22 1,197
2020-08-13 $18.72 $18.91 $18.71 $18.79 $17.12 3,946
2020-08-12 $19.00 $19.00 $18.48 $18.98 $17.29 10,412
2020-08-11 $18.99 $18.99 $18.66 $18.68 $17.02 7,546
2020-08-10 $18.99 $19.29 $18.50 $18.79 $17.12 9,447
2020-08-07 $18.85 $18.86 $18.59 $18.86 $17.18 3,845
2020-08-06 $18.55 $18.61 $18.38 $18.45 $16.81 5,400
2020-08-05 $18.50 $18.57 $18.30 $18.30 $16.67 6,113
2020-08-04 $18.59 $18.81 $18.25 $18.25 $16.63 3,778
2020-08-03 $18.77 $19.25 $18.25 $18.25 $16.63 12,909
2020-07-31 $18.35 $18.40 $18.15 $18.16 $16.54 4,497
2020-07-30 $18.50 $18.50 $18.19 $18.25 $16.63 4,300
2020-07-29 $18.62 $18.67 $18.50 $18.67 $17.01 2,203
2020-07-28 $18.26 $19.17 $18.26 $18.77 $17.10 7,058
2020-07-27 $18.91 $18.98 $18.09 $18.35 $16.72 13,885
2020-07-24 $19.35 $19.40 $18.89 $19.20 $17.50 11,308
2020-07-23 $19.68 $20.00 $19.55 $19.90 $17.83 12,339
2020-07-22 $19.61 $19.72 $19.50 $19.58 $17.55 6,240
2020-07-21 $19.45 $19.75 $19.18 $19.43 $17.41 10,215
2020-07-20 $18.75 $20.00 $18.75 $19.22 $17.22 26,940
2020-07-17 $18.67 $19.01 $18.46 $18.68 $16.74 6,000
2020-07-16 $18.50 $18.90 $18.15 $18.67 $16.73 3,643
2020-07-15 $17.81 $19.00 $17.37 $18.50 $16.58 17,796
2020-07-14 $17.32 $17.55 $17.26 $17.32 $15.52 4,316
2020-07-13 $17.29 $17.65 $17.29 $17.37 $15.57 2,715
2020-07-10 $17.47 $17.49 $17.08 $17.08 $15.31 9,835
2020-07-09 $17.53 $17.97 $17.07 $17.20 $15.41 15,269
2020-07-08 $17.66 $18.56 $17.60 $17.60 $15.77 16,916
2020-07-07 $18.47 $18.59 $17.55 $17.55 $15.73 11,236
2020-07-06 $19.05 $19.05 $18.52 $18.76 $16.81 2,357
2020-07-02 $19.00 $19.43 $18.35 $18.35 $16.44 10,371
2020-07-01 $19.11 $19.26 $18.51 $19.00 $17.03 3,230
2020-06-30 $19.27 $19.27 $18.35 $18.72 $16.78 3,088
2020-06-29 $17.56 $19.77 $17.56 $18.99 $17.02 29,252
2020-06-26 $17.76 $18.53 $17.25 $17.71 $15.87 422,662
2020-06-25 $17.50 $18.00 $17.50 $17.70 $15.86 50,595
2020-06-24 $17.65 $17.83 $17.51 $17.54 $15.72 30,194
2020-06-23 $18.26 $18.26 $17.50 $17.58 $15.75 35,473
2020-06-22 $17.86 $18.25 $17.56 $17.95 $16.09 32,312
2020-06-19 $18.49 $18.50 $17.76 $17.85 $16.00 36,894
2020-06-18 $18.30 $18.70 $17.69 $17.69 $15.85 19,009
2020-06-17 $18.95 $19.13 $18.25 $18.26 $16.36 18,264
2020-06-16 $19.61 $19.80 $18.25 $18.36 $16.45 20,231
2020-06-15 $18.25 $19.34 $18.25 $19.26 $17.26 16,535
2020-06-12 $20.01 $20.44 $18.28 $18.30 $16.40 37,387
2020-06-11 $19.82 $19.88 $19.00 $19.47 $17.45 18,347
2020-06-10 $21.87 $21.87 $20.05 $20.14 $18.05 13,935
2020-06-09 $21.48 $22.30 $20.92 $21.20 $19.00 24,416
2020-06-08 $20.50 $21.64 $20.47 $21.31 $19.10 33,286
2020-06-05 $19.96 $20.26 $19.58 $20.06 $17.98 15,235
2020-06-04 $18.80 $19.89 $18.80 $19.35 $17.34 14,966
2020-06-03 $19.35 $19.94 $18.78 $19.01 $17.04 12,020
2020-06-02 $19.43 $19.99 $18.41 $18.50 $16.58 18,343
2020-06-01 $19.83 $20.50 $18.99 $18.99 $17.02 11,741
2020-05-29 $19.52 $20.50 $18.82 $19.60 $17.56 7,038
2020-05-28 $20.47 $20.47 $20.00 $20.01 $17.93 4,149
2020-05-27 $20.38 $20.74 $19.75 $19.75 $17.70 8,046
2020-05-26 $20.20 $20.53 $19.42 $19.75 $17.70 7,983
2020-05-22 $18.25 $19.23 $17.76 $19.16 $17.17 18,464
2020-05-21 $19.84 $19.84 $17.77 $17.77 $15.92 6,253
2020-05-20 $19.36 $19.65 $18.11 $18.47 $16.55 8,903
2020-05-19 $20.01 $20.97 $17.81 $18.50 $16.58 6,425
2020-05-18 $19.70 $21.36 $19.42 $20.97 $18.79 6,810
2020-05-15 $19.40 $20.00 $18.16 $18.98 $17.01 4,495
2020-05-14 $17.50 $19.07 $17.50 $18.80 $16.85 10,468
2020-05-13 $19.79 $20.25 $17.51 $17.51 $15.69 16,193
2020-05-12 $21.32 $21.32 $18.02 $18.51 $16.59 8,134
2020-05-11 $21.00 $21.10 $20.42 $20.42 $18.30 7,798
2020-05-08 $21.78 $22.50 $20.52 $20.52 $18.39 6,442
2020-05-07 $20.28 $21.35 $20.25 $20.94 $18.76 6,017
2020-05-06 $20.68 $20.76 $19.30 $19.30 $17.30 8,460
2020-05-05 $22.20 $22.20 $20.70 $21.00 $18.82 6,223
2020-05-04 $22.00 $22.46 $20.70 $21.50 $19.27 3,473
2020-05-01 $25.30 $25.30 $21.38 $22.00 $19.71 7,907
2020-04-30 $26.33 $26.33 $24.03 $24.03 $21.53 2,782
2020-04-29 $24.98 $28.06 $24.98 $27.57 $24.71 8,775
2020-04-28 $23.72 $24.40 $23.72 $24.10 $21.60 3,281
2020-04-27 $22.49 $24.49 $22.49 $24.20 $21.69 4,670
2020-04-24 $22.02 $22.49 $22.02 $22.49 $20.15 2,178
2020-04-23 $23.65 $23.65 $22.55 $23.31 $20.60 3,783
2020-04-22 $24.17 $24.17 $22.11 $23.13 $20.44 3,041
2020-04-21 $22.50 $22.50 $21.55 $22.03 $19.46 4,947
2020-04-20 $23.01 $24.12 $22.50 $22.70 $20.06 5,891
2020-04-17 $23.71 $25.98 $23.62 $25.98 $22.95 3,682
2020-04-16 $24.50 $24.50 $22.50 $24.09 $21.28 8,778
2020-04-15 $26.00 $26.46 $25.76 $25.76 $22.76 6,300
2020-04-14 $25.36 $26.72 $25.15 $25.38 $22.42 3,397
2020-04-13 $27.10 $27.10 $23.12 $24.10 $21.29 7,236
2020-04-09 $28.39 $28.39 $25.33 $27.63 $24.41 6,333
2020-04-08 $25.78 $26.94 $23.85 $26.94 $23.80 5,448
2020-04-07 $27.16 $27.16 $25.06 $26.28 $23.22 4,229
2020-04-06 $24.99 $27.23 $23.26 $27.17 $24.01 7,109
2020-04-03 $21.62 $22.50 $21.13 $21.13 $18.67 7,260
2020-04-02 $20.88 $21.54 $20.06 $21.54 $19.03 6,373
2020-04-01 $20.11 $21.50 $20.11 $20.49 $18.10 6,231
2020-03-31 $22.22 $22.50 $22.22 $22.50 $19.88 4,654
2020-03-30 $20.20 $22.24 $20.05 $22.22 $19.63 4,729
2020-03-27 $22.49 $22.49 $20.55 $20.55 $18.16 3,851
2020-03-26 $20.66 $22.50 $20.66 $22.50 $19.88 12,954
2020-03-25 $21.16 $21.79 $19.56 $21.64 $19.12 10,183
2020-03-24 $19.25 $20.34 $19.25 $20.34 $17.97 7,869
2020-03-23 $21.53 $21.53 $18.29 $19.16 $16.93 6,561
2020-03-20 $17.54 $21.53 $17.45 $21.53 $19.02 16,310
2020-03-19 $17.74 $18.09 $16.50 $17.46 $15.43 28,230
2020-03-18 $20.70 $20.70 $18.00 $19.62 $17.34 6,329
2020-03-17 $21.04 $22.50 $20.67 $22.48 $19.86 18,016
2020-03-16 $20.96 $20.96 $18.86 $19.78 $17.48 11,531
2020-03-13 $20.79 $22.37 $18.50 $20.99 $18.55 16,007
2020-03-12 $25.24 $25.24 $19.38 $19.38 $17.12 11,083
2020-03-11 $27.99 $27.99 $25.78 $26.30 $23.24 4,631
2020-03-10 $28.38 $28.98 $26.99 $28.98 $25.61 3,309
2020-03-09 $28.09 $28.22 $27.00 $28.22 $24.93 4,535
2020-03-06 $28.95 $28.95 $28.12 $28.60 $25.27 1,996
2020-03-05 $28.82 $29.36 $28.15 $28.90 $25.53 4,342
2020-03-04 $29.71 $29.71 $29.00 $29.49 $26.06 6,051
2020-03-03 $30.71 $30.71 $29.00 $29.37 $25.95 10,480
2020-03-02 $29.38 $31.50 $29.33 $30.76 $27.18 2,653
2020-02-28 $29.08 $30.26 $29.00 $29.98 $26.49 5,339
2020-02-27 $30.24 $30.24 $29.21 $29.21 $25.81 3,667
2020-02-26 $30.77 $30.99 $30.66 $30.99 $27.38 1,357
2020-02-25 $31.84 $31.84 $30.75 $31.31 $27.66 2,656
2020-02-24 $32.46 $32.46 $30.68 $31.34 $27.69 2,834
2020-02-21 $33.14 $33.14 $32.15 $32.15 $28.41 2,935
2020-02-20 $33.29 $33.29 $32.99 $32.99 $29.15 891
2020-02-19 $33.28 $33.28 $33.00 $33.03 $29.18 1,569
2020-02-18 $33.14 $33.14 $33.14 $33.14 $29.28 505
2020-02-14 $33.00 $33.00 $33.00 $33.00 $29.16 720
2020-02-13 $33.00 $33.20 $33.00 $33.20 $29.33 1,358
2020-02-12 $34.48 $34.48 $33.20 $33.34 $29.46 9,031
2020-02-11 $34.09 $34.09 $33.68 $33.72 $29.79 2,535
2020-02-10 $34.04 $34.04 $33.21 $33.84 $29.90 5,954
2020-02-07 $34.40 $34.85 $33.81 $33.81 $29.87 1,354
2020-02-06 $34.59 $34.96 $34.23 $34.25 $30.26 4,689
2020-02-05 $34.95 $34.95 $34.46 $34.46 $30.45 1,629
2020-02-04 $34.71 $35.00 $34.22 $34.22 $30.24 2,142
2020-02-03 $34.10 $34.20 $33.65 $33.68 $29.76 4,243
2020-01-31 $34.80 $34.80 $33.62 $33.62 $29.70 2,437
2020-01-30 $34.82 $34.82 $34.82 $34.82 $30.77 302
2020-01-29 $34.64 $34.82 $34.23 $34.82 $30.77 1,510
2020-01-28 $34.74 $35.60 $34.52 $34.77 $30.72 2,014
2020-01-27 $34.56 $35.10 $34.50 $34.60 $30.57 3,089
2020-01-24 $35.51 $35.72 $34.62 $35.01 $30.93 2,401
2020-01-23 $36.36 $36.36 $35.82 $35.82 $31.36 5,078
2020-01-22 $36.35 $36.46 $36.35 $36.36 $31.83 3,158
2020-01-21 $36.50 $37.18 $36.13 $36.13 $31.63 2,155
2020-01-17 $37.39 $37.39 $36.48 $36.48 $31.94 3,049
2020-01-16 $36.61 $36.61 $36.61 $36.61 $32.05 955
2020-01-15 $36.81 $37.90 $36.80 $36.80 $32.22 1,229
2020-01-14 $37.35 $37.58 $36.55 $36.55 $32.00 2,981
2020-01-13 $37.95 $37.95 $37.20 $37.66 $32.97 1,811
2020-01-10 $37.76 $37.79 $36.31 $36.80 $32.22 2,797
2020-01-09 $36.25 $36.25 $36.00 $36.11 $31.62 2,110
2020-01-08 $36.76 $36.76 $35.67 $36.02 $31.54 1,244
2020-01-07 $35.58 $35.60 $35.25 $35.25 $30.86 1,418
2020-01-06 $35.11 $35.72 $35.11 $35.20 $30.82 1,957
2020-01-03 $35.16 $35.57 $34.90 $35.12 $30.75 4,837
2020-01-02 $36.34 $36.34 $35.50 $35.92 $31.45 3,303
2019-12-31 $36.08 $36.26 $35.26 $36.26 $31.75 4,975
2019-12-30 $37.45 $37.45 $35.75 $35.75 $31.30 7,057
2019-12-27 $37.40 $38.79 $36.65 $37.08 $32.47 12,046
2019-12-26 $36.68 $37.99 $36.68 $37.20 $32.57 2,018
2019-12-24 $35.90 $35.90 $35.90 $35.90 $31.43 392
2019-12-23 $37.01 $37.01 $35.90 $35.90 $31.43 4,178
2019-12-20 $36.68 $36.87 $36.00 $36.18 $31.68 16,443
2019-12-19 $36.99 $36.99 $36.03 $36.54 $31.99 3,389
2019-12-18 $35.16 $36.26 $35.16 $35.57 $31.14 3,354
2019-12-17 $35.01 $36.74 $35.01 $35.95 $31.48 3,069
2019-12-16 $35.00 $36.75 $35.00 $36.59 $32.04 6,287
2019-12-13 $34.15 $34.98 $34.15 $34.90 $30.56 6,485
2019-12-12 $34.05 $34.90 $33.86 $34.61 $30.30 4,997
2019-12-11 $34.00 $34.00 $33.60 $34.00 $29.77 2,332
2019-12-10 $33.35 $34.00 $33.35 $34.00 $29.77 2,703
2019-12-09 $34.00 $34.00 $33.21 $33.35 $29.20 1,700
2019-12-06 $33.89 $34.14 $33.41 $33.41 $29.25 3,342
2019-12-05 $32.93 $33.13 $32.93 $33.13 $29.01 1,104
2019-12-04 $32.92 $32.92 $32.92 $32.92 $28.82 1,729
2019-12-03 $34.22 $34.22 $33.49 $33.49 $29.32 2,086
2019-12-02 $33.90 $33.90 $33.90 $33.90 $29.68 1,384
2019-11-29 $33.98 $33.98 $33.98 $33.98 $29.75 718
2019-11-27 $33.88 $34.07 $33.53 $34.00 $29.77 2,246
2019-11-26 $33.63 $34.20 $33.53 $33.77 $29.57 1,517
2019-11-25 $34.39 $35.67 $33.84 $34.57 $30.27 3,761
2019-11-22 $35.02 $35.02 $34.60 $34.60 $30.29 552
2019-11-21 $36.70 $36.70 $34.65 $34.65 $30.34 3,128
2019-11-20 $36.45 $37.05 $35.99 $35.99 $31.51 4,063
2019-11-19 $35.87 $37.54 $35.87 $37.47 $32.81 7,150
2019-11-18 $35.70 $36.25 $35.50 $35.50 $31.08 1,917
2019-11-15 $36.43 $36.78 $36.02 $36.04 $31.55 3,327
2019-11-14 $36.44 $36.98 $36.41 $36.41 $31.88 4,886
2019-11-13 $35.88 $35.88 $35.33 $35.33 $30.93 497
2019-11-12 $35.00 $35.71 $35.00 $35.51 $31.09 3,300
2019-11-11 $35.00 $36.30 $35.00 $36.30 $31.78 1,085
2019-11-08 $33.45 $36.37 $33.45 $35.91 $31.44 1,517
2019-11-07 $35.96 $36.49 $35.83 $35.85 $31.39 2,241
2019-11-06 $35.90 $36.11 $35.36 $35.36 $30.96 1,030
2019-11-05 $35.40 $36.29 $34.85 $36.24 $31.73 3,449
2019-11-04 $33.74 $34.45 $32.91 $34.05 $29.81 7,087
2019-11-01 $33.03 $33.74 $33.03 $33.73 $29.53 1,344
2019-10-31 $32.46 $33.73 $32.41 $33.24 $29.10 3,761
2019-10-30 $33.35 $33.35 $33.35 $33.35 $29.20 1,696
2019-10-29 $32.96 $33.55 $32.26 $33.40 $29.24 3,180
2019-10-28 $32.82 $33.75 $32.30 $32.65 $28.59 4,310
2019-10-25 $33.25 $33.25 $32.51 $32.51 $28.46 1,143
2019-10-24 $33.02 $34.45 $32.77 $33.43 $28.99 7,519
2019-10-23 $32.80 $33.35 $32.53 $32.53 $28.21 2,529
2019-10-22 $34.14 $34.14 $33.27 $33.36 $28.93 1,407
2019-10-21 $32.83 $34.33 $32.52 $34.14 $29.61 6,506
2019-10-18 $32.01 $32.72 $31.70 $32.15 $27.88 2,098
2019-10-17 $32.81 $34.05 $32.10 $32.10 $27.84 9,787
2019-10-16 $32.50 $32.50 $32.50 $32.50 $28.19 511
2019-10-15 $32.50 $32.75 $32.50 $32.75 $28.40 2,285
2019-10-14 $30.18 $32.68 $30.18 $32.64 $28.31 1,182
2019-10-11 $31.88 $32.99 $31.51 $32.35 $28.06 3,222
2019-10-10 $31.83 $31.86 $31.28 $31.28 $27.13 3,355
2019-10-09 $30.50 $31.11 $30.50 $30.87 $26.77 2,224
2019-10-08 $31.11 $31.11 $30.06 $30.17 $26.17 4,210
2019-10-07 $30.48 $31.57 $30.48 $31.11 $26.98 3,396
2019-10-04 $30.78 $31.10 $30.73 $30.73 $26.65 1,853
2019-10-03 $30.41 $30.69 $29.28 $30.12 $26.12 3,114
2019-10-02 $31.20 $31.34 $29.67 $30.00 $26.02 6,031
2019-10-01 $31.20 $32.15 $30.59 $31.39 $27.22 5,845
2019-09-30 $32.00 $32.71 $31.56 $31.56 $27.37 3,813
2019-09-27 $32.52 $32.60 $31.55 $31.70 $27.49 5,188
2019-09-26 $32.88 $32.89 $32.68 $32.73 $28.39 3,252
2019-09-25 $32.18 $32.83 $31.01 $32.73 $28.39 4,605
2019-09-24 $31.48 $32.25 $31.22 $31.22 $27.08 5,335
2019-09-23 $32.63 $32.63 $31.44 $31.73 $27.52 5,157
2019-09-20 $31.68 $32.88 $30.42 $32.02 $27.77 9,601
2019-09-19 $31.53 $32.89 $29.33 $31.75 $27.54 7,178
2019-09-18 $31.57 $32.52 $31.50 $31.50 $27.32 5,316
2019-09-17 $32.69 $32.69 $31.62 $31.62 $27.42 6,838
2019-09-16 $32.97 $33.43 $32.26 $32.62 $28.29 1,584
2019-09-13 $32.70 $33.93 $31.71 $33.12 $28.72 5,872
2019-09-12 $31.00 $33.50 $30.51 $33.44 $29.00 11,656
2019-09-11 $30.00 $31.00 $29.92 $30.95 $26.84 3,538
2019-09-10 $30.35 $30.35 $29.71 $29.71 $25.77 2,223
2019-09-09 $27.86 $30.35 $27.69 $29.98 $26.00 4,278
2019-09-06 $27.80 $27.92 $26.98 $27.49 $23.84 9,046
2019-09-05 $27.94 $27.94 $27.12 $27.39 $23.75 4,697
2019-09-04 $26.92 $27.46 $26.92 $27.46 $23.82 3,131
2019-09-03 $26.90 $27.40 $26.35 $26.92 $23.35 8,056
2019-08-30 $27.19 $27.97 $26.64 $27.44 $23.80 7,620
2019-08-29 $27.60 $28.56 $27.31 $27.31 $23.69 2,624
2019-08-28 $26.72 $27.67 $26.72 $27.15 $23.55 4,798
2019-08-27 $27.30 $27.54 $26.41 $26.78 $23.23 5,604
2019-08-26 $26.02 $27.28 $26.02 $27.19 $23.58 2,994
2019-08-23 $27.74 $27.87 $25.54 $25.66 $22.25 8,544
2019-08-22 $27.99 $27.99 $27.36 $27.36 $23.73 1,672
2019-08-21 $28.11 $28.37 $27.54 $27.72 $24.04 4,537
2019-08-20 $28.64 $28.64 $28.64 $28.64 $24.84 1,231
2019-08-19 $28.50 $29.22 $28.50 $28.60 $24.80 2,444
2019-08-16 $27.60 $28.29 $27.45 $28.00 $24.28 3,211
2019-08-15 $28.25 $28.40 $27.36 $27.36 $23.73 3,599
2019-08-14 $28.36 $28.80 $28.31 $28.31 $24.55 2,134
2019-08-13 $29.35 $29.69 $28.71 $29.14 $25.27 5,007
2019-08-12 $29.44 $29.44 $28.50 $28.50 $24.72 7,116
2019-08-09 $31.56 $32.23 $29.75 $29.75 $25.80 7,637
2019-08-08 $32.79 $32.79 $31.11 $31.11 $26.98 4,694
2019-08-07 $33.22 $33.22 $32.32 $32.32 $28.03 1,504
2019-08-06 $33.24 $33.24 $32.06 $32.93 $28.56 1,902
2019-08-05 $32.19 $32.61 $32.07 $32.07 $27.81 4,345
2019-08-02 $32.51 $32.51 $32.51 $32.51 $28.20 1,200
2019-08-01 $33.60 $33.78 $32.44 $32.44 $28.13 4,476
2019-07-31 $34.00 $34.00 $33.19 $33.19 $28.78 4,280
2019-07-30 $34.44 $35.22 $33.22 $33.22 $28.81 7,318
2019-07-29 $35.22 $35.65 $34.57 $34.63 $30.03 1,568
2019-07-26 $34.23 $35.00 $34.23 $34.63 $30.03 8,374
2019-07-25 $34.53 $34.62 $34.53 $34.54 $29.69 1,362
2019-07-24 $34.52 $35.65 $34.52 $34.66 $29.79 2,206
2019-07-23 $35.49 $35.49 $34.88 $34.88 $29.98 1,371
2019-07-22 $34.32 $34.50 $33.70 $34.43 $29.60 3,040
2019-07-19 $33.80 $34.27 $33.80 $34.18 $29.38 2,661
2019-07-18 $34.75 $34.75 $33.93 $34.20 $29.40 7,646
2019-07-17 $34.30 $36.00 $34.20 $34.20 $29.40 1,558
2019-07-16 $34.10 $34.59 $34.10 $34.59 $29.73 795
2019-07-15 $35.04 $35.04 $34.50 $34.70 $29.83 793
2019-07-12 $36.00 $36.00 $34.89 $34.89 $29.99 3,146
2019-07-11 $35.07 $36.00 $34.96 $35.67 $30.66 6,008
2019-07-10 $34.82 $34.91 $34.81 $34.81 $29.92 3,305
2019-07-09 $35.30 $35.40 $35.16 $35.36 $30.39 2,610
2019-07-08 $36.62 $37.55 $35.20 $35.55 $30.56 6,966
2019-07-05 $37.05 $37.05 $37.00 $37.00 $31.80 769
2019-07-03 $36.29 $36.88 $36.29 $36.78 $31.62 4,714
2019-07-02 $37.08 $37.11 $36.11 $37.09 $31.88 6,743
2019-07-01 $36.84 $38.24 $35.20 $37.42 $32.17 3,833
2019-06-28 $36.00 $37.95 $35.73 $37.01 $31.81 96,017
2019-06-27 $34.97 $35.02 $34.97 $35.02 $30.10 2,946
2019-06-26 $33.62 $35.00 $33.62 $34.62 $29.76 2,274
2019-06-25 $34.30 $34.92 $34.30 $34.69 $29.82 6,244
2019-06-24 $34.01 $35.00 $33.26 $35.00 $30.09 3,121
2019-06-21 $34.01 $34.50 $33.72 $34.42 $29.59 12,017
2019-06-20 $34.44 $35.00 $33.65 $34.72 $29.84 3,562
2019-06-19 $34.35 $34.35 $33.55 $34.05 $29.27 3,958
2019-06-18 $34.00 $35.00 $33.45 $33.75 $29.01 2,926
2019-06-17 $33.45 $34.00 $33.45 $34.00 $29.23 2,767
2019-06-14 $33.30 $34.00 $33.30 $33.45 $28.75 1,870
2019-06-13 $33.56 $34.00 $33.56 $33.68 $28.95 2,181
2019-06-12 $33.28 $34.00 $33.28 $34.00 $29.23 1,289
2019-06-11 $33.41 $34.00 $33.04 $33.65 $28.92 3,730
2019-06-10 $33.13 $34.00 $33.01 $33.69 $28.96 2,860
2019-06-07 $33.41 $33.51 $33.13 $33.42 $28.73 2,117
2019-06-06 $33.42 $33.87 $33.06 $33.87 $29.11 1,573
2019-06-05 $33.32 $33.66 $33.14 $33.34 $28.66 2,290
2019-06-04 $33.80 $34.26 $33.80 $34.26 $29.45 2,939
2019-06-03 $33.00 $33.46 $33.00 $33.46 $28.76 2,035
2019-05-31 $34.96 $34.96 $29.52 $32.92 $28.30 5,198
2019-05-30 $34.94 $34.94 $34.94 $34.94 $30.03 943
2019-05-29 $35.00 $36.57 $35.00 $35.35 $30.39 3,568
2019-05-28 $36.11 $36.11 $35.00 $35.01 $30.09 2,071
2019-05-24 $36.48 $36.48 $36.48 $36.48 $31.36 1,363
2019-05-23 $36.23 $37.24 $35.99 $35.99 $30.94 2,041
2019-05-22 $36.73 $36.73 $36.73 $36.73 $31.57 1,231
2019-05-21 $37.35 $37.35 $36.27 $36.93 $31.74 1,828
2019-05-20 $36.20 $37.49 $36.20 $37.25 $32.02 1,163
2019-05-17 $36.93 $36.93 $36.50 $36.50 $31.37 1,152
2019-05-16 $38.46 $38.46 $36.48 $36.94 $31.75 2,884
2019-05-15 $36.61 $36.61 $36.36 $36.36 $31.25 1,154
2019-05-14 $36.62 $36.62 $36.62 $36.62 $31.48 1,340
2019-05-13 $36.00 $36.05 $36.00 $36.04 $30.98 2,113
2019-05-10 $37.20 $37.20 $36.75 $36.75 $31.59 1,890
2019-05-09 $37.15 $38.14 $37.15 $37.25 $32.02 2,700
2019-05-08 $38.65 $38.65 $37.00 $37.00 $31.80 1,432
2019-05-07 $36.69 $37.27 $36.69 $37.25 $32.02 2,371
2019-05-06 $36.90 $37.60 $36.90 $37.01 $31.81 1,870
2019-05-03 $36.94 $37.60 $36.89 $37.60 $32.32 3,524
2019-05-02 $38.38 $38.38 $37.28 $37.78 $32.47 2,472
2019-05-01 $38.76 $38.76 $38.00 $38.00 $32.66 1,830
2019-04-30 $37.34 $39.51 $37.34 $39.51 $33.96 6,342
2019-04-29 $38.67 $39.96 $36.75 $37.74 $32.44 2,007
2019-04-26 $36.31 $38.50 $36.31 $38.50 $32.82 1,171
2019-04-25 $39.88 $39.96 $37.96 $37.96 $32.36 1,518
2019-04-24 $38.50 $40.00 $38.32 $38.32 $32.67 1,817
2019-04-23 $37.57 $38.40 $37.57 $38.40 $32.74 3,104
2019-04-22 $39.96 $39.97 $37.90 $37.90 $32.31 7,134
2019-04-18 $40.30 $40.30 $38.61 $39.69 $33.84 7,767
2019-04-17 $40.80 $41.37 $40.50 $40.50 $34.53 3,835
2019-04-16 $41.63 $41.68 $38.80 $40.00 $34.10 6,448
2019-04-15 $44.35 $44.35 $42.01 $42.01 $35.82 2,205
2019-04-12 $44.05 $44.57 $44.05 $44.30 $37.77 7,553
2019-04-11 $44.64 $44.65 $44.50 $44.50 $37.94 1,491
2019-04-10 $45.20 $45.20 $45.20 $45.20 $38.54 659
2019-04-09 $44.98 $45.42 $44.98 $45.01 $38.37 2,566
2019-04-08 $45.89 $45.89 $45.08 $45.10 $38.45 4,833
2019-04-05 $45.77 $45.77 $45.77 $45.77 $39.02 660
2019-04-04 $45.28 $45.28 $45.28 $45.28 $38.60 488
2019-04-03 $45.00 $45.42 $45.00 $45.22 $38.55 946
2019-04-02 $45.32 $45.77 $45.32 $45.70 $38.96 1,405
2019-04-01 $45.48 $45.95 $45.48 $45.49 $38.78 4,615
2019-03-29 $45.53 $45.66 $45.23 $45.23 $38.56 3,338
2019-03-28 $45.79 $45.79 $45.21 $45.30 $38.62 4,106
2019-03-27 $46.59 $46.59 $45.26 $45.26 $38.59 1,807
2019-03-26 $45.75 $45.89 $45.21 $45.89 $39.12 3,009
2019-03-25 $46.55 $46.55 $46.18 $46.18 $39.37 945
2019-03-22 $45.20 $45.41 $45.20 $45.26 $38.59 2,501
2019-03-21 $46.70 $46.88 $46.00 $46.10 $39.30 2,172
2019-03-20 $45.50 $46.81 $45.50 $46.43 $39.59 2,364
2019-03-19 $46.00 $46.51 $45.50 $46.51 $39.65 1,169
2019-03-18 $47.10 $47.10 $46.20 $46.20 $39.39 1,547
2019-03-15 $46.21 $46.81 $46.12 $46.12 $39.32 10,921
2019-03-14 $46.44 $46.44 $46.44 $46.44 $39.59 335
2019-03-13 $45.58 $46.51 $45.58 $46.12 $39.32 1,856
2019-03-12 $45.27 $45.72 $45.27 $45.72 $38.98 771
2019-03-11 $45.01 $47.18 $45.01 $46.44 $39.59 3,014
2019-03-08 $45.14 $45.14 $45.14 $45.14 $38.49 1,327
2019-03-07 $45.27 $46.00 $45.15 $45.17 $38.51 3,023
2019-03-06 $46.85 $46.85 $46.00 $46.00 $39.22 3,566
2019-03-05 $46.65 $47.09 $46.56 $46.56 $39.70 1,934
2019-03-04 $47.81 $47.81 $46.51 $46.51 $39.65 1,539
2019-03-01 $47.01 $47.01 $47.01 $47.01 $40.08 389
2019-02-28 $46.80 $47.50 $46.50 $46.50 $39.64 3,831
2019-02-27 $46.55 $46.55 $46.55 $46.55 $39.69 327
2019-02-26 $47.27 $47.27 $46.18 $46.18 $39.37 1,746
2019-02-25 $47.17 $47.17 $45.53 $46.03 $39.24 2,416
2019-02-22 $47.40 $47.40 $47.40 $47.40 $40.41 906
2019-02-21 $46.07 $47.00 $45.99 $47.00 $40.07 2,999
2019-02-20 $47.90 $47.90 $46.06 $46.06 $39.27 1,800
2019-02-19 $46.74 $47.05 $46.27 $46.88 $39.97 2,255
2019-02-15 $46.87 $48.00 $46.87 $47.26 $40.29 5,886
2019-02-14 $47.00 $47.32 $46.73 $46.73 $39.84 3,047
2019-02-13 $46.74 $46.74 $46.74 $46.74 $39.85 543
2019-02-12 $46.75 $46.75 $46.74 $46.74 $39.85 1,153
2019-02-11 $46.50 $46.75 $46.01 $46.01 $39.23 1,681
2019-02-08 $46.74 $46.75 $46.03 $46.26 $39.44 2,648
2019-02-07 $47.47 $48.00 $46.51 $46.51 $39.65 2,525
2019-02-06 $47.67 $47.67 $47.25 $47.60 $40.58 1,637
2019-02-05 $47.58 $48.79 $47.39 $47.43 $40.44 5,804
2019-02-04 $48.30 $48.30 $48.30 $48.30 $41.18 588
2019-02-01 $48.25 $48.75 $47.13 $48.75 $41.56 1,215
2019-01-31 $46.66 $47.65 $46.66 $47.65 $40.63 2,033
2019-01-30 $47.08 $47.99 $47.00 $47.99 $40.92 2,690
2019-01-29 $47.05 $47.08 $46.66 $47.08 $40.14 4,029
2019-01-28 $46.00 $46.75 $46.00 $46.75 $39.86 7,797
2019-01-25 $45.66 $47.98 $44.85 $47.19 $40.23 4,054
2019-01-24 $45.77 $48.00 $45.77 $47.60 $40.32 1,387
2019-01-23 $46.59 $49.00 $46.59 $48.88 $41.40 5,122
2019-01-22 $46.19 $46.19 $44.80 $44.80 $37.95 1,507
2019-01-18 $47.19 $47.19 $45.61 $46.16 $39.10 1,997
2019-01-17 $46.19 $47.02 $46.19 $47.02 $39.83 1,363
2019-01-16 $46.44 $46.44 $46.01 $46.01 $38.97 977
2019-01-15 $46.15 $46.44 $45.99 $46.44 $39.34 2,477
2019-01-14 $47.10 $47.10 $46.83 $46.85 $39.68 2,005
2019-01-11 $47.30 $47.30 $46.74 $47.20 $39.98 1,341
2019-01-10 $47.60 $48.65 $47.26 $47.91 $40.58 2,458
2019-01-09 $48.65 $48.65 $48.65 $48.65 $41.21 797
2019-01-08 $47.67 $48.44 $47.67 $48.44 $41.03 1,232
2019-01-07 $48.10 $48.89 $48.10 $48.89 $41.41 1,066
2019-01-04 $48.97 $49.00 $48.10 $48.10 $40.74 3,110
2019-01-03 $47.11 $48.00 $47.11 $47.78 $40.47 5,280
2019-01-02 $46.29 $48.69 $46.29 $48.69 $41.24 4,387
2018-12-31 $47.14 $48.77 $46.66 $47.75 $40.44 3,163
2018-12-28 $46.12 $48.12 $46.12 $46.70 $39.56 2,862
2018-12-27 $45.67 $47.28 $45.33 $46.00 $38.96 8,402
2018-12-26 $46.61 $48.30 $45.57 $46.75 $39.60 7,461
2018-12-24 $46.37 $47.39 $46.37 $46.55 $39.43 2,672
2018-12-21 $46.85 $47.76 $45.56 $46.42 $39.32 16,169
2018-12-20 $46.20 $48.86 $45.72 $47.30 $40.06 4,668
2018-12-19 $46.69 $47.60 $46.18 $46.18 $39.12 5,696
2018-12-18 $46.95 $46.95 $45.93 $45.93 $38.90 1,055
2018-12-17 $45.04 $46.00 $45.04 $45.20 $38.29 6,811
2018-12-14 $45.99 $46.01 $45.93 $46.01 $38.97 2,341
2018-12-13 $45.60 $46.00 $45.49 $46.00 $38.96 5,438
2018-12-12 $45.40 $45.70 $45.25 $45.70 $38.71 1,305
2018-12-11 $45.99 $45.99 $45.13 $45.40 $38.45 1,507
2018-12-10 $45.99 $45.99 $45.01 $45.89 $38.87 2,013
2018-12-07 $45.05 $45.45 $45.05 $45.45 $38.50 1,709
2018-12-06 $43.34 $45.31 $43.34 $45.31 $38.38 2,273
2018-12-04 $45.70 $45.70 $43.75 $44.00 $37.27 6,964
2018-12-03 $45.50 $45.66 $45.00 $45.66 $38.67 4,542
2018-11-30 $45.00 $45.83 $45.00 $45.00 $38.12 3,566
2018-11-29 $43.44 $46.00 $43.13 $44.62 $37.79 3,285
2018-11-28 $45.50 $46.10 $45.00 $45.51 $38.55 4,837
2018-11-27 $45.00 $45.14 $43.70 $45.00 $38.12 4,159
2018-11-26 $45.01 $46.63 $41.40 $45.51 $38.55 4,351
2018-11-23 $45.96 $45.96 $45.96 $45.96 $38.93 833
2018-11-21 $44.96 $45.50 $44.96 $45.50 $38.54 953
2018-11-20 $45.00 $45.00 $44.60 $44.82 $37.96 1,929
2018-11-19 $45.89 $45.89 $45.89 $45.89 $38.87 1,066
2018-11-16 $45.80 $45.80 $45.18 $45.18 $38.27 2,374
2018-11-15 $45.42 $45.83 $45.42 $45.83 $38.82 705
2018-11-14 $44.20 $47.01 $44.20 $45.10 $38.20 1,634
2018-11-13 $45.75 $46.15 $45.25 $46.15 $39.09 1,015
2018-11-12 $45.00 $47.01 $43.00 $46.51 $39.39 3,796
2018-11-09 $45.95 $47.01 $45.00 $45.00 $38.12 3,323
2018-11-08 $44.86 $45.90 $43.74 $45.88 $38.86 4,432
2018-11-07 $46.66 $46.66 $43.00 $45.36 $38.42 5,744
2018-11-06 $46.55 $46.88 $46.47 $46.88 $39.71 1,109
2018-11-05 $47.52 $47.52 $47.52 $47.52 $40.25 1,321
2018-11-02 $47.97 $48.10 $47.35 $47.60 $40.32 3,294
2018-11-01 $47.01 $49.11 $47.01 $47.64 $40.35 4,160
2018-10-31 $47.52 $47.65 $47.40 $47.45 $40.19 2,146
2018-10-30 $46.85 $49.40 $46.35 $49.40 $41.84 2,418
2018-10-29 $43.65 $48.85 $43.65 $48.85 $41.38 2,720
2018-10-26 $44.70 $46.58 $44.60 $45.40 $38.45 5,248
2018-10-25 $46.30 $47.03 $45.00 $46.50 $39.13 5,818
2018-10-24 $46.26 $46.26 $46.26 $46.26 $38.93 1,117
2018-10-23 $47.39 $47.39 $47.39 $47.39 $39.88 962
2018-10-22 $47.00 $47.04 $46.25 $47.04 $39.58 3,509
2018-10-19 $47.50 $47.50 $46.07 $46.50 $39.13 2,353
2018-10-18 $46.95 $48.22 $46.95 $47.92 $40.32 2,882
2018-10-17 $46.00 $49.45 $46.00 $46.83 $39.41 5,955
2018-10-16 $46.00 $47.38 $45.40 $47.38 $39.87 14,956
2018-10-15 $45.44 $46.40 $45.15 $45.38 $38.19 13,443
2018-10-12 $47.01 $47.44 $43.50 $46.15 $38.83 4,644
2018-10-11 $51.24 $51.24 $48.68 $48.68 $40.96 900
2018-10-10 $52.05 $52.05 $51.40 $51.40 $43.25 4,501
2018-10-09 $52.75 $52.75 $52.05 $52.05 $43.80 2,390
2018-10-08 $52.25 $52.74 $52.24 $52.24 $43.96 2,471
2018-10-05 $52.74 $52.75 $52.30 $52.30 $44.01 1,508
2018-10-04 $53.01 $53.05 $52.30 $52.85 $44.47 3,070
2018-10-03 $53.26 $53.26 $53.26 $53.26 $44.82 728
2018-10-02 $53.12 $53.50 $53.12 $53.45 $44.98 1,684
2018-10-01 $53.20 $53.62 $53.05 $53.62 $45.12 3,202
2018-09-28 $52.96 $53.15 $52.95 $53.15 $44.72 1,913
2018-09-27 $52.85 $53.00 $52.85 $52.95 $44.55 1,681
2018-09-26 $53.00 $53.00 $52.50 $52.55 $44.22 2,484
2018-09-25 $52.40 $54.00 $52.15 $52.55 $44.22 3,133
2018-09-24 $52.95 $53.40 $52.84 $53.15 $44.72 3,023
2018-09-21 $52.20 $53.60 $52.00 $53.60 $45.10 16,865
2018-09-20 $52.66 $52.66 $52.10 $52.45 $44.13 2,441
2018-09-19 $52.25 $52.50 $52.25 $52.45 $44.13 3,815
2018-09-18 $52.75 $52.75 $52.10 $52.10 $43.84 2,188
2018-09-17 $53.00 $53.00 $53.00 $53.00 $44.60 1,168
2018-09-14 $52.50 $52.50 $52.50 $52.50 $44.18 1,137
2018-09-13 $52.40 $52.40 $52.16 $52.16 $43.89 1,266
2018-09-12 $52.60 $53.00 $52.15 $52.15 $43.88 3,839
2018-09-11 $52.00 $52.45 $52.00 $52.35 $44.05 2,772
2018-09-10 $52.30 $52.30 $51.70 $52.10 $43.84 2,838
2018-09-07 $52.00 $52.65 $52.00 $52.25 $43.97 2,474
2018-09-06 $52.10 $52.10 $51.85 $51.85 $43.63 1,541
2018-09-05 $52.10 $52.10 $51.71 $52.10 $43.84 2,687
2018-09-04 $52.00 $52.00 $51.90 $51.90 $43.67 681
2018-08-31 $52.50 $52.50 $52.50 $52.50 $44.18 1,164
2018-08-30 $52.20 $52.20 $52.20 $52.20 $43.92 710
2018-08-29 $52.80 $52.80 $52.20 $52.20 $43.92 876
2018-08-28 $51.85 $51.85 $51.85 $51.85 $43.63 809
2018-08-27 $52.95 $53.00 $52.35 $52.35 $44.05 1,365
2018-08-24 $52.60 $53.00 $52.60 $52.75 $44.39 1,742
2018-08-23 $52.23 $52.60 $52.20 $52.60 $44.26 1,676
2018-08-22 $52.07 $52.25 $51.75 $52.05 $43.80 4,672
2018-08-21 $51.80 $52.75 $51.71 $52.20 $43.92 3,470
2018-08-20 $52.35 $52.40 $51.95 $51.95 $43.71 2,108
2018-08-17 $52.40 $53.00 $52.40 $52.60 $44.26 1,775
2018-08-16 $52.50 $52.80 $51.76 $52.80 $44.43 1,916
2018-08-15 $52.50 $52.50 $52.10 $52.10 $43.84 1,493
2018-08-14 $53.00 $53.00 $52.40 $52.70 $44.34 2,576
2018-08-13 $52.40 $52.50 $52.20 $52.50 $44.18 1,318
2018-08-10 $52.58 $52.58 $52.40 $52.40 $44.09 763
2018-08-09 $53.50 $53.50 $52.40 $52.80 $44.43 2,745
2018-08-08 $53.50 $53.50 $52.55 $53.30 $44.85 1,564
2018-08-07 $52.50 $53.50 $52.50 $53.50 $45.02 822
2018-08-06 $52.65 $52.75 $52.60 $52.75 $44.39 1,060
2018-08-03 $53.15 $53.20 $52.50 $52.85 $44.47 3,177
2018-08-02 $52.60 $53.35 $52.60 $53.35 $44.89 1,951
2018-08-01 $52.00 $52.25 $52.00 $52.25 $43.97 1,164
2018-07-31 $51.70 $52.85 $51.70 $52.85 $44.47 2,012
2018-07-30 $52.35 $52.35 $52.25 $52.25 $43.97 1,289
2018-07-27 $52.35 $52.90 $51.71 $52.05 $43.80 2,217
2018-07-26 $52.90 $52.90 $52.70 $52.70 $44.09 1,030
2018-07-25 $52.60 $52.75 $52.40 $52.40 $43.84 1,778
2018-07-24 $52.60 $52.95 $52.60 $52.95 $44.30 765
2018-07-23 $52.95 $53.00 $52.80 $52.80 $44.17 4,909
2018-07-20 $52.95 $53.00 $52.50 $53.00 $44.34 2,126
2018-07-19 $53.00 $53.00 $52.55 $52.55 $43.96 1,870
2018-07-18 $52.70 $52.70 $52.50 $52.50 $43.92 748
2018-07-17 $52.30 $52.90 $52.10 $52.90 $44.26 1,406
2018-07-16 $53.00 $53.00 $52.80 $52.80 $44.17 1,071
2018-07-13 $52.57 $52.95 $52.45 $52.45 $43.88 1,362
2018-07-12 $52.00 $52.90 $52.00 $52.90 $44.26 985
2018-07-11 $52.75 $52.75 $52.75 $52.75 $44.13 502
2018-07-10 $53.50 $53.50 $52.30 $52.30 $43.76 2,500
2018-07-09 $53.00 $53.45 $53.00 $53.10 $44.43 1,330
2018-07-06 $52.65 $53.35 $52.65 $53.35 $44.63 1,318
2018-07-05 $51.95 $52.10 $51.95 $52.10 $43.59 992
2018-07-03 $52.30 $53.58 $52.30 $52.30 $43.76 754
2018-07-02 $51.22 $51.80 $51.22 $51.80 $43.34 3,363
2018-06-29 $51.90 $51.90 $51.90 $51.90 $43.42 2,035
2018-06-28 $53.25 $53.25 $51.45 $52.35 $43.80 1,740
2018-06-27 $52.55 $52.80 $51.30 $52.50 $43.92 2,608
2018-06-26 $52.65 $53.49 $52.10 $52.15 $43.63 6,703
2018-06-25 $53.00 $53.60 $52.21 $53.00 $44.34 5,308
2018-06-22 $52.50 $53.00 $52.50 $53.00 $44.34 12,681
2018-06-21 $52.00 $53.00 $51.45 $52.50 $43.92 4,362
2018-06-20 $50.35 $52.08 $50.35 $52.08 $43.57 1,138
2018-06-19 $52.90 $53.00 $52.10 $52.10 $43.59 2,457
2018-06-18 $53.65 $53.65 $49.20 $53.00 $44.34 1,309
2018-06-15 $52.90 $53.70 $52.75 $53.45 $44.72 6,404
2018-06-14 $52.65 $53.95 $52.56 $53.35 $44.63 1,137
2018-06-13 $53.50 $53.50 $52.90 $53.10 $44.43 2,061
2018-06-12 $53.25 $53.25 $52.90 $53.20 $44.51 2,199
2018-06-11 $54.00 $54.00 $53.40 $53.40 $44.68 6,121
2018-06-08 $53.25 $53.60 $52.65 $53.55 $44.80 5,272
2018-06-07 $52.50 $53.25 $52.00 $53.20 $44.51 6,596
2018-06-06 $53.00 $53.00 $51.10 $52.05 $43.55 6,532
2018-06-05 $51.95 $52.70 $51.95 $52.00 $43.50 1,409
2018-06-04 $51.70 $52.00 $51.45 $51.50 $43.09 2,008
2018-06-01 $51.50 $52.00 $51.25 $52.00 $43.50 5,168
2018-05-31 $50.75 $50.75 $50.75 $50.75 $42.46 1,372
2018-05-30 $51.50 $51.50 $50.10 $50.65 $42.38 4,085
2018-05-29 $50.10 $50.50 $49.67 $50.50 $42.25 1,691
2018-05-25 $50.30 $50.55 $49.80 $50.55 $42.29 1,761
2018-05-24 $50.00 $50.60 $50.00 $50.00 $41.83 2,005
2018-05-23 $50.80 $50.80 $50.80 $50.80 $42.50 584
2018-05-22 $51.10 $51.35 $50.01 $50.40 $42.17 3,355
2018-05-21 $50.65 $51.00 $50.10 $51.00 $42.67 2,712
2018-05-18 $51.00 $51.00 $50.15 $50.85 $42.54 4,213
2018-05-17 $50.50 $50.50 $50.50 $50.50 $42.25 492
2018-05-16 $50.78 $51.20 $50.06 $50.70 $42.42 2,131
2018-05-15 $50.00 $51.40 $50.00 $50.55 $42.29 1,966
2018-05-14 $50.50 $50.50 $50.20 $50.20 $42.00 899
2018-05-11 $50.55 $51.00 $50.50 $51.00 $42.67 2,454
2018-05-10 $51.40 $51.60 $50.80 $50.80 $42.50 1,996
2018-05-09 $51.30 $51.30 $51.30 $51.30 $42.92 500
2018-05-08 $51.58 $51.58 $50.15 $50.65 $42.38 4,063
2018-05-07 $50.15 $50.55 $50.15 $50.45 $42.21 1,903
2018-05-04 $51.20 $51.20 $51.20 $51.20 $42.84 578
2018-05-03 $50.45 $50.85 $50.35 $50.85 $42.54 2,143
2018-05-02 $49.90 $51.40 $49.90 $50.90 $42.58 982
2018-05-01 $51.50 $51.60 $51.50 $51.60 $43.17 567
2018-04-30 $50.55 $51.00 $50.55 $51.00 $42.67 4,094
2018-04-27 $51.25 $51.80 $51.25 $51.80 $43.34 402
2018-04-26 $52.60 $52.60 $52.00 $52.00 $43.25 1,027
2018-04-25 $52.50 $52.50 $52.50 $52.50 $43.67 1,233
2018-04-24 $50.50 $51.95 $50.10 $51.50 $42.84 4,710
2018-04-23 $51.00 $51.90 $50.60 $50.90 $42.34 1,866
2018-04-20 $51.10 $52.40 $50.90 $50.90 $42.34 1,699
2018-04-19 $50.60 $52.50 $50.60 $52.50 $43.67 1,011
2018-04-18 $50.85 $52.25 $50.85 $52.20 $43.42 1,582
2018-04-17 $51.08 $51.08 $50.80 $50.80 $42.26 1,676
2018-04-16 $50.00 $50.70 $50.00 $50.70 $42.17 1,180
2018-04-13 $50.20 $50.50 $50.20 $50.50 $42.01 2,211
2018-04-12 $50.35 $50.80 $50.35 $50.80 $42.26 1,256
2018-04-11 $52.45 $52.45 $50.05 $50.55 $42.05 1,110
2018-04-10 $50.00 $52.00 $50.00 $50.90 $42.34 2,921
2018-04-09 $50.30 $50.45 $50.10 $50.40 $41.92 4,445
2018-04-06 $52.50 $52.50 $50.15 $50.45 $41.97 1,802
2018-04-05 $51.11 $51.80 $51.11 $51.30 $42.67 1,507
2018-04-04 $50.75 $51.40 $50.70 $51.40 $42.76 6,694
2018-04-03 $50.50 $52.45 $50.50 $50.85 $42.30 2,195
2018-04-02 $50.30 $50.50 $50.15 $50.50 $42.01 2,651
2018-03-29 $51.40 $51.40 $50.70 $50.80 $42.26 7,748
2018-03-28 $52.35 $52.35 $52.05 $52.05 $43.30 1,431
2018-03-27 $51.45 $51.95 $51.10 $51.85 $43.13 3,037
2018-03-26 $52.30 $52.95 $51.55 $52.40 $43.59 3,171
2018-03-23 $53.10 $53.10 $52.05 $52.05 $43.30 3,623
2018-03-22 $52.55 $54.00 $52.25 $53.80 $44.75 5,382
2018-03-21 $51.75 $53.95 $51.75 $53.95 $44.88 507
2018-03-20 $53.13 $54.20 $53.13 $54.05 $44.96 3,615
2018-03-19 $51.00 $54.40 $51.00 $54.05 $44.96 1,517
2018-03-16 $52.35 $54.00 $52.35 $54.00 $44.92 12,799
2018-03-15 $53.15 $53.15 $51.41 $52.60 $43.75 1,922
2018-03-14 $52.60 $52.60 $52.60 $52.60 $43.75 886
2018-03-13 $53.52 $53.60 $53.10 $53.60 $44.59 4,262
2018-03-12 $53.52 $53.52 $53.50 $53.50 $44.50 2,309
2018-03-09 $53.62 $53.70 $53.60 $53.70 $44.67 924
2018-03-08 $53.00 $54.35 $53.00 $53.70 $44.67 5,139
2018-03-07 $53.05 $54.35 $53.05 $53.40 $44.42 2,536
2018-03-06 $52.50 $54.30 $52.50 $53.55 $44.54 4,336
2018-03-05 $52.20 $53.00 $52.20 $52.80 $43.92 2,687
2018-03-02 $51.35 $51.95 $51.35 $51.95 $43.21 1,640
2018-03-01 $50.95 $51.55 $50.95 $51.50 $42.84 4,366
2018-02-28 $51.30 $51.35 $50.51 $51.30 $42.67 3,796
2018-02-27 $50.91 $51.35 $50.91 $51.35 $42.71 2,415
2018-02-26 $51.35 $51.35 $51.35 $51.35 $42.71 420
2018-02-23 $51.95 $51.95 $51.95 $51.95 $43.21 791
2018-02-22 $51.40 $51.50 $51.30 $51.30 $42.67 900
2018-02-21 $50.90 $51.50 $50.90 $51.30 $42.67 1,533
2018-02-20 $50.90 $50.90 $50.90 $50.90 $42.34 1,960
2018-02-16 $50.60 $51.45 $50.50 $51.45 $42.80 2,730
2018-02-15 $50.85 $50.90 $50.85 $50.90 $42.34 2,132
2018-02-14 $50.50 $50.98 $49.70 $49.70 $41.34 4,667
2018-02-13 $50.90 $50.90 $50.90 $50.90 $42.34 1,361
2018-02-12 $50.25 $51.73 $50.25 $51.40 $42.76 1,988
2018-02-09 $50.75 $55.00 $49.65 $50.05 $41.63 3,972
2018-02-08 $52.65 $52.65 $50.20 $51.30 $42.67 5,724
2018-02-07 $53.00 $53.15 $52.00 $52.25 $43.46 3,007
2018-02-06 $49.60 $52.68 $49.60 $51.90 $43.17 3,106
2018-02-05 $52.70 $52.70 $50.60 $50.70 $42.17 6,048
2018-02-02 $52.05 $52.50 $51.50 $52.50 $43.67 2,137
2018-02-01 $48.75 $53.05 $48.75 $52.05 $43.30 1,741
2018-01-31 $54.25 $54.50 $53.30 $54.05 $44.96 4,759
2018-01-30 $53.85 $54.85 $53.55 $54.50 $45.33 1,727
2018-01-29 $54.50 $54.73 $53.50 $53.50 $44.50 2,789
2018-01-26 $54.01 $54.30 $53.90 $54.30 $45.17 1,692
2018-01-25 $53.80 $54.03 $53.80 $53.90 $44.83 1,608
2018-01-24 $53.95 $54.65 $53.80 $53.80 $44.50 3,951
2018-01-23 $53.15 $53.80 $53.15 $53.80 $44.50 5,776
2018-01-22 $52.70 $53.15 $52.60 $53.15 $43.97 1,149
2018-01-19 $49.65 $52.45 $49.65 $52.15 $43.14 5,940
2018-01-18 $50.40 $50.50 $50.40 $50.50 $41.77 2,846
2018-01-17 $50.05 $50.40 $49.50 $50.40 $41.69 3,231
2018-01-16 $50.05 $50.50 $49.50 $50.35 $41.65 2,564
2018-01-12 $50.20 $50.50 $50.00 $50.45 $41.73 1,760
2018-01-11 $49.80 $50.25 $49.65 $50.20 $41.53 1,229
2018-01-10 $50.50 $50.50 $50.00 $50.00 $41.36 1,354
2018-01-09 $49.93 $50.00 $49.55 $49.55 $40.99 905
2018-01-08 $51.55 $51.55 $49.00 $50.55 $41.82 3,112
2018-01-05 $52.80 $52.80 $52.25 $52.25 $43.22 597
2018-01-04 $51.75 $52.75 $51.75 $52.70 $43.59 688
2018-01-03 $51.85 $52.03 $50.98 $51.55 $42.64 1,716
2018-01-02 $50.55 $53.50 $50.55 $52.25 $43.22 4,510
2017-12-29 $51.50 $54.00 $50.95 $52.95 $43.80 20,151
2017-12-28 $54.95 $54.95 $53.50 $53.65 $44.38 1,218
2017-12-27 $52.08 $54.20 $52.08 $53.20 $44.01 2,380
2017-12-26 $52.65 $52.65 $52.65 $52.65 $43.55 568
2017-12-22 $51.55 $54.55 $51.55 $54.55 $45.12 1,604
2017-12-21 $51.75 $55.00 $51.75 $55.00 $45.50 490
2017-12-20 $55.00 $55.00 $53.00 $53.00 $43.84 6,199
2017-12-19 $54.50 $55.00 $54.50 $55.00 $45.50 8,906
2017-12-18 $53.40 $55.00 $53.40 $55.00 $45.50 2,888
2017-12-15 $51.45 $53.65 $51.45 $53.60 $44.34 13,609
2017-12-14 $50.30 $52.50 $50.05 $52.05 $43.06 5,442
2017-12-13 $49.85 $51.70 $49.67 $51.70 $42.77 2,534
2017-12-12 $51.90 $51.90 $50.30 $50.30 $41.61 1,754
2017-12-11 $50.90 $50.90 $50.90 $50.90 $42.10 518
2017-12-08 $51.20 $51.20 $50.60 $50.60 $41.86 697
2017-12-07 $49.60 $52.00 $49.35 $51.45 $42.56 4,983
2017-12-06 $50.63 $51.15 $50.15 $50.50 $41.77 4,639
2017-12-05 $51.50 $51.85 $50.75 $50.90 $42.10 3,590
2017-12-04 $51.15 $51.15 $51.15 $51.15 $42.31 418
2017-12-01 $50.75 $51.00 $50.40 $50.40 $41.69 2,368
2017-11-30 $53.00 $53.00 $47.11 $50.70 $41.94 7,979
2017-11-29 $50.00 $53.00 $49.25 $53.00 $43.84 2,579
2017-11-28 $50.00 $50.25 $49.10 $49.65 $41.07 3,005
2017-11-27 $49.15 $49.90 $48.75 $48.75 $40.33 1,391
2017-11-24 $49.15 $49.15 $49.15 $49.15 $40.66 459
2017-11-22 $49.04 $49.04 $48.80 $48.80 $40.37 1,742
2017-11-21 $49.55 $49.80 $49.10 $49.10 $40.62 2,159
2017-11-20 $49.00 $49.05 $48.80 $49.05 $40.57 1,269
2017-11-17 $49.00 $49.60 $49.00 $49.55 $40.99 1,394
2017-11-16 $49.60 $49.60 $49.20 $49.20 $40.70 1,408
2017-11-15 $49.55 $49.55 $48.50 $48.50 $40.12 2,208
2017-11-14 $48.91 $49.65 $48.90 $49.65 $41.07 1,272
2017-11-13 $49.75 $49.75 $49.75 $49.75 $41.15 333
2017-11-10 $49.27 $49.85 $49.27 $49.35 $40.82 581
2017-11-09 $48.10 $49.75 $48.10 $49.75 $41.15 1,211
2017-11-08 $48.20 $48.90 $47.95 $48.20 $39.87 7,347
2017-11-07 $49.05 $49.05 $48.20 $48.20 $39.87 3,988
2017-11-06 $48.73 $49.90 $48.73 $49.90 $41.28 996
2017-11-03 $50.15 $50.15 $49.55 $49.55 $40.99 4,130
2017-11-02 $48.90 $50.10 $48.90 $50.10 $41.44 2,936
2017-11-01 $49.20 $50.00 $49.15 $49.70 $41.11 4,071
2017-10-31 $48.70 $49.70 $48.05 $49.20 $40.70 3,994
2017-10-30 $48.40 $48.40 $48.05 $48.25 $39.91 1,142
2017-10-27 $47.55 $49.90 $47.55 $49.90 $41.28 2,461
2017-10-26 $48.46 $49.00 $48.46 $49.00 $40.53 749
2017-10-25 $47.50 $48.50 $47.50 $48.50 $39.88 1,949
2017-10-24 $47.55 $48.10 $47.05 $47.95 $39.43 3,508
2017-10-23 $48.65 $48.70 $47.15 $47.60 $39.14 976
2017-10-20 $46.45 $49.85 $46.00 $49.20 $40.46 2,926
2017-10-19 $45.70 $45.70 $45.70 $45.70 $37.58 534
2017-10-18 $47.10 $47.10 $47.10 $47.10 $38.73 536
2017-10-17 $45.05 $47.90 $45.05 $47.90 $39.39 1,653
2017-10-16 $49.30 $49.30 $49.30 $49.30 $40.54 205
2017-10-13 $48.85 $48.85 $47.45 $48.35 $39.76 1,832
2017-10-12 $49.00 $49.40 $48.55 $48.55 $39.92 1,422
2017-10-11 $48.78 $49.68 $48.75 $49.40 $40.62 5,053
2017-10-10 $49.50 $49.80 $49.00 $49.70 $40.87 2,977
2017-10-09 $49.50 $50.15 $49.25 $49.25 $40.50 2,002
2017-10-06 $49.85 $50.25 $49.50 $50.15 $41.24 2,480
2017-10-05 $49.25 $50.00 $49.11 $50.00 $41.12 3,710
2017-10-04 $49.55 $49.83 $49.21 $49.30 $40.54 2,836
2017-10-03 $49.65 $50.30 $48.66 $50.30 $41.36 9,693
2017-10-02 $48.40 $50.00 $48.40 $49.65 $40.83 4,720
2017-09-29 $49.35 $49.45 $47.70 $48.40 $39.80 2,251
2017-09-28 $49.80 $49.80 $48.60 $49.65 $40.83 2,664
2017-09-27 $48.20 $49.95 $48.20 $49.95 $41.08 8,487
2017-09-26 $47.50 $49.00 $46.71 $48.20 $39.64 2,996
2017-09-25 $46.85 $48.05 $46.85 $48.05 $39.51 2,190
2017-09-22 $47.00 $47.50 $47.00 $47.50 $39.06 2,771
2017-09-21 $46.10 $47.00 $43.55 $47.00 $38.65 2,663
2017-09-20 $44.65 $46.25 $44.60 $46.25 $38.03 2,782
2017-09-19 $45.00 $45.00 $44.25 $44.75 $36.80 4,507
2017-09-18 $44.45 $45.00 $43.91 $45.00 $37.01 6,471
2017-09-15 $43.80 $44.70 $43.57 $44.70 $36.76 21,836
2017-09-14 $43.53 $43.53 $42.80 $43.45 $35.73 1,474
2017-09-13 $43.65 $43.70 $43.60 $43.70 $35.94 1,480
2017-09-12 $44.00 $44.00 $42.80 $43.40 $35.69 2,238
2017-09-11 $43.23 $43.90 $43.23 $43.80 $36.02 1,234
2017-09-08 $41.80 $43.49 $41.80 $42.50 $34.95 542
2017-09-07 $42.53 $42.53 $41.35 $42.50 $34.95 1,259
2017-09-06 $42.05 $43.65 $42.05 $43.65 $35.90 1,639
2017-09-05 $42.45 $43.75 $42.35 $42.35 $34.83 2,155
2017-09-01 $43.15 $43.75 $43.13 $43.70 $35.94 5,367
2017-08-31 $43.75 $43.80 $42.70 $43.15 $35.48 3,219
2017-08-30 $42.20 $43.35 $41.95 $42.80 $35.20 1,882
2017-08-29 $42.03 $42.85 $42.03 $42.65 $35.07 823
2017-08-28 $43.82 $43.82 $42.30 $42.45 $34.91 1,733
2017-08-25 $42.25 $43.95 $40.95 $41.90 $34.46 3,710
2017-08-24 $41.45 $41.90 $40.25 $41.90 $34.46 1,040
2017-08-23 $42.10 $42.10 $41.10 $41.10 $33.80 627
2017-08-22 $41.40 $42.00 $41.03 $41.95 $34.50 1,894
2017-08-21 $41.00 $41.00 $41.00 $41.00 $33.72 840
2017-08-18 $40.05 $41.60 $40.05 $41.60 $34.21 2,334
2017-08-17 $41.93 $42.34 $40.95 $41.30 $33.96 2,931
2017-08-16 $41.95 $41.95 $41.95 $41.95 $34.50 317
2017-08-15 $42.15 $42.25 $41.95 $41.95 $34.50 2,072
2017-08-14 $42.50 $43.35 $42.20 $42.70 $35.11 4,039
2017-08-11 $42.95 $42.95 $42.40 $42.40 $34.87 1,288
2017-08-10 $43.94 $43.94 $43.10 $43.10 $35.44 2,295
2017-08-09 $44.20 $44.20 $43.30 $43.40 $35.69 2,286
2017-08-08 $44.20 $44.50 $44.20 $44.50 $36.59 1,081
2017-08-07 $43.60 $44.85 $43.60 $44.85 $36.88 3,577
2017-08-04 $43.30 $44.80 $43.30 $44.40 $36.51 2,550
2017-08-03 $43.50 $43.50 $42.80 $42.80 $35.20 3,030
2017-08-02 $43.32 $43.65 $43.32 $43.65 $35.90 592
2017-08-01 $42.55 $44.85 $42.08 $44.85 $36.88 1,403
2017-07-31 $44.35 $44.60 $43.85 $43.85 $36.06 1,737
2017-07-28 $43.55 $43.55 $43.00 $43.00 $35.36 2,769
2017-07-27 $44.65 $44.68 $43.40 $43.80 $36.02 3,443
2017-07-26 $46.30 $46.40 $45.48 $45.50 $37.42 2,402
2017-07-25 $46.75 $47.50 $46.60 $46.60 $38.08 3,063
2017-07-24 $45.11 $46.85 $45.11 $46.45 $37.96 3,493
2017-07-21 $45.25 $45.95 $44.60 $44.90 $36.69 6,140
2017-07-20 $44.08 $44.40 $44.08 $44.40 $36.28 795
2017-07-19 $44.10 $44.10 $44.10 $44.10 $36.04 508
2017-07-18 $44.20 $44.40 $44.00 $44.00 $35.95 2,072
2017-07-17 $45.35 $45.35 $44.65 $44.90 $36.69 2,218
2017-07-14 $44.30 $45.70 $44.30 $45.70 $37.34 1,457
2017-07-13 $44.39 $44.40 $44.30 $44.30 $36.20 1,384
2017-07-12 $44.65 $44.70 $44.35 $44.60 $36.44 1,876
2017-07-11 $45.85 $47.75 $44.15 $44.30 $36.20 7,935
2017-07-10 $45.80 $47.91 $45.60 $45.60 $37.26 5,124
2017-07-07 $46.15 $47.50 $45.70 $45.95 $37.55 6,765
2017-07-06 $45.70 $45.70 $45.70 $45.70 $37.34 982
2017-07-05 $47.95 $48.00 $47.35 $47.35 $38.69 1,525
2017-07-03 $48.25 $48.25 $48.00 $48.15 $39.35 1,504
2017-06-30 $48.10 $48.25 $47.50 $47.50 $38.81 1,745
2017-06-29 $48.75 $48.75 $48.30 $48.35 $39.51 2,853
2017-06-28 $48.60 $48.60 $47.25 $48.55 $39.67 3,500
2017-06-27 $48.25 $48.75 $47.95 $48.70 $39.79 3,281
2017-06-26 $48.50 $48.70 $47.75 $48.20 $39.39 5,148
2017-06-23 $46.98 $48.50 $45.75 $48.50 $39.63 43,664
2017-06-22 $47.00 $47.65 $46.18 $47.10 $38.49 2,953
2017-06-21 $47.00 $47.00 $46.05 $46.55 $38.04 1,671
2017-06-20 $44.30 $48.00 $44.30 $47.00 $38.41 1,953
2017-06-19 $45.23 $47.50 $45.23 $47.15 $38.53 7,033
2017-06-16 $46.85 $47.50 $45.05 $46.45 $37.96 65,388
2017-06-15 $45.65 $48.00 $45.65 $47.50 $38.81 10,158
2017-06-14 $46.50 $46.50 $44.80 $45.90 $37.51 10,434
2017-06-13 $47.00 $48.40 $46.40 $47.35 $38.69 8,787
2017-06-12 $43.95 $47.00 $43.35 $46.60 $38.08 13,727
2017-06-09 $42.50 $44.55 $42.50 $44.10 $36.04 9,271
2017-06-08 $42.00 $42.50 $41.50 $42.50 $34.73 10,212
2017-06-07 $42.00 $42.00 $40.30 $41.65 $34.03 4,740
2017-06-06 $41.45 $42.00 $40.45 $41.70 $34.07 5,056
2017-06-05 $40.50 $41.75 $40.50 $41.40 $33.83 4,970
2017-06-02 $40.15 $41.70 $40.15 $41.45 $33.87 4,831
2017-06-01 $40.00 $40.25 $39.80 $40.00 $32.69 3,107
2017-05-31 $39.90 $40.30 $39.65 $39.95 $32.64 1,299
2017-05-30 $40.85 $40.85 $40.20 $40.20 $32.85 1,296
2017-05-26 $39.57 $40.85 $39.55 $40.00 $32.69 2,601
2017-05-25 $39.95 $40.55 $39.95 $40.15 $32.81 3,465
2017-05-24 $39.90 $40.25 $39.85 $40.15 $32.81 1,293
2017-05-23 $40.85 $41.35 $39.60 $39.75 $32.48 4,139
2017-05-22 $40.50 $41.15 $40.10 $40.80 $33.34 2,756
2017-05-19 $40.75 $41.30 $39.71 $40.05 $32.73 5,434
2017-05-18 $40.60 $41.60 $40.55 $41.20 $33.67 3,534
2017-05-17 $41.05 $41.55 $40.90 $40.90 $33.42 4,426
2017-05-16 $41.70 $41.70 $41.35 $41.35 $33.79 715
2017-05-15 $41.50 $41.75 $41.25 $41.75 $34.12 1,884
2017-05-12 $41.75 $41.75 $41.15 $41.15 $33.63 1,043
2017-05-11 $41.36 $41.75 $41.05 $41.35 $33.79 1,028
2017-05-10 $41.10 $41.20 $41.05 $41.10 $33.58 1,823
2017-05-09 $41.34 $41.75 $41.00 $41.10 $33.58 1,453
2017-05-08 $41.50 $41.50 $41.50 $41.50 $33.91 842
2017-05-05 $41.50 $41.70 $41.33 $41.55 $33.95 1,975
2017-05-04 $41.25 $41.65 $41.25 $41.45 $33.87 1,002
2017-05-03 $41.60 $41.60 $40.80 $40.85 $33.38 4,050
2017-05-02 $41.65 $41.65 $41.35 $41.50 $33.91 1,399
2017-05-01 $42.00 $42.00 $40.51 $41.45 $33.87 2,244
2017-04-28 $41.97 $42.20 $41.90 $42.05 $34.36 2,046
2017-04-27 $41.75 $41.75 $41.70 $41.75 $34.12 3,491
2017-04-26 $41.30 $41.90 $40.50 $41.75 $34.12 11,233
2017-04-25 $42.00 $42.00 $41.65 $41.65 $33.80 1,791
2017-04-24 $42.00 $42.50 $41.78 $41.80 $33.92 1,636
2017-04-21 $42.60 $42.60 $41.05 $41.20 $33.43 7,595
2017-04-20 $42.35 $42.70 $41.45 $42.70 $34.65 2,707
2017-04-19 $43.15 $43.15 $41.70 $42.25 $34.29 3,193
2017-04-18 $42.50 $43.35 $42.40 $43.20 $35.06 9,801
2017-04-17 $42.80 $42.95 $42.80 $42.95 $34.85 1,622
2017-04-13 $41.15 $42.90 $41.15 $41.40 $33.60 3,526
2017-04-12 $42.50 $42.50 $41.20 $41.20 $33.43 1,247
2017-04-11 $42.53 $42.53 $41.20 $42.00 $34.08 2,278
2017-04-10 $41.20 $41.45 $41.10 $41.45 $33.64 1,551
2017-04-07 $41.85 $42.00 $41.70 $41.70 $33.84 3,341
2017-04-06 $41.55 $41.56 $41.20 $41.50 $33.68 5,322
2017-04-05 $42.15 $42.15 $41.55 $41.55 $33.72 3,244
2017-04-04 $41.00 $43.00 $41.00 $41.85 $33.96 2,206
2017-04-03 $42.70 $42.95 $41.60 $42.30 $34.33 5,950
2017-03-31 $42.00 $43.00 $41.40 $42.95 $34.85 3,660
2017-03-30 $41.07 $42.10 $41.07 $42.10 $34.16 4,465
2017-03-29 $41.15 $41.15 $41.15 $41.15 $33.39 793
2017-03-28 $41.00 $42.00 $41.00 $42.00 $34.08 1,621
2017-03-27 $42.15 $42.15 $40.65 $41.45 $33.64 3,453
2017-03-24 $43.40 $43.40 $41.80 $42.30 $34.33 1,163
2017-03-23 $41.60 $41.80 $41.20 $41.80 $33.92 1,363
2017-03-22 $42.45 $42.45 $41.55 $41.55 $33.72 2,942
2017-03-21 $43.75 $43.75 $42.35 $42.40 $34.41 5,953
2017-03-20 $44.30 $45.00 $41.90 $44.10 $35.79 8,474
2017-03-17 $41.25 $45.80 $41.08 $45.55 $36.96 750
2017-03-16 $42.00 $42.00 $41.70 $42.00 $34.08 2,799
2017-03-15 $40.95 $41.50 $40.60 $41.20 $33.43 5,746
2017-03-14 $40.50 $40.70 $40.50 $40.50 $32.87 1,038
2017-03-13 $40.35 $40.53 $40.30 $40.30 $32.70 5,392
2017-03-10 $41.75 $42.05 $40.46 $40.55 $32.91 4,781
2017-03-09 $41.05 $41.10 $41.05 $41.10 $33.35 603
2017-03-08 $41.25 $41.25 $41.25 $41.25 $33.47 1,841
2017-03-07 $41.30 $41.30 $41.30 $41.30 $33.51 1,510
2017-03-06 $42.30 $42.30 $41.35 $41.35 $33.56 1,105
2017-03-03 $41.80 $42.30 $41.76 $42.30 $34.33 1,512
2017-03-02 $42.35 $42.50 $41.65 $42.25 $34.29 2,411
2017-03-01 $41.90 $42.34 $41.70 $42.30 $34.33 2,959
2017-02-28 $41.45 $41.55 $41.40 $41.40 $33.60 3,136
2017-02-27 $42.35 $42.35 $41.50 $42.25 $34.29 2,611
2017-02-24 $41.75 $42.25 $41.75 $41.90 $34.00 1,020
2017-02-23 $42.45 $42.45 $41.95 $41.95 $34.04 928
2017-02-22 $41.35 $42.30 $41.06 $41.95 $34.04 1,496
2017-02-21 $42.14 $42.25 $41.73 $41.75 $33.88 1,539
2017-02-17 $42.15 $42.15 $41.55 $42.00 $34.08 4,975
2017-02-16 $41.50 $41.85 $41.30 $41.30 $33.51 3,075
2017-02-15 $41.30 $41.95 $41.05 $41.95 $34.04 5,326
2017-02-14 $41.80 $41.95 $41.48 $41.95 $34.04 3,701
2017-02-13 $41.60 $42.00 $40.71 $41.90 $34.00 2,640
2017-02-10 $41.25 $42.00 $41.20 $41.60 $33.76 4,914
2017-02-09 $41.00 $41.40 $40.75 $41.40 $33.60 3,276
2017-02-08 $41.35 $41.35 $40.25 $40.65 $32.99 1,456
2017-02-07 $41.10 $41.10 $41.00 $41.10 $33.35 850
2017-02-06 $42.15 $42.15 $40.90 $40.90 $33.19 1,072
2017-02-03 $40.60 $41.60 $40.55 $41.60 $33.76 4,872
2017-02-02 $41.30 $41.30 $40.25 $40.75 $33.07 2,812
2017-02-01 $41.90 $41.90 $41.25 $41.25 $33.47 1,268
2017-01-31 $41.75 $41.90 $40.75 $41.50 $33.68 2,301
2017-01-30 $41.40 $42.05 $41.00 $41.85 $33.96 3,169
2017-01-27 $41.73 $41.73 $41.60 $41.60 $33.76 1,214
2017-01-26 $41.65 $43.50 $40.85 $41.70 $33.84 5,257
2017-01-25 $41.43 $41.85 $41.35 $41.85 $33.96 2,445
2017-01-24 $43.00 $43.00 $40.33 $41.35 $33.32 4,381
2017-01-23 $41.20 $42.00 $40.40 $40.75 $32.84 2,748
2017-01-20 $40.25 $42.00 $40.25 $41.15 $33.16 2,802
2017-01-19 $40.95 $40.95 $40.25 $40.25 $32.44 1,568
2017-01-18 $42.50 $42.50 $40.75 $41.15 $33.16 2,972
2017-01-17 $43.15 $43.25 $42.40 $42.40 $34.17 2,803
2017-01-13 $42.35 $43.75 $42.10 $43.75 $35.26 1,819
2017-01-12 $42.00 $42.00 $41.55 $41.80 $33.69 3,222
2017-01-11 $43.30 $43.30 $42.35 $42.45 $34.21 4,007
2017-01-10 $42.65 $44.20 $42.65 $44.20 $35.62 2,717
2017-01-09 $43.83 $45.00 $43.55 $43.55 $35.10 1,107
2017-01-06 $43.35 $45.00 $43.35 $44.38 $35.76 1,832
2017-01-05 $43.80 $44.57 $42.65 $42.95 $34.61 2,630
2017-01-04 $44.00 $44.00 $43.16 $43.75 $35.26 2,900
2017-01-03 $45.45 $46.54 $43.82 $44.05 $35.50 5,518
2016-12-30 $45.25 $45.50 $43.55 $45.45 $36.63 3,001
2016-12-29 $43.45 $45.11 $43.45 $45.00 $36.27 911
2016-12-28 $44.55 $44.70 $43.55 $43.55 $35.10 4,560
2016-12-27 $42.00 $43.10 $41.73 $42.90 $34.57 3,662
2016-12-23 $43.70 $43.70 $42.55 $42.90 $34.57 4,483
2016-12-22 $45.25 $45.95 $43.95 $44.25 $35.66 16,818
2016-12-21 $45.38 $46.00 $45.05 $45.80 $36.91 4,043
2016-12-20 $45.31 $46.00 $45.00 $45.70 $36.83 4,633
2016-12-19 $46.00 $47.00 $44.65 $45.55 $36.71 13,741
2016-12-16 $45.55 $46.40 $45.40 $46.40 $37.39 20,010
2016-12-15 $45.20 $46.70 $44.98 $45.45 $36.63 9,139
2016-12-14 $43.70 $45.40 $43.65 $44.55 $35.90 6,103
2016-12-13 $44.05 $45.00 $42.03 $44.55 $35.90 4,795
2016-12-12 $44.05 $45.00 $43.17 $44.25 $35.66 6,372
2016-12-09 $44.90 $46.00 $44.35 $45.15 $36.39 9,351
2016-12-08 $44.15 $45.95 $43.96 $45.05 $36.31 9,807
2016-12-07 $45.00 $46.00 $44.33 $44.70 $36.02 6,412
2016-12-06 $48.85 $48.85 $45.25 $45.25 $36.47 15,340
2016-12-05 $43.25 $50.15 $43.25 $48.80 $39.33 7,455
2016-12-02 $44.25 $44.25 $43.30 $43.30 $34.90 2,371
2016-12-01 $43.90 $45.55 $41.10 $44.35 $35.74 4,577
2016-11-30 $43.45 $44.45 $41.15 $43.90 $35.38 3,903
2016-11-29 $41.85 $43.85 $41.28 $43.30 $34.90 12,687
2016-11-28 $41.25 $42.25 $40.25 $41.95 $33.81 7,350
2016-11-25 $42.27 $42.40 $42.05 $42.05 $33.89 740
2016-11-23 $41.30 $42.10 $37.85 $42.10 $33.93 7,952
2016-11-22 $39.85 $41.70 $39.85 $41.45 $33.41 3,686
2016-11-21 $40.80 $40.80 $37.55 $40.00 $32.24 11,338
2016-11-18 $41.10 $41.10 $39.64 $40.85 $32.92 8,494
2016-11-17 $39.10 $42.00 $39.10 $41.15 $33.16 5,786
2016-11-16 $37.75 $39.25 $37.57 $38.65 $31.15 2,912
2016-11-15 $38.25 $38.45 $37.20 $37.90 $30.54 6,566
2016-11-14 $40.10 $40.10 $37.87 $39.25 $31.63 21,646
2016-11-11 $34.10 $40.40 $33.16 $40.20 $32.40 15,482
2016-11-10 $34.89 $36.90 $34.25 $36.90 $29.74 4,326
2016-11-09 $34.05 $34.35 $34.05 $34.35 $27.68 5,357
2016-11-08 $34.15 $34.15 $33.70 $34.05 $27.44 1,658
2016-11-07 $33.50 $33.75 $33.50 $33.70 $27.16 2,416
2016-11-04 $33.15 $33.60 $33.15 $33.35 $26.88 2,308
2016-11-03 $34.10 $34.10 $33.11 $33.40 $26.92 3,440
2016-11-02 $33.15 $33.70 $32.95 $33.10 $26.68 2,526
2016-11-01 $32.95 $33.15 $32.90 $33.15 $26.72 1,984
2016-10-31 $34.05 $34.05 $32.90 $33.00 $26.60 4,468
2016-10-28 $33.90 $33.90 $33.90 $33.90 $27.32 680
2016-10-27 $33.50 $33.50 $33.15 $33.15 $26.72 1,871
2016-10-26 $32.60 $33.60 $32.60 $32.75 $26.39 2,281
2016-10-25 $33.05 $33.05 $33.05 $33.05 $26.41 916
2016-10-24 $33.90 $33.90 $33.90 $33.90 $27.09 567
2016-10-21 $33.15 $33.24 $32.55 $33.00 $26.37 10,338
2016-10-20 $33.49 $33.50 $33.15 $33.40 $26.69 5,687
2016-10-19 $34.15 $34.15 $33.35 $33.50 $26.77 2,562
2016-10-18 $34.05 $34.15 $33.55 $34.15 $27.29 1,862
2016-10-17 $33.90 $33.90 $33.60 $33.60 $26.85 584
2016-10-14 $33.75 $33.75 $33.35 $33.70 $26.93 1,597
2016-10-13 $33.51 $34.10 $33.50 $33.50 $26.77 1,594
2016-10-12 $33.65 $33.65 $33.65 $33.65 $26.89 772
2016-10-11 $33.15 $33.15 $33.15 $33.15 $26.49 1,431
2016-10-10 $33.75 $34.10 $33.75 $34.10 $27.25 4,169
2016-10-07 $33.97 $33.97 $33.76 $33.77 $26.98 1,204
2016-10-06 $33.97 $34.02 $33.87 $33.90 $27.09 973
2016-10-05 $33.65 $34.96 $33.65 $34.03 $27.19 1,416
2016-10-04 $33.56 $33.95 $33.46 $33.47 $26.75 1,391
2016-10-03 $33.81 $34.19 $33.48 $34.04 $27.20 5,970
2016-09-30 $33.74 $34.06 $33.27 $34.06 $27.22 3,701
2016-09-29 $34.09 $34.36 $33.33 $34.36 $27.46 6,040
2016-09-28 $34.03 $34.44 $34.03 $34.44 $27.52 1,555
2016-09-27 $33.97 $34.97 $33.97 $34.67 $27.70 2,876
2016-09-26 $33.51 $34.39 $33.51 $34.39 $27.48 3,224
2016-09-23 $33.81 $33.81 $33.81 $33.81 $27.02 880
2016-09-22 $34.73 $34.85 $34.20 $34.20 $27.33 2,185
2016-09-21 $34.52 $34.88 $34.52 $34.88 $27.87 775
2016-09-20 $35.03 $35.03 $34.54 $34.68 $27.71 6,009
2016-09-19 $33.97 $35.00 $33.97 $34.71 $27.74 1,499
2016-09-16 $35.12 $35.12 $34.46 $34.81 $27.82 8,653
2016-09-15 $34.11 $34.90 $34.11 $34.60 $27.65 2,360
2016-09-14 $34.11 $34.99 $33.47 $34.08 $27.23 2,290
2016-09-13 $34.34 $34.74 $34.02 $34.02 $27.18 2,194
2016-09-12 $33.69 $34.99 $33.53 $34.68 $27.71 2,936
2016-09-09 $34.63 $34.75 $33.59 $33.69 $26.92 2,713
2016-09-08 $34.15 $34.99 $34.13 $34.85 $27.85 3,427
2016-09-07 $34.76 $34.76 $33.80 $34.15 $27.29 3,505
2016-09-06 $33.53 $34.50 $33.52 $34.44 $27.52 5,036
2016-09-02 $34.00 $34.50 $34.00 $34.39 $27.48 1,018
2016-09-01 $34.01 $34.48 $34.01 $34.39 $27.48 1,859
2016-08-31 $34.50 $34.50 $34.05 $34.05 $27.21 2,306
2016-08-30 $34.10 $34.47 $34.10 $34.37 $27.46 757
2016-08-29 $34.44 $34.44 $34.38 $34.42 $27.50 1,168
2016-08-26 $34.02 $34.24 $34.02 $34.24 $27.36 646
2016-08-25 $34.45 $34.49 $34.45 $34.49 $27.56 1,631
2016-08-24 $34.21 $34.21 $34.14 $34.14 $27.28 1,289
2016-08-23 $34.50 $34.50 $34.35 $34.47 $27.54 2,834
2016-08-22 $34.52 $34.56 $34.20 $34.50 $27.57 3,669
2016-08-19 $34.63 $35.00 $34.25 $34.28 $27.39 4,352
2016-08-18 $34.72 $34.72 $34.56 $34.62 $27.66 2,585
2016-08-17 $34.50 $34.56 $34.27 $34.56 $27.62 3,501
2016-08-16 $34.69 $34.69 $34.51 $34.53 $27.59 4,043
2016-08-15 $34.97 $34.99 $34.97 $34.97 $27.94 1,346
2016-08-12 $34.52 $35.07 $34.52 $34.68 $27.71 4,773
2016-08-11 $34.50 $34.75 $34.50 $34.75 $27.77 2,947
2016-08-10 $35.33 $36.53 $34.53 $34.60 $27.65 10,412
2016-08-09 $34.60 $35.73 $34.57 $35.70 $28.53 6,069
2016-08-08 $34.41 $34.74 $34.19 $34.42 $27.50 1,686
2016-08-05 $34.70 $34.86 $34.52 $34.83 $27.83 4,762
2016-08-04 $35.42 $35.42 $34.24 $34.59 $27.64 5,267
2016-08-03 $34.62 $34.99 $34.42 $34.96 $27.94 5,696
2016-08-02 $34.81 $34.97 $34.40 $34.70 $27.73 3,797
2016-08-01 $34.86 $34.86 $34.50 $34.57 $27.62 2,609
2016-07-29 $34.50 $34.86 $34.50 $34.86 $27.86 2,472
2016-07-28 $34.53 $35.15 $34.53 $34.68 $27.71 5,362
2016-07-27 $34.05 $34.96 $34.05 $34.64 $27.68 7,571
2016-07-26 $34.37 $34.37 $34.36 $34.36 $27.24 1,296
2016-07-25 $34.14 $34.50 $33.80 $34.13 $27.05 8,119
2016-07-22 $34.46 $34.46 $33.99 $34.05 $26.99 9,079
2016-07-21 $34.50 $34.85 $34.25 $34.46 $27.32 5,623
2016-07-20 $35.07 $35.07 $34.62 $34.69 $27.50 2,914
2016-07-19 $34.79 $34.79 $34.63 $34.73 $27.53 3,188
2016-07-18 $34.80 $34.86 $34.55 $34.72 $27.52 3,237
2016-07-15 $34.74 $34.74 $34.16 $34.50 $27.35 5,228
2016-07-14 $34.62 $35.16 $34.27 $34.65 $27.47 3,519
2016-07-13 $35.09 $35.14 $34.17 $34.78 $27.57 7,705
2016-07-12 $34.66 $35.55 $34.23 $35.27 $27.96 14,314
2016-07-11 $34.64 $35.55 $34.29 $35.00 $27.74 8,154
2016-07-08 $33.57 $35.13 $33.57 $34.73 $27.53 6,195
2016-07-07 $35.25 $35.59 $34.02 $34.02 $26.97 19,427
2016-07-06 $36.00 $36.00 $34.71 $35.00 $27.74 10,463
2016-07-05 $35.75 $37.00 $35.75 $35.99 $28.53 28,731
2016-07-01 $36.00 $36.92 $34.48 $36.92 $29.27 28,514
2016-06-30 $36.42 $37.10 $35.17 $36.36 $28.82 26,760
2016-06-29 $35.24 $36.29 $35.24 $36.10 $28.62 10,196
2016-06-28 $33.85 $35.56 $33.78 $35.44 $28.09 27,219
2016-06-27 $37.55 $37.55 $34.01 $34.01 $26.96 32,985
2016-06-24 $35.00 $37.47 $34.60 $37.18 $29.47 385,185
2016-06-23 $34.50 $36.00 $34.26 $35.99 $28.53 35,204
2016-06-22 $33.50 $34.50 $33.46 $34.50 $27.35 21,519
2016-06-21 $32.91 $34.02 $32.88 $33.86 $26.84 10,127
2016-06-20 $32.96 $33.30 $32.96 $33.11 $26.25 3,757
2016-06-17 $32.92 $33.40 $32.92 $33.13 $26.26 3,959
2016-06-16 $33.40 $33.55 $33.08 $33.11 $26.24 6,177
2016-06-15 $33.90 $33.90 $33.20 $33.55 $26.59 5,237
2016-06-14 $33.45 $34.15 $32.95 $34.08 $27.01 5,075
2016-06-13 $33.18 $34.10 $32.88 $33.55 $26.59 6,348
2016-06-10 $33.57 $33.65 $32.94 $33.40 $26.48 6,093
2016-06-09 $33.62 $34.42 $33.00 $33.21 $26.32 16,393
2016-06-08 $33.35 $33.75 $33.35 $33.75 $26.75 2,216
2016-06-07 $33.40 $33.75 $33.00 $33.50 $26.55 6,888
2016-06-06 $33.70 $33.89 $33.19 $33.60 $26.63 3,778
2016-06-03 $33.47 $33.75 $32.88 $33.13 $26.26 7,453
2016-06-02 $33.22 $34.00 $33.21 $33.83 $26.82 5,074
2016-06-01 $33.51 $33.94 $33.33 $33.33 $26.42 1,669
2016-05-31 $33.55 $33.87 $33.03 $33.63 $26.65 6,769
2016-05-27 $33.47 $33.60 $33.10 $33.60 $26.63 4,058
2016-05-26 $33.29 $33.60 $32.91 $33.52 $26.57 11,658
2016-05-25 $32.73 $33.18 $31.76 $33.14 $26.27 11,449
2016-05-24 $32.00 $32.96 $31.76 $32.73 $25.94 15,452
2016-05-23 $30.09 $31.90 $29.86 $31.90 $25.29 14,845
2016-05-20 $30.53 $30.53 $29.69 $29.99 $23.77 7,655
2016-05-19 $30.15 $30.99 $29.51 $30.70 $24.34 3,145
2016-05-18 $30.27 $30.27 $29.38 $30.00 $23.78 3,037
2016-05-17 $29.39 $29.76 $29.36 $29.36 $23.27 1,609
2016-05-16 $29.74 $29.86 $29.34 $29.70 $23.54 2,989
2016-05-13 $29.80 $30.16 $29.59 $29.74 $23.58 12,796
2016-05-12 $29.24 $29.75 $29.24 $29.30 $23.23 2,199
2016-05-11 $29.46 $29.85 $29.45 $29.75 $23.58 4,871
2016-05-10 $29.00 $29.75 $29.00 $29.25 $23.19 2,726
2016-05-09 $29.05 $29.05 $28.94 $29.00 $22.99 949
2016-05-06 $28.87 $28.92 $28.80 $28.82 $22.84 852
2016-05-05 $28.75 $29.00 $28.51 $28.82 $22.84 3,493
2016-05-04 $28.82 $29.00 $28.78 $28.89 $22.90 3,000
2016-05-03 $28.89 $28.90 $28.75 $28.75 $22.79 893
2016-05-02 $28.81 $29.00 $28.75 $28.75 $22.79 3,255
2016-04-29 $28.62 $28.82 $28.60 $28.60 $22.67 1,698
2016-04-28 $29.00 $29.00 $28.52 $28.60 $22.67 2,561
2016-04-27 $29.08 $29.08 $28.72 $28.73 $22.77 632
2016-04-26 $28.92 $29.00 $28.74 $28.74 $22.56 2,478
2016-04-25 $28.78 $28.81 $28.51 $28.70 $22.53 3,005
2016-04-22 $28.59 $28.78 $28.51 $28.66 $22.50 4,216
2016-04-21 $28.42 $28.62 $28.36 $28.50 $22.37 2,439
2016-04-20 $28.40 $28.99 $28.32 $28.99 $22.76 2,089
2016-04-19 $28.33 $28.60 $28.31 $28.60 $22.45 354
2016-04-18 $28.27 $28.99 $28.27 $28.38 $22.28 1,334
2016-04-15 $28.60 $28.99 $28.40 $28.52 $22.39 3,275
2016-04-14 $28.40 $28.65 $28.35 $28.35 $22.26 1,119
2016-04-13 $28.27 $28.90 $28.27 $28.70 $22.53 2,337
2016-04-12 $28.76 $28.97 $28.64 $28.95 $22.73 2,115
2016-04-11 $28.69 $28.82 $28.69 $28.82 $22.62 678
2016-04-08 $29.00 $29.00 $28.80 $28.80 $22.61 315
2016-04-07 $28.60 $28.60 $28.37 $28.37 $22.27 1,152
2016-04-06 $28.75 $28.75 $28.60 $28.60 $22.45 520
2016-04-05 $28.66 $28.66 $28.26 $28.26 $22.18 647
2016-04-04 $29.09 $29.09 $28.25 $28.30 $22.22 7,879
2016-04-01 $29.01 $29.01 $28.40 $28.40 $22.29 793
2016-03-31 $28.45 $29.00 $28.45 $28.57 $22.43 1,239
2016-03-30 $28.63 $28.63 $28.63 $28.63 $22.48 4
2016-03-29 $28.45 $28.63 $28.45 $28.63 $22.48 1,590
2016-03-28 $28.32 $28.36 $28.32 $28.36 $22.26 510
2016-03-24 $28.98 $28.98 $28.98 $28.98 $22.75 614
2016-03-23 $29.00 $29.00 $28.53 $28.75 $22.57 2,031
2016-03-22 $29.12 $29.12 $28.51 $28.54 $22.40 1,814
2016-03-21 $29.10 $29.95 $28.50 $28.62 $22.47 6,061
2016-03-18 $28.85 $28.85 $28.85 $28.85 $22.65 773
2016-03-17 $28.63 $29.99 $28.50 $28.80 $22.61 3,069
2016-03-16 $29.15 $30.08 $28.50 $29.10 $22.84 6,054
2016-03-15 $28.42 $29.00 $28.42 $28.54 $22.40 1,488
2016-03-14 $28.53 $29.11 $28.42 $28.43 $22.32 4,042
2016-03-11 $28.93 $29.29 $28.67 $28.71 $22.54 2,180
2016-03-10 $28.90 $29.25 $28.68 $28.68 $22.51 2,009
2016-03-09 $28.74 $28.74 $28.74 $28.74 $22.56 100
2016-03-08 $28.56 $29.20 $28.56 $28.67 $22.51 2,143
2016-03-07 $28.51 $28.51 $28.51 $28.51 $22.38 225
2016-03-04 $28.95 $28.95 $28.25 $28.51 $22.38 3,542
2016-03-03 $28.87 $28.87 $28.46 $28.71 $22.54 1,418
2016-03-02 $28.50 $28.95 $28.50 $28.95 $22.73 2,363
2016-03-01 $28.86 $29.00 $28.80 $29.00 $22.77 2,146
2016-02-29 $28.94 $28.94 $28.24 $28.24 $22.17 2,446
2016-02-26 $28.51 $28.80 $28.51 $28.80 $22.61 1,290
2016-02-25 $29.00 $29.00 $28.33 $28.76 $22.58 1,410
2016-02-24 $27.92 $29.00 $27.86 $28.80 $22.61 10,496
2016-02-23 $27.83 $27.86 $27.83 $27.86 $21.87 249
2016-02-22 $27.66 $27.70 $27.50 $27.70 $21.75 621
2016-02-19 $27.54 $27.87 $27.50 $27.54 $21.62 2,369
2016-02-18 $27.82 $27.82 $27.82 $27.82 $21.84 249
2016-02-17 $27.55 $27.91 $27.55 $27.91 $21.91 977
2016-02-16 $27.63 $27.63 $27.11 $27.11 $21.28 3,437
2016-02-12 $27.21 $27.80 $27.21 $27.80 $21.82 759
2016-02-11 $27.20 $27.79 $27.16 $27.79 $21.82 1,888
2016-02-10 $27.84 $27.90 $27.63 $27.90 $21.90 2,670
2016-02-09 $27.95 $27.95 $27.92 $27.92 $21.92 593
2016-02-08 $27.71 $27.94 $27.71 $27.90 $21.90 486
2016-02-05 $27.95 $27.95 $27.45 $27.88 $21.89 1,181
2016-02-04 $27.95 $27.95 $27.85 $27.92 $21.92 1,105
2016-02-03 $27.90 $27.95 $27.90 $27.95 $21.94 431
2016-02-02 $27.43 $27.95 $27.43 $27.90 $21.90 754
2016-02-01 $27.40 $27.66 $27.25 $27.66 $21.71 1,284
2016-01-29 $27.40 $27.40 $27.14 $27.14 $21.31 1,091
2016-01-28 $27.39 $27.94 $27.39 $27.91 $21.91 832
2016-01-27 $27.02 $27.33 $27.02 $27.33 $21.45 512
2016-01-26 $27.67 $27.67 $27.50 $27.60 $21.45 2,975
2016-01-25 $27.70 $27.70 $27.67 $27.67 $21.51 640
2016-01-22 $27.30 $27.30 $27.01 $27.25 $21.18 1,208
2016-01-21 $27.32 $27.32 $27.06 $27.09 $21.06 2,332
2016-01-20 $26.90 $27.94 $26.90 $27.22 $21.16 4,002
2016-01-19 $27.25 $27.56 $27.01 $27.56 $21.42 1,349
2016-01-15 $27.34 $27.40 $27.11 $27.20 $21.14 3,685
2016-01-14 $27.85 $27.85 $27.07 $27.54 $21.41 1,620
2016-01-13 $27.98 $27.99 $27.34 $27.59 $21.45 1,204
2016-01-12 $27.25 $27.71 $27.10 $27.71 $21.54 1,047
2016-01-11 $27.75 $27.94 $27.00 $27.88 $21.67 2,822
2016-01-08 $27.10 $27.78 $26.50 $27.06 $21.03 1,390
2016-01-07 $27.76 $27.76 $27.11 $27.19 $21.14 1,175
2016-01-06 $27.10 $27.50 $27.10 $27.19 $21.14 853
2016-01-05 $27.76 $27.76 $27.76 $27.76 $21.58 0
2016-01-04 $27.80 $27.80 $27.25 $27.76 $21.58 1,363
2015-12-31 $27.55 $28.00 $27.55 $27.91 $21.70 485
2015-12-30 $27.28 $27.28 $27.28 $27.28 $21.21 1,154
2015-12-29 $27.75 $27.75 $27.48 $27.50 $21.38 1,752
2015-12-28 $27.03 $27.03 $27.03 $27.03 $21.01 348
2015-12-24 $27.40 $27.40 $27.40 $27.40 $21.30 0
2015-12-23 $27.40 $27.40 $27.40 $27.40 $21.30 637
2015-12-22 $27.14 $27.50 $27.14 $27.50 $21.37 1,046
2015-12-21 $27.38 $27.38 $27.38 $27.38 $21.28 600
2015-12-18 $27.74 $27.74 $27.74 $27.74 $21.56 613
2015-12-17 $27.50 $27.50 $27.50 $27.50 $21.38 0
2015-12-16 $27.05 $27.50 $27.05 $27.50 $21.38 1,666
2015-12-15 $27.07 $27.50 $27.07 $27.50 $21.37 520
2015-12-14 $27.16 $27.42 $27.16 $27.35 $21.26 381
2015-12-11 $27.23 $27.23 $27.16 $27.16 $21.11 296
2015-12-10 $27.48 $27.48 $27.48 $27.48 $21.36 270
2015-12-09 $27.30 $27.80 $27.30 $27.80 $21.61 594
2015-12-08 $27.53 $28.00 $27.53 $28.00 $21.77 1,593
2015-12-07 $28.00 $28.00 $27.93 $27.93 $21.71 1,160
2015-12-04 $27.90 $27.90 $27.74 $27.74 $21.56 1,113
2015-12-03 $27.15 $27.91 $27.15 $27.70 $21.53 972
2015-12-02 $27.30 $28.05 $27.29 $27.50 $21.38 3,100
2015-12-01 $28.00 $28.00 $28.00 $28.00 $21.77 437
2015-11-30 $27.83 $28.05 $27.06 $27.60 $21.45 1,110
2015-11-27 $27.42 $27.42 $27.42 $27.42 $21.31 13
2015-11-25 $27.15 $27.42 $27.15 $27.42 $21.31 490
2015-11-24 $27.97 $27.97 $27.97 $27.97 $21.74 251
2015-11-23 $27.49 $27.97 $27.49 $27.97 $21.74 1,351
2015-11-20 $27.95 $27.95 $27.91 $27.91 $21.69 752
2015-11-19 $27.50 $27.52 $27.50 $27.51 $21.38 1,883
2015-11-18 $27.00 $27.98 $27.00 $27.22 $21.16 595
2015-11-17 $28.05 $28.05 $28.05 $28.05 $21.80 213
2015-11-16 $27.80 $28.05 $27.76 $28.05 $21.80 4,440
2015-11-13 $27.16 $27.75 $27.16 $27.75 $21.57 2,436
2015-11-12 $27.75 $27.75 $27.75 $27.75 $21.57 156
2015-11-11 $27.00 $27.75 $27.00 $27.75 $21.57 2,253
2015-11-10 $27.75 $28.00 $27.24 $27.24 $21.17 2,646
2015-11-09 $27.81 $27.90 $27.44 $27.90 $21.69 2,847
2015-11-06 $27.00 $27.49 $27.00 $27.49 $21.37 532
2015-11-05 $27.63 $27.63 $27.00 $27.03 $21.01 4,472
2015-11-04 $26.80 $27.99 $26.80 $27.96 $21.73 1,152
2015-11-03 $27.10 $27.30 $26.78 $27.30 $21.22 6,575
2015-11-02 $27.24 $27.44 $27.01 $27.01 $21.00 1,588
2015-10-30 $27.38 $27.38 $26.74 $26.80 $20.83 417
2015-10-29 $27.75 $27.75 $26.63 $26.63 $20.70 1,353
2015-10-28 $26.74 $26.74 $26.54 $26.74 $20.79 777
2015-10-27 $27.49 $27.75 $27.37 $27.75 $21.36 1,918
2015-10-26 $27.50 $27.50 $27.50 $27.50 $21.16 508
2015-10-23 $27.23 $27.29 $26.83 $27.29 $21.00 1,297
2015-10-22 $26.75 $27.49 $26.75 $26.90 $20.70 2,132
2015-10-21 $26.66 $26.85 $26.56 $26.80 $20.62 3,135
2015-10-20 $26.25 $27.05 $26.19 $26.84 $20.65 13,899
2015-10-19 $26.10 $26.25 $26.10 $26.25 $20.20 1,525
2015-10-16 $26.50 $26.50 $26.29 $26.29 $20.23 271
2015-10-15 $26.25 $26.50 $26.25 $26.50 $20.39 753
2015-10-14 $26.26 $26.26 $26.25 $26.25 $20.20 117
2015-10-13 $26.50 $26.50 $26.50 $26.50 $20.39 7
2015-10-12 $26.42 $26.42 $26.22 $26.22 $20.18 3,092
2015-10-09 $26.42 $26.42 $26.42 $26.42 $20.33 1
2015-10-08 $26.42 $26.42 $26.42 $26.42 $20.33 192
2015-10-07 $26.44 $26.44 $26.01 $26.08 $20.07 754
2015-10-06 $26.50 $26.50 $26.06 $26.06 $20.05 571
2015-10-05 $26.50 $26.50 $26.43 $26.43 $20.34 2,562
2015-10-02 $26.45 $26.45 $26.45 $26.45 $20.36 44
2015-10-01 $26.50 $26.50 $26.45 $26.45 $20.36 1,030
2015-09-30 $26.15 $26.47 $26.15 $26.47 $20.37 428
2015-09-29 $26.20 $26.20 $26.01 $26.01 $20.02 1,798
2015-09-28 $26.32 $26.32 $26.20 $26.20 $20.16 1,706
2015-09-25 $26.50 $26.50 $26.15 $26.15 $20.12 2,783
2015-09-24 $26.15 $26.70 $26.15 $26.55 $20.43 3,985
2015-09-23 $26.50 $26.50 $26.50 $26.50 $20.39 32
2015-09-22 $26.50 $26.50 $26.50 $26.50 $20.39 1,232
2015-09-21 $26.52 $26.52 $26.52 $26.52 $20.41 236
2015-09-18 $26.15 $26.69 $26.10 $26.10 $20.09 3,958
2015-09-17 $26.15 $26.50 $26.15 $26.50 $20.39 552
2015-09-16 $26.56 $26.57 $26.45 $26.45 $20.36 759
2015-09-15 $26.53 $26.53 $26.23 $26.23 $20.19 981
2015-09-14 $26.15 $26.19 $26.15 $26.15 $20.12 2,218
2015-09-11 $26.53 $26.53 $26.40 $26.40 $20.32 373
2015-09-10 $26.52 $26.52 $26.33 $26.33 $20.26 564
2015-09-09 $26.53 $26.53 $26.53 $26.53 $20.42 304
2015-09-08 $26.53 $26.53 $26.12 $26.53 $20.42 686
2015-09-04 $26.35 $26.52 $26.35 $26.51 $20.40 587
2015-09-03 $26.36 $26.36 $25.86 $25.86 $19.90 507
2015-09-02 $26.53 $26.53 $26.12 $26.12 $20.10 745
2015-09-01 $26.00 $26.36 $26.00 $26.36 $20.29 785
2015-08-31 $26.51 $26.70 $26.15 $26.46 $20.36 2,273
2015-08-28 $26.51 $26.70 $26.51 $26.51 $20.40 1,107
2015-08-27 $26.77 $26.77 $25.81 $26.73 $20.57 1,262
2015-08-26 $25.97 $26.09 $25.82 $25.90 $19.93 1,697
2015-08-25 $26.39 $26.39 $25.98 $25.98 $20.00 763
2015-08-24 $26.00 $26.03 $25.75 $25.75 $19.82 1,946
2015-08-21 $26.82 $26.82 $26.01 $26.09 $20.08 1,244
2015-08-20 $26.25 $26.25 $26.25 $26.25 $20.20 240
2015-08-19 $26.19 $26.39 $26.19 $26.25 $20.20 806
2015-08-18 $26.50 $26.50 $26.47 $26.47 $20.37 630
2015-08-17 $26.10 $26.11 $26.10 $26.11 $20.09 521
2015-08-14 $26.04 $26.04 $26.04 $26.04 $20.04 90
2015-08-13 $27.00 $27.00 $26.04 $26.04 $20.04 1,111
2015-08-12 $26.06 $26.08 $26.06 $26.07 $20.06 790
2015-08-11 $26.21 $26.25 $26.21 $26.25 $20.20 568
2015-08-10 $26.36 $26.53 $26.05 $26.15 $20.12 900
2015-08-07 $26.95 $26.95 $26.14 $26.35 $20.28 2,746
2015-08-06 $27.02 $27.05 $26.06 $26.39 $20.31 2,748

Union Bankshares Inc (UNB) News Headlines

Recent Union Bankshares Inc (UNB) News

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.