Civista Bancshares Inc (CIVBP) Exchange: NASDAQ

  1. Profile
  2. Civista Bancshares Inc (CIVBP)

Data as of Oct. 8, 2025

$25.41 ($-23.77) -48.33%

Civista Bancshares Inc - Daily Information
Click for more stock information on Civista Bancshares Inc.
Daily Information Data
Date Oct. 8, 2025
Open $44.23
Previous Close $25.41
High $44.23
Low $25.20
Adjusted Open $44.23
Previous Adjusted Close $25.41
Adjusted High $44.23
Adjusted Low $25.20
Invest in Civista Bancshares Inc (CIVBP)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for Civista Bancshares Inc (CIVBP)
Date Open High Low Close Adj.Close Volume
2019-12-19 $44.23 $44.23 $25.20 $25.41 $25.41 10,659
2019-12-18 $64.98 $67.50 $46.93 $49.18 $49.18 3,322
2019-12-17 $65.02 $65.02 $65.02 $65.02 $65.02 4
2019-12-16 $65.02 $65.02 $65.02 $65.02 $65.02 1
2019-12-13 $65.02 $65.02 $65.02 $65.02 $65.02 0
2019-12-12 $65.02 $65.02 $65.02 $65.02 $65.02 0
2019-12-11 $65.02 $65.02 $65.02 $65.02 $65.02 271
2019-12-10 $68.25 $68.25 $68.25 $68.25 $68.25 200
2019-12-09 $68.00 $68.00 $68.00 $68.00 $68.00 104
2019-12-06 $67.44 $67.44 $67.44 $67.44 $67.44 0
2019-12-05 $67.44 $67.44 $67.44 $67.44 $67.44 0
2019-12-04 $67.44 $67.44 $67.44 $67.44 $67.44 0
2019-12-03 $67.44 $67.44 $67.44 $67.44 $67.44 0
2019-12-02 $67.00 $68.00 $67.00 $67.44 $67.44 2,000
2019-11-29 $70.00 $70.00 $70.00 $70.00 $70.00 0
2019-11-27 $70.00 $70.00 $69.80 $70.00 $70.00 657
2019-11-26 $65.41 $69.89 $65.41 $68.50 $68.50 1,959
2019-11-25 $67.59 $67.59 $67.59 $67.59 $67.59 2
2019-11-22 $68.50 $69.25 $68.00 $68.00 $67.59 1,599
2019-11-21 $70.40 $70.40 $70.40 $70.40 $69.98 47
2019-11-20 $70.40 $70.40 $70.40 $70.40 $69.98 2
2019-11-19 $70.40 $70.40 $70.40 $70.40 $69.98 1
2019-11-18 $70.40 $70.40 $70.40 $70.40 $69.98 0
2019-11-15 $70.00 $70.40 $70.00 $70.40 $69.98 703
2019-11-14 $70.00 $70.35 $70.00 $70.05 $69.63 470
2019-11-13 $70.76 $70.76 $70.76 $70.76 $70.34 0
2019-11-12 $70.76 $70.76 $70.76 $70.76 $70.34 202
2019-11-11 $64.13 $70.97 $64.13 $70.04 $69.62 5,851
2019-11-08 $69.01 $71.00 $69.01 $70.75 $70.33 1,550
2019-11-07 $70.00 $70.59 $69.11 $70.59 $70.17 3,160
2019-11-06 $70.50 $70.50 $70.50 $70.50 $70.08 2,560
2019-11-05 $70.50 $70.50 $70.50 $70.50 $70.08 0
2019-11-04 $70.50 $70.50 $70.50 $70.50 $70.08 702
2019-11-01 $68.00 $68.00 $68.00 $68.00 $67.59 2
2019-10-31 $68.00 $68.00 $68.00 $68.00 $67.59 0
2019-10-30 $68.00 $68.00 $68.00 $68.00 $67.59 0
2019-10-29 $68.00 $68.00 $68.00 $68.00 $67.59 2
2019-10-28 $68.00 $68.00 $68.00 $68.00 $67.59 2
2019-10-25 $68.00 $68.00 $68.00 $68.00 $67.59 102
2019-10-24 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-23 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-22 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-21 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-18 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-17 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-16 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-15 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-14 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-11 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-10 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-09 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-08 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-07 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-04 $73.00 $73.00 $73.00 $73.00 $72.56 1
2019-10-03 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-02 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-10-01 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-09-30 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-09-27 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-09-26 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-09-25 $73.00 $73.00 $73.00 $73.00 $72.56 0
2019-09-24 $73.00 $73.00 $73.00 $73.00 $72.56 102
2019-09-23 $68.00 $68.00 $68.00 $68.00 $67.59 100
2019-09-20 $68.00 $68.00 $68.00 $68.00 $67.59 0
2019-09-19 $68.00 $68.00 $68.00 $68.00 $67.59 0
2019-09-18 $68.00 $68.00 $68.00 $68.00 $67.59 141
2019-09-17 $69.00 $69.00 $69.00 $69.00 $68.59 3
2019-09-16 $69.00 $69.00 $69.00 $69.00 $68.59 1
2019-09-13 $69.00 $69.00 $69.00 $69.00 $68.59 0
2019-09-12 $68.99 $69.00 $68.99 $69.00 $68.59 400
2019-09-11 $59.54 $59.54 $59.54 $59.54 $59.19 2
2019-09-10 $59.54 $59.54 $59.54 $59.54 $59.19 1
2019-09-09 $59.54 $59.54 $59.54 $59.54 $59.19 2
2019-09-06 $59.54 $59.54 $59.54 $59.54 $59.19 3
2019-09-05 $59.54 $59.54 $59.54 $59.54 $59.19 0
2019-09-04 $59.54 $59.54 $59.54 $59.54 $59.19 0
2019-09-03 $59.54 $59.54 $59.54 $59.54 $59.19 0
2019-08-30 $59.54 $59.54 $59.54 $59.54 $59.19 0
2019-08-29 $59.54 $59.54 $59.54 $59.54 $59.19 0
2019-08-28 $59.54 $59.54 $59.54 $59.54 $59.19 0
2019-08-27 $59.54 $59.54 $59.54 $59.54 $59.19 200
2019-08-26 $66.00 $66.00 $66.00 $66.00 $65.61 0
2019-08-23 $66.00 $66.00 $66.00 $66.00 $65.20 0
2019-08-22 $66.00 $66.00 $66.00 $66.00 $65.20 0
2019-08-21 $66.00 $66.00 $66.00 $66.00 $65.20 0
2019-08-20 $66.00 $66.00 $66.00 $66.00 $65.20 0
2019-08-19 $66.00 $66.00 $66.00 $66.00 $65.20 0
2019-08-16 $66.00 $66.00 $66.00 $66.00 $65.20 397
2019-08-15 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-08-14 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-08-13 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-08-12 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-08-09 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-08-08 $69.00 $69.00 $69.00 $69.00 $68.17 3
2019-08-07 $69.00 $69.00 $69.00 $69.00 $68.17 200
2019-08-06 $69.00 $69.00 $69.00 $69.00 $68.17 200
2019-08-05 $69.00 $69.00 $69.00 $69.00 $68.17 179
2019-08-02 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-08-01 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-31 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-30 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-29 $69.00 $69.00 $69.00 $69.00 $68.17 7
2019-07-26 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-25 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-24 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-23 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-22 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-19 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-18 $69.00 $69.00 $69.00 $69.00 $68.17 32
2019-07-17 $69.00 $69.00 $69.00 $69.00 $68.17 17
2019-07-16 $69.00 $69.00 $69.00 $69.00 $68.17 51
2019-07-15 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-12 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-11 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-10 $69.00 $69.00 $69.00 $69.00 $68.17 50
2019-07-09 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-08 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-05 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-03 $69.00 $69.00 $69.00 $69.00 $68.17 2
2019-07-02 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-07-01 $69.00 $69.00 $69.00 $69.00 $68.17 0
2019-06-28 $69.00 $69.00 $69.00 $69.00 $68.17 489
2019-06-27 $69.00 $69.00 $69.00 $69.00 $68.17 270
2019-06-26 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-06-25 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-06-24 $72.09 $72.09 $72.09 $72.09 $71.22 2
2019-06-21 $72.09 $72.09 $72.09 $72.09 $71.22 55
2019-06-19 $72.09 $72.09 $72.09 $72.09 $71.22 2
2019-06-18 $72.09 $72.09 $72.09 $72.09 $71.22 6
2019-06-17 $72.09 $72.09 $72.09 $72.09 $71.22 3
2019-06-14 $72.09 $72.09 $72.09 $72.09 $71.22 2
2019-06-13 $72.09 $72.09 $72.09 $72.09 $71.22 2
2019-06-12 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-06-11 $72.09 $72.09 $72.09 $72.09 $71.22 3
2019-06-06 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-06-05 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-06-03 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-05-31 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-05-30 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-05-29 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-05-28 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-05-24 $72.50 $72.50 $72.50 $72.50 $71.63 0
2019-05-23 $72.50 $72.50 $72.50 $72.50 $71.23 0
2019-05-22 $72.50 $72.50 $72.50 $72.50 $71.23 0
2019-05-21 $72.50 $72.50 $72.50 $72.50 $71.23 0
2019-05-20 $72.50 $72.50 $72.50 $72.50 $71.23 0
2019-05-17 $72.02 $72.50 $72.02 $72.50 $71.23 673
2019-05-16 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-15 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-14 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-13 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-10 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-09 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-08 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-07 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-06 $72.00 $72.00 $72.00 $72.00 $70.74 0
2019-05-03 $72.00 $72.00 $72.00 $72.00 $70.74 100
2019-05-02 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-05-01 $74.00 $74.00 $74.00 $74.00 $72.70 2
2019-04-30 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-29 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-25 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-24 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-23 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-22 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-18 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-17 $74.00 $74.00 $74.00 $74.00 $72.70 0
2019-04-15 $71.98 $74.00 $71.98 $74.00 $72.70 352
2019-04-12 $69.96 $69.96 $69.96 $69.96 $68.73 0
2019-04-11 $69.96 $69.96 $69.96 $69.96 $68.73 174
2019-04-10 $69.98 $69.98 $69.98 $69.98 $68.75 0
2019-04-09 $69.98 $69.98 $69.98 $69.98 $68.75 100
2019-04-08 $70.00 $70.00 $70.00 $70.00 $68.77 0
2019-04-05 $70.00 $70.00 $70.00 $70.00 $68.77 0
2019-04-04 $68.50 $70.00 $68.50 $70.00 $68.77 596
2019-04-03 $66.05 $66.05 $66.05 $66.05 $64.89 8
2019-04-02 $66.05 $66.05 $66.05 $66.05 $64.89 0
2019-04-01 $66.05 $66.05 $66.05 $66.05 $64.89 0
2019-03-29 $66.05 $66.05 $66.05 $66.05 $64.89 0
2019-03-28 $66.05 $66.05 $66.05 $66.05 $64.89 0
2019-03-27 $66.05 $66.05 $66.05 $66.05 $64.89 0
2019-03-26 $66.05 $66.05 $66.05 $66.05 $64.89 0
2019-03-25 $66.05 $66.05 $66.05 $66.05 $64.89 152
2019-03-22 $65.00 $65.00 $65.00 $65.00 $63.86 100
2019-03-21 $68.50 $68.50 $68.50 $68.50 $67.30 0
2019-03-20 $68.50 $68.50 $68.50 $68.50 $67.30 0
2019-03-18 $68.50 $68.50 $68.50 $68.50 $67.30 4
2019-03-15 $68.50 $68.50 $68.50 $68.50 $67.30 1
2019-03-14 $68.50 $68.50 $68.50 $68.50 $67.30 0
2019-03-13 $68.50 $68.50 $68.50 $68.50 $67.30 0
2019-03-12 $68.50 $68.50 $68.50 $68.50 $67.30 60
2019-03-11 $68.50 $68.50 $68.50 $68.50 $67.30 0
2019-03-08 $68.50 $68.50 $68.50 $68.50 $67.30 0
2019-03-07 $68.50 $68.50 $68.50 $68.50 $67.30 1,514
2019-03-06 $68.50 $68.50 $68.50 $68.50 $67.30 1,230
2019-03-05 $70.00 $70.00 $70.00 $70.00 $68.77 0
2019-03-04 $70.00 $70.00 $70.00 $70.00 $68.77 0
2019-03-01 $70.00 $70.00 $70.00 $70.00 $68.77 100
2019-02-28 $68.50 $68.50 $67.50 $67.50 $66.31 446
2019-02-27 $67.51 $67.51 $67.51 $67.51 $66.32 0
2019-02-26 $66.50 $67.51 $66.50 $67.51 $66.32 1,100
2019-02-25 $67.52 $67.52 $67.52 $67.52 $66.33 0
2019-02-20 $67.52 $67.52 $67.52 $67.52 $65.94 0
2019-02-19 $67.51 $67.52 $67.51 $67.52 $65.94 243
2019-02-15 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-14 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-13 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-12 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-11 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-08 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-07 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-06 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-05 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-02-04 $61.38 $61.38 $61.38 $61.38 $59.94 10
2019-02-01 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-31 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-30 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-29 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-28 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-25 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-24 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-23 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-18 $61.38 $61.38 $61.38 $61.38 $59.94 0
2019-01-17 $61.38 $61.38 $61.38 $61.38 $59.94 202
2019-01-16 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-15 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-14 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-11 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-10 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-09 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-08 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-07 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-04 $58.10 $58.10 $58.10 $58.10 $56.74 0
2019-01-03 $58.10 $58.10 $58.10 $58.10 $56.74 0
2018-12-27 $58.10 $58.10 $58.10 $58.10 $56.74 0
2018-12-26 $58.10 $58.10 $58.10 $58.10 $56.74 100
2018-12-24 $67.13 $67.13 $67.13 $67.13 $65.56 0
2018-12-21 $67.13 $67.13 $67.13 $67.13 $65.56 100
2018-12-20 $67.13 $67.13 $67.13 $67.13 $65.56 0
2018-12-18 $67.13 $67.13 $67.13 $67.13 $65.56 2
2018-12-14 $67.13 $67.13 $67.13 $67.13 $65.56 154
2018-12-13 $67.13 $67.13 $67.13 $67.13 $65.56 0
2018-12-12 $67.13 $67.13 $67.13 $67.13 $65.56 0
2018-12-11 $67.13 $67.13 $67.13 $67.13 $65.56 0
2018-12-10 $67.13 $67.13 $67.13 $67.13 $65.56 0
2018-12-07 $67.13 $67.13 $67.13 $67.13 $65.56 200
2018-12-04 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-12-03 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-30 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-29 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-28 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-27 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-26 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-21 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-20 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-19 $63.95 $63.95 $63.95 $63.95 $62.45 0
2018-11-16 $63.95 $63.95 $63.95 $63.95 $62.06 0
2018-11-15 $63.95 $63.95 $63.95 $63.95 $62.06 0
2018-11-14 $63.95 $63.95 $63.95 $63.95 $62.06 0
2018-11-13 $63.95 $63.95 $63.95 $63.95 $62.06 0
2018-11-12 $63.95 $63.95 $63.95 $63.95 $62.06 4
2018-11-09 $63.95 $63.95 $63.95 $63.95 $62.06 120
2018-11-08 $71.05 $71.05 $71.05 $71.05 $68.95 0
2018-11-07 $71.05 $71.05 $71.05 $71.05 $68.95 75
2018-11-06 $71.63 $71.63 $71.05 $71.05 $68.95 4,222
2018-11-05 $72.20 $72.20 $71.10 $71.10 $69.00 3,036
2018-11-02 $72.30 $72.30 $72.30 $72.30 $70.16 0
2018-11-01 $72.30 $72.30 $72.30 $72.30 $70.16 0
2018-10-31 $72.30 $72.30 $72.30 $72.30 $70.16 0
2018-10-30 $72.30 $72.30 $72.30 $72.30 $70.16 0
2018-10-29 $72.30 $72.30 $72.30 $72.30 $70.16 0
2018-10-26 $72.30 $72.30 $72.30 $72.30 $70.16 0
2018-10-25 $72.30 $72.30 $72.30 $72.30 $70.16 0
2018-10-24 $72.30 $72.30 $72.30 $72.30 $70.16 200
2018-10-23 $71.52 $71.52 $71.52 $71.52 $69.40 0
2018-10-22 $71.52 $71.52 $71.52 $71.52 $69.40 0
2018-10-19 $71.52 $71.52 $71.52 $71.52 $69.40 0
2018-10-18 $71.52 $71.52 $71.52 $71.52 $69.40 0
2018-10-17 $71.52 $71.52 $71.52 $71.52 $69.40 2
2018-10-16 $71.52 $71.52 $71.52 $71.52 $69.40 0
2018-10-15 $71.52 $71.52 $71.52 $71.52 $69.40 0
2018-10-12 $73.20 $73.20 $71.52 $71.52 $69.40 200
2018-10-11 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-10-10 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-10-09 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-10-08 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-10-05 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-10-04 $76.25 $76.25 $76.25 $76.25 $73.99 37
2018-10-03 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-10-02 $76.25 $76.25 $76.25 $76.25 $73.99 2
2018-10-01 $76.25 $76.25 $76.25 $76.25 $73.99 2
2018-09-28 $76.25 $76.25 $76.25 $76.25 $73.99 198
2018-09-27 $76.25 $76.25 $76.25 $76.25 $73.99 100
2018-09-26 $76.25 $76.25 $76.25 $76.25 $73.99 123
2018-09-25 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-09-24 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-09-21 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-09-20 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-09-19 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-09-18 $76.25 $76.25 $76.25 $76.25 $73.99 3
2018-09-17 $76.25 $76.25 $76.25 $76.25 $73.99 2
2018-09-14 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-09-13 $76.25 $76.25 $76.25 $76.25 $73.99 3
2018-09-12 $76.25 $76.25 $76.25 $76.25 $73.99 1
2018-09-11 $76.25 $76.25 $76.25 $76.25 $73.99 2
2018-09-10 $76.25 $76.25 $76.25 $76.25 $73.99 1
2018-09-07 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-09-06 $76.25 $76.25 $76.25 $76.25 $73.99 3
2018-09-05 $76.25 $76.25 $76.25 $76.25 $73.99 43
2018-09-04 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-08-31 $76.25 $76.25 $76.25 $76.25 $73.99 3
2018-08-30 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-08-29 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-08-28 $76.25 $76.25 $76.25 $76.25 $73.99 2
2018-08-27 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-08-24 $76.25 $76.25 $76.25 $76.25 $73.99 0
2018-08-23 $76.25 $76.25 $76.25 $76.25 $73.99 2
2018-08-22 $76.50 $76.50 $76.25 $76.25 $73.99 1,000
2018-08-21 $76.11 $76.11 $76.11 $76.11 $73.86 2
2018-08-20 $76.52 $76.52 $76.52 $76.52 $74.26 0
2018-08-17 $76.52 $76.52 $76.52 $76.52 $73.86 0
2018-08-16 $76.52 $76.52 $76.52 $76.52 $73.86 0
2018-08-15 $76.52 $76.52 $76.52 $76.52 $73.86 2
2018-08-14 $76.52 $76.52 $76.52 $76.52 $73.86 0
2018-08-13 $76.52 $76.52 $76.52 $76.52 $73.86 2
2018-08-10 $76.52 $76.52 $76.52 $76.52 $73.86 0
2018-08-09 $76.52 $76.52 $76.52 $76.52 $73.86 0
2018-08-08 $76.52 $76.52 $76.52 $76.52 $73.86 2
2018-08-07 $76.52 $76.52 $76.52 $76.52 $73.86 99
2018-08-06 $76.52 $76.52 $76.52 $76.52 $73.86 3
2018-08-03 $76.52 $76.52 $76.52 $76.52 $73.86 242
2018-08-02 $76.05 $76.05 $76.05 $76.05 $73.41 0
2018-08-01 $76.05 $76.05 $76.05 $76.05 $73.41 0
2018-07-31 $76.05 $76.05 $76.05 $76.05 $73.41 0
2018-07-30 $76.05 $76.05 $76.05 $76.05 $73.41 0
2018-07-27 $76.05 $76.05 $76.05 $76.05 $73.41 0
2018-07-26 $76.05 $76.05 $76.05 $76.05 $73.41 100
2018-07-25 $72.00 $72.00 $72.00 $72.00 $69.50 2
2018-07-24 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-23 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-20 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-19 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-18 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-17 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-16 $72.00 $72.00 $72.00 $72.00 $69.50 85
2018-07-13 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-12 $72.00 $72.00 $72.00 $72.00 $69.50 2
2018-07-11 $72.00 $72.00 $72.00 $72.00 $69.50 2
2018-07-10 $72.00 $72.00 $72.00 $72.00 $69.50 2
2018-07-09 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-06 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-05 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-03 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-07-02 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-29 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-28 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-27 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-26 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-25 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-22 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-21 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-20 $72.00 $72.00 $72.00 $72.00 $69.50 1
2018-06-19 $72.00 $72.00 $72.00 $72.00 $69.50 0
2018-06-18 $72.00 $72.00 $72.00 $72.00 $69.50 4
2018-06-15 $72.00 $72.00 $72.00 $72.00 $69.50 214
2018-06-14 $72.00 $72.00 $72.00 $72.00 $69.50 300
2018-06-13 $80.00 $80.00 $80.00 $80.00 $77.22 0
2018-06-12 $80.00 $80.00 $80.00 $80.00 $77.22 0
2018-06-11 $80.00 $80.00 $80.00 $80.00 $77.22 0
2018-06-08 $80.00 $80.00 $80.00 $80.00 $77.22 0
2018-06-07 $80.00 $80.00 $80.00 $80.00 $77.22 100
2018-06-06 $76.00 $76.00 $76.00 $76.00 $73.36 100
2018-06-05 $77.00 $77.00 $77.00 $77.00 $74.33 0
2018-06-04 $72.50 $77.00 $72.50 $77.00 $74.33 901
2018-06-01 $66.65 $66.65 $66.65 $66.65 $64.34 0
2018-05-31 $66.65 $66.65 $66.65 $66.65 $64.34 300
2018-05-30 $77.02 $77.02 $77.02 $77.02 $74.35 0
2018-05-29 $77.02 $77.02 $77.02 $77.02 $74.35 0
2018-05-25 $77.02 $77.02 $77.02 $77.02 $74.35 15
2018-05-24 $77.02 $77.02 $77.02 $77.02 $74.35 7
2018-05-23 $77.02 $77.02 $77.02 $77.02 $74.35 7
2018-05-22 $77.00 $77.03 $77.00 $77.02 $74.35 600
2018-05-21 $76.50 $77.00 $76.50 $77.00 $74.33 1,830
2018-05-18 $76.48 $76.48 $76.48 $76.48 $73.82 200
2018-05-17 $73.00 $73.00 $73.00 $73.00 $70.47 0
2018-05-16 $73.00 $73.00 $73.00 $73.00 $70.47 0
2018-05-15 $73.00 $73.00 $73.00 $73.00 $70.47 0
2018-05-14 $73.00 $73.00 $73.00 $73.00 $70.47 0
2018-05-11 $73.00 $73.00 $73.00 $73.00 $70.08 15
2018-05-10 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-05-09 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-05-08 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-05-07 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-05-04 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-05-03 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-05-02 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-05-01 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-30 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-27 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-26 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-25 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-24 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-23 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-20 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-19 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-18 $73.00 $73.00 $73.00 $73.00 $70.08 0
2018-04-17 $73.00 $73.00 $73.00 $73.00 $70.08 15
2018-04-16 $73.00 $73.00 $73.00 $73.00 $70.08 200
2018-04-13 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-12 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-11 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-10 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-09 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-06 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-05 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-04 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-03 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-04-02 $72.50 $72.50 $72.50 $72.50 $69.60 0
2018-03-29 $72.57 $73.07 $71.57 $72.50 $69.60 4,329
2018-03-28 $73.70 $73.70 $73.70 $73.70 $70.75 181
2018-03-27 $73.70 $73.70 $73.70 $73.70 $70.75 200
2018-03-26 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-23 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-22 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-21 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-20 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-19 $74.50 $74.50 $74.50 $74.50 $71.51 1
2018-03-16 $74.50 $74.50 $74.50 $74.50 $71.51 3
2018-03-15 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-14 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-13 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-12 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-09 $74.50 $74.50 $74.50 $74.50 $71.51 0
2018-03-08 $74.50 $74.50 $74.50 $74.50 $71.51 1,000
2018-03-07 $73.50 $73.50 $73.50 $73.50 $70.56 54
2018-03-06 $73.50 $73.50 $73.50 $73.50 $70.56 46
2018-03-05 $73.50 $73.50 $66.15 $73.50 $70.56 869
2018-03-02 $73.50 $73.50 $73.50 $73.50 $70.56 100
2018-03-01 $72.50 $72.50 $72.50 $72.50 $69.60 100
2018-02-28 $71.02 $71.38 $71.02 $71.38 $68.52 200
2018-02-27 $72.00 $72.00 $72.00 $72.00 $69.12 200
2018-02-26 $73.50 $73.50 $72.53 $73.50 $70.56 331
2018-02-23 $72.00 $72.00 $72.00 $72.00 $69.12 0
2018-02-22 $72.00 $72.00 $72.00 $72.00 $69.12 0
2018-02-21 $71.35 $72.00 $71.35 $72.00 $69.12 2,951
2018-02-20 $71.45 $71.45 $71.35 $71.35 $68.49 2,100
2018-02-16 $70.52 $70.52 $70.52 $70.52 $67.69 260
2018-02-15 $64.58 $64.58 $64.58 $64.58 $61.64 0
2018-02-14 $64.58 $64.58 $64.58 $64.58 $61.64 100
2018-02-13 $66.64 $66.64 $66.64 $66.64 $63.60 0
2018-02-12 $66.64 $66.64 $66.64 $66.64 $63.60 0
2018-02-09 $66.64 $66.64 $66.64 $66.64 $63.60 300
2018-02-08 $71.75 $71.75 $71.75 $71.75 $68.48 2
2018-02-07 $71.75 $71.75 $71.75 $71.75 $68.48 0
2018-02-06 $71.75 $71.75 $71.75 $71.75 $68.48 0
2018-02-05 $71.75 $71.75 $71.75 $71.75 $68.48 84
2018-02-02 $71.75 $71.75 $71.75 $71.75 $68.48 196
2018-02-01 $71.75 $71.75 $71.75 $71.75 $68.48 3,000
2018-01-31 $72.05 $72.05 $72.05 $72.05 $68.77 0
2018-01-30 $72.05 $72.05 $72.05 $72.05 $68.77 0
2018-01-29 $72.05 $72.05 $72.05 $72.05 $68.77 0
2018-01-26 $72.05 $72.05 $72.05 $72.05 $68.77 65
2018-01-25 $72.05 $72.05 $72.05 $72.05 $68.77 11
2018-01-24 $72.05 $72.05 $72.05 $72.05 $68.77 300
2018-01-23 $73.00 $73.00 $73.00 $73.00 $69.67 0
2018-01-22 $73.00 $73.00 $73.00 $73.00 $69.67 10
2018-01-19 $72.95 $73.00 $72.95 $73.00 $69.67 1,161
2018-01-18 $71.94 $71.94 $71.94 $71.94 $68.66 0
2018-01-17 $71.94 $71.94 $71.94 $71.94 $68.66 0
2018-01-16 $71.94 $71.94 $71.94 $71.94 $68.66 200
2018-01-12 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-11 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-10 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-09 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-08 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-05 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-04 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-03 $73.95 $73.95 $73.95 $73.95 $70.58 0
2018-01-02 $73.95 $73.95 $73.95 $73.95 $70.58 75
2017-12-29 $73.95 $73.95 $73.95 $73.95 $70.58 200
2017-12-28 $68.23 $68.23 $68.23 $68.23 $65.12 0
2017-12-27 $68.23 $68.23 $68.23 $68.23 $65.12 0
2017-12-26 $68.23 $68.23 $68.23 $68.23 $65.12 100
2017-12-22 $70.25 $70.25 $70.25 $70.25 $67.05 5
2017-12-21 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-20 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-19 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-18 $70.25 $70.25 $70.25 $70.25 $67.05 3
2017-12-15 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-14 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-13 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-12 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-11 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-08 $70.25 $70.25 $70.25 $70.25 $67.05 69
2017-12-07 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-06 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-05 $70.25 $70.25 $70.25 $70.25 $67.05 0
2017-12-04 $70.22 $70.22 $70.22 $70.22 $67.02 0
2017-12-01 $70.25 $70.25 $70.25 $70.25 $67.05 1,200
2017-11-30 $72.00 $72.00 $72.00 $72.00 $68.72 1,000
2017-11-29 $69.47 $69.47 $69.47 $69.47 $66.30 168
2017-11-28 $69.50 $69.50 $69.47 $69.47 $66.30 1,100
2017-11-27 $62.00 $67.70 $62.00 $67.70 $64.62 1,100
2017-11-24 $66.25 $66.25 $66.25 $66.25 $63.23 0
2017-11-22 $66.25 $66.25 $66.25 $66.25 $63.23 0
2017-11-21 $66.25 $66.25 $66.25 $66.25 $63.23 0
2017-11-20 $64.01 $66.25 $64.01 $66.25 $63.23 800
2017-11-17 $65.09 $65.09 $65.09 $65.09 $61.75 0
2017-11-16 $65.09 $65.09 $65.09 $65.09 $61.75 0
2017-11-15 $65.09 $65.09 $65.09 $65.09 $61.75 0
2017-11-14 $65.01 $65.09 $65.01 $65.09 $61.75 315
2017-11-13 $67.50 $67.50 $67.50 $67.50 $64.03 0
2017-11-10 $67.51 $67.51 $67.51 $67.51 $64.04 0
2017-11-09 $67.52 $67.52 $67.51 $67.51 $64.04 544
2017-11-08 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-11-07 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-11-06 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-11-03 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-11-02 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-11-01 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-10-31 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-10-30 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-10-27 $74.95 $74.95 $74.95 $74.95 $71.10 0
2017-10-26 $74.95 $74.95 $74.95 $74.95 $71.10 300
2017-10-25 $73.50 $73.50 $73.50 $73.50 $69.72 0
2017-10-24 $73.50 $73.50 $73.50 $73.50 $69.72 0
2017-10-23 $73.50 $73.50 $73.50 $73.50 $69.72 0
2017-10-20 $73.50 $73.50 $73.50 $73.50 $69.72 0
2017-10-19 $73.50 $73.50 $73.50 $73.50 $69.72 0
2017-10-18 $73.35 $73.50 $73.35 $73.50 $69.72 500
2017-10-17 $71.99 $71.99 $71.99 $71.99 $68.29 0
2017-10-16 $71.99 $71.99 $71.99 $71.99 $68.29 100
2017-10-13 $71.99 $71.99 $71.99 $71.99 $68.29 100
2017-10-12 $73.35 $73.35 $73.35 $73.35 $69.58 50
2017-10-11 $74.00 $74.97 $73.25 $73.35 $69.58 1,925
2017-10-10 $73.90 $74.00 $73.83 $74.00 $70.20 1,309
2017-10-09 $66.60 $66.60 $66.60 $66.60 $63.18 0
2017-10-06 $66.60 $66.60 $66.60 $66.60 $63.18 0
2017-10-05 $66.60 $66.60 $66.60 $66.60 $63.18 0
2017-10-04 $66.60 $66.60 $66.60 $66.60 $63.18 175
2017-10-03 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-10-02 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-29 $66.55 $66.55 $66.55 $66.55 $63.13 75
2017-09-28 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-27 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-26 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-25 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-22 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-21 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-20 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-19 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-18 $66.55 $66.55 $66.55 $66.55 $63.13 10
2017-09-15 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-14 $66.55 $66.55 $66.55 $66.55 $63.13 0
2017-09-13 $66.01 $66.55 $65.51 $66.55 $63.13 800
2017-09-12 $65.00 $66.00 $65.00 $66.00 $62.61 910
2017-09-11 $63.25 $63.25 $63.25 $63.25 $60.00 0
2017-09-08 $63.25 $63.25 $63.25 $63.25 $60.00 0
2017-09-07 $63.25 $63.25 $63.25 $63.25 $60.00 200
2017-09-06 $64.00 $64.00 $64.00 $64.00 $60.71 100
2017-09-05 $64.01 $64.01 $64.01 $64.01 $60.72 400
2017-09-01 $63.36 $63.36 $63.36 $63.36 $60.10 0
2017-08-31 $63.36 $63.36 $63.36 $63.36 $60.10 0
2017-08-30 $63.36 $63.36 $63.36 $63.36 $60.10 400
2017-08-29 $61.84 $61.84 $61.84 $61.84 $58.66 0
2017-08-28 $61.84 $61.84 $61.84 $61.84 $58.66 0
2017-08-25 $61.84 $61.84 $61.84 $61.84 $58.66 0
2017-08-24 $61.84 $61.84 $61.84 $61.84 $58.66 0
2017-08-23 $61.84 $61.84 $61.84 $61.84 $58.66 0
2017-08-22 $61.84 $61.84 $61.84 $61.84 $58.66 0
2017-08-21 $61.84 $61.84 $61.84 $61.84 $58.66 100
2017-08-18 $62.00 $62.00 $62.00 $62.00 $58.81 0
2017-08-17 $62.00 $62.00 $62.00 $62.00 $58.81 0
2017-08-16 $62.00 $62.00 $62.00 $62.00 $58.81 100
2017-08-15 $61.65 $61.65 $61.65 $61.65 $58.48 0
2017-08-14 $61.65 $61.65 $61.65 $61.65 $58.48 0
2017-08-11 $61.61 $62.33 $61.34 $61.65 $58.48 500
2017-08-10 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-08-09 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-08-08 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-08-07 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-08-04 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-08-03 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-08-02 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-08-01 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-31 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-28 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-27 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-26 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-25 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-24 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-21 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-20 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-19 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-18 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-17 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-14 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-13 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-12 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-11 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-10 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-07 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-06 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-05 $67.50 $67.50 $67.50 $67.50 $63.61 0
2017-07-03 $67.50 $67.50 $67.48 $67.50 $63.61 850
2017-06-30 $64.00 $64.00 $64.00 $64.00 $60.31 100
2017-06-29 $61.41 $61.41 $61.41 $61.41 $57.87 0
2017-06-28 $61.41 $61.41 $61.41 $61.41 $57.87 100
2017-06-27 $60.80 $60.80 $60.80 $60.80 $57.30 0
2017-06-26 $60.80 $60.80 $60.80 $60.80 $57.30 0
2017-06-23 $60.80 $60.80 $60.80 $60.80 $57.30 100
2017-06-22 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-21 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-20 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-19 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-16 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-15 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-14 $60.51 $66.00 $60.51 $66.00 $62.20 600
2017-06-13 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-12 $66.00 $66.00 $66.00 $66.00 $62.20 0
2017-06-09 $64.01 $66.00 $64.01 $66.00 $62.20 300
2017-06-08 $61.59 $61.59 $61.59 $61.59 $58.04 0
2017-06-07 $61.59 $61.59 $61.59 $61.59 $58.04 0
2017-06-06 $61.59 $61.59 $61.59 $61.59 $58.04 300
2017-06-05 $64.01 $64.01 $64.01 $64.01 $60.32 0
2017-06-02 $64.01 $64.01 $64.01 $64.01 $60.32 0
2017-06-01 $64.01 $64.01 $64.01 $64.01 $60.32 0
2017-05-31 $64.01 $64.01 $64.01 $64.01 $60.32 500
2017-05-30 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-26 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-25 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-24 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-23 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-22 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-19 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-18 $67.25 $67.25 $67.25 $67.25 $63.38 0
2017-05-17 $67.25 $67.25 $67.25 $67.25 $63.38 100
2017-05-16 $67.25 $67.25 $67.25 $67.25 $63.38 478
2017-05-15 $71.35 $71.35 $71.35 $71.35 $67.24 0
2017-05-12 $71.35 $71.35 $71.35 $71.35 $67.24 100
2017-05-11 $71.45 $71.45 $71.45 $71.45 $66.95 0
2017-05-10 $71.45 $71.45 $71.45 $71.45 $66.95 100
2017-05-09 $70.00 $70.00 $70.00 $70.00 $65.60 600
2017-05-08 $66.55 $66.55 $66.55 $66.55 $62.36 0
2017-05-05 $66.55 $66.55 $66.55 $66.55 $62.36 0
2017-05-04 $66.55 $66.55 $66.55 $66.55 $62.36 0
2017-05-03 $66.55 $66.55 $66.55 $66.55 $62.36 0
2017-05-02 $66.25 $66.55 $66.25 $66.55 $62.36 200
2017-05-01 $69.01 $69.01 $69.01 $69.01 $64.67 0
2017-04-28 $69.01 $69.01 $69.01 $69.01 $64.67 0
2017-04-27 $69.01 $69.01 $69.01 $69.01 $64.67 0
2017-04-26 $69.01 $69.01 $69.01 $69.01 $64.67 0
2017-04-25 $69.01 $69.01 $69.01 $69.01 $64.67 100
2017-04-24 $66.25 $67.75 $66.25 $66.25 $62.08 700
2017-04-21 $66.05 $66.05 $66.05 $66.05 $61.89 100
2017-04-20 $66.25 $68.05 $66.25 $68.05 $63.77 1,200
2017-04-19 $70.00 $70.00 $70.00 $70.00 $65.60 0
2017-04-18 $70.00 $70.00 $70.00 $70.00 $65.60 0
2017-04-17 $70.00 $70.00 $70.00 $70.00 $65.60 0
2017-04-13 $70.00 $70.00 $70.00 $70.00 $65.60 0
2017-04-12 $70.00 $70.00 $70.00 $70.00 $65.60 1,200
2017-04-11 $68.00 $68.00 $68.00 $68.00 $63.72 400
2017-04-10 $67.02 $67.02 $67.02 $67.02 $62.80 0
2017-04-07 $67.02 $67.04 $67.02 $67.02 $62.80 500
2017-04-06 $72.75 $72.75 $72.75 $72.75 $68.17 0
2017-04-05 $72.75 $72.75 $72.75 $72.75 $68.17 0
2017-04-04 $72.75 $72.75 $72.75 $72.75 $68.17 0
2017-04-03 $72.75 $72.75 $72.75 $72.75 $68.17 0
2017-03-31 $72.75 $72.75 $72.75 $72.75 $68.17 0
2017-03-30 $72.75 $72.75 $72.75 $72.75 $68.17 400
2017-03-29 $67.00 $67.00 $67.00 $67.00 $62.78 0
2017-03-28 $67.00 $67.00 $67.00 $67.00 $62.78 53
2017-03-27 $67.00 $67.00 $67.00 $67.00 $62.78 0
2017-03-24 $67.00 $67.00 $67.00 $67.00 $62.78 0
2017-03-23 $66.75 $67.00 $66.75 $67.00 $62.78 200
2017-03-22 $74.00 $74.00 $74.00 $74.00 $69.34 1
2017-03-21 $74.00 $74.00 $74.00 $74.00 $69.34 0
2017-03-20 $73.25 $74.00 $73.25 $74.00 $69.34 400
2017-03-17 $72.50 $72.50 $72.50 $72.50 $67.94 500
2017-03-16 $72.25 $72.25 $72.25 $72.25 $67.70 0
2017-03-15 $72.00 $72.28 $71.00 $72.25 $67.70 2,200
2017-03-14 $73.00 $73.00 $73.00 $73.00 $68.41 0
2017-03-13 $73.00 $73.00 $73.00 $73.00 $68.41 0
2017-03-10 $73.00 $73.00 $73.00 $73.00 $68.41 0
2017-03-09 $72.50 $73.00 $72.50 $73.00 $68.41 1,000
2017-03-08 $71.26 $71.26 $71.26 $71.26 $66.78 331
2017-03-07 $71.75 $71.75 $71.75 $71.75 $67.23 0
2017-03-06 $71.75 $71.75 $71.75 $71.75 $67.23 0
2017-03-03 $71.75 $71.75 $71.75 $71.75 $67.23 800
2017-03-02 $69.69 $70.00 $69.69 $70.00 $65.60 902
2017-03-01 $71.00 $71.00 $71.00 $71.00 $66.53 0
2017-02-28 $71.00 $71.00 $71.00 $71.00 $66.53 300
2017-02-27 $72.00 $72.00 $72.00 $72.00 $67.47 90
2017-02-24 $72.00 $72.00 $72.00 $72.00 $67.47 0
2017-02-23 $72.00 $72.00 $72.00 $72.00 $67.47 500
2017-02-22 $70.00 $77.65 $70.00 $77.65 $72.76 400
2017-02-21 $78.56 $78.56 $70.59 $70.59 $66.15 245
2017-02-17 $70.65 $70.65 $70.65 $70.65 $66.20 0
2017-02-16 $72.27 $72.27 $70.65 $70.65 $66.20 483
2017-02-15 $75.00 $75.00 $75.00 $75.00 $69.88 100
2017-02-14 $66.21 $66.21 $66.21 $66.21 $61.69 0
2017-02-13 $66.21 $66.21 $66.21 $66.21 $61.69 0
2017-02-10 $66.21 $66.21 $66.21 $66.21 $61.69 0
2017-02-09 $66.21 $66.21 $66.21 $66.21 $61.69 0
2017-02-08 $66.21 $66.21 $66.21 $66.21 $61.69 0
2017-02-07 $66.21 $66.21 $66.21 $66.21 $61.69 0
2017-02-06 $71.00 $71.76 $66.21 $66.21 $61.69 5,300
2017-02-03 $73.40 $73.75 $73.40 $73.50 $68.48 2,700
2017-02-02 $66.00 $66.00 $65.56 $66.00 $61.49 4,400
2017-02-01 $64.06 $66.00 $64.06 $66.00 $61.49 800
2017-01-31 $66.00 $66.00 $65.06 $66.00 $61.49 900
2017-01-30 $66.17 $66.17 $66.17 $66.17 $61.65 1,050
2017-01-27 $65.06 $65.06 $65.06 $65.06 $60.62 550
2017-01-26 $56.93 $60.00 $56.93 $60.00 $55.90 300
2017-01-25 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-24 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-23 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-20 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-19 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-18 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-17 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-13 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-12 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-11 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-10 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-09 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-06 $66.50 $66.50 $66.50 $66.50 $61.96 0
2017-01-05 $62.01 $66.50 $62.01 $66.50 $61.96 700
2017-01-04 $63.25 $64.75 $63.25 $64.75 $60.33 776
2017-01-03 $61.50 $61.50 $61.50 $61.50 $57.30 250
2016-12-30 $60.95 $61.30 $60.95 $61.30 $57.11 1,010
2016-12-29 $60.25 $60.25 $60.25 $60.25 $56.14 0
2016-12-28 $60.25 $60.25 $60.25 $60.25 $56.14 0
2016-12-27 $60.25 $60.25 $60.25 $60.25 $56.14 170
2016-12-23 $60.25 $60.25 $60.25 $60.25 $56.14 0
2016-12-22 $60.25 $60.25 $60.25 $60.25 $56.14 0
2016-12-21 $60.25 $60.25 $60.25 $60.25 $56.14 0
2016-12-20 $60.25 $60.25 $60.25 $60.25 $56.14 250
2016-12-19 $58.35 $58.35 $58.35 $58.35 $54.37 500
2016-12-16 $58.02 $58.02 $58.02 $58.02 $54.06 5
2016-12-15 $57.11 $58.02 $57.11 $58.02 $54.06 1,100
2016-12-14 $57.11 $57.11 $57.11 $57.11 $53.21 0
2016-12-13 $57.11 $57.11 $57.11 $57.11 $53.21 0
2016-12-12 $57.11 $57.11 $57.11 $57.11 $53.21 0
2016-12-09 $57.11 $57.11 $57.11 $57.11 $53.21 0
2016-12-08 $57.11 $57.11 $57.11 $57.11 $53.21 0
2016-12-07 $57.11 $57.11 $57.11 $57.11 $53.21 0
2016-12-06 $57.11 $57.11 $57.11 $57.11 $53.21 500
2016-12-05 $56.04 $56.04 $56.04 $56.04 $52.21 0
2016-12-02 $56.04 $56.04 $56.04 $56.04 $52.21 0
2016-12-01 $56.04 $56.04 $56.04 $56.04 $52.21 12
2016-11-30 $59.00 $59.00 $56.04 $56.04 $52.21 700
2016-11-29 $52.00 $52.00 $52.00 $52.00 $48.45 100
2016-11-28 $52.00 $52.00 $50.45 $50.95 $47.47 600
2016-11-25 $51.99 $51.99 $51.99 $51.99 $48.44 180
2016-11-23 $48.00 $48.01 $47.81 $48.00 $44.72 1,560
2016-11-22 $48.20 $48.20 $47.98 $48.00 $44.72 13,000
2016-11-21 $48.25 $48.25 $48.00 $48.25 $44.96 4,842
2016-11-18 $49.00 $49.00 $47.99 $48.00 $44.72 8,825
2016-11-17 $48.15 $49.11 $47.98 $48.00 $44.72 14,350
2016-11-16 $48.10 $48.10 $48.00 $48.00 $44.72 2,067
2016-11-15 $48.05 $48.05 $47.91 $47.91 $44.64 1,808
2016-11-14 $48.00 $48.00 $47.75 $47.75 $44.49 4,500
2016-11-11 $47.88 $48.00 $47.88 $48.00 $44.72 1,069
2016-11-10 $47.75 $48.00 $47.75 $48.00 $44.72 5,162
2016-11-09 $47.01 $47.01 $47.01 $47.01 $43.43 0
2016-11-08 $47.01 $47.01 $47.01 $47.01 $43.43 0
2016-11-07 $47.01 $47.01 $47.01 $47.01 $43.43 0
2016-11-04 $47.01 $47.01 $47.01 $47.01 $43.43 0
2016-11-03 $47.01 $47.01 $47.01 $47.01 $43.43 0
2016-11-02 $47.00 $47.01 $47.00 $47.01 $43.43 800
2016-11-01 $47.00 $47.00 $47.00 $47.00 $43.42 0
2016-10-31 $47.00 $47.00 $47.00 $47.00 $43.42 0
2016-10-28 $47.00 $47.00 $47.00 $47.00 $43.42 600
2016-10-27 $47.65 $47.65 $47.65 $47.65 $44.02 0
2016-10-26 $47.65 $47.65 $47.65 $47.65 $44.02 10
2016-10-25 $47.45 $47.65 $47.45 $47.65 $44.02 300
2016-10-24 $47.45 $47.45 $46.70 $46.70 $43.15 200
2016-10-21 $47.45 $47.45 $47.45 $47.45 $43.84 0
2016-10-20 $47.45 $47.45 $47.45 $47.45 $43.84 300
2016-10-19 $46.30 $46.30 $46.30 $46.30 $42.78 400
2016-10-18 $47.41 $47.41 $47.41 $47.41 $43.80 0
2016-10-17 $47.41 $47.41 $47.41 $47.41 $43.80 0
2016-10-14 $47.41 $47.41 $47.41 $47.41 $43.80 0
2016-10-13 $47.41 $47.41 $47.41 $47.41 $43.80 0
2016-10-12 $47.41 $47.41 $47.41 $47.41 $43.80 100
2016-10-11 $47.00 $47.00 $47.00 $47.00 $43.42 0
2016-10-10 $47.00 $47.00 $47.00 $47.00 $43.42 0
2016-10-07 $47.00 $47.00 $47.00 $47.00 $43.42 0
2016-10-06 $46.87 $47.00 $46.87 $47.00 $43.42 1,000
2016-10-05 $46.97 $46.97 $46.97 $46.97 $43.40 200
2016-10-04 $44.75 $44.75 $44.75 $44.75 $41.34 16,400
2016-10-03 $44.75 $44.75 $44.75 $44.75 $41.34 0
2016-09-30 $44.75 $44.75 $44.75 $44.75 $41.34 0
2016-09-29 $44.75 $44.75 $44.75 $44.75 $41.34 0
2016-09-28 $44.75 $44.75 $44.75 $44.75 $41.34 0
2016-09-27 $44.75 $44.75 $44.71 $44.75 $41.34 700
2016-09-26 $46.24 $46.24 $44.34 $45.00 $41.58 5,082
2016-09-23 $45.76 $45.80 $44.99 $45.32 $41.87 3,400
2016-09-22 $46.50 $46.51 $46.50 $46.50 $42.96 3,950
2016-09-21 $46.51 $46.84 $46.42 $46.75 $43.19 900
2016-09-20 $47.01 $47.01 $46.71 $46.71 $43.16 1,200
2016-09-19 $47.00 $47.01 $46.46 $47.00 $43.42 3,550
2016-09-16 $47.95 $47.95 $46.44 $46.90 $43.33 14,002
2016-09-15 $45.96 $48.00 $45.96 $47.80 $44.16 1,314
2016-09-14 $46.47 $46.65 $46.47 $46.65 $43.10 300
2016-09-13 $46.35 $46.35 $46.35 $46.35 $42.82 500
2016-09-12 $46.26 $46.26 $46.26 $46.26 $42.74 162
2016-09-09 $45.99 $45.99 $45.99 $45.99 $42.49 0
2016-09-08 $45.99 $45.99 $45.99 $45.99 $42.49 0
2016-09-07 $45.99 $45.99 $45.98 $45.99 $42.49 1,601
2016-09-06 $45.74 $45.74 $45.74 $45.74 $42.26 0
2016-09-02 $45.74 $45.74 $45.74 $45.74 $42.26 0
2016-09-01 $45.74 $45.74 $45.74 $45.74 $42.26 0
2016-08-31 $45.74 $45.74 $45.74 $45.74 $42.26 0
2016-08-30 $45.74 $45.74 $45.74 $45.74 $42.26 100
2016-08-29 $42.64 $45.50 $41.76 $45.50 $42.04 1,300
2016-08-26 $45.33 $45.33 $45.33 $45.33 $41.88 1,001
2016-08-25 $45.53 $46.12 $45.26 $45.33 $41.88 6,966
2016-08-24 $45.33 $45.38 $45.33 $45.38 $41.93 2,000
2016-08-23 $45.22 $45.23 $45.22 $45.23 $41.79 2,498
2016-08-22 $45.00 $45.00 $45.00 $45.00 $41.58 3,385
2016-08-19 $45.00 $45.00 $45.00 $45.00 $41.58 1,400
2016-08-18 $44.80 $45.00 $44.80 $45.00 $41.58 4,300
2016-08-17 $44.63 $44.63 $44.63 $44.63 $41.23 0
2016-08-16 $44.63 $44.63 $44.63 $44.63 $41.23 0
2016-08-15 $44.63 $44.63 $44.63 $44.63 $41.23 0
2016-08-12 $44.63 $44.63 $44.63 $44.63 $41.23 0
2016-08-11 $44.63 $44.63 $44.63 $44.63 $40.86 80
2016-08-10 $44.63 $44.63 $44.63 $44.63 $40.86 0
2016-08-09 $44.63 $44.63 $44.63 $44.63 $40.86 0
2016-08-08 $45.00 $45.00 $44.63 $44.63 $40.86 300
2016-08-05 $45.00 $45.00 $45.00 $45.00 $41.20 130
2016-08-04 $44.88 $44.88 $44.88 $44.88 $41.09 0
2016-08-03 $44.88 $44.88 $44.88 $44.88 $41.09 3
2016-08-02 $44.88 $44.88 $44.88 $44.88 $41.09 0
2016-08-01 $44.88 $44.88 $44.88 $44.88 $41.09 101
2016-07-29 $42.86 $44.66 $42.86 $44.66 $40.89 200
2016-07-28 $45.10 $45.10 $45.10 $45.10 $41.29 0
2016-07-27 $45.10 $45.10 $45.10 $45.10 $41.29 416
2016-07-26 $45.50 $45.50 $45.00 $45.10 $41.29 1,100
2016-07-25 $46.00 $46.00 $45.80 $45.80 $41.93 842
2016-07-22 $46.75 $46.75 $45.75 $45.75 $41.89 750
2016-07-21 $45.50 $45.50 $45.50 $45.50 $41.66 0
2016-07-20 $44.52 $45.78 $42.40 $45.50 $41.66 12,700
2016-07-19 $45.25 $45.25 $41.41 $45.25 $41.43 368
2016-07-18 $44.00 $44.00 $44.00 $44.00 $40.28 0
2016-07-15 $44.00 $44.00 $44.00 $44.00 $40.28 0
2016-07-14 $44.00 $44.00 $44.00 $44.00 $40.28 0
2016-07-13 $43.95 $44.00 $43.95 $44.00 $40.28 15,150
2016-07-12 $45.25 $45.25 $45.25 $45.25 $41.43 550
2016-07-11 $43.00 $45.64 $42.99 $45.50 $41.66 7,070
2016-07-08 $39.64 $39.64 $39.64 $39.64 $36.29 0
2016-07-07 $39.64 $39.64 $39.64 $39.64 $36.29 275
2016-07-06 $42.10 $42.10 $42.10 $42.10 $38.55 0
2016-07-05 $42.11 $42.11 $42.07 $42.10 $38.55 1,075
2016-07-01 $42.25 $42.25 $41.50 $41.76 $38.23 425
2016-06-30 $41.50 $42.00 $41.50 $42.00 $38.45 1,100
2016-06-29 $42.00 $42.00 $41.70 $41.80 $38.27 1,300
2016-06-28 $39.50 $39.50 $39.50 $39.50 $36.16 0
2016-06-27 $39.50 $39.50 $39.50 $39.50 $36.16 0
2016-06-24 $39.50 $39.50 $39.50 $39.50 $36.16 0
2016-06-23 $39.50 $39.50 $39.50 $39.50 $36.16 0
2016-06-22 $39.50 $39.50 $39.50 $39.50 $36.16 0
2016-06-21 $39.50 $39.50 $39.50 $39.50 $36.16 0
2016-06-20 $40.05 $40.50 $39.11 $39.50 $36.16 5,900
2016-06-17 $41.10 $42.50 $37.91 $37.91 $34.71 5,208
2016-06-16 $41.99 $41.99 $41.99 $41.99 $38.44 84
2016-06-15 $36.56 $41.99 $36.56 $41.99 $38.44 2,500
2016-06-14 $40.00 $40.00 $40.00 $40.00 $36.62 0
2016-06-13 $40.00 $40.00 $40.00 $40.00 $36.62 0
2016-06-10 $40.00 $40.00 $40.00 $40.00 $36.62 25
2016-06-09 $39.45 $40.00 $39.45 $40.00 $36.62 200
2016-06-08 $38.85 $39.25 $38.85 $39.25 $35.94 300
2016-06-07 $38.10 $38.10 $38.10 $38.10 $34.88 0
2016-06-06 $38.10 $38.10 $38.10 $38.10 $34.88 0
2016-06-03 $37.98 $38.35 $37.98 $38.10 $34.88 1,200
2016-06-02 $38.00 $38.50 $38.00 $38.50 $35.25 1,782
2016-06-01 $38.47 $38.47 $38.47 $38.47 $35.22 500
2016-05-31 $38.47 $38.47 $38.47 $38.47 $35.22 0
2016-05-27 $38.47 $38.47 $38.47 $38.47 $35.22 0
2016-05-26 $38.47 $38.47 $38.47 $38.47 $35.22 0
2016-05-25 $38.47 $38.47 $38.47 $38.47 $35.22 65
2016-05-24 $38.00 $38.47 $37.32 $38.47 $35.22 2,302
2016-05-23 $38.47 $38.47 $38.47 $38.47 $35.22 0
2016-05-20 $38.47 $38.47 $38.47 $38.47 $35.22 0
2016-05-19 $38.47 $38.47 $38.47 $38.47 $35.22 100
2016-05-18 $37.07 $37.25 $37.07 $37.25 $34.10 1,244
2016-05-17 $37.50 $37.50 $37.50 $37.50 $34.33 0
2016-05-16 $37.50 $37.50 $37.50 $37.50 $34.33 0
2016-05-13 $37.50 $37.50 $37.50 $37.50 $34.33 0
2016-05-12 $37.50 $37.50 $37.50 $37.50 $33.97 0
2016-05-11 $37.50 $37.50 $37.50 $37.50 $33.97 0
2016-05-10 $37.50 $37.50 $37.50 $37.50 $33.97 0
2016-05-09 $37.50 $37.50 $37.50 $37.50 $33.97 0
2016-05-06 $37.50 $37.50 $37.50 $37.50 $33.97 0
2016-05-05 $37.50 $37.50 $37.50 $37.50 $33.97 0
2016-05-04 $37.50 $37.50 $37.50 $37.50 $33.97 100
2016-05-03 $36.30 $36.30 $36.30 $36.30 $32.88 0
2016-05-02 $36.30 $36.30 $36.30 $36.30 $32.88 0
2016-04-29 $36.30 $36.30 $36.30 $36.30 $32.88 0
2016-04-28 $36.30 $36.30 $36.30 $36.30 $32.88 0
2016-04-27 $37.00 $37.00 $36.30 $36.30 $32.88 3,124
2016-04-26 $35.99 $35.99 $35.99 $35.99 $32.60 0
2016-04-25 $35.99 $35.99 $35.99 $35.99 $32.60 0
2016-04-22 $35.99 $35.99 $35.99 $35.99 $32.60 0
2016-04-21 $35.99 $35.99 $35.99 $35.99 $32.60 0
2016-04-20 $35.99 $35.99 $35.99 $35.99 $32.60 0
2016-04-19 $35.99 $35.99 $35.99 $35.99 $32.60 0
2016-04-18 $35.99 $35.99 $35.99 $35.99 $32.60 2
2016-04-15 $35.99 $35.99 $35.99 $35.99 $32.60 2
2016-04-14 $35.99 $35.99 $35.99 $35.99 $32.60 2
2016-04-13 $35.99 $35.99 $35.99 $35.99 $32.60 0
2016-04-12 $36.20 $36.20 $35.99 $35.99 $32.60 300
2016-04-11 $35.85 $35.85 $35.85 $35.85 $32.47 0
2016-04-08 $36.50 $36.50 $35.30 $35.85 $32.47 6,500
2016-04-07 $36.80 $36.80 $35.76 $36.02 $32.63 3,604
2016-04-06 $35.50 $36.43 $35.50 $35.99 $32.60 7,125
2016-04-05 $36.55 $36.55 $34.39 $34.39 $31.15 8,250
2016-04-04 $34.95 $36.60 $34.95 $35.81 $32.43 7,950
2016-04-01 $34.40 $34.40 $34.35 $34.35 $31.11 920
2016-03-31 $34.84 $34.84 $34.50 $34.50 $31.25 200
2016-03-30 $34.35 $34.36 $34.25 $34.35 $31.11 2,304
2016-03-29 $34.35 $34.35 $34.35 $34.35 $31.11 17
2016-03-28 $34.35 $34.39 $34.35 $34.35 $31.11 1,650
2016-03-24 $34.20 $34.51 $32.60 $34.50 $31.25 25,615
2016-03-23 $34.10 $34.15 $34.10 $34.15 $30.93 73,200
2016-03-22 $34.28 $34.55 $34.28 $34.55 $31.29 300
2016-03-21 $38.35 $38.35 $38.35 $38.35 $34.74 0
2016-03-18 $38.35 $38.35 $38.35 $38.35 $34.74 0
2016-03-17 $38.35 $38.35 $38.35 $38.35 $34.74 0
2016-03-16 $38.35 $38.35 $38.35 $38.35 $34.74 106
2016-03-15 $37.75 $37.75 $37.75 $37.75 $34.19 150
2016-03-14 $34.60 $34.60 $34.60 $34.60 $31.34 0
2016-03-11 $34.60 $34.60 $34.60 $34.60 $31.34 0
2016-03-10 $34.60 $34.60 $34.60 $34.60 $31.34 0
2016-03-09 $34.60 $34.60 $34.60 $34.60 $31.34 0
2016-03-08 $34.60 $34.60 $34.60 $34.60 $31.34 100
2016-03-07 $34.60 $34.60 $34.60 $34.60 $31.34 0
2016-03-04 $34.51 $34.60 $34.51 $34.60 $31.34 295
2016-03-03 $32.85 $32.85 $32.85 $32.85 $29.75 0
2016-03-02 $32.85 $32.85 $32.85 $32.85 $29.75 0
2016-03-01 $34.50 $34.50 $32.50 $32.85 $29.75 350
2016-02-29 $33.00 $33.00 $33.00 $33.00 $29.89 100
2016-02-26 $34.59 $34.59 $34.59 $34.59 $31.33 25
2016-02-25 $34.59 $34.59 $34.59 $34.59 $31.33 0
2016-02-24 $34.60 $34.60 $34.59 $34.59 $31.33 800
2016-02-23 $35.80 $35.80 $35.80 $35.80 $32.43 0
2016-02-22 $35.80 $35.80 $35.80 $35.80 $32.43 0
2016-02-19 $35.80 $35.80 $35.80 $35.80 $32.43 0
2016-02-18 $35.80 $35.80 $35.80 $35.80 $32.43 0
2016-02-17 $35.80 $35.80 $35.80 $35.80 $32.43 0
2016-02-16 $35.35 $37.96 $35.35 $35.80 $32.43 700
2016-02-12 $35.19 $35.19 $35.19 $35.19 $31.88 0
2016-02-11 $35.19 $35.19 $35.19 $35.19 $31.88 0
2016-02-10 $35.60 $35.60 $35.60 $35.60 $31.88 0
2016-02-09 $35.60 $35.60 $35.60 $35.60 $31.88 0
2016-02-08 $35.60 $35.60 $35.60 $35.60 $31.88 0
2016-02-05 $35.60 $35.60 $35.60 $35.60 $31.88 0
2016-02-04 $35.60 $35.60 $35.60 $35.60 $31.88 0
2016-02-03 $35.60 $35.60 $35.60 $35.60 $31.88 398
2016-02-02 $35.60 $35.60 $35.60 $35.60 $31.88 0
2016-02-01 $35.01 $35.75 $35.01 $35.60 $31.88 1,000
2016-01-29 $36.25 $36.25 $36.25 $36.25 $32.46 0
2016-01-28 $36.25 $36.25 $36.25 $36.25 $32.46 0
2016-01-27 $36.25 $36.25 $36.25 $36.25 $32.46 0
2016-01-26 $36.25 $36.25 $36.25 $36.25 $32.46 0
2016-01-25 $36.25 $36.25 $36.25 $36.25 $32.46 127
2016-01-22 $38.00 $38.00 $38.00 $38.00 $34.03 0
2016-01-21 $38.00 $38.00 $38.00 $38.00 $34.03 0
2016-01-20 $38.00 $38.00 $38.00 $38.00 $34.03 0
2016-01-19 $38.00 $38.00 $38.00 $38.00 $34.03 75
2016-01-15 $38.00 $38.00 $38.00 $38.00 $34.03 0
2016-01-14 $38.00 $38.00 $38.00 $38.00 $34.03 0
2016-01-13 $38.00 $38.00 $38.00 $38.00 $34.03 300
2016-01-12 $36.00 $36.00 $36.00 $36.00 $32.23 0
2016-01-11 $38.19 $38.19 $36.00 $36.00 $32.23 262
2016-01-08 $36.00 $36.00 $36.00 $36.00 $32.23 0
2016-01-07 $37.50 $37.50 $36.00 $36.00 $32.23 1,000
2016-01-06 $37.50 $37.50 $37.50 $37.50 $33.58 200
2016-01-05 $39.99 $39.99 $39.99 $39.99 $35.81 0
2016-01-04 $40.00 $40.00 $39.99 $39.99 $35.81 1,124
2015-12-31 $36.75 $36.75 $36.75 $36.75 $32.91 205
2015-12-30 $36.25 $36.75 $36.25 $36.75 $32.91 2,100
2015-12-29 $35.00 $35.00 $35.00 $35.00 $31.34 0
2015-12-28 $35.00 $35.00 $35.00 $35.00 $31.34 0
2015-12-24 $35.00 $35.00 $35.00 $35.00 $31.34 0
2015-12-23 $35.00 $35.00 $35.00 $35.00 $31.34 305
2015-12-22 $33.72 $33.72 $33.72 $33.72 $30.19 0
2015-12-21 $33.72 $33.72 $33.72 $33.72 $30.19 0
2015-12-18 $33.72 $33.72 $33.72 $33.72 $30.19 0
2015-12-17 $33.72 $33.72 $33.72 $33.72 $30.19 0
2015-12-16 $33.72 $33.72 $33.72 $33.72 $30.19 0
2015-12-15 $33.72 $33.72 $33.72 $33.72 $30.19 0
2015-12-14 $33.76 $33.76 $33.72 $33.72 $30.19 1,408
2015-12-11 $36.25 $36.25 $36.25 $36.25 $32.46 0
2015-12-10 $36.25 $36.25 $36.25 $36.25 $32.46 0
2015-12-09 $36.00 $36.25 $36.00 $36.25 $32.46 399
2015-12-08 $35.95 $35.95 $35.95 $35.95 $32.19 100
2015-12-07 $36.60 $36.60 $36.60 $36.60 $32.77 0
2015-12-04 $36.60 $36.60 $36.60 $36.60 $32.77 0
2015-12-03 $36.60 $36.60 $36.60 $36.60 $32.77 0
2015-12-02 $36.60 $36.60 $36.60 $36.60 $32.77 0
2015-12-01 $36.60 $36.60 $36.60 $36.60 $32.77 500
2015-11-30 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-27 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-25 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-24 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-23 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-20 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-19 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-18 $37.40 $37.40 $37.40 $37.40 $33.49 0
2015-11-17 $37.40 $37.40 $37.40 $37.40 $33.49 6
2015-11-16 $37.40 $37.40 $37.40 $37.40 $33.49 445
2015-11-13 $36.09 $36.09 $36.09 $36.09 $32.32 0
2015-11-12 $36.50 $36.50 $36.50 $36.50 $32.32 0
2015-11-11 $36.50 $36.50 $36.50 $36.50 $32.32 150
2015-11-10 $37.00 $37.00 $37.00 $37.00 $32.76 0
2015-11-09 $37.05 $37.20 $37.00 $37.00 $32.76 763
2015-11-06 $37.36 $37.36 $37.36 $37.36 $33.08 0
2015-11-05 $37.36 $37.36 $37.36 $37.36 $33.08 350
2015-11-04 $36.84 $36.84 $36.84 $36.84 $32.62 0
2015-11-03 $36.84 $36.84 $36.84 $36.84 $32.62 200
2015-11-02 $33.50 $33.50 $33.50 $33.50 $29.66 500
2015-10-30 $33.50 $33.50 $33.49 $33.49 $29.66 620
2015-10-29 $33.00 $33.00 $33.00 $33.00 $29.22 0
2015-10-28 $33.00 $33.00 $33.00 $33.00 $29.22 0
2015-10-27 $33.00 $33.00 $33.00 $33.00 $29.22 0
2015-10-26 $33.00 $33.00 $33.00 $33.00 $29.22 0
2015-10-23 $32.98 $33.00 $32.98 $33.00 $29.22 1,181
2015-10-22 $33.45 $33.45 $33.45 $33.45 $29.62 0
2015-10-21 $33.45 $33.45 $33.45 $33.45 $29.62 0
2015-10-20 $33.45 $33.45 $33.45 $33.45 $29.62 0
2015-10-19 $33.45 $33.45 $33.45 $33.45 $29.62 0
2015-10-16 $33.45 $33.45 $33.45 $33.45 $29.62 200
2015-10-15 $32.68 $32.68 $32.68 $32.68 $28.94 0
2015-10-14 $32.68 $32.68 $32.68 $32.68 $28.94 0
2015-10-13 $32.68 $32.68 $32.68 $32.68 $28.94 0
2015-10-12 $32.68 $32.68 $32.68 $32.68 $28.94 200
2015-10-09 $33.16 $33.16 $33.16 $33.16 $29.36 0
2015-10-08 $33.16 $33.16 $33.16 $33.16 $29.36 0
2015-10-07 $33.16 $33.16 $33.16 $33.16 $29.36 101
2015-10-06 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-10-05 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-10-02 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-10-01 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-09-30 $33.20 $33.20 $33.20 $33.20 $29.40 103
2015-09-29 $32.26 $32.26 $32.26 $32.26 $28.56 0
2015-09-28 $32.26 $32.26 $32.26 $32.26 $28.56 2
2015-09-25 $32.26 $32.26 $32.26 $32.26 $28.56 1
2015-09-24 $32.26 $32.26 $32.26 $32.26 $28.56 0
2015-09-23 $32.26 $32.26 $32.26 $32.26 $28.56 100
2015-09-22 $33.20 $33.20 $33.20 $33.20 $29.40 299
2015-09-21 $33.08 $33.08 $33.08 $33.08 $29.29 0
2015-09-18 $33.08 $33.08 $33.08 $33.08 $29.29 0
2015-09-17 $33.08 $33.08 $33.08 $33.08 $29.29 0
2015-09-16 $33.15 $33.15 $33.08 $33.08 $29.29 601
2015-09-15 $32.12 $32.12 $32.12 $32.12 $28.44 0
2015-09-14 $32.12 $32.12 $32.12 $32.12 $28.44 0
2015-09-11 $32.12 $32.12 $32.12 $32.12 $28.44 1,000
2015-09-10 $33.00 $33.24 $33.00 $33.24 $29.43 500
2015-09-09 $32.20 $32.20 $32.20 $32.20 $28.51 0
2015-09-08 $32.20 $32.20 $32.20 $32.20 $28.51 125
2015-09-04 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-09-03 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-09-02 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-09-01 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-08-31 $33.20 $33.20 $33.20 $33.20 $29.40 0
2015-08-28 $33.25 $33.25 $33.20 $33.20 $29.40 353
2015-08-27 $31.79 $31.79 $31.79 $31.79 $28.15 0
2015-08-26 $31.79 $31.79 $31.79 $31.79 $28.15 0
2015-08-25 $33.00 $33.00 $31.79 $31.79 $28.15 1,000
2015-08-24 $33.50 $33.50 $32.84 $32.84 $29.08 1,416
2015-08-21 $34.34 $34.34 $34.34 $34.34 $30.41 0
2015-08-20 $34.34 $34.34 $34.34 $34.34 $30.41 0
2015-08-19 $34.34 $34.34 $34.34 $34.34 $30.41 0
2015-08-18 $34.34 $34.34 $34.34 $34.34 $30.41 0
2015-08-17 $34.34 $34.34 $34.34 $34.34 $30.41 53
2015-08-14 $34.34 $34.34 $34.34 $34.34 $30.41 0
2015-08-13 $34.75 $34.75 $34.75 $34.75 $30.41 0
2015-08-12 $34.75 $34.75 $34.75 $34.75 $30.41 0
2015-08-11 $34.75 $34.75 $34.75 $34.75 $30.41 0
2015-08-10 $34.75 $34.75 $34.75 $34.75 $30.41 0
2015-08-07 $34.75 $34.75 $34.75 $34.75 $30.41 0
2015-08-06 $34.75 $34.75 $34.75 $34.75 $30.41 0
2015-08-05 $34.90 $34.90 $34.75 $34.75 $30.41 400
2015-08-04 $34.90 $34.90 $34.90 $34.90 $30.54 475
2015-08-03 $34.78 $34.78 $34.78 $34.78 $30.44 0
2015-07-31 $34.78 $34.78 $34.78 $34.78 $30.44 0
2015-07-30 $34.80 $34.80 $34.78 $34.78 $30.44 706
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.