Citizens Financial Services Inc (CZFS) Exchange: PINK

  1. Overview
  2. Citizens Financial Services Inc (CZFS)

Data as of May 6, 2024

$45.57 ($-1.94) -4.08%

Citizens Financial Services Inc - Daily Information
Click for more stock information on Citizens Financial Services Inc.
Daily Information Data
Date May 6, 2024
Open $47.00
Previous Close $45.57
High $47.00
Low $45.18
Adjusted Open $47.00
Previous Adjusted Close $45.57
Adjusted High $47.00
Adjusted Low $45.18

About Citizens Financial Services Inc (CZFS)

Invest in Citizens Financial Services Inc (CZFS)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Citizens Financial Services Inc (CZFS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $47.00 $47.00 $45.18 $45.57 $45.57 3,950
2024-04-11 $47.32 $47.51 $47.25 $47.51 $47.51 11,506
2024-04-10 $46.67 $46.91 $44.61 $46.91 $46.91 8,390
2024-04-09 $47.75 $48.00 $47.42 $48.00 $48.00 3,125
2024-04-08 $47.32 $47.32 $47.32 $47.32 $47.32 1,486
2024-04-05 $47.15 $47.84 $47.15 $47.30 $47.30 1,249
2024-04-04 $48.12 $48.12 $47.21 $47.21 $47.21 4,026
2024-04-03 $47.00 $48.17 $46.76 $46.76 $46.76 3,454
2024-04-02 $47.39 $48.00 $46.51 $46.52 $46.52 5,594
2024-04-01 $49.80 $49.80 $48.10 $48.18 $48.18 4,042
2024-03-28 $46.20 $49.49 $45.75 $49.20 $49.20 8,742
2024-03-27 $44.62 $46.00 $43.46 $45.90 $45.90 4,209
2024-03-26 $44.81 $44.81 $44.00 $44.00 $44.00 2,312
2024-03-25 $44.86 $46.00 $44.43 $44.43 $44.43 2,220
2024-03-22 $44.96 $46.00 $44.70 $44.70 $44.70 3,283
2024-03-21 $44.94 $45.75 $43.41 $45.37 $45.37 7,063
2024-03-20 $43.40 $45.25 $42.62 $45.19 $45.19 9,623
2024-03-19 $41.00 $41.30 $41.00 $41.14 $41.14 3,310
2024-03-18 $41.68 $42.00 $40.71 $40.77 $40.77 4,740
2024-03-15 $40.72 $42.66 $40.72 $42.00 $42.00 28,899
2024-03-14 $42.56 $42.56 $41.44 $41.44 $41.44 8,316
2024-03-13 $42.94 $43.10 $42.83 $43.05 $42.55 4,330
2024-03-12 $44.27 $44.27 $42.68 $42.75 $42.75 10,876
2024-03-11 $43.99 $44.86 $43.50 $43.98 $43.98 4,599
2024-03-08 $45.21 $45.25 $42.80 $42.85 $42.85 7,254
2024-03-07 $45.46 $45.46 $45.07 $45.07 $45.07 2,752
2024-03-06 $46.48 $46.54 $44.25 $44.25 $44.25 7,060
2024-03-05 $46.45 $46.78 $46.43 $46.78 $46.78 3,794
2024-03-04 $46.68 $46.68 $45.00 $45.72 $45.72 2,980
2024-03-01 $47.37 $47.37 $45.82 $45.82 $45.82 4,863
2024-02-29 $46.32 $46.75 $46.32 $46.75 $46.75 2,925
2024-02-28 $43.49 $46.48 $43.49 $45.56 $45.56 3,930
2024-02-27 $46.74 $46.74 $46.11 $46.11 $46.11 2,044
2024-02-26 $46.96 $46.96 $46.28 $46.28 $46.28 1,720
2024-02-23 $46.52 $46.58 $46.00 $46.58 $46.58 2,642
2024-02-22 $47.50 $47.50 $46.00 $46.40 $46.40 6,478
2024-02-21 $49.23 $49.23 $47.44 $47.44 $47.44 4,869
2024-02-20 $49.00 $49.00 $48.00 $48.83 $48.83 4,546
2024-02-16 $49.99 $51.53 $48.72 $48.72 $48.72 4,255
2024-02-15 $49.21 $50.98 $49.21 $50.04 $50.04 6,295
2024-02-14 $48.11 $49.50 $47.50 $49.08 $49.08 7,894
2024-02-13 $51.00 $51.00 $47.87 $48.08 $48.08 9,260
2024-02-12 $51.25 $53.00 $51.25 $52.01 $52.01 13,303
2024-02-09 $50.26 $51.99 $50.26 $51.35 $51.35 15,921
2024-02-08 $51.94 $51.94 $51.45 $51.45 $51.45 4,912
2024-02-07 $53.12 $53.12 $52.11 $52.11 $52.11 4,876
2024-02-06 $54.01 $54.29 $53.18 $53.18 $53.18 4,752
2024-02-05 $54.46 $55.00 $53.59 $54.02 $54.02 8,551
2024-02-02 $56.49 $56.49 $55.31 $55.31 $55.31 10,444
2024-02-01 $58.97 $58.97 $55.50 $57.11 $57.11 9,106
2024-01-31 $60.35 $61.24 $58.55 $58.55 $58.55 4,465
2024-01-30 $61.01 $61.01 $61.01 $61.01 $61.01 2,675
2024-01-29 $61.75 $62.39 $61.44 $62.00 $62.00 4,109
2024-01-26 $62.00 $62.50 $61.79 $61.79 $61.79 3,087
2024-01-25 $60.60 $61.36 $60.60 $61.36 $61.36 4,007
2024-01-24 $60.09 $60.51 $59.62 $60.11 $60.11 4,439
2024-01-23 $60.00 $60.70 $59.70 $60.00 $60.00 8,003
2024-01-22 $59.00 $60.28 $59.00 $59.99 $59.99 7,057
2024-01-19 $59.34 $59.45 $58.50 $59.01 $59.01 7,988
2024-01-18 $58.96 $59.00 $57.52 $58.80 $58.80 2,821
2024-01-17 $58.25 $59.06 $58.25 $58.63 $58.63 14,890
2024-01-16 $59.17 $59.17 $58.65 $58.70 $58.70 2,568
2024-01-12 $62.00 $62.00 $59.21 $59.21 $59.21 6,705
2024-01-11 $61.00 $61.00 $60.95 $60.95 $60.95 7,486
2024-01-10 $60.99 $61.15 $59.50 $61.00 $61.00 4,864
2024-01-09 $61.51 $62.40 $61.11 $61.11 $61.11 5,768
2024-01-08 $62.50 $62.50 $61.43 $62.23 $62.23 5,672
2024-01-05 $62.30 $62.48 $61.34 $62.11 $62.11 13,620
2024-01-04 $62.71 $62.71 $62.22 $62.31 $62.31 6,331
2024-01-03 $64.14 $64.98 $62.31 $62.60 $62.60 8,822
2024-01-02 $64.04 $65.15 $63.37 $64.33 $64.33 21,884
2023-12-29 $65.50 $66.27 $64.72 $64.72 $64.72 5,200
2023-12-28 $65.01 $66.00 $64.82 $65.12 $65.12 15,075
2023-12-27 $66.06 $66.38 $64.74 $65.33 $65.33 15,150
2023-12-26 $65.59 $65.78 $65.24 $65.40 $65.40 9,222
2023-12-22 $65.99 $66.52 $64.00 $65.00 $65.00 11,643
2023-12-21 $64.01 $64.92 $64.01 $64.27 $64.27 11,374
2023-12-20 $64.95 $65.35 $63.06 $64.50 $64.50 28,885
2023-12-19 $64.98 $65.24 $63.00 $64.50 $64.50 22,175
2023-12-18 $64.24 $64.93 $63.60 $64.37 $64.37 15,530
2023-12-15 $65.16 $65.16 $64.25 $64.51 $64.51 22,482
2023-12-14 $64.88 $64.88 $63.61 $64.46 $64.46 14,613
2023-12-13 $61.85 $64.05 $60.32 $64.05 $63.57 31,035
2023-12-12 $62.60 $62.60 $61.01 $61.21 $60.75 17,413
2023-12-11 $63.55 $63.57 $61.24 $62.02 $61.55 13,656
2023-12-08 $63.00 $63.50 $61.33 $62.54 $62.07 28,503
2023-12-07 $61.70 $62.62 $60.76 $62.62 $62.15 23,439
2023-12-06 $60.00 $62.78 $60.00 $61.77 $61.30 18,982
2023-12-05 $60.00 $60.00 $59.77 $59.85 $59.40 4,548
2023-12-04 $59.00 $60.29 $59.00 $59.99 $59.54 18,278
2023-12-01 $57.25 $58.58 $57.25 $58.50 $58.06 8,757
2023-11-30 $57.74 $57.74 $56.62 $56.94 $56.51 6,887
2023-11-29 $56.95 $57.58 $56.95 $57.42 $56.99 5,302
2023-11-28 $57.19 $57.19 $55.96 $56.02 $55.60 7,261
2023-11-27 $57.21 $58.25 $57.00 $57.11 $56.68 4,783
2023-11-24 $57.08 $58.01 $57.08 $58.00 $58.00 2,971
2023-11-22 $57.45 $57.45 $56.80 $57.40 $57.40 4,841
2023-11-21 $57.07 $58.30 $55.96 $56.10 $56.10 9,808
2023-11-20 $57.51 $58.38 $57.03 $57.78 $57.78 9,245
2023-11-17 $57.90 $58.89 $57.90 $58.36 $58.36 12,147
2023-11-16 $58.26 $58.26 $57.40 $57.40 $57.40 6,332
2023-11-15 $55.00 $59.86 $55.00 $57.55 $57.55 9,870
2023-11-14 $54.90 $55.00 $53.61 $55.00 $55.00 13,371
2023-11-13 $54.00 $54.00 $52.89 $53.06 $53.06 6,986
2023-11-10 $53.60 $55.00 $53.55 $54.27 $54.27 10,656
2023-11-09 $54.66 $55.72 $53.08 $54.45 $54.45 39,256
2023-11-08 $54.74 $54.81 $53.00 $53.65 $53.65 14,414
2023-11-07 $54.50 $55.00 $54.45 $54.45 $54.45 5,563
2023-11-06 $54.73 $54.73 $53.00 $53.97 $53.97 8,970
2023-11-03 $53.00 $55.75 $53.00 $54.42 $54.42 27,019
2023-11-02 $50.00 $52.98 $49.58 $52.64 $52.64 26,198
2023-11-01 $49.55 $49.74 $48.51 $49.36 $49.36 7,732
2023-10-31 $49.00 $50.28 $48.15 $49.45 $49.45 16,347
2023-10-30 $46.16 $49.29 $46.16 $48.96 $48.96 23,945
2023-10-27 $47.39 $48.57 $46.59 $47.25 $47.25 11,014
2023-10-26 $44.90 $50.33 $44.00 $48.21 $48.21 32,735
2023-10-25 $43.14 $44.84 $43.14 $44.78 $44.78 36,502
2023-10-24 $44.50 $45.55 $43.10 $44.25 $44.25 16,656
2023-10-23 $45.88 $45.88 $43.63 $44.25 $44.25 34,207
2023-10-20 $46.48 $46.48 $44.35 $45.01 $45.01 12,187
2023-10-19 $45.50 $48.70 $45.50 $46.26 $46.26 8,436
2023-10-18 $46.68 $46.68 $44.81 $45.71 $45.71 12,258
2023-10-17 $46.60 $48.00 $46.26 $46.89 $46.89 19,998
2023-10-16 $46.40 $46.89 $46.30 $46.65 $46.65 19,971
2023-10-13 $46.40 $47.11 $45.54 $46.47 $46.47 28,692
2023-10-12 $46.00 $46.62 $45.51 $45.95 $45.95 15,534
2023-10-11 $47.00 $47.75 $46.03 $46.65 $46.65 14,485
2023-10-10 $46.55 $48.52 $46.15 $46.75 $46.75 24,597
2023-10-09 $46.68 $47.43 $46.61 $47.07 $47.07 26,907
2023-10-06 $46.30 $50.00 $45.00 $46.86 $46.86 30,569
2023-10-05 $45.09 $46.26 $45.00 $45.80 $45.80 27,011
2023-10-04 $46.75 $46.75 $45.42 $45.92 $45.92 8,584
2023-10-03 $46.33 $46.76 $46.00 $46.35 $46.35 6,090
2023-10-02 $47.75 $47.84 $46.32 $46.69 $46.69 7,219
2023-09-29 $49.30 $49.49 $47.84 $47.92 $47.92 29,647
2023-09-28 $47.79 $49.17 $47.79 $48.31 $48.31 21,719
2023-09-27 $49.44 $50.86 $48.18 $48.94 $48.94 10,772
2023-09-26 $49.94 $49.94 $48.71 $48.80 $48.80 12,584
2023-09-25 $49.40 $49.80 $49.12 $49.47 $49.47 7,292
2023-09-22 $49.00 $49.25 $47.50 $49.17 $49.17 23,804
2023-09-21 $50.67 $50.67 $49.00 $49.31 $49.31 20,156
2023-09-20 $50.65 $52.47 $49.72 $50.17 $50.17 14,388
2023-09-19 $51.28 $52.00 $50.73 $51.34 $51.34 12,470
2023-09-18 $50.80 $51.50 $50.63 $51.12 $51.12 26,877
2023-09-15 $49.89 $51.40 $49.50 $51.40 $51.40 108,198
2023-09-14 $50.01 $51.19 $49.80 $50.42 $50.42 22,512
2023-09-13 $51.60 $52.20 $50.73 $50.75 $50.26 16,436
2023-09-12 $51.29 $53.10 $51.14 $51.92 $51.42 18,135
2023-09-11 $52.00 $53.07 $51.32 $51.77 $51.27 20,919
2023-09-08 $52.50 $53.70 $50.53 $51.11 $51.11 21,277
2023-09-07 $53.41 $53.41 $51.87 $52.06 $52.06 25,382
2023-09-06 $54.10 $55.13 $53.10 $53.12 $53.12 21,648
2023-09-05 $55.55 $55.55 $54.25 $54.26 $54.26 13,484
2023-09-01 $56.68 $56.68 $55.50 $55.67 $55.67 10,256
2023-08-31 $53.52 $55.43 $53.02 $54.74 $54.74 15,127
2023-08-30 $54.16 $55.64 $53.64 $53.73 $53.73 21,716
2023-08-29 $56.20 $56.68 $55.32 $55.32 $55.32 19,236
2023-08-28 $56.00 $56.95 $55.34 $55.72 $55.72 12,535
2023-08-25 $56.85 $57.75 $55.61 $55.61 $55.61 23,600
2023-08-24 $54.61 $58.34 $54.49 $56.61 $56.61 23,860
2023-08-23 $52.71 $55.52 $52.22 $54.84 $54.84 9,461
2023-08-22 $52.96 $53.31 $52.11 $52.11 $52.11 12,993
2023-08-21 $52.76 $52.76 $50.33 $52.20 $52.20 24,901
2023-08-18 $52.31 $53.55 $51.53 $52.72 $52.72 11,698
2023-08-17 $55.01 $55.88 $50.08 $52.80 $52.80 17,663
2023-08-16 $57.92 $58.01 $55.15 $55.20 $55.20 10,501
2023-08-15 $57.37 $57.37 $55.96 $56.75 $56.75 12,642
2023-08-14 $60.46 $61.99 $58.48 $58.48 $58.48 7,627
2023-08-11 $61.89 $62.69 $60.14 $62.20 $62.20 18,287
2023-08-10 $64.27 $64.58 $63.02 $63.09 $63.09 8,923
2023-08-09 $65.26 $65.26 $61.98 $62.70 $62.70 15,529
2023-08-08 $66.21 $66.49 $64.51 $64.69 $64.69 4,550
2023-08-07 $68.73 $69.50 $66.37 $66.63 $66.63 9,084
2023-08-04 $68.50 $68.87 $68.00 $68.00 $68.00 5,402
2023-08-03 $69.70 $70.33 $68.39 $68.66 $68.66 9,866
2023-08-02 $69.29 $71.93 $69.29 $70.60 $70.60 7,201
2023-08-01 $68.25 $70.27 $68.25 $70.20 $70.20 7,986
2023-07-31 $68.14 $70.78 $68.04 $70.48 $70.48 13,207
2023-07-28 $68.42 $69.50 $67.76 $69.50 $69.50 6,776
2023-07-27 $68.00 $69.48 $67.81 $68.99 $68.99 10,821
2023-07-26 $68.20 $69.87 $67.90 $69.56 $69.56 7,776
2023-07-25 $67.84 $67.90 $66.02 $66.74 $66.74 12,060
2023-07-24 $69.76 $69.76 $66.20 $68.00 $68.00 21,148
2023-07-21 $73.69 $73.69 $69.97 $70.10 $70.10 11,575
2023-07-20 $70.75 $72.05 $70.49 $72.05 $72.05 14,403
2023-07-19 $70.33 $70.90 $68.86 $70.75 $70.75 11,992
2023-07-18 $68.51 $72.00 $68.51 $71.59 $71.59 18,867
2023-07-17 $70.00 $70.28 $67.99 $69.44 $69.44 15,195
2023-07-14 $67.64 $68.02 $67.00 $67.25 $67.25 5,228
2023-07-13 $67.04 $69.75 $67.04 $68.88 $68.88 7,952
2023-07-12 $70.02 $70.48 $68.39 $69.83 $69.83 18,142
2023-07-11 $70.32 $71.00 $68.52 $69.15 $69.15 11,847
2023-07-10 $70.50 $71.34 $70.09 $70.79 $70.79 16,999
2023-07-07 $71.30 $71.87 $69.89 $71.42 $71.42 14,465
2023-07-06 $71.19 $71.79 $68.68 $70.53 $70.53 18,829
2023-07-05 $74.26 $74.26 $70.49 $72.20 $72.20 18,433
2023-07-03 $74.47 $74.53 $74.09 $74.53 $74.53 5,921
2023-06-30 $75.81 $75.81 $73.76 $74.47 $74.47 22,432
2023-06-29 $76.50 $76.51 $74.55 $75.57 $75.57 15,964
2023-06-28 $76.96 $78.30 $75.40 $77.76 $77.76 36,872
2023-06-27 $81.15 $81.75 $76.69 $76.86 $76.86 30,540
2023-06-26 $82.46 $84.18 $78.00 $82.50 $82.50 58,284
2023-06-23 $84.18 $85.00 $77.53 $84.15 $84.15 541,160
2023-06-22 $83.80 $84.05 $82.88 $84.00 $84.00 33,891
2023-06-21 $84.00 $85.43 $83.00 $84.00 $84.00 33,801
2023-06-20 $85.26 $86.95 $84.00 $85.00 $85.00 43,674
2023-06-16 $85.60 $86.67 $85.18 $86.67 $86.67 33,938
2023-06-15 $86.12 $86.63 $84.70 $86.36 $86.36 17,532
2023-06-14 $85.30 $87.45 $85.30 $86.10 $86.10 13,991
2023-06-13 $91.08 $91.08 $85.26 $85.30 $85.30 20,148
2023-06-12 $91.30 $92.00 $89.91 $91.48 $91.48 5,111
2023-06-09 $92.00 $92.00 $86.12 $91.30 $91.30 8,532
2023-06-08 $89.60 $91.50 $87.02 $90.72 $90.72 17,308
2023-06-07 $88.01 $91.00 $87.00 $91.00 $89.15 11,202
2023-06-06 $84.93 $87.94 $84.93 $87.94 $86.15 13,809
2023-06-05 $83.43 $85.00 $82.47 $84.36 $84.36 10,634
2023-06-02 $79.02 $84.50 $78.70 $84.30 $84.30 13,870
2023-06-01 $76.25 $78.38 $75.50 $77.91 $77.91 11,075
2023-05-31 $76.80 $76.80 $75.12 $75.12 $75.12 5,538
2023-05-30 $78.14 $79.20 $77.02 $77.05 $77.05 6,327
2023-05-26 $76.98 $77.93 $76.53 $77.48 $77.48 6,984
2023-05-25 $77.00 $77.36 $76.14 $76.14 $76.14 6,734
2023-05-24 $77.38 $78.06 $77.31 $78.06 $78.06 3,790
2023-05-23 $77.00 $79.00 $75.71 $76.26 $76.26 5,674
2023-05-22 $80.63 $80.63 $75.61 $75.61 $75.61 4,973
2023-05-19 $80.18 $80.18 $78.40 $79.99 $79.99 9,137
2023-05-18 $79.15 $80.13 $77.83 $79.58 $79.58 10,706
2023-05-17 $76.10 $79.75 $76.10 $79.14 $79.14 8,518
2023-05-16 $78.97 $79.75 $78.97 $79.03 $79.03 5,604
2023-05-15 $76.00 $79.35 $74.52 $79.33 $79.33 3,796
2023-05-12 $75.66 $77.50 $75.66 $77.19 $77.19 6,941
2023-05-11 $75.98 $76.99 $75.98 $76.31 $76.31 4,077
2023-05-10 $75.00 $77.45 $75.00 $76.79 $76.79 7,629
2023-05-09 $81.31 $82.00 $75.71 $78.62 $78.62 24,397
2023-05-08 $87.26 $87.26 $80.02 $82.69 $82.69 24,013
2023-05-05 $85.56 $88.00 $85.10 $88.00 $88.00 6,311
2023-05-04 $87.69 $87.69 $85.30 $85.89 $85.89 10,128
2023-05-03 $87.98 $88.50 $86.64 $88.37 $88.37 10,840
2023-05-02 $87.41 $89.35 $87.41 $89.35 $89.35 11,665
2023-05-01 $89.74 $89.74 $86.50 $87.89 $87.89 6,184
2023-04-28 $86.40 $86.66 $86.37 $86.59 $86.59 3,417
2023-04-27 $86.13 $88.12 $85.28 $88.12 $88.12 3,259
2023-04-26 $86.50 $86.95 $85.00 $86.23 $86.23 6,880
2023-04-25 $86.58 $87.52 $83.60 $84.75 $84.75 9,003
2023-04-24 $88.86 $88.86 $86.08 $87.75 $87.75 2,522
2023-04-21 $91.16 $91.16 $88.30 $88.30 $88.30 5,973
2023-04-20 $88.99 $92.04 $88.43 $90.41 $90.41 17,698
2023-04-19 $86.00 $88.99 $86.00 $88.99 $88.99 4,979
2023-04-18 $86.17 $87.91 $86.17 $87.91 $87.91 3,449
2023-04-17 $85.04 $86.89 $85.04 $86.89 $86.89 6,397
2023-04-14 $87.00 $87.00 $83.97 $85.45 $85.45 13,260
2023-04-13 $85.32 $87.04 $82.92 $86.90 $86.90 14,574
2023-04-12 $87.01 $87.01 $84.56 $86.00 $86.00 13,165
2023-04-11 $87.00 $88.50 $86.60 $87.73 $87.73 11,352
2023-04-10 $85.00 $88.91 $81.01 $88.88 $88.88 9,982
2023-04-06 $83.60 $88.00 $82.00 $86.59 $86.59 8,890
2023-04-05 $84.75 $84.75 $83.00 $84.00 $84.00 6,269
2023-04-04 $83.90 $84.75 $82.90 $84.75 $84.75 22,480
2023-04-03 $83.24 $84.40 $82.00 $83.78 $83.78 5,652
2023-03-31 $81.00 $83.74 $80.50 $83.55 $83.55 7,905
2023-03-30 $80.41 $80.50 $78.77 $80.49 $80.49 82,983
2023-03-29 $80.68 $80.68 $78.00 $79.83 $79.83 4,033
2023-03-28 $78.56 $80.45 $78.50 $79.83 $79.83 103,362
2023-03-27 $79.90 $79.90 $77.00 $79.32 $79.32 6,736
2023-03-24 $79.56 $82.22 $77.00 $80.40 $80.40 19,821
2023-03-23 $79.39 $82.00 $77.97 $78.89 $78.89 11,718
2023-03-22 $79.15 $81.50 $77.95 $80.18 $80.18 10,923
2023-03-21 $82.00 $82.00 $79.05 $80.35 $80.35 48,111
2023-03-20 $75.88 $83.20 $75.31 $79.28 $79.28 81,311
2023-03-17 $77.00 $81.80 $72.52 $76.76 $76.76 198,596
2023-03-16 $73.79 $76.81 $71.77 $76.81 $76.81 52,373
2023-03-15 $72.95 $74.66 $68.01 $71.78 $71.78 53,976
2023-03-14 $71.02 $76.93 $71.02 $73.01 $73.01 34,671
2023-03-13 $76.86 $76.86 $70.25 $71.20 $71.20 53,690
2023-03-10 $77.06 $83.09 $72.52 $76.13 $76.13 42,265
2023-03-09 $81.47 $82.61 $77.40 $77.40 $77.40 15,154
2023-03-08 $79.55 $84.51 $79.55 $82.09 $81.58 12,280
2023-03-07 $83.34 $83.34 $80.01 $80.01 $79.51 5,520
2023-03-06 $85.23 $85.23 $82.42 $82.60 $82.60 25,104
2023-03-03 $84.01 $84.15 $84.01 $84.15 $84.15 2,607
2023-03-02 $83.96 $86.89 $83.96 $84.12 $84.12 8,508
2023-03-01 $83.60 $84.80 $83.57 $84.05 $84.05 2,691
2023-02-28 $84.38 $84.41 $83.51 $83.82 $83.82 5,101
2023-02-27 $84.71 $86.16 $82.93 $84.20 $84.20 10,101
2023-02-24 $85.28 $85.28 $83.03 $84.20 $84.20 4,085
2023-02-23 $85.16 $85.40 $85.16 $85.40 $85.40 2,965
2023-02-22 $88.00 $88.00 $84.40 $85.41 $85.41 26,773
2023-02-21 $87.00 $87.00 $84.45 $84.99 $84.99 8,026
2023-02-17 $86.01 $86.25 $85.87 $85.87 $85.87 3,678
2023-02-16 $85.95 $87.30 $85.50 $87.30 $87.30 13,068
2023-02-15 $86.00 $87.95 $86.00 $87.00 $87.00 7,543
2023-02-14 $85.50 $88.02 $84.54 $87.55 $87.55 12,206
2023-02-13 $86.44 $86.66 $84.97 $86.38 $86.38 14,993
2023-02-10 $86.00 $89.04 $85.01 $87.64 $87.64 39,089
2023-02-09 $84.83 $85.20 $84.39 $85.00 $85.00 5,870
2023-02-08 $85.00 $85.00 $85.00 $85.00 $85.00 5,109
2023-02-07 $82.70 $87.82 $82.70 $84.90 $84.90 5,100
2023-02-06 $83.97 $83.97 $83.50 $83.89 $83.89 4,514
2023-02-03 $83.97 $83.97 $82.49 $83.00 $83.00 2,169
2023-02-02 $83.00 $83.00 $82.50 $82.50 $82.50 1,272
2023-02-01 $80.00 $81.95 $78.00 $80.94 $80.94 9,768
2023-01-31 $79.50 $83.00 $78.00 $78.66 $78.66 2,035
2023-01-30 $75.25 $77.50 $75.25 $76.91 $76.91 1,275
2023-01-27 $78.00 $78.00 $76.50 $77.88 $77.88 1,632
2023-01-26 $78.95 $78.95 $77.70 $77.78 $77.78 1,540
2023-01-25 $77.69 $77.69 $77.69 $77.69 $77.69 1,323
2023-01-24 $78.00 $78.15 $78.00 $78.15 $78.15 1,031
2023-01-23 $76.00 $78.93 $76.00 $78.00 $78.00 2,506
2023-01-20 $77.02 $77.02 $75.00 $76.36 $76.36 9,877
2023-01-19 $78.95 $78.95 $78.95 $78.95 $78.95 669
2023-01-18 $78.95 $78.95 $77.20 $77.95 $77.95 2,507
2023-01-17 $76.95 $76.95 $76.10 $76.60 $76.60 3,182
2023-01-13 $78.95 $79.00 $75.10 $77.47 $77.47 11,881
2023-01-12 $76.50 $77.70 $76.00 $77.05 $77.05 5,029
2023-01-11 $77.00 $77.50 $76.00 $77.00 $77.00 2,707
2023-01-10 $78.00 $78.00 $78.00 $78.00 $78.00 786
2023-01-09 $75.00 $77.00 $75.00 $75.75 $75.75 6,851
2023-01-06 $74.00 $75.96 $73.07 $75.96 $75.96 5,107
2023-01-05 $78.70 $78.70 $71.51 $75.00 $75.00 9,813
2023-01-04 $78.50 $78.50 $75.25 $76.00 $76.00 3,415
2023-01-03 $77.75 $77.75 $76.00 $77.00 $77.00 2,104
2022-12-30 $79.00 $79.00 $75.01 $76.72 $76.72 3,532
2022-12-29 $76.70 $76.70 $76.70 $76.70 $76.70 492
2022-12-28 $78.00 $78.60 $75.01 $76.40 $76.40 2,045
2022-12-27 $76.50 $78.60 $76.50 $78.60 $78.60 735
2022-12-23 $77.73 $77.73 $77.73 $77.73 $77.73 140
2022-12-22 $76.56 $78.00 $76.56 $77.73 $77.73 3,627
2022-12-21 $77.82 $77.82 $77.82 $77.82 $77.82 2,528
2022-12-20 $76.27 $78.65 $76.27 $78.65 $78.65 2,855
2022-12-19 $80.00 $80.00 $75.20 $77.44 $77.44 6,317
2022-12-16 $74.41 $76.33 $74.32 $76.33 $76.33 6,743
2022-12-15 $76.50 $76.50 $74.19 $75.90 $75.90 6,606
2022-12-14 $72.81 $75.68 $72.81 $75.68 $75.20 3,507
2022-12-13 $74.33 $74.33 $74.33 $74.33 $73.86 2,267
2022-12-12 $73.00 $73.73 $72.02 $73.73 $73.27 2,256
2022-12-09 $72.55 $72.99 $72.55 $72.99 $72.53 601
2022-12-08 $72.34 $72.34 $72.34 $72.34 $71.89 448
2022-12-07 $72.45 $73.70 $72.05 $72.80 $72.34 5,767
2022-12-06 $72.00 $73.46 $72.00 $73.30 $73.30 2,935
2022-12-05 $72.00 $72.95 $72.00 $72.38 $72.38 2,238
2022-12-02 $72.12 $73.00 $72.12 $72.80 $72.80 1,473
2022-12-01 $72.37 $73.55 $72.37 $73.00 $73.00 2,727
2022-11-30 $71.52 $73.00 $71.16 $72.69 $72.69 1,931
2022-11-29 $70.60 $73.45 $70.60 $72.01 $72.01 2,167
2022-11-28 $71.03 $73.13 $71.00 $72.17 $72.17 1,608
2022-11-25 $72.62 $72.62 $72.62 $72.62 $72.62 358
2022-11-23 $70.68 $72.68 $70.68 $72.68 $72.68 768
2022-11-22 $70.37 $70.37 $70.37 $70.37 $70.37 698
2022-11-21 $69.19 $71.50 $69.19 $70.80 $70.80 1,277
2022-11-18 $70.57 $71.00 $68.44 $70.65 $70.65 819
2022-11-17 $68.00 $70.65 $68.00 $70.65 $70.65 11,959
2022-11-16 $68.19 $70.80 $68.19 $70.80 $70.80 1,593
2022-11-15 $68.02 $69.90 $68.02 $69.90 $69.90 1,585
2022-11-14 $68.80 $68.80 $68.80 $68.80 $68.80 1,230
2022-11-11 $69.00 $69.00 $68.00 $68.00 $68.00 876
2022-11-10 $68.30 $69.75 $68.02 $69.75 $69.75 2,873
2022-11-09 $68.15 $70.69 $68.00 $68.70 $68.70 10,399
2022-11-08 $68.36 $69.79 $68.25 $69.79 $69.79 5,388
2022-11-07 $68.00 $69.90 $68.00 $69.90 $69.90 3,120
2022-11-04 $68.30 $68.30 $68.30 $68.30 $68.30 300
2022-11-03 $66.91 $69.00 $66.91 $68.00 $68.00 1,813
2022-11-02 $68.25 $68.25 $68.00 $68.00 $68.00 3,569
2022-11-01 $67.50 $68.15 $67.50 $68.08 $68.08 9,351
2022-10-31 $67.15 $68.58 $67.15 $68.58 $68.58 2,833
2022-10-28 $65.46 $70.00 $65.46 $69.00 $69.00 1,760
2022-10-27 $68.25 $68.25 $68.25 $68.25 $68.25 360
2022-10-26 $67.00 $68.50 $67.00 $67.25 $67.25 838
2022-10-25 $66.98 $66.98 $65.25 $66.80 $66.80 1,614
2022-10-24 $64.75 $66.57 $64.75 $65.56 $65.56 8,419
2022-10-21 $64.53 $65.00 $64.53 $65.00 $65.00 4,799
2022-10-20 $64.53 $66.57 $64.53 $65.00 $65.00 6,798
2022-10-19 $70.00 $70.00 $66.00 $66.00 $66.00 27,578
2022-10-18 $70.00 $70.00 $70.00 $70.00 $70.00 304
2022-10-17 $70.00 $70.00 $70.00 $70.00 $70.00 478
2022-10-14 $70.00 $70.00 $70.00 $70.00 $70.00 365
2022-10-13 $70.32 $70.32 $70.32 $70.32 $70.32 880
2022-10-12 $70.00 $70.00 $70.00 $70.00 $70.00 91
2022-10-11 $70.31 $70.50 $70.00 $70.00 $70.00 1,077
2022-10-10 $69.90 $70.50 $69.90 $70.50 $70.50 1,049
2022-10-07 $70.00 $70.00 $69.75 $69.75 $69.75 1,143
2022-10-06 $71.01 $71.45 $69.79 $70.54 $70.54 7,737
2022-10-05 $68.74 $72.30 $68.74 $71.00 $71.00 6,237
2022-10-04 $70.75 $70.75 $70.75 $70.75 $70.75 38
2022-10-03 $73.55 $73.55 $70.75 $70.75 $70.75 785
2022-09-30 $68.77 $75.84 $68.77 $70.20 $70.20 3,013
2022-09-29 $68.02 $69.50 $68.02 $69.50 $69.50 490
2022-09-28 $68.77 $74.44 $68.77 $74.44 $74.44 807
2022-09-27 $69.00 $69.00 $69.00 $69.00 $69.00 353
2022-09-26 $68.86 $69.02 $68.86 $69.02 $69.02 270
2022-09-23 $70.57 $70.57 $70.57 $70.57 $70.57 599
2022-09-22 $72.75 $73.00 $72.75 $73.00 $73.00 542
2022-09-21 $68.75 $70.00 $68.75 $70.00 $70.00 785
2022-09-20 $69.84 $70.90 $68.97 $70.90 $70.90 1,790
2022-09-19 $67.00 $70.00 $67.00 $70.00 $70.00 3,422
2022-09-16 $71.20 $71.20 $71.20 $71.20 $71.20 1,832
2022-09-15 $77.00 $77.00 $74.00 $76.25 $76.25 1,047
2022-09-14 $76.15 $76.20 $75.90 $75.90 $75.43 4,073
2022-09-13 $77.25 $77.25 $77.25 $77.25 $76.77 1,556
2022-09-12 $79.10 $79.10 $79.10 $79.10 $78.61 864
2022-09-09 $78.10 $78.10 $77.00 $77.00 $76.52 2,118
2022-09-08 $79.99 $79.99 $79.40 $79.40 $78.90 761
2022-09-07 $79.33 $79.40 $77.22 $77.22 $76.74 1,212
2022-09-06 $80.15 $82.50 $79.00 $79.02 $78.53 1,281
2022-09-02 $82.00 $82.00 $82.00 $82.00 $81.49 1,257
2022-09-01 $79.95 $82.35 $79.33 $82.00 $81.49 6,224
2022-08-31 $81.19 $81.19 $78.15 $78.15 $77.66 1,556
2022-08-30 $84.12 $84.12 $79.02 $82.00 $81.49 5,228
2022-08-29 $82.10 $87.69 $80.63 $84.26 $83.73 9,303
2022-08-26 $88.00 $88.00 $80.36 $81.90 $81.39 8,259
2022-08-25 $82.55 $82.55 $80.15 $82.50 $81.98 3,708
2022-08-24 $88.00 $88.00 $79.20 $81.35 $80.84 2,480
2022-08-23 $81.00 $82.49 $81.00 $82.49 $81.97 1,518
2022-08-22 $81.00 $83.50 $76.06 $81.96 $81.44 8,792
2022-08-19 $79.75 $84.50 $76.51 $83.00 $82.48 5,832
2022-08-18 $76.00 $77.21 $76.00 $76.00 $75.52 1,646
2022-08-17 $75.00 $75.79 $74.99 $75.79 $75.32 792
2022-08-16 $75.90 $75.90 $74.50 $74.99 $74.52 3,589
2022-08-15 $76.00 $76.00 $73.79 $74.95 $74.48 2,690
2022-08-12 $75.00 $75.00 $74.60 $74.95 $74.48 1,977
2022-08-11 $75.00 $75.00 $74.90 $74.95 $74.48 2,987
2022-08-10 $74.89 $74.89 $73.06 $73.90 $73.44 885
2022-08-09 $73.99 $74.20 $73.45 $73.90 $73.44 3,369
2022-08-08 $74.28 $74.92 $72.55 $74.90 $74.43 8,353
2022-08-05 $73.75 $74.25 $72.65 $73.90 $73.44 8,450
2022-08-04 $74.52 $75.00 $74.52 $75.00 $74.53 540
2022-08-03 $74.63 $75.00 $72.50 $72.50 $72.05 867
2022-08-02 $72.95 $75.00 $72.95 $75.00 $74.53 2,100
2022-08-01 $74.82 $75.62 $72.50 $73.63 $73.16 2,627
2022-07-29 $84.80 $84.80 $72.50 $72.75 $72.75 9,998
2022-07-28 $74.00 $79.99 $74.00 $79.99 $79.99 1,210
2022-07-27 $74.00 $74.00 $73.98 $74.00 $74.00 642
2022-07-26 $71.05 $74.00 $71.00 $74.00 $74.00 5,881
2022-07-25 $73.58 $74.00 $73.00 $73.00 $73.00 3,529
2022-07-22 $74.81 $77.69 $73.97 $73.97 $73.97 4,888
2022-07-21 $72.00 $77.00 $70.51 $72.80 $72.80 7,965
2022-07-20 $69.90 $71.91 $68.30 $71.91 $71.91 13,790
2022-07-19 $69.42 $70.75 $68.51 $70.50 $70.50 8,021
2022-07-18 $68.82 $68.82 $68.82 $68.82 $68.82 0
2022-07-15 $68.27 $69.29 $68.00 $68.82 $68.82 2,025
2022-07-14 $68.50 $68.50 $68.50 $68.50 $68.50 19
2022-07-13 $68.50 $68.50 $68.50 $68.50 $68.50 207
2022-07-12 $68.24 $69.50 $68.24 $69.50 $69.50 395
2022-07-11 $68.20 $69.65 $68.20 $68.50 $68.50 1,845
2022-07-08 $68.20 $68.20 $67.50 $67.50 $67.50 386
2022-07-07 $69.20 $69.20 $69.20 $69.20 $69.20 124
2022-07-06 $70.00 $70.00 $69.00 $69.00 $69.00 1,410
2022-07-05 $70.00 $70.00 $70.00 $70.00 $70.00 0
2022-07-01 $70.00 $70.00 $70.00 $70.00 $70.00 1
2022-06-30 $70.00 $70.00 $70.00 $70.00 $70.00 198
2022-06-29 $69.30 $70.27 $67.00 $69.98 $69.98 6,874
2022-06-28 $69.24 $69.24 $69.24 $69.24 $69.24 1,310
2022-06-27 $71.00 $71.00 $70.45 $70.45 $70.45 1,660
2022-06-24 $71.00 $71.00 $70.10 $70.10 $70.10 735
2022-06-23 $68.00 $68.00 $68.00 $68.00 $68.00 97
2022-06-22 $68.66 $69.00 $66.50 $68.00 $68.00 2,648
2022-06-21 $67.00 $67.00 $67.00 $67.00 $67.00 4,506
2022-06-17 $67.60 $69.48 $65.84 $65.84 $65.84 888
2022-06-16 $67.01 $67.01 $67.01 $67.01 $67.01 65
2022-06-15 $66.00 $67.01 $66.00 $67.01 $67.01 384
2022-06-14 $67.33 $67.33 $67.00 $67.00 $67.00 2,067
2022-06-13 $70.00 $70.00 $70.00 $70.00 $70.00 38
2022-06-10 $70.96 $70.96 $70.00 $70.00 $70.00 361
2022-06-09 $70.00 $70.00 $70.00 $70.00 $70.00 167
2022-06-08 $68.66 $70.00 $68.66 $70.00 $68.84 1,164
2022-06-07 $69.05 $69.05 $69.05 $69.05 $67.91 354
2022-06-06 $68.65 $68.65 $68.65 $68.65 $67.51 139
2022-06-03 $67.80 $68.00 $67.80 $68.00 $66.87 5,283
2022-06-02 $66.00 $66.00 $66.00 $66.00 $64.91 35
2022-06-01 $66.00 $66.00 $66.00 $66.00 $64.91 0
2022-05-31 $66.00 $66.00 $66.00 $66.00 $64.91 0
2022-05-27 $66.00 $66.00 $66.00 $66.00 $64.91 101
2022-05-26 $66.50 $66.50 $66.50 $66.50 $65.40 0
2022-05-25 $66.50 $66.50 $66.50 $66.50 $65.40 101
2022-05-24 $66.50 $66.50 $66.50 $66.50 $65.40 278
2022-05-23 $66.66 $66.66 $66.66 $66.66 $65.56 93
2022-05-20 $66.66 $66.66 $66.66 $66.66 $65.56 0
2022-05-19 $67.00 $67.00 $66.66 $66.66 $65.56 606
2022-05-18 $67.75 $68.00 $67.75 $68.00 $66.87 454
2022-05-17 $66.00 $66.00 $66.00 $66.00 $64.91 1,310
2022-05-16 $66.00 $66.00 $66.00 $66.00 $64.91 202
2022-05-13 $66.00 $66.00 $66.00 $66.00 $64.91 3,188
2022-05-12 $66.50 $66.50 $66.00 $66.00 $64.91 4,290
2022-05-11 $68.20 $68.20 $66.00 $66.00 $64.91 3,420
2022-05-10 $68.51 $68.51 $68.50 $68.50 $67.36 808
2022-05-09 $69.75 $69.75 $68.51 $68.51 $67.37 1,388
2022-05-06 $69.00 $70.00 $69.00 $69.00 $67.86 1,035
2022-05-05 $68.60 $68.60 $68.50 $68.50 $67.36 505
2022-05-04 $68.62 $68.62 $68.60 $68.60 $67.46 1,254
2022-05-03 $68.70 $68.70 $68.70 $68.70 $67.56 1,515
2022-05-02 $68.95 $68.95 $68.70 $68.70 $67.56 1,414
2022-04-29 $69.75 $69.75 $69.00 $69.00 $67.86 2,121
2022-04-28 $69.00 $70.00 $69.00 $70.00 $68.84 3,636
2022-04-27 $69.69 $70.00 $69.00 $69.25 $68.10 2,117
2022-04-26 $68.70 $68.75 $68.70 $68.70 $67.56 2,171
2022-04-25 $69.50 $69.50 $69.25 $69.25 $68.10 2,023
2022-04-22 $68.70 $68.75 $68.70 $68.75 $67.61 2,142
2022-04-21 $68.70 $70.00 $68.70 $70.00 $68.84 11,518
2022-04-20 $68.62 $68.62 $68.62 $68.62 $67.48 2,024
2022-04-19 $69.67 $69.67 $68.52 $68.60 $67.46 2,038
2022-04-18 $68.50 $70.00 $68.50 $68.54 $67.40 2,303
2022-04-14 $68.50 $68.50 $68.10 $68.50 $67.36 2,146
2022-04-13 $68.00 $68.50 $68.00 $68.50 $67.36 2,210
2022-04-12 $68.50 $68.50 $68.00 $68.00 $66.87 3,437
2022-04-11 $66.00 $69.50 $66.00 $67.50 $66.38 2,967
2022-04-08 $64.45 $66.05 $64.45 $65.00 $63.92 4,606
2022-04-07 $64.00 $64.01 $63.50 $64.00 $62.94 3,462
2022-04-06 $63.50 $64.60 $63.50 $64.00 $62.94 1,081
2022-04-05 $64.00 $64.00 $63.50 $63.50 $62.45 531
2022-04-04 $63.00 $63.00 $63.00 $63.00 $61.96 10
2022-04-01 $63.51 $63.51 $63.00 $63.00 $61.96 522
2022-03-31 $63.50 $63.50 $63.50 $63.50 $62.45 0
2022-03-30 $63.50 $63.50 $63.43 $63.50 $62.45 753
2022-03-29 $63.60 $63.60 $62.15 $63.00 $61.96 1,513
2022-03-28 $63.45 $63.45 $63.45 $63.45 $62.40 139
2022-03-25 $64.90 $65.00 $63.45 $63.45 $62.40 1,081
2022-03-24 $63.50 $63.70 $63.30 $63.70 $62.64 1,236
2022-03-23 $64.00 $64.00 $63.50 $63.50 $62.45 1,180
2022-03-22 $63.00 $63.01 $62.50 $63.00 $61.96 30
2022-03-21 $63.00 $63.00 $63.00 $63.00 $61.96 0
2022-03-18 $63.00 $63.00 $63.00 $63.00 $61.96 30
2022-03-17 $63.00 $63.00 $63.00 $63.00 $61.96 5
2022-03-16 $63.00 $63.00 $63.00 $63.00 $61.96 62
2022-03-15 $62.76 $63.00 $62.76 $63.00 $61.96 3,834
2022-03-14 $63.50 $64.50 $63.50 $64.50 $63.43 550
2022-03-11 $63.00 $63.00 $63.00 $63.00 $61.96 705
2022-03-10 $62.60 $62.60 $62.02 $62.02 $60.99 3,296
2022-03-09 $62.60 $63.50 $62.60 $63.50 $61.97 2,863
2022-03-08 $62.50 $62.50 $62.50 $62.50 $61.00 646
2022-03-07 $62.50 $62.50 $62.05 $62.20 $60.70 3,133
2022-03-04 $63.00 $63.00 $63.00 $63.00 $61.48 85
2022-03-03 $63.50 $63.50 $62.25 $63.00 $61.48 984
2022-03-02 $63.50 $63.50 $63.50 $63.50 $61.97 2,975
2022-03-01 $63.50 $63.50 $63.50 $63.50 $61.97 2,030
2022-02-28 $62.50 $62.50 $62.50 $62.50 $61.00 60
2022-02-25 $62.50 $62.50 $62.50 $62.50 $61.00 0
2022-02-24 $62.50 $62.50 $62.10 $62.50 $61.00 2,006
2022-02-23 $62.15 $62.15 $62.15 $62.15 $60.66 0
2022-02-22 $62.10 $62.10 $62.10 $62.10 $60.61 16
2022-02-18 $62.10 $62.10 $62.10 $62.10 $60.61 0
2022-02-17 $62.10 $62.10 $62.10 $62.10 $60.61 0
2022-02-16 $62.10 $62.10 $62.10 $62.10 $60.61 16
2022-02-15 $62.10 $62.10 $62.10 $62.10 $60.61 470
2022-02-14 $62.10 $62.10 $62.00 $62.10 $60.61 1,078
2022-02-11 $62.10 $62.25 $62.00 $62.20 $60.70 6,944
2022-02-10 $62.20 $62.20 $62.00 $62.00 $60.51 830
2022-02-09 $63.00 $63.00 $63.00 $63.00 $61.48 20
2022-02-08 $63.00 $63.00 $63.00 $63.00 $61.48 523
2022-02-07 $64.75 $64.75 $64.75 $64.75 $63.19 14
2022-02-04 $62.25 $64.75 $62.25 $64.75 $63.19 371
2022-02-03 $62.25 $62.25 $62.25 $62.25 $60.75 0
2022-02-02 $63.00 $63.00 $61.60 $62.25 $60.75 2,384
2022-02-01 $65.00 $65.00 $65.00 $65.00 $63.44 0
2022-01-31 $65.00 $65.00 $65.00 $65.00 $63.44 101
2022-01-28 $62.50 $62.50 $62.50 $62.50 $61.00 105
2022-01-27 $65.00 $65.00 $65.00 $65.00 $63.43 0
2022-01-26 $62.69 $65.00 $62.69 $65.00 $63.43 808
2022-01-25 $62.36 $62.50 $61.20 $62.50 $61.00 1,321
2022-01-24 $61.00 $61.00 $61.00 $61.00 $59.53 1,252
2022-01-21 $61.00 $61.00 $61.00 $61.00 $59.53 107
2022-01-20 $61.01 $61.01 $61.00 $61.00 $59.53 252
2022-01-19 $62.50 $62.50 $60.90 $61.75 $60.26 1,889
2022-01-18 $61.44 $61.75 $61.25 $61.75 $60.26 1,889
2022-01-14 $61.25 $61.25 $61.25 $61.25 $59.78 101
2022-01-13 $61.00 $61.45 $61.00 $61.45 $59.97 486
2022-01-12 $61.45 $61.45 $60.85 $60.85 $59.39 265
2022-01-11 $60.70 $61.25 $60.70 $61.00 $59.53 3,268
2022-01-10 $60.60 $60.60 $60.25 $60.25 $58.80 2,259
2022-01-07 $60.50 $60.50 $60.50 $60.50 $59.05 691
2022-01-06 $60.15 $60.15 $60.15 $60.15 $58.70 522
2022-01-05 $60.70 $60.70 $60.70 $60.70 $59.24 50
2022-01-04 $60.70 $60.70 $60.70 $60.70 $59.24 202
2022-01-03 $60.05 $60.70 $60.05 $60.70 $59.24 434
2021-12-31 $60.69 $60.69 $60.69 $60.69 $59.23 113
2021-12-30 $60.49 $60.75 $60.42 $60.70 $59.24 4,520
2021-12-29 $60.00 $60.00 $60.00 $60.00 $58.56 38
2021-12-28 $60.75 $60.75 $60.00 $60.00 $58.56 1,951
2021-12-27 $59.75 $59.75 $59.75 $59.75 $58.31 101
2021-12-23 $59.75 $59.75 $59.75 $59.75 $58.31 0
2021-12-22 $59.75 $59.75 $59.75 $59.75 $58.31 1,674
2021-12-21 $59.76 $59.76 $59.76 $59.76 $58.32 191
2021-12-20 $59.61 $59.61 $59.61 $59.61 $58.18 874
2021-12-17 $59.76 $59.76 $59.75 $59.75 $58.31 4,243
2021-12-16 $60.00 $60.00 $59.75 $59.75 $58.31 6,738
2021-12-15 $59.49 $60.00 $59.00 $60.00 $58.56 871
2021-12-14 $60.25 $60.25 $60.25 $60.25 $58.34 25
2021-12-13 $60.25 $60.25 $60.25 $60.25 $58.34 303
2021-12-10 $60.25 $60.25 $60.25 $60.25 $58.34 557
2021-12-09 $60.00 $60.00 $59.50 $60.00 $58.10 839
2021-12-08 $60.75 $60.75 $60.75 $60.75 $58.83 151
2021-12-07 $60.00 $60.00 $60.00 $60.00 $58.10 0
2021-12-06 $60.00 $60.00 $60.00 $60.00 $58.10 101
2021-12-03 $60.00 $60.00 $59.25 $59.25 $57.38 834
2021-12-02 $59.50 $59.50 $59.50 $59.50 $57.62 30
2021-12-01 $59.50 $59.50 $59.50 $59.50 $57.62 215
2021-11-30 $60.54 $60.54 $60.54 $60.54 $58.62 5,115
2021-11-29 $59.75 $59.75 $59.75 $59.75 $57.86 25
2021-11-26 $60.75 $60.75 $59.55 $59.75 $57.86 4,050
2021-11-24 $61.00 $61.00 $61.00 $61.00 $59.07 0
2021-11-23 $61.00 $61.38 $61.00 $61.00 $59.07 672
2021-11-22 $60.50 $60.50 $60.50 $60.50 $58.59 111
2021-11-19 $60.75 $60.75 $60.50 $60.50 $58.59 228
2021-11-18 $60.96 $61.00 $60.30 $60.30 $58.39 2,561
2021-11-17 $61.00 $61.00 $61.00 $61.00 $59.07 121
2021-11-16 $60.96 $60.96 $60.96 $60.96 $59.03 10
2021-11-15 $60.96 $60.96 $60.96 $60.96 $59.03 122
2021-11-12 $61.20 $61.20 $60.96 $60.96 $59.03 1,543
2021-11-11 $61.20 $61.20 $61.20 $61.20 $59.26 409
2021-11-10 $61.50 $61.50 $61.50 $61.50 $59.55 0
2021-11-09 $61.50 $61.50 $61.50 $61.50 $59.55 17
2021-11-08 $61.50 $61.50 $61.50 $61.50 $59.55 607
2021-11-05 $61.50 $61.50 $61.50 $61.50 $59.55 288
2021-11-04 $61.25 $61.35 $61.20 $61.20 $59.26 4,474
2021-11-03 $61.50 $61.50 $61.50 $61.50 $59.55 505
2021-11-02 $61.25 $61.25 $61.20 $61.25 $59.31 1,752
2021-11-01 $61.50 $61.50 $61.50 $61.50 $59.55 463
2021-10-29 $61.50 $61.65 $61.25 $61.65 $59.70 2,323
2021-10-28 $61.50 $61.61 $61.50 $61.60 $59.65 2,268
2021-10-27 $62.00 $62.00 $62.00 $62.00 $60.04 101
2021-10-26 $61.50 $61.50 $61.50 $61.50 $59.55 0
2021-10-25 $61.50 $61.50 $61.50 $61.50 $59.55 505
2021-10-22 $61.10 $61.10 $61.10 $61.10 $59.17 0
2021-10-21 $61.10 $61.10 $61.10 $61.10 $59.17 7
2021-10-20 $61.10 $61.10 $61.10 $61.10 $59.17 10
2021-10-19 $61.10 $61.10 $61.10 $61.10 $59.17 327
2021-10-18 $61.10 $61.10 $61.10 $61.10 $59.17 8
2021-10-15 $61.25 $61.25 $61.10 $61.10 $59.17 288
2021-10-14 $61.10 $61.10 $61.10 $61.10 $59.17 15
2021-10-13 $61.10 $62.00 $61.10 $61.10 $59.17 883
2021-10-12 $61.75 $61.75 $61.75 $61.75 $59.80 102
2021-10-11 $61.25 $61.25 $61.25 $61.25 $59.31 56
2021-10-08 $61.25 $61.25 $61.25 $61.25 $59.31 202
2021-10-07 $61.61 $61.61 $61.61 $61.61 $59.66 210
2021-10-06 $62.00 $62.00 $62.00 $62.00 $60.04 5,011
2021-10-05 $62.00 $62.00 $62.00 $62.00 $60.04 5
2021-10-04 $61.50 $62.00 $61.10 $62.00 $60.04 1,600
2021-10-01 $62.50 $62.50 $62.50 $62.50 $60.52 0
2021-09-30 $62.25 $62.50 $62.25 $62.50 $60.52 518
2021-09-29 $62.00 $62.00 $62.00 $62.00 $60.04 254
2021-09-28 $62.25 $62.25 $62.25 $62.25 $60.28 131
2021-09-27 $62.00 $62.00 $62.00 $62.00 $60.04 383
2021-09-24 $61.50 $61.50 $61.50 $61.50 $59.55 1,013
2021-09-23 $61.61 $61.61 $61.10 $61.50 $59.55 1,914
2021-09-22 $61.20 $62.00 $61.20 $62.00 $60.04 870
2021-09-21 $61.20 $61.20 $61.20 $61.20 $59.26 267
2021-09-20 $61.53 $61.53 $61.50 $61.50 $59.55 782
2021-09-17 $62.00 $62.00 $62.00 $62.00 $60.04 48
2021-09-16 $62.00 $62.00 $62.00 $62.00 $60.04 0
2021-09-15 $62.00 $62.00 $62.00 $62.00 $60.04 1,507
2021-09-14 $62.50 $62.50 $62.50 $62.50 $60.07 0
2021-09-13 $62.50 $62.50 $62.50 $62.50 $60.07 101
2021-09-10 $62.99 $62.99 $62.00 $62.00 $59.59 832
2021-09-09 $62.51 $62.51 $62.51 $62.51 $60.08 101
2021-09-08 $62.51 $62.51 $62.51 $62.51 $60.08 176
2021-09-07 $62.75 $62.75 $62.75 $62.75 $60.31 58
2021-09-03 $62.75 $62.75 $62.75 $62.75 $60.31 44
2021-09-02 $62.75 $62.75 $62.75 $62.75 $60.31 4
2021-09-01 $62.50 $62.75 $62.50 $62.75 $60.31 617
2021-08-31 $62.50 $62.50 $62.50 $62.50 $60.07 10
2021-08-30 $62.50 $62.50 $62.50 $62.50 $60.07 134
2021-08-27 $62.50 $62.50 $62.50 $62.50 $60.07 2
2021-08-26 $62.50 $62.50 $62.50 $62.50 $60.07 864
2021-08-25 $62.00 $62.00 $62.00 $62.00 $59.59 109
2021-08-24 $62.00 $62.00 $62.00 $62.00 $59.59 215
2021-08-23 $62.00 $62.00 $62.00 $62.00 $59.59 1,213
2021-08-20 $62.00 $62.00 $62.00 $62.00 $59.59 192
2021-08-19 $62.00 $62.00 $62.00 $62.00 $59.59 7
2021-08-18 $62.00 $62.00 $62.00 $62.00 $59.59 101
2021-08-17 $62.00 $62.00 $62.00 $62.00 $59.59 0
2021-08-16 $62.00 $62.00 $62.00 $62.00 $59.59 505
2021-08-13 $62.00 $62.00 $62.00 $62.00 $59.59 1,010
2021-08-12 $62.00 $62.00 $62.00 $62.00 $59.59 441
2021-08-11 $62.00 $62.00 $62.00 $62.00 $59.59 702
2021-08-10 $62.00 $62.00 $62.00 $62.00 $59.59 167
2021-08-09 $62.25 $62.25 $62.25 $62.25 $59.83 4
2021-08-06 $62.25 $62.25 $62.25 $62.25 $59.83 98
2021-08-05 $62.25 $62.25 $62.25 $62.25 $59.83 0
2021-08-04 $62.25 $62.25 $62.25 $62.25 $59.83 0
2021-08-03 $62.75 $62.75 $62.00 $62.25 $59.83 2,126
2021-08-02 $62.55 $62.55 $62.55 $62.55 $60.12 0
2021-07-30 $62.78 $62.78 $62.55 $62.55 $60.12 234
2021-07-29 $63.00 $63.00 $63.00 $63.00 $60.55 1
2021-07-28 $62.75 $63.00 $62.75 $63.00 $60.55 510
2021-07-27 $63.00 $63.00 $62.75 $62.75 $60.31 631
2021-07-26 $63.15 $63.15 $63.15 $63.15 $60.69 252
2021-07-23 $63.10 $63.10 $63.00 $63.00 $60.55 368
2021-07-22 $63.10 $63.10 $63.10 $63.10 $60.64 101
2021-07-21 $64.00 $64.00 $64.00 $64.00 $61.51 0
2021-07-20 $64.00 $64.00 $64.00 $64.00 $61.51 26
2021-07-19 $64.00 $64.00 $64.00 $64.00 $61.51 139
2021-07-16 $64.00 $65.00 $64.00 $65.00 $62.47 4,647
2021-07-15 $65.00 $65.00 $63.35 $63.35 $60.88 212
2021-07-14 $62.60 $62.60 $62.60 $62.60 $60.16 0
2021-07-13 $62.60 $62.60 $62.60 $62.60 $60.16 730
2021-07-12 $62.75 $62.75 $62.75 $62.75 $60.31 9
2021-07-09 $62.75 $62.75 $62.75 $62.75 $60.31 286
2021-07-08 $62.60 $62.60 $62.60 $62.60 $60.16 3,668
2021-07-07 $64.00 $64.00 $64.00 $64.00 $61.51 183
2021-07-06 $63.00 $64.00 $63.00 $64.00 $61.51 638
2021-07-02 $63.00 $63.00 $63.00 $63.00 $60.55 134
2021-07-01 $63.00 $63.00 $63.00 $63.00 $60.55 68
2021-06-30 $63.00 $63.00 $63.00 $63.00 $60.55 15
2021-06-29 $63.20 $63.20 $63.00 $63.00 $60.55 1,193
2021-06-28 $63.50 $64.00 $62.50 $63.00 $60.55 2,087
2021-06-25 $63.50 $63.50 $62.01 $63.49 $61.02 1,168
2021-06-24 $63.50 $63.50 $63.50 $63.50 $61.03 160
2021-06-23 $62.51 $63.00 $62.50 $63.00 $60.55 1,332
2021-06-22 $62.50 $62.50 $62.50 $62.50 $60.07 1,369
2021-06-21 $62.50 $62.50 $62.50 $62.50 $60.07 5
2021-06-18 $62.50 $62.50 $62.50 $62.50 $60.07 405
2021-06-17 $62.50 $62.50 $62.50 $62.50 $60.07 531
2021-06-16 $62.25 $62.50 $62.25 $62.50 $60.07 1,006
2021-06-15 $61.75 $61.75 $61.75 $61.75 $59.35 217
2021-06-14 $62.50 $62.50 $61.50 $61.50 $59.11 1,039
2021-06-11 $61.50 $61.50 $61.50 $61.50 $59.11 10
2021-06-10 $61.50 $61.50 $61.50 $61.50 $59.11 0
2021-06-09 $61.50 $61.50 $61.50 $61.50 $58.66 31
2021-06-08 $61.50 $61.50 $61.50 $61.50 $58.66 0
2021-06-07 $61.10 $61.50 $61.10 $61.50 $58.66 1,655
2021-06-04 $61.00 $61.00 $61.00 $61.00 $58.19 50
2021-06-03 $61.00 $61.00 $61.00 $61.00 $58.19 102
2021-06-02 $61.00 $61.00 $61.00 $61.00 $58.19 0
2021-06-01 $61.00 $61.00 $61.00 $61.00 $58.19 191
2021-05-28 $61.00 $61.00 $61.00 $61.00 $58.19 333
2021-05-27 $61.00 $61.00 $61.00 $61.00 $58.19 202
2021-05-26 $61.47 $61.47 $61.00 $61.00 $58.19 832
2021-05-25 $60.60 $60.60 $60.60 $60.60 $57.80 202
2021-05-24 $60.00 $61.00 $60.00 $60.95 $58.14 3,900
2021-05-21 $60.00 $62.00 $60.00 $60.25 $57.47 3,316
2021-05-20 $60.25 $60.25 $59.25 $60.24 $57.46 1,375
2021-05-19 $61.00 $61.00 $60.25 $60.25 $57.47 818
2021-05-18 $62.00 $62.00 $60.26 $60.26 $57.48 859
2021-05-17 $61.75 $61.75 $61.75 $61.75 $58.90 9
2021-05-14 $61.75 $61.75 $61.75 $61.75 $58.90 249
2021-05-13 $62.25 $62.25 $62.25 $62.25 $59.38 0
2021-05-12 $62.25 $62.25 $62.25 $62.25 $59.38 0
2021-05-11 $62.25 $62.25 $62.25 $62.25 $59.38 808
2021-05-10 $61.35 $61.60 $61.25 $61.60 $58.76 2,999
2021-05-07 $60.50 $61.25 $60.50 $61.25 $58.42 2,075
2021-05-06 $61.00 $61.00 $61.00 $61.00 $58.19 1,889
2021-05-05 $60.50 $60.50 $60.50 $60.50 $57.71 0
2021-05-04 $61.00 $61.00 $60.50 $60.50 $57.71 2,086
2021-05-03 $60.50 $60.50 $60.50 $60.50 $57.71 307
2021-04-30 $61.25 $61.25 $61.25 $61.25 $58.42 2,802
2021-04-29 $61.00 $61.00 $61.00 $61.00 $58.19 1,189
2021-04-28 $59.95 $62.00 $59.95 $62.00 $59.14 1,112
2021-04-27 $59.10 $59.10 $59.10 $59.10 $56.37 58
2021-04-26 $60.00 $60.00 $59.10 $59.10 $56.37 840
2021-04-23 $59.75 $59.85 $59.75 $59.85 $57.09 256
2021-04-22 $59.00 $59.00 $59.00 $59.00 $56.28 44
2021-04-21 $59.00 $59.00 $59.00 $59.00 $56.28 3,444
2021-04-20 $59.00 $59.00 $59.00 $59.00 $56.28 7
2021-04-19 $59.00 $59.00 $59.00 $59.00 $56.28 0
2021-04-16 $59.50 $59.50 $59.00 $59.00 $56.28 515
2021-04-15 $59.00 $59.00 $59.00 $59.00 $56.28 975
2021-04-14 $59.30 $59.30 $59.30 $59.30 $56.56 0
2021-04-13 $59.30 $59.30 $59.30 $59.30 $56.56 268
2021-04-12 $59.00 $59.00 $59.00 $59.00 $56.28 101
2021-04-09 $59.75 $59.75 $59.01 $59.01 $56.29 363
2021-04-08 $59.00 $59.00 $59.00 $59.00 $56.28 505
2021-04-07 $59.00 $59.00 $59.00 $59.00 $56.28 0
2021-04-06 $59.00 $59.00 $59.00 $59.00 $56.28 765
2021-04-05 $59.35 $59.65 $59.00 $59.00 $56.28 1,146
2021-04-01 $59.65 $59.65 $59.65 $59.65 $56.90 44
2021-03-31 $59.65 $59.65 $59.65 $59.65 $56.90 255
2021-03-30 $58.70 $58.71 $58.70 $58.71 $56.00 717
2021-03-29 $59.45 $59.45 $58.60 $58.60 $55.90 433
2021-03-26 $59.00 $59.45 $59.00 $59.45 $56.71 594
2021-03-25 $58.48 $58.48 $58.48 $58.48 $55.78 52
2021-03-24 $58.50 $58.50 $58.48 $58.48 $55.78 1,368
2021-03-23 $58.00 $58.00 $58.00 $58.00 $55.32 18
2021-03-22 $58.00 $58.00 $58.00 $58.00 $55.32 394
2021-03-19 $58.10 $58.10 $58.10 $58.10 $55.42 227
2021-03-18 $58.00 $58.00 $58.00 $58.00 $55.32 30
2021-03-17 $58.00 $58.00 $58.00 $58.00 $55.32 1,010
2021-03-16 $57.60 $57.60 $57.60 $57.60 $54.94 1,045
2021-03-15 $57.50 $58.00 $57.25 $58.00 $55.32 6,260
2021-03-12 $57.99 $57.99 $57.99 $57.99 $55.31 101
2021-03-11 $57.25 $57.25 $56.74 $56.74 $54.12 254
2021-03-10 $57.65 $57.65 $57.00 $57.25 $54.17 838
2021-03-09 $57.00 $57.10 $57.00 $57.10 $54.02 547
2021-03-08 $57.00 $57.00 $57.00 $57.00 $53.93 68
2021-03-05 $57.00 $57.00 $57.00 $57.00 $53.93 303
2021-03-04 $56.74 $56.74 $56.74 $56.74 $53.68 0
2021-03-03 $57.00 $57.00 $56.74 $56.74 $53.68 1,676
2021-03-02 $57.00 $57.00 $57.00 $57.00 $53.93 1,634
2021-03-01 $57.00 $57.00 $57.00 $57.00 $53.93 38,600
2021-02-26 $57.00 $57.05 $57.00 $57.00 $53.93 121
2021-02-25 $57.00 $57.00 $57.00 $57.00 $53.93 764
2021-02-24 $57.25 $57.25 $57.00 $57.00 $53.93 764
2021-02-23 $57.20 $57.20 $57.20 $57.20 $54.12 344
2021-02-22 $55.65 $56.00 $55.65 $56.00 $52.98 971
2021-02-19 $55.55 $55.55 $55.50 $55.55 $52.56 5,870
2021-02-18 $55.60 $55.60 $55.50 $55.50 $52.51 806
2021-02-17 $57.50 $57.50 $57.50 $57.50 $54.40 252
2021-02-16 $57.00 $57.00 $57.00 $57.00 $53.93 1,515
2021-02-12 $56.49 $57.00 $56.49 $57.00 $53.93 464
2021-02-11 $55.50 $55.50 $55.50 $55.50 $52.51 128
2021-02-10 $55.95 $56.00 $55.75 $56.00 $52.98 6,306
2021-02-09 $55.74 $55.74 $55.74 $55.74 $52.74 247
2021-02-08 $55.99 $55.99 $55.50 $55.50 $52.51 717
2021-02-05 $56.00 $56.00 $56.00 $56.00 $52.98 55
2021-02-04 $55.10 $56.00 $55.00 $56.00 $52.98 512
2021-02-03 $55.50 $55.50 $55.00 $55.00 $52.04 606
2021-02-02 $57.50 $57.50 $55.00 $55.50 $52.51 11,127
2021-02-01 $57.00 $57.00 $57.00 $57.00 $53.93 478
2021-01-29 $57.00 $57.00 $56.05 $56.05 $53.03 1,718
2021-01-28 $56.05 $56.05 $56.05 $56.05 $53.03 106
2021-01-27 $57.00 $57.50 $56.00 $56.05 $53.03 2,223
2021-01-26 $55.50 $57.00 $55.00 $57.00 $53.93 6,491
2021-01-25 $55.50 $55.50 $55.50 $55.50 $52.51 0
2021-01-22 $55.50 $55.50 $55.50 $55.50 $52.51 227
2021-01-21 $56.30 $56.75 $55.50 $55.50 $52.51 4,925
2021-01-20 $56.55 $56.55 $56.30 $56.30 $53.27 634
2021-01-19 $57.55 $57.55 $56.50 $56.50 $53.46 404
2021-01-15 $56.60 $56.60 $56.30 $56.30 $53.27 1,524
2021-01-14 $56.60 $56.60 $56.60 $56.60 $53.55 227
2021-01-13 $57.98 $57.98 $56.55 $56.55 $53.50 707
2021-01-12 $56.30 $56.30 $56.30 $56.30 $53.27 10,458
2021-01-11 $56.30 $56.30 $56.30 $56.30 $53.27 0
2021-01-08 $56.30 $56.50 $56.30 $56.30 $53.27 10,458
2021-01-07 $56.25 $56.25 $56.25 $56.25 $53.22 604
2021-01-06 $56.25 $60.00 $56.25 $58.00 $54.87 782
2021-01-05 $54.50 $54.50 $54.50 $54.50 $51.56 3,944
2021-01-04 $55.25 $55.25 $54.50 $54.50 $51.56 637
2020-12-31 $56.10 $57.00 $56.00 $56.00 $52.98 1,013
2020-12-30 $53.99 $56.00 $53.99 $56.00 $52.98 697
2020-12-29 $51.24 $54.00 $50.00 $54.00 $51.09 1,048
2020-12-28 $49.75 $50.50 $49.75 $50.50 $47.78 2,836
2020-12-24 $49.75 $49.75 $49.75 $49.75 $47.07 137
2020-12-23 $49.75 $49.75 $49.75 $49.75 $47.07 202
2020-12-22 $49.00 $49.00 $49.00 $49.00 $46.36 0
2020-12-21 $49.00 $49.00 $49.00 $49.00 $46.36 41
2020-12-18 $48.00 $49.00 $48.00 $49.00 $46.36 12,144
2020-12-17 $47.75 $47.75 $47.75 $47.75 $45.18 101
2020-12-16 $48.30 $48.50 $48.30 $48.50 $45.89 5,151
2020-12-15 $48.25 $48.30 $48.25 $48.30 $45.70 2,144
2020-12-14 $48.85 $48.85 $48.85 $48.85 $46.22 303
2020-12-11 $47.75 $48.85 $47.30 $48.85 $45.79 945
2020-12-10 $47.25 $47.75 $47.25 $47.75 $44.76 2,343
2020-12-09 $48.50 $48.50 $48.00 $48.00 $44.99 1,313
2020-12-08 $47.75 $48.00 $47.75 $48.00 $44.99 3,392
2020-12-07 $47.50 $47.76 $47.11 $47.75 $44.76 856
2020-12-04 $47.50 $47.50 $47.50 $47.50 $44.52 508
2020-12-03 $47.25 $47.25 $47.11 $47.11 $44.16 505
2020-12-02 $46.50 $47.00 $45.75 $47.00 $44.05 1,934
2020-12-01 $46.50 $47.00 $46.50 $47.00 $44.05 6,042
2020-11-30 $47.30 $47.30 $46.50 $46.50 $43.58 1,692
2020-11-27 $47.60 $47.60 $47.30 $47.30 $44.33 202
2020-11-25 $47.99 $48.00 $47.75 $47.75 $44.76 6,566
2020-11-24 $47.50 $48.25 $47.50 $48.25 $45.22 3,436
2020-11-23 $47.00 $47.00 $47.00 $47.00 $44.05 1,414
2020-11-20 $46.75 $46.75 $46.75 $46.75 $43.82 447
2020-11-19 $46.50 $46.50 $46.50 $46.50 $43.58 43
2020-11-18 $46.75 $46.75 $46.50 $46.50 $43.58 404
2020-11-17 $47.00 $47.00 $47.00 $47.00 $44.05 426
2020-11-16 $46.50 $47.00 $46.30 $47.00 $44.05 746
2020-11-13 $46.31 $46.31 $46.31 $46.31 $43.41 6
2020-11-12 $46.31 $46.31 $46.31 $46.31 $43.41 214
2020-11-11 $46.30 $46.30 $46.30 $46.30 $43.40 0
2020-11-10 $45.50 $46.30 $45.50 $46.30 $43.40 1,235
2020-11-09 $44.99 $46.50 $44.99 $46.00 $43.12 9,536
2020-11-06 $45.45 $45.45 $45.45 $45.45 $42.60 0
2020-11-05 $45.45 $45.45 $45.45 $45.45 $42.60 45
2020-11-04 $45.45 $45.45 $45.45 $45.45 $42.60 0
2020-11-03 $45.45 $45.70 $45.45 $45.45 $42.60 427
2020-11-02 $45.95 $45.95 $45.95 $45.95 $43.07 505
2020-10-30 $44.00 $45.50 $43.76 $44.00 $41.24 1,827
2020-10-29 $44.00 $44.00 $44.00 $44.00 $41.24 896
2020-10-28 $45.00 $45.00 $43.50 $43.50 $40.77 719
2020-10-27 $44.00 $44.00 $44.00 $44.00 $41.24 4,678
2020-10-26 $43.25 $43.25 $43.25 $43.25 $40.54 0
2020-10-23 $43.30 $44.00 $43.25 $43.25 $40.54 14,198
2020-10-22 $43.00 $43.00 $43.00 $43.00 $40.30 0
2020-10-21 $43.50 $43.50 $43.00 $43.00 $40.30 3,358
2020-10-20 $43.50 $43.50 $43.50 $43.50 $40.77 453
2020-10-19 $44.00 $44.00 $44.00 $44.00 $41.24 0
2020-10-16 $44.00 $44.00 $44.00 $44.00 $41.24 1,442
2020-10-15 $43.75 $43.75 $43.75 $43.75 $41.01 0
2020-10-14 $43.50 $43.75 $43.50 $43.75 $41.01 534
2020-10-13 $44.00 $44.00 $44.00 $44.00 $41.24 359
2020-10-12 $43.50 $44.00 $43.50 $44.00 $41.24 419
2020-10-09 $44.00 $44.00 $44.00 $44.00 $41.24 8
2020-10-08 $44.00 $44.00 $44.00 $44.00 $41.24 1,464
2020-10-07 $44.00 $44.00 $44.00 $44.00 $41.24 222
2020-10-06 $43.50 $43.50 $43.50 $43.50 $40.77 15
2020-10-05 $43.50 $43.50 $43.50 $43.50 $40.77 130
2020-10-02 $43.50 $43.50 $43.50 $43.50 $40.77 283
2020-10-01 $43.25 $43.26 $43.25 $43.25 $40.54 734
2020-09-30 $44.00 $44.00 $44.00 $44.00 $41.24 1
2020-09-29 $44.00 $44.00 $44.00 $44.00 $41.24 74
2020-09-28 $44.50 $44.74 $44.00 $44.00 $41.24 1,128
2020-09-25 $44.20 $44.50 $44.00 $44.50 $41.71 7,623
2020-09-24 $44.00 $44.20 $43.50 $43.50 $40.77 4,051
2020-09-23 $44.99 $44.99 $44.40 $44.40 $41.62 253
2020-09-22 $43.50 $43.55 $43.50 $43.50 $40.77 2,167
2020-09-21 $44.00 $44.00 $44.00 $44.00 $41.24 428
2020-09-18 $44.50 $45.00 $44.50 $45.00 $42.18 1,213
2020-09-17 $45.75 $45.95 $43.26 $44.50 $41.71 2,818
2020-09-16 $46.00 $46.00 $46.00 $46.00 $43.12 1,014
2020-09-15 $46.00 $46.00 $46.00 $46.00 $43.12 0
2020-09-14 $46.50 $46.50 $46.00 $46.00 $43.12 1,167
2020-09-11 $46.50 $46.50 $46.50 $46.50 $43.58 123
2020-09-10 $47.75 $47.75 $47.50 $47.50 $44.52 306
2020-09-09 $47.50 $47.50 $47.50 $47.50 $44.09 2,024
2020-09-08 $47.00 $47.00 $46.50 $46.50 $43.17 5,759
2020-09-04 $47.00 $47.00 $47.00 $47.00 $43.63 0
2020-09-03 $47.00 $47.00 $47.00 $47.00 $43.63 413
2020-09-02 $47.00 $47.99 $46.57 $47.99 $44.55 2,376
2020-09-01 $47.00 $47.00 $46.57 $46.57 $43.23 1,822
2020-08-31 $47.00 $47.00 $46.75 $47.00 $43.63 2,694
2020-08-28 $48.20 $48.20 $48.20 $48.20 $44.74 55
2020-08-27 $47.05 $48.20 $47.00 $48.20 $44.74 4,056
2020-08-26 $47.50 $47.50 $47.00 $47.10 $43.72 1,061
2020-08-25 $48.00 $48.20 $48.00 $48.20 $44.74 342
2020-08-24 $48.00 $48.00 $48.00 $48.00 $44.56 303
2020-08-21 $47.65 $47.65 $47.50 $47.50 $44.09 2,380
2020-08-20 $48.10 $48.10 $48.10 $48.10 $44.65 0
2020-08-19 $48.25 $48.25 $48.10 $48.10 $44.65 808
2020-08-18 $48.26 $48.26 $47.75 $48.00 $44.56 1,258
2020-08-17 $48.75 $48.75 $48.50 $48.75 $45.25 254
2020-08-14 $48.75 $48.75 $48.75 $48.75 $45.25 0
2020-08-13 $48.75 $48.75 $48.75 $48.75 $45.25 254
2020-08-12 $48.80 $48.80 $48.80 $48.80 $45.30 0
2020-08-11 $49.00 $49.00 $48.75 $48.80 $45.30 698
2020-08-10 $49.00 $49.00 $48.75 $48.75 $45.25 619
2020-08-07 $48.75 $48.75 $48.75 $48.75 $45.25 0
2020-08-06 $48.75 $48.75 $48.75 $48.75 $45.25 113
2020-08-05 $48.75 $48.75 $48.75 $48.75 $45.25 370
2020-08-04 $49.00 $49.00 $49.00 $49.00 $45.49 0
2020-08-03 $49.00 $49.00 $49.00 $49.00 $45.49 557
2020-07-31 $49.00 $49.00 $49.00 $49.00 $45.49 127
2020-07-30 $48.75 $48.75 $48.75 $48.75 $45.25 1
2020-07-29 $48.75 $48.75 $48.75 $48.75 $45.25 40
2020-07-28 $48.75 $48.75 $48.75 $48.75 $45.25 1,083
2020-07-27 $48.00 $48.00 $48.00 $48.00 $44.56 13,112
2020-07-24 $48.75 $48.75 $48.75 $48.75 $45.25 11,176
2020-07-23 $48.75 $48.75 $48.75 $48.75 $45.25 314
2020-07-22 $48.95 $48.95 $48.95 $48.95 $45.44 0
2020-07-21 $48.95 $48.95 $48.95 $48.95 $45.44 334
2020-07-20 $50.50 $50.50 $50.50 $50.50 $46.88 247
2020-07-17 $49.00 $49.00 $49.00 $49.00 $45.49 0
2020-07-16 $49.00 $49.00 $49.00 $49.00 $45.49 12
2020-07-15 $49.00 $49.00 $49.00 $49.00 $45.49 0
2020-07-14 $49.50 $49.50 $49.00 $49.00 $45.49 1,908
2020-07-13 $49.50 $49.50 $49.50 $49.50 $45.95 36
2020-07-10 $49.50 $49.50 $49.50 $49.50 $45.95 2,215
2020-07-09 $49.55 $49.55 $49.52 $49.52 $45.97 442
2020-07-08 $49.55 $49.55 $49.55 $49.55 $46.00 158
2020-07-07 $50.00 $50.00 $50.00 $50.00 $46.41 410
2020-07-06 $50.85 $50.85 $50.85 $50.85 $47.20 1,131
2020-07-02 $50.00 $50.00 $50.00 $50.00 $46.41 114
2020-07-01 $49.51 $50.98 $49.27 $50.98 $47.32 541
2020-06-30 $50.00 $50.00 $49.00 $49.75 $46.18 6,925
2020-06-29 $50.00 $50.00 $48.25 $48.76 $45.26 534
2020-06-26 $52.99 $53.50 $52.10 $53.50 $49.66 1,330
2020-06-25 $52.99 $52.99 $52.99 $52.99 $49.19 95
2020-06-24 $53.99 $53.99 $52.99 $52.99 $49.19 234
2020-06-23 $52.10 $52.10 $52.10 $52.10 $48.36 202
2020-06-22 $52.10 $52.11 $52.10 $52.10 $48.36 13,165
2020-06-19 $52.50 $52.50 $52.00 $52.00 $48.27 11,617
2020-06-18 $53.00 $53.00 $52.10 $52.10 $48.36 1,411
2020-06-17 $51.11 $52.00 $51.11 $52.00 $48.27 571
2020-06-16 $54.00 $54.00 $54.00 $54.00 $50.13 56
2020-06-15 $54.00 $54.00 $54.00 $54.00 $50.13 0
2020-06-12 $54.00 $54.00 $54.00 $54.00 $50.13 0
2020-06-11 $54.00 $54.00 $54.00 $54.00 $50.13 102
2020-06-10 $55.00 $55.00 $55.00 $55.00 $50.13 65
2020-06-09 $55.00 $55.00 $55.00 $55.00 $50.13 0
2020-06-08 $55.00 $55.00 $55.00 $55.00 $50.13 283
2020-06-05 $53.50 $53.50 $53.50 $53.50 $48.76 126
2020-06-04 $53.00 $53.00 $52.99 $52.99 $48.30 205
2020-06-03 $52.00 $52.00 $52.00 $52.00 $47.39 673
2020-06-02 $50.00 $50.00 $50.00 $50.00 $45.57 194
2020-06-01 $50.01 $50.01 $50.00 $50.00 $45.57 483
2020-05-29 $51.00 $51.00 $51.00 $51.00 $46.48 0
2020-05-28 $51.00 $51.00 $51.00 $51.00 $46.48 499
2020-05-27 $51.00 $51.00 $51.00 $51.00 $46.48 81
2020-05-26 $51.00 $51.00 $51.00 $51.00 $46.48 116
2020-05-22 $51.00 $51.00 $51.00 $51.00 $46.48 0
2020-05-21 $51.00 $51.00 $51.00 $51.00 $46.48 173
2020-05-20 $50.00 $51.00 $50.00 $51.00 $46.48 765
2020-05-19 $50.00 $50.00 $50.00 $50.00 $45.57 587
2020-05-18 $52.00 $52.00 $52.00 $52.00 $47.39 0
2020-05-15 $52.00 $52.00 $52.00 $52.00 $47.39 112
2020-05-14 $52.00 $52.00 $52.00 $52.00 $47.39 0
2020-05-13 $52.00 $52.00 $52.00 $52.00 $47.39 213
2020-05-12 $52.00 $52.00 $52.00 $52.00 $47.39 0
2020-05-11 $52.00 $52.00 $52.00 $52.00 $47.39 0
2020-05-08 $52.00 $52.00 $52.00 $52.00 $47.39 0
2020-05-07 $52.00 $52.00 $52.00 $52.00 $47.39 0
2020-05-06 $52.00 $52.00 $52.00 $52.00 $47.39 714
2020-05-05 $50.00 $50.00 $50.00 $50.00 $45.57 0
2020-05-04 $50.00 $50.00 $50.00 $50.00 $45.57 0
2020-05-01 $53.50 $53.50 $50.00 $50.00 $45.57 1,548
2020-04-30 $54.00 $54.00 $54.00 $54.00 $49.22 0
2020-04-29 $54.00 $54.00 $54.00 $54.00 $49.22 0
2020-04-28 $54.00 $54.00 $54.00 $54.00 $49.22 645
2020-04-27 $52.75 $52.75 $52.75 $52.75 $48.08 212
2020-04-24 $52.00 $52.00 $52.00 $52.00 $47.39 399
2020-04-23 $51.50 $51.50 $51.50 $51.50 $46.94 0
2020-04-22 $51.50 $51.50 $51.50 $51.50 $46.94 0
2020-04-21 $53.00 $53.00 $51.50 $51.50 $46.94 806
2020-04-20 $51.50 $51.50 $51.50 $51.50 $46.94 0
2020-04-17 $51.00 $51.50 $51.00 $51.50 $46.94 454
2020-04-16 $50.02 $50.02 $50.02 $50.02 $45.59 26
2020-04-15 $50.02 $50.02 $50.02 $50.02 $45.59 0
2020-04-14 $53.00 $56.99 $50.02 $50.02 $45.59 632
2020-04-13 $50.50 $50.50 $49.15 $50.50 $46.03 1,249
2020-04-09 $50.50 $50.50 $50.50 $50.50 $46.03 142
2020-04-08 $50.50 $50.50 $50.50 $50.50 $46.03 412
2020-04-07 $49.15 $49.15 $49.15 $49.15 $44.80 1,632
2020-04-06 $52.08 $52.08 $49.15 $49.15 $44.80 488
2020-04-03 $49.15 $49.15 $49.15 $49.15 $44.80 45
2020-04-02 $49.15 $49.15 $49.15 $49.15 $44.80 150
2020-04-01 $49.55 $49.55 $49.10 $49.15 $44.80 9,347
2020-03-31 $49.00 $49.00 $49.00 $49.00 $44.66 104
2020-03-30 $48.00 $49.00 $48.00 $49.00 $44.66 974
2020-03-27 $44.00 $49.00 $44.00 $46.00 $41.93 1,081
2020-03-26 $46.00 $46.00 $44.00 $44.00 $40.10 399
2020-03-25 $48.00 $48.00 $40.51 $41.02 $37.39 1,740
2020-03-24 $36.00 $43.00 $36.00 $40.01 $36.47 2,657
2020-03-23 $50.10 $50.10 $43.10 $43.10 $39.28 22,974
2020-03-20 $52.00 $52.00 $43.01 $50.00 $45.57 3,992
2020-03-19 $52.50 $52.50 $51.01 $51.04 $46.52 4,112
2020-03-18 $52.50 $52.50 $52.50 $52.50 $47.85 623
2020-03-17 $52.75 $53.00 $52.50 $52.50 $47.85 7,197
2020-03-16 $57.50 $58.50 $53.00 $53.20 $48.49 4,029
2020-03-13 $55.75 $55.75 $55.75 $55.75 $50.81 0
2020-03-12 $56.06 $56.06 $55.50 $55.75 $50.81 881
2020-03-11 $61.50 $61.50 $56.07 $56.07 $50.60 612
2020-03-10 $59.10 $61.94 $59.10 $61.94 $55.90 1,036
2020-03-09 $62.75 $62.75 $59.10 $59.10 $53.33 2,528
2020-03-06 $62.75 $62.75 $62.75 $62.75 $56.63 2,628
2020-03-05 $62.75 $62.75 $62.75 $62.75 $56.63 0
2020-03-04 $62.75 $62.75 $62.75 $62.75 $56.63 577
2020-03-03 $62.75 $62.88 $62.75 $62.75 $56.63 7,242
2020-03-02 $62.75 $62.90 $62.75 $62.75 $56.63 504
2020-02-28 $63.25 $63.25 $63.25 $63.25 $57.08 236
2020-02-27 $64.85 $64.85 $64.85 $64.85 $58.52 0
2020-02-26 $64.85 $64.85 $64.85 $64.85 $58.52 12
2020-02-25 $64.85 $64.85 $64.85 $64.85 $58.52 102
2020-02-24 $63.25 $63.25 $63.25 $63.25 $57.08 700
2020-02-21 $65.50 $65.50 $65.50 $65.50 $59.11 102
2020-02-20 $63.10 $63.10 $63.10 $63.10 $56.94 0
2020-02-19 $65.25 $65.25 $63.10 $63.10 $56.94 1,938
2020-02-18 $67.99 $67.99 $67.99 $67.99 $61.36 198
2020-02-14 $67.99 $67.99 $67.99 $67.99 $61.36 334
2020-02-13 $64.25 $64.25 $64.25 $64.25 $57.98 132
2020-02-12 $65.50 $65.50 $65.50 $65.50 $59.11 47
2020-02-11 $65.50 $65.50 $65.50 $65.50 $59.11 61
2020-02-10 $65.50 $65.50 $65.50 $65.50 $59.11 0
2020-02-07 $65.50 $65.50 $65.50 $65.50 $59.11 191
2020-02-06 $65.50 $65.50 $65.50 $65.50 $59.11 225
2020-02-05 $65.00 $65.00 $65.00 $65.00 $58.66 204
2020-02-04 $64.95 $64.95 $64.95 $64.95 $58.61 238
2020-02-03 $64.00 $64.00 $64.00 $64.00 $57.76 35
2020-01-31 $64.00 $64.00 $64.00 $64.00 $57.76 0
2020-01-30 $64.00 $64.00 $64.00 $64.00 $57.76 730
2020-01-29 $64.00 $64.00 $63.50 $64.00 $57.76 3,924
2020-01-28 $69.99 $69.99 $62.00 $64.00 $57.76 1,662
2020-01-27 $62.50 $62.50 $62.50 $62.50 $56.40 0
2020-01-24 $62.50 $62.50 $62.50 $62.50 $56.40 0
2020-01-23 $62.50 $62.50 $62.50 $62.50 $56.40 0
2020-01-22 $62.00 $62.50 $62.00 $62.50 $56.40 515
2020-01-21 $62.00 $62.00 $62.00 $62.00 $55.95 1
2020-01-17 $62.00 $62.00 $62.00 $62.00 $55.95 148
2020-01-16 $62.50 $62.50 $62.00 $62.00 $55.95 1,563
2020-01-15 $61.90 $62.50 $61.90 $62.50 $56.40 1,871
2020-01-14 $61.80 $61.80 $61.80 $61.80 $55.77 102
2020-01-13 $61.60 $61.60 $61.60 $61.60 $55.59 106
2020-01-10 $61.60 $61.60 $61.60 $61.60 $55.59 262
2020-01-09 $61.61 $61.61 $61.61 $61.61 $55.60 249
2020-01-08 $61.60 $61.60 $61.60 $61.60 $55.59 121
2020-01-07 $61.60 $61.60 $61.60 $61.60 $55.59 0
2020-01-06 $61.70 $61.70 $61.60 $61.60 $55.59 819
2020-01-03 $61.60 $61.60 $61.51 $61.60 $55.59 2,280
2020-01-02 $61.50 $61.50 $61.50 $61.50 $55.50 117
2019-12-31 $61.60 $61.60 $61.50 $61.50 $55.50 204
2019-12-30 $61.50 $61.50 $61.50 $61.50 $55.50 303
2019-12-27 $61.50 $61.70 $61.00 $61.00 $55.05 485
2019-12-26 $60.00 $60.00 $60.00 $60.00 $54.15 31
2019-12-24 $60.95 $60.95 $60.00 $60.00 $54.15 219
2019-12-23 $59.55 $59.55 $59.55 $59.55 $53.74 192
2019-12-20 $60.00 $60.00 $60.00 $60.00 $54.15 612
2019-12-19 $60.00 $60.00 $60.00 $60.00 $54.15 13
2019-12-18 $60.00 $60.00 $60.00 $60.00 $54.15 2,031
2019-12-17 $59.51 $59.51 $59.51 $59.51 $53.70 178
2019-12-16 $60.00 $60.00 $59.30 $59.30 $53.51 522
2019-12-13 $59.52 $60.95 $59.30 $59.51 $53.70 2,677
2019-12-12 $61.00 $61.00 $61.00 $61.00 $55.05 0
2019-12-11 $61.00 $61.00 $61.00 $61.00 $54.65 0
2019-12-10 $60.25 $61.00 $60.24 $61.00 $54.65 1,575
2019-12-09 $60.25 $60.25 $60.25 $60.25 $53.97 1,036
2019-12-06 $60.50 $60.50 $60.50 $60.50 $54.20 26
2019-12-05 $60.50 $60.50 $60.50 $60.50 $54.20 102
2019-12-04 $59.50 $59.50 $59.50 $59.50 $53.30 5
2019-12-03 $59.50 $59.50 $59.50 $59.50 $53.30 433
2019-12-02 $59.50 $59.50 $59.50 $59.50 $53.30 98
2019-11-29 $59.50 $59.50 $59.50 $59.50 $53.30 0
2019-11-27 $59.50 $59.50 $59.50 $59.50 $53.30 614
2019-11-26 $59.40 $59.40 $59.30 $59.30 $53.12 9,815
2019-11-25 $59.00 $59.25 $58.93 $59.25 $53.08 12,480
2019-11-22 $59.44 $59.44 $59.44 $59.44 $53.25 54
2019-11-21 $59.44 $59.44 $59.44 $59.44 $53.25 178
2019-11-20 $58.75 $58.75 $58.75 $58.75 $52.63 51
2019-11-19 $58.81 $58.81 $58.74 $58.75 $52.63 3,455
2019-11-18 $59.50 $59.50 $58.82 $58.82 $52.69 848
2019-11-15 $58.31 $59.00 $58.31 $59.00 $52.85 2,927
2019-11-14 $58.91 $59.00 $58.81 $59.00 $52.85 3,241
2019-11-13 $59.50 $59.50 $58.82 $58.90 $52.76 4,740
2019-11-12 $59.50 $59.50 $59.50 $59.50 $53.30 0
2019-11-11 $59.50 $59.50 $59.50 $59.50 $53.30 0
2019-11-08 $59.35 $59.50 $59.35 $59.50 $53.30 2,556
2019-11-07 $60.25 $60.25 $60.25 $60.25 $53.97 1,027
2019-11-06 $59.05 $60.00 $59.05 $60.00 $53.75 1,401
2019-11-05 $59.51 $59.51 $59.51 $59.51 $53.31 209
2019-11-04 $61.50 $61.50 $61.50 $61.50 $55.09 51
2019-11-01 $60.00 $61.50 $60.00 $61.50 $55.09 1,980
2019-10-31 $59.50 $60.75 $59.50 $60.75 $54.42 3,180
2019-10-30 $59.40 $59.50 $59.40 $59.50 $53.30 3,873
2019-10-29 $59.20 $59.20 $59.20 $59.20 $53.03 15
2019-10-28 $59.11 $59.20 $59.00 $59.20 $53.03 1,723
2019-10-25 $59.50 $59.50 $59.50 $59.50 $53.30 0
2019-10-24 $59.49 $59.50 $59.49 $59.50 $53.30 490
2019-10-23 $59.01 $59.01 $59.01 $59.01 $52.86 0
2019-10-22 $59.01 $59.01 $59.01 $59.01 $52.86 1,570
2019-10-21 $59.25 $59.35 $59.25 $59.35 $53.17 16,680
2019-10-18 $58.90 $58.90 $58.90 $58.90 $52.76 348
2019-10-17 $60.00 $60.00 $58.90 $58.90 $52.76 3,042
2019-10-16 $59.75 $59.75 $59.75 $59.75 $53.53 1,598
2019-10-15 $58.30 $58.30 $58.30 $58.30 $52.23 606
2019-10-14 $58.30 $58.30 $58.30 $58.30 $52.23 0
2019-10-11 $58.30 $58.30 $58.30 $58.30 $52.23 0
2019-10-10 $58.30 $58.30 $58.30 $58.30 $52.23 110
2019-10-09 $58.30 $58.30 $58.30 $58.30 $52.23 103
2019-10-08 $58.11 $58.11 $58.11 $58.11 $52.06 0
2019-10-07 $58.75 $58.75 $58.11 $58.11 $52.06 496
2019-10-04 $58.40 $58.40 $58.40 $58.40 $52.32 1
2019-10-03 $58.40 $58.40 $58.40 $58.40 $52.32 0
2019-10-02 $58.40 $58.40 $58.40 $58.40 $52.32 7
2019-10-01 $58.40 $58.40 $58.40 $58.40 $52.32 1
2019-09-30 $58.25 $58.40 $58.25 $58.40 $52.32 1,396
2019-09-27 $58.00 $58.00 $57.98 $58.00 $51.96 914
2019-09-26 $58.40 $58.40 $57.80 $58.00 $51.96 672
2019-09-25 $58.50 $58.50 $58.50 $58.50 $52.41 372
2019-09-24 $58.50 $58.50 $58.00 $58.00 $51.96 517
2019-09-23 $58.00 $58.00 $57.75 $57.75 $51.73 387
2019-09-20 $57.55 $57.55 $57.55 $57.55 $51.56 0
2019-09-19 $57.55 $57.55 $57.55 $57.55 $51.56 38
2019-09-18 $57.55 $57.55 $57.55 $57.55 $51.56 25
2019-09-17 $57.55 $57.55 $57.55 $57.55 $51.56 0
2019-09-16 $57.55 $57.55 $57.55 $57.55 $51.56 0
2019-09-13 $57.55 $57.55 $57.55 $57.55 $51.56 0
2019-09-12 $57.55 $57.55 $57.55 $57.55 $51.56 55
2019-09-11 $58.00 $58.00 $58.00 $58.00 $51.56 114
2019-09-10 $58.11 $58.11 $58.10 $58.10 $51.64 408
2019-09-09 $58.11 $58.11 $58.11 $58.11 $51.65 241
2019-09-06 $58.36 $58.50 $58.12 $58.50 $52.00 441
2019-09-05 $59.20 $59.20 $59.20 $59.20 $52.62 153
2019-09-04 $58.11 $58.11 $58.11 $58.11 $51.65 0
2019-09-03 $58.11 $58.11 $58.11 $58.11 $51.65 81
2019-08-30 $58.11 $58.11 $58.11 $58.11 $51.65 0
2019-08-29 $58.11 $58.11 $58.11 $58.11 $51.65 0
2019-08-28 $58.11 $58.11 $58.11 $58.11 $51.65 224
2019-08-27 $59.00 $60.00 $58.12 $60.00 $53.33 1,899
2019-08-26 $59.50 $59.99 $59.50 $59.99 $53.32 1,585
2019-08-23 $58.75 $58.75 $58.75 $58.75 $52.22 235
2019-08-22 $60.00 $60.00 $59.23 $59.75 $53.11 734
2019-08-21 $60.50 $60.50 $60.50 $60.50 $53.78 201
2019-08-20 $58.98 $60.00 $58.98 $60.00 $53.33 1,513
2019-08-19 $58.25 $58.25 $58.25 $58.25 $51.78 0
2019-08-16 $58.25 $58.25 $58.25 $58.25 $51.78 102
2019-08-15 $58.25 $58.25 $58.17 $58.17 $51.71 102
2019-08-14 $58.17 $58.17 $58.17 $58.17 $51.71 102
2019-08-13 $58.25 $58.25 $58.17 $58.17 $51.71 15
2019-08-12 $58.17 $58.17 $58.17 $58.17 $51.71 565
2019-08-09 $58.26 $58.26 $58.25 $58.25 $51.78 286
2019-08-08 $58.75 $58.75 $58.75 $58.75 $52.22 1,077
2019-08-07 $59.00 $59.00 $58.51 $58.51 $52.01 426
2019-08-06 $59.00 $59.00 $59.00 $59.00 $52.44 104
2019-08-05 $58.50 $58.50 $58.50 $58.50 $52.00 102
2019-08-02 $58.75 $58.75 $58.75 $58.75 $52.22 116
2019-08-01 $59.50 $59.50 $58.26 $58.26 $51.79 2,500
2019-07-31 $59.75 $59.75 $59.75 $59.75 $53.11 286
2019-07-30 $59.75 $59.75 $59.75 $59.75 $53.11 262
2019-07-29 $59.50 $59.50 $59.50 $59.50 $52.89 76
2019-07-26 $59.25 $59.50 $59.25 $59.50 $52.89 1,158
2019-07-25 $60.50 $60.50 $60.50 $60.50 $53.78 221
2019-07-24 $59.75 $60.45 $59.75 $60.45 $53.73 391
2019-07-23 $60.21 $60.21 $60.00 $60.00 $53.33 751
2019-07-22 $60.60 $60.60 $60.50 $60.50 $53.78 679
2019-07-19 $60.50 $60.50 $60.50 $60.50 $53.78 102
2019-07-18 $60.50 $60.50 $60.50 $60.50 $53.78 2
2019-07-17 $60.50 $60.50 $60.50 $60.50 $53.78 118
2019-07-16 $60.50 $60.50 $60.50 $60.50 $53.78 182
2019-07-15 $60.50 $60.50 $60.50 $60.50 $53.78 381
2019-07-12 $60.50 $60.50 $60.50 $60.50 $53.78 270
2019-07-11 $60.50 $60.50 $60.50 $60.50 $53.78 52
2019-07-10 $60.50 $60.50 $60.50 $60.50 $53.78 2
2019-07-09 $60.50 $60.50 $60.50 $60.50 $53.78 1
2019-07-08 $60.50 $60.50 $60.50 $60.50 $53.78 212
2019-07-05 $60.50 $60.50 $60.50 $60.50 $53.78 6
2019-07-03 $61.00 $61.00 $60.50 $60.50 $53.78 1,679
2019-07-02 $60.50 $60.50 $60.50 $60.50 $53.78 102
2019-07-01 $60.50 $60.50 $60.50 $60.50 $53.78 208
2019-06-28 $61.25 $63.65 $60.50 $60.50 $53.78 986
2019-06-27 $61.00 $61.00 $61.00 $61.00 $54.22 28
2019-06-26 $61.25 $61.25 $60.50 $61.00 $54.22 4,733
2019-06-25 $60.05 $60.05 $60.05 $60.05 $53.38 0
2019-06-24 $60.50 $60.50 $60.05 $60.05 $53.38 1,470
2019-06-21 $60.50 $60.50 $60.50 $60.50 $53.78 0
2019-06-20 $60.50 $60.50 $60.50 $60.50 $53.78 211
2019-06-19 $60.50 $60.50 $60.50 $60.50 $53.78 491
2019-06-18 $61.25 $61.25 $61.25 $61.25 $54.44 83
2019-06-17 $61.25 $61.25 $61.25 $61.25 $54.44 0
2019-06-14 $61.25 $61.25 $61.25 $61.25 $54.44 5,100
2019-06-13 $60.71 $60.71 $60.71 $60.71 $53.96 25
2019-06-12 $60.11 $60.11 $60.11 $60.11 $52.52 0
2019-06-11 $60.71 $60.71 $60.71 $60.71 $53.04 103
2019-06-10 $63.61 $63.61 $63.61 $63.61 $55.57 0
2019-06-07 $63.61 $63.61 $63.61 $63.61 $55.57 0
2019-06-06 $64.25 $64.25 $64.25 $64.25 $56.13 103
2019-06-05 $60.40 $60.40 $60.40 $60.40 $52.77 0
2019-06-04 $61.00 $61.00 $61.00 $61.00 $53.29 36
2019-06-03 $60.40 $60.40 $60.40 $60.40 $52.77 208
2019-05-31 $64.00 $64.00 $64.00 $64.00 $55.92 0
2019-05-30 $64.00 $64.00 $64.00 $64.00 $55.92 0
2019-05-29 $64.00 $64.00 $64.00 $64.00 $55.92 51
2019-05-28 $64.00 $64.00 $64.00 $64.00 $55.92 0
2019-05-24 $64.00 $64.00 $64.00 $64.00 $55.92 0
2019-05-23 $64.00 $64.00 $64.00 $64.00 $55.92 11
2019-05-22 $64.00 $64.00 $64.00 $64.00 $55.92 844
2019-05-21 $63.00 $63.00 $63.00 $63.00 $55.04 104
2019-05-20 $62.00 $62.00 $62.00 $62.00 $54.17 0
2019-05-17 $61.00 $62.00 $61.00 $62.00 $54.17 840
2019-05-16 $60.45 $60.45 $60.45 $60.45 $52.81 0
2019-05-15 $60.70 $60.70 $60.45 $60.45 $52.81 4,491
2019-05-14 $60.40 $60.40 $60.40 $60.40 $52.77 174
2019-05-13 $60.40 $60.40 $60.40 $60.40 $52.77 619
2019-05-10 $60.40 $60.40 $60.40 $60.40 $52.77 582
2019-05-09 $60.40 $60.40 $60.40 $60.40 $52.77 0
2019-05-08 $60.40 $60.40 $60.40 $60.40 $52.77 171
2019-05-07 $60.60 $60.60 $60.35 $60.35 $52.73 485
2019-05-06 $61.50 $61.50 $61.50 $61.50 $53.73 0
2019-05-03 $61.50 $61.50 $61.50 $61.50 $53.73 164
2019-05-02 $60.60 $60.60 $60.60 $60.60 $52.94 41
2019-05-01 $60.60 $60.60 $60.60 $60.60 $52.94 106
2019-04-30 $60.60 $60.60 $60.60 $60.60 $52.94 166
2019-04-29 $61.00 $61.00 $61.00 $61.00 $53.29 5,287
2019-04-26 $60.60 $60.60 $60.60 $60.60 $52.94 4,709
2019-04-25 $61.00 $61.00 $61.00 $61.00 $53.29 65
2019-04-24 $61.00 $61.00 $61.00 $61.00 $53.29 0
2019-04-23 $61.00 $61.00 $61.00 $61.00 $53.29 0
2019-04-22 $61.00 $61.00 $61.00 $61.00 $53.29 1,925
2019-04-18 $63.00 $63.00 $63.00 $63.00 $55.04 0
2019-04-17 $63.00 $63.00 $63.00 $63.00 $55.04 0
2019-04-16 $61.00 $63.00 $61.00 $63.00 $55.04 786
2019-04-15 $63.00 $63.00 $63.00 $63.00 $55.04 92
2019-04-12 $63.00 $63.00 $63.00 $63.00 $55.04 0
2019-04-11 $63.00 $63.00 $63.00 $63.00 $55.04 83
2019-04-10 $60.30 $63.00 $60.30 $63.00 $55.04 405
2019-04-09 $60.30 $60.30 $60.30 $60.30 $52.68 155
2019-04-08 $61.00 $61.00 $61.00 $61.00 $53.29 125
2019-04-05 $61.75 $61.75 $61.75 $61.75 $53.95 0
2019-04-04 $61.75 $61.75 $61.75 $61.75 $53.95 72
2019-04-03 $61.75 $61.75 $61.75 $61.75 $53.95 0
2019-04-02 $62.11 $62.11 $61.00 $61.75 $53.95 2,153
2019-04-01 $64.00 $64.00 $64.00 $64.00 $55.92 0
2019-03-29 $62.00 $64.00 $61.00 $64.00 $55.92 3,899
2019-03-28 $60.25 $60.25 $60.25 $60.25 $52.64 550
2019-03-27 $61.15 $62.00 $61.15 $62.00 $54.17 772
2019-03-26 $61.00 $61.00 $60.25 $60.25 $52.64 428
2019-03-25 $60.26 $60.28 $60.25 $60.25 $52.64 3,151
2019-03-22 $60.25 $60.25 $60.25 $60.25 $52.64 2,515
2019-03-21 $59.50 $59.50 $59.50 $59.50 $51.98 0
2019-03-20 $59.50 $59.50 $59.50 $59.50 $51.98 0
2019-03-18 $59.75 $59.75 $59.50 $59.50 $51.98 913
2019-03-15 $59.50 $59.50 $59.50 $59.50 $51.98 30
2019-03-14 $59.50 $59.50 $59.50 $59.50 $51.98 0
2019-03-13 $60.00 $60.00 $59.50 $59.50 $51.60 752
2019-03-12 $59.50 $59.50 $59.50 $59.50 $51.60 87
2019-03-11 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-03-08 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-03-07 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-03-06 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-03-05 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-03-04 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-03-01 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-02-28 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-02-27 $59.50 $59.50 $59.50 $59.50 $51.60 26
2019-02-26 $59.50 $59.50 $59.50 $59.50 $51.60 91
2019-02-22 $58.90 $59.50 $58.90 $59.50 $51.60 309
2019-02-21 $59.25 $59.50 $59.25 $59.50 $51.60 403
2019-02-20 $59.72 $59.72 $59.72 $59.72 $51.79 1
2019-02-19 $59.72 $59.72 $59.72 $59.72 $51.79 241
2019-02-15 $59.72 $59.72 $59.72 $59.72 $51.79 0
2019-02-14 $59.72 $59.72 $59.72 $59.72 $51.79 0
2019-02-13 $59.75 $59.75 $59.70 $59.72 $51.79 1,397
2019-02-12 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-02-11 $59.50 $59.50 $59.50 $59.50 $51.60 89
2019-02-08 $59.50 $59.50 $59.50 $59.50 $51.60 297
2019-02-07 $59.50 $59.50 $59.50 $59.50 $51.60 0
2019-02-06 $57.76 $59.50 $57.76 $59.50 $51.60 545
2019-02-05 $58.00 $60.00 $57.60 $57.60 $49.95 1,200
2019-02-04 $58.00 $58.00 $58.00 $58.00 $50.30 163
2019-02-01 $57.10 $57.10 $57.10 $57.10 $49.52 0
2019-01-31 $57.99 $57.99 $57.10 $57.10 $49.52 814
2019-01-30 $56.15 $58.00 $56.15 $56.75 $49.21 3,894
2019-01-29 $56.15 $56.15 $56.15 $56.15 $48.69 222
2019-01-28 $56.10 $56.10 $56.10 $56.10 $48.65 103
2019-01-25 $56.00 $56.00 $56.00 $56.00 $48.56 10
2019-01-24 $56.00 $56.00 $56.00 $56.00 $48.56 0
2019-01-23 $56.00 $56.00 $56.00 $56.00 $48.56 0
2019-01-22 $56.00 $56.00 $56.00 $56.00 $48.56 365
2019-01-18 $55.55 $55.55 $55.55 $55.55 $48.17 0
2019-01-17 $56.00 $56.00 $55.55 $55.55 $48.17 855
2019-01-16 $55.55 $55.55 $55.55 $55.55 $48.17 0
2019-01-15 $55.55 $55.55 $55.55 $55.55 $48.17 309
2019-01-14 $56.90 $56.90 $56.90 $56.90 $49.34 123
2019-01-11 $56.90 $56.90 $56.90 $56.90 $49.34 0
2019-01-10 $56.90 $56.90 $56.90 $56.90 $49.34 152
2019-01-09 $56.50 $56.50 $56.50 $56.50 $49.00 128
2019-01-08 $55.55 $55.55 $55.55 $55.55 $48.17 206
2019-01-07 $56.75 $56.75 $55.55 $55.55 $48.17 669
2019-01-04 $56.75 $56.75 $56.75 $56.75 $49.21 0
2019-01-03 $56.75 $56.75 $56.75 $56.75 $49.21 220
2019-01-02 $55.55 $56.75 $55.55 $56.75 $49.21 913
2018-12-31 $57.00 $57.00 $55.55 $55.55 $48.17 886
2018-12-28 $57.99 $57.99 $55.51 $55.51 $48.14 1,626
2018-12-27 $57.01 $57.01 $57.01 $57.01 $49.44 106
2018-12-26 $60.00 $60.00 $57.01 $57.01 $49.44 487
2018-12-24 $57.01 $57.01 $57.01 $57.01 $49.44 0
2018-12-21 $59.00 $59.00 $57.01 $57.01 $49.44 405
2018-12-20 $59.00 $59.00 $59.00 $59.00 $51.16 135
2018-12-19 $61.00 $61.00 $59.00 $59.00 $51.16 6,144
2018-12-18 $60.00 $61.00 $60.00 $61.00 $52.90 2,551
2018-12-17 $60.00 $60.00 $60.00 $60.00 $52.03 2,134
2018-12-14 $60.00 $61.50 $60.00 $60.00 $52.03 2,305
2018-12-13 $60.50 $60.50 $60.00 $60.10 $52.12 656
2018-12-12 $60.61 $60.61 $60.61 $60.61 $52.56 0
2018-12-11 $60.61 $60.61 $60.61 $60.61 $52.56 242
2018-12-10 $60.61 $60.61 $60.61 $60.61 $52.56 357
2018-12-07 $61.00 $61.00 $61.00 $61.00 $52.90 775
2018-12-06 $61.20 $61.20 $61.20 $61.20 $53.07 106
2018-12-04 $61.50 $61.50 $61.50 $61.50 $53.33 618
2018-12-03 $61.00 $61.00 $61.00 $61.00 $52.90 0
2018-11-30 $61.00 $61.00 $61.00 $61.00 $52.90 96
2018-11-29 $61.56 $61.56 $61.00 $61.00 $52.90 1,755
2018-11-28 $61.50 $61.50 $61.50 $61.50 $53.33 84
2018-11-27 $61.50 $61.50 $61.50 $61.50 $53.33 0
2018-11-26 $61.50 $61.50 $61.50 $61.50 $53.33 309
2018-11-23 $61.50 $61.50 $61.50 $61.50 $53.33 258
2018-11-21 $61.75 $61.75 $61.75 $61.75 $53.55 0
2018-11-20 $61.75 $61.75 $61.75 $61.75 $53.55 3,296
2018-11-19 $61.50 $62.00 $61.20 $62.00 $53.77 2,777
2018-11-16 $61.20 $61.20 $61.20 $61.20 $53.07 173
2018-11-15 $61.50 $61.50 $61.50 $61.50 $53.33 103
2018-11-14 $61.99 $61.99 $61.99 $61.99 $53.76 169
2018-11-13 $61.98 $61.98 $61.98 $61.98 $53.75 240
2018-11-12 $61.99 $61.99 $61.99 $61.99 $53.76 186
2018-11-09 $61.99 $61.99 $61.99 $61.99 $53.76 103
2018-11-08 $61.99 $61.99 $61.99 $61.99 $53.76 167
2018-11-07 $61.40 $61.40 $61.40 $61.40 $53.25 0
2018-11-06 $61.40 $61.40 $61.40 $61.40 $53.25 825
2018-11-05 $61.30 $61.40 $61.30 $61.40 $53.25 1,353
2018-11-02 $61.50 $61.50 $61.50 $61.50 $53.33 0
2018-11-01 $61.50 $61.50 $61.50 $61.50 $53.33 1,339
2018-10-31 $61.30 $61.30 $61.30 $61.30 $53.16 0
2018-10-30 $61.30 $61.30 $61.30 $61.30 $53.16 1
2018-10-29 $61.30 $61.30 $61.30 $61.30 $53.16 724
2018-10-26 $61.40 $61.55 $61.30 $61.55 $53.38 760
2018-10-25 $61.30 $61.30 $61.30 $61.30 $53.16 331
2018-10-24 $61.50 $61.75 $61.30 $61.75 $53.55 3,037
2018-10-23 $62.35 $62.35 $61.55 $61.55 $53.38 874
2018-10-22 $63.00 $63.00 $63.00 $63.00 $54.63 0
2018-10-19 $63.00 $63.00 $63.00 $63.00 $54.63 0
2018-10-18 $62.75 $63.00 $62.75 $63.00 $54.63 1,076
2018-10-17 $62.25 $62.25 $62.25 $62.25 $53.98 0
2018-10-16 $62.25 $62.25 $62.25 $62.25 $53.98 0
2018-10-15 $62.25 $62.25 $62.25 $62.25 $53.98 82
2018-10-12 $62.25 $62.25 $62.25 $62.25 $53.98 580
2018-10-11 $62.25 $62.25 $62.25 $62.25 $53.98 307
2018-10-10 $62.25 $62.25 $62.25 $62.25 $53.98 6
2018-10-09 $62.90 $62.90 $62.25 $62.25 $53.98 1,494
2018-10-08 $63.00 $63.00 $63.00 $63.00 $54.63 103
2018-10-05 $63.90 $63.90 $63.90 $63.90 $55.41 0
2018-10-04 $63.90 $63.90 $63.90 $63.90 $55.41 206
2018-10-03 $62.60 $62.95 $62.40 $62.40 $54.11 4,668
2018-10-02 $64.50 $64.50 $64.00 $64.00 $55.50 252
2018-10-01 $62.55 $62.55 $62.55 $62.55 $54.24 51
2018-09-28 $64.50 $66.50 $62.55 $62.55 $54.24 4,551
2018-09-27 $62.74 $62.74 $62.74 $62.74 $54.41 106
2018-09-26 $62.74 $62.74 $62.74 $62.74 $54.41 103
2018-09-25 $62.50 $62.50 $62.50 $62.50 $54.20 373
2018-09-24 $62.50 $62.50 $62.50 $62.50 $54.20 0
2018-09-21 $62.50 $62.50 $62.50 $62.50 $54.20 103
2018-09-20 $62.50 $62.50 $62.50 $62.50 $54.20 309
2018-09-19 $62.50 $62.50 $62.50 $62.50 $54.20 0
2018-09-18 $62.50 $62.50 $62.50 $62.50 $54.20 0
2018-09-17 $62.50 $62.50 $62.50 $62.50 $54.20 61
2018-09-14 $62.50 $62.50 $62.50 $62.50 $54.20 0
2018-09-13 $62.50 $62.50 $62.50 $62.50 $54.20 0
2018-09-12 $62.50 $62.50 $62.50 $62.50 $53.82 0
2018-09-11 $62.50 $62.50 $62.50 $62.50 $53.82 0
2018-09-10 $62.50 $62.50 $62.50 $62.50 $53.82 206
2018-09-07 $62.20 $62.20 $62.20 $62.20 $53.56 50
2018-09-06 $62.20 $62.20 $62.20 $62.20 $53.56 440
2018-09-05 $62.20 $62.20 $62.20 $62.20 $53.56 5
2018-09-04 $62.20 $62.20 $62.20 $62.20 $53.56 15
2018-08-31 $62.20 $62.20 $62.20 $62.20 $53.56 309
2018-08-30 $62.74 $62.74 $62.50 $62.50 $53.82 3,809
2018-08-29 $62.30 $62.30 $62.20 $62.20 $53.56 731
2018-08-28 $62.20 $62.20 $62.20 $62.20 $53.56 0
2018-08-27 $62.20 $62.20 $62.20 $62.20 $53.56 412
2018-08-24 $62.54 $62.54 $62.54 $62.54 $53.86 103
2018-08-23 $62.20 $62.20 $62.20 $62.20 $53.56 5,973
2018-08-22 $62.15 $62.15 $62.15 $62.15 $53.52 601
2018-08-21 $62.75 $62.75 $62.75 $62.75 $54.04 725
2018-08-20 $62.50 $62.50 $62.15 $62.50 $53.82 530
2018-08-17 $62.99 $62.99 $62.99 $62.99 $54.24 0
2018-08-16 $62.99 $62.99 $62.99 $62.99 $54.24 0
2018-08-15 $62.99 $62.99 $62.99 $62.99 $54.24 0
2018-08-14 $62.99 $62.99 $62.99 $62.99 $54.24 90
2018-08-13 $62.99 $62.99 $62.99 $62.99 $54.24 0
2018-08-10 $62.99 $62.99 $62.99 $62.99 $54.24 229
2018-08-09 $62.15 $62.15 $62.15 $62.15 $53.52 51
2018-08-08 $62.35 $62.35 $62.15 $62.15 $53.52 2,009
2018-08-07 $62.35 $62.35 $62.35 $62.35 $53.69 260
2018-08-06 $62.31 $62.50 $62.30 $62.30 $53.65 912
2018-08-03 $64.00 $64.00 $64.00 $64.00 $55.11 25
2018-08-02 $64.00 $64.00 $64.00 $64.00 $55.11 0
2018-08-01 $64.00 $64.00 $64.00 $64.00 $55.11 412
2018-07-31 $63.50 $63.50 $63.50 $63.50 $54.68 0
2018-07-30 $63.50 $63.50 $63.50 $63.50 $54.68 41
2018-07-27 $63.25 $63.50 $63.25 $63.50 $54.68 734
2018-07-26 $63.00 $63.25 $63.00 $63.25 $54.47 1,044
2018-07-25 $62.98 $62.98 $62.98 $62.98 $54.23 2,024
2018-07-24 $62.50 $62.50 $62.50 $62.50 $53.82 103
2018-07-23 $62.50 $62.50 $62.10 $62.10 $53.48 387
2018-07-20 $62.10 $62.10 $62.10 $62.10 $53.48 109
2018-07-19 $62.05 $62.05 $62.05 $62.05 $53.43 0
2018-07-18 $62.05 $62.05 $62.05 $62.05 $53.43 206
2018-07-17 $62.00 $62.50 $62.00 $62.45 $53.78 1,615
2018-07-16 $62.50 $62.50 $62.50 $62.50 $53.82 53
2018-07-13 $62.50 $62.50 $62.50 $62.50 $53.82 195
2018-07-12 $61.75 $61.75 $61.75 $61.75 $53.17 10
2018-07-11 $61.75 $61.75 $61.75 $61.75 $53.17 0
2018-07-10 $61.75 $61.75 $61.75 $61.75 $53.17 0
2018-07-09 $61.75 $61.75 $61.75 $61.75 $53.17 206
2018-07-06 $62.00 $62.00 $61.70 $62.00 $53.39 905
2018-07-05 $63.00 $63.00 $63.00 $63.00 $54.25 44
2018-07-03 $63.00 $63.00 $63.00 $63.00 $54.25 25
2018-07-02 $63.00 $63.00 $63.00 $63.00 $54.25 213
2018-06-29 $62.40 $63.00 $62.00 $63.00 $54.25 1,572
2018-06-28 $62.40 $62.40 $62.40 $62.40 $53.73 299
2018-06-27 $64.00 $64.00 $64.00 $64.00 $55.11 206
2018-06-26 $62.50 $62.50 $62.50 $62.50 $53.82 411
2018-06-25 $62.50 $62.50 $62.50 $62.50 $53.82 32
2018-06-22 $62.50 $62.50 $62.50 $62.50 $53.82 356
2018-06-21 $62.50 $62.50 $62.50 $62.50 $53.82 3
2018-06-20 $62.50 $62.50 $62.50 $62.50 $53.82 206
2018-06-19 $62.29 $62.29 $62.29 $62.29 $53.64 31
2018-06-18 $62.29 $62.29 $62.29 $62.29 $53.64 206
2018-06-15 $62.30 $62.30 $62.30 $62.30 $53.65 206
2018-06-14 $61.70 $62.30 $61.70 $62.30 $53.65 856
2018-06-13 $62.35 $62.36 $62.35 $62.35 $52.79 459
2018-06-12 $62.35 $62.35 $62.35 $62.35 $52.79 122
2018-06-11 $62.55 $62.55 $62.55 $62.55 $52.96 52
2018-06-08 $62.55 $62.55 $62.55 $62.55 $52.96 23
2018-06-07 $62.50 $62.55 $62.35 $62.55 $52.96 2,387
2018-06-06 $62.50 $62.50 $62.50 $62.50 $52.92 1,497
2018-06-05 $62.50 $62.75 $62.50 $62.50 $52.92 1,329
2018-06-04 $62.50 $62.50 $62.50 $62.50 $52.92 397
2018-06-01 $63.00 $63.00 $62.75 $62.75 $53.13 3,463
2018-05-31 $62.35 $62.35 $62.35 $62.35 $52.79 437
2018-05-30 $62.35 $62.35 $62.35 $62.35 $52.79 437
2018-05-29 $62.35 $62.35 $62.35 $62.35 $52.79 260
2018-05-25 $62.35 $62.35 $62.35 $62.35 $52.79 956
2018-05-24 $62.90 $62.90 $62.90 $62.90 $53.26 0
2018-05-23 $62.90 $62.90 $62.90 $62.90 $53.26 208
2018-05-22 $62.50 $62.50 $62.50 $62.50 $52.92 0
2018-05-21 $62.50 $62.50 $62.50 $62.50 $52.92 208
2018-05-18 $62.75 $62.75 $62.75 $62.75 $53.13 70
2018-05-17 $62.75 $62.75 $62.75 $62.75 $53.13 312
2018-05-16 $62.60 $62.60 $62.60 $62.60 $53.00 54
2018-05-15 $62.60 $62.60 $62.60 $62.60 $53.00 208
2018-05-14 $62.11 $62.50 $62.11 $62.50 $52.92 411
2018-05-11 $62.50 $62.50 $62.10 $62.10 $52.58 730
2018-05-10 $62.60 $63.50 $62.60 $63.50 $53.77 1,508
2018-05-09 $63.00 $63.00 $62.50 $62.50 $52.92 657
2018-05-08 $63.25 $63.25 $63.00 $63.00 $53.34 4,786
2018-05-07 $63.00 $63.00 $63.00 $63.00 $53.34 434
2018-05-04 $62.90 $62.90 $62.90 $62.90 $53.26 0
2018-05-03 $62.65 $62.90 $62.65 $62.90 $53.26 520
2018-05-02 $62.55 $62.55 $62.45 $62.45 $52.88 1,248
2018-05-01 $62.45 $62.45 $62.45 $62.45 $52.88 582
2018-04-30 $63.05 $63.05 $62.45 $62.45 $52.88 560
2018-04-27 $62.45 $62.45 $62.45 $62.45 $52.88 330
2018-04-26 $62.45 $62.45 $62.45 $62.45 $52.88 180
2018-04-25 $62.45 $62.45 $62.45 $62.45 $52.88 624
2018-04-24 $62.40 $62.40 $62.40 $62.40 $52.83 1
2018-04-23 $62.40 $62.40 $62.40 $62.40 $52.83 208
2018-04-20 $62.50 $62.50 $62.50 $62.50 $52.92 208
2018-04-19 $62.75 $62.75 $62.50 $62.50 $52.92 961
2018-04-18 $62.76 $62.76 $62.75 $62.75 $53.13 484
2018-04-17 $62.90 $62.90 $62.75 $62.75 $53.13 1,309
2018-04-16 $62.90 $62.90 $62.90 $62.90 $53.26 161
2018-04-13 $62.90 $62.90 $62.90 $62.90 $53.26 166
2018-04-12 $63.00 $63.00 $62.90 $62.90 $53.26 5,373
2018-04-11 $63.00 $63.00 $62.90 $62.90 $53.26 3,225
2018-04-10 $63.00 $63.00 $63.00 $63.00 $53.34 1,007
2018-04-09 $63.10 $63.10 $63.10 $63.10 $53.43 167
2018-04-06 $63.10 $63.10 $63.10 $63.10 $53.43 374
2018-04-05 $63.25 $63.25 $63.25 $63.25 $53.55 68
2018-04-04 $63.40 $63.40 $63.25 $63.25 $53.55 556
2018-04-03 $65.00 $65.00 $65.00 $65.00 $55.04 114
2018-04-02 $66.00 $66.00 $63.80 $65.00 $55.04 711
2018-03-29 $62.65 $62.65 $62.65 $62.65 $53.05 118
2018-03-28 $62.65 $62.65 $62.65 $62.65 $53.05 124
2018-03-27 $62.65 $62.65 $62.65 $62.65 $53.05 0
2018-03-26 $62.65 $62.65 $62.65 $62.65 $53.05 0
2018-03-23 $62.65 $62.65 $62.65 $62.65 $53.05 5
2018-03-22 $62.65 $62.65 $62.65 $62.65 $53.05 312
2018-03-21 $63.00 $63.00 $63.00 $63.00 $53.34 0
2018-03-20 $62.75 $63.00 $62.75 $63.00 $53.34 1,480
2018-03-19 $61.87 $61.87 $61.87 $61.87 $52.38 49
2018-03-16 $62.30 $62.30 $62.30 $62.30 $52.75 0
2018-03-15 $62.30 $62.30 $62.30 $62.30 $52.75 0
2018-03-14 $62.30 $62.30 $62.30 $62.30 $52.38 0
2018-03-13 $62.30 $62.30 $62.30 $62.30 $52.38 936
2018-03-12 $62.60 $62.60 $62.60 $62.60 $52.64 0
2018-03-09 $62.50 $62.60 $62.50 $62.60 $52.64 747
2018-03-08 $62.75 $63.65 $62.75 $63.65 $53.52 972
2018-03-07 $62.50 $62.50 $62.50 $62.50 $52.55 208
2018-03-06 $62.50 $62.50 $62.50 $62.50 $52.55 73
2018-03-05 $62.50 $62.50 $62.50 $62.50 $52.55 208
2018-03-02 $62.25 $62.25 $62.25 $62.25 $52.34 0
2018-03-01 $62.25 $62.25 $62.25 $62.25 $52.34 457
2018-02-28 $62.25 $62.25 $62.25 $62.25 $52.34 0
2018-02-27 $62.25 $62.25 $62.25 $62.25 $52.34 416
2018-02-26 $62.00 $62.00 $62.00 $62.00 $52.13 0
2018-02-23 $62.00 $62.00 $62.00 $62.00 $52.13 104
2018-02-22 $62.00 $62.00 $62.00 $62.00 $52.13 0
2018-02-21 $62.00 $62.00 $62.00 $62.00 $52.13 624
2018-02-20 $62.50 $63.50 $62.50 $62.50 $52.55 1,410
2018-02-16 $62.00 $62.00 $62.00 $62.00 $52.13 171
2018-02-15 $62.00 $62.00 $62.00 $62.00 $52.13 592
2018-02-14 $62.00 $62.00 $62.00 $62.00 $52.13 0
2018-02-13 $62.50 $62.50 $62.00 $62.00 $52.13 886
2018-02-12 $62.10 $62.10 $62.10 $62.10 $52.22 20
2018-02-09 $62.10 $62.10 $62.10 $62.10 $52.22 0
2018-02-08 $62.75 $62.75 $62.10 $62.10 $52.22 361
2018-02-07 $62.10 $62.10 $62.10 $62.10 $52.22 0
2018-02-06 $62.10 $62.10 $62.10 $62.10 $52.22 208
2018-02-05 $62.10 $63.00 $62.10 $63.00 $52.97 2,336
2018-02-02 $64.00 $64.00 $64.00 $64.00 $53.81 5
2018-02-01 $64.00 $64.00 $64.00 $64.00 $53.81 0
2018-01-31 $64.00 $64.00 $64.00 $64.00 $53.81 208
2018-01-30 $62.50 $62.99 $62.50 $62.99 $52.96 709
2018-01-29 $62.13 $62.13 $62.13 $62.13 $52.24 187
2018-01-26 $62.15 $62.15 $62.15 $62.15 $52.26 111
2018-01-25 $62.10 $62.15 $62.10 $62.15 $52.26 1,671
2018-01-24 $62.10 $62.10 $62.10 $62.10 $52.22 391
2018-01-23 $62.10 $62.10 $62.10 $62.10 $52.22 0
2018-01-22 $62.20 $62.20 $62.10 $62.10 $52.22 269
2018-01-19 $62.10 $62.10 $62.10 $62.10 $52.22 356
2018-01-18 $62.10 $62.10 $62.10 $62.10 $52.22 1,029
2018-01-17 $62.10 $62.10 $62.10 $62.10 $52.22 624
2018-01-16 $63.00 $63.00 $63.00 $63.00 $52.97 18
2018-01-12 $63.00 $63.00 $63.00 $63.00 $52.97 0
2018-01-11 $63.00 $63.00 $63.00 $63.00 $52.97 104
2018-01-10 $63.00 $63.00 $63.00 $63.00 $52.97 135
2018-01-09 $63.00 $63.00 $62.10 $63.00 $52.97 638
2018-01-08 $62.75 $62.75 $62.75 $62.75 $52.76 3,062
2018-01-05 $62.05 $62.05 $62.05 $62.05 $52.17 0
2018-01-04 $62.05 $62.05 $62.05 $62.05 $52.17 0
2018-01-03 $62.11 $62.11 $62.05 $62.05 $52.17 334
2018-01-02 $62.15 $63.00 $62.15 $62.15 $52.26 1,062
2017-12-29 $63.00 $63.00 $63.00 $63.00 $52.97 1,293
2017-12-28 $62.50 $62.50 $62.11 $62.11 $52.22 1,003
2017-12-27 $62.49 $62.49 $62.49 $62.49 $52.54 504
2017-12-26 $62.49 $62.49 $62.49 $62.49 $52.54 2
2017-12-22 $62.49 $62.49 $62.49 $62.49 $52.54 35
2017-12-21 $62.49 $62.49 $62.49 $62.49 $52.54 10
2017-12-20 $62.50 $62.50 $62.49 $62.49 $52.54 300
2017-12-19 $63.00 $63.00 $63.00 $63.00 $52.97 52
2017-12-18 $63.00 $63.00 $63.00 $63.00 $52.97 41
2017-12-15 $63.00 $63.00 $63.00 $63.00 $52.97 0
2017-12-14 $61.65 $63.00 $61.65 $63.00 $52.97 1,572
2017-12-13 $61.65 $61.65 $61.65 $61.65 $51.49 665
2017-12-12 $61.65 $61.65 $61.65 $61.65 $51.49 520
2017-12-11 $61.50 $61.50 $61.50 $61.50 $51.36 0
2017-12-08 $61.50 $61.50 $61.50 $61.50 $51.36 0
2017-12-07 $61.50 $61.50 $61.50 $61.50 $51.36 520
2017-12-06 $61.30 $61.30 $61.30 $61.30 $51.19 0
2017-12-05 $61.75 $61.75 $61.30 $61.30 $51.19 452
2017-12-04 $61.30 $61.40 $61.30 $61.40 $51.28 6,529
2017-12-01 $61.50 $61.50 $61.50 $61.50 $51.36 0
2017-11-30 $62.00 $62.00 $61.00 $61.50 $51.36 1,847
2017-11-29 $61.00 $61.00 $61.00 $61.00 $50.94 608
2017-11-28 $62.00 $62.00 $62.00 $62.00 $51.78 520
2017-11-27 $61.50 $61.50 $61.50 $61.50 $51.36 45
2017-11-24 $61.50 $61.50 $61.50 $61.50 $51.36 0
2017-11-22 $60.50 $61.50 $60.50 $61.50 $51.36 2,149
2017-11-21 $61.00 $61.00 $61.00 $61.00 $50.94 104
2017-11-20 $60.50 $60.50 $60.50 $60.50 $50.52 154
2017-11-17 $60.50 $60.50 $60.50 $60.50 $50.52 416
2017-11-16 $61.00 $61.00 $60.50 $60.50 $50.52 313
2017-11-15 $61.50 $61.50 $61.50 $61.50 $51.36 0
2017-11-14 $61.50 $61.50 $61.50 $61.50 $51.36 104
2017-11-13 $60.20 $60.20 $60.05 $60.10 $50.19 594
2017-11-10 $60.20 $60.20 $60.20 $60.20 $50.27 369
2017-11-09 $62.00 $62.00 $62.00 $62.00 $51.78 0
2017-11-08 $62.00 $62.00 $62.00 $62.00 $51.78 172
2017-11-07 $62.00 $62.00 $62.00 $62.00 $51.78 10
2017-11-06 $60.10 $62.00 $60.10 $62.00 $51.78 775
2017-11-03 $60.10 $60.10 $60.10 $60.10 $50.19 110
2017-11-02 $60.00 $60.00 $60.00 $60.00 $50.11 78
2017-11-01 $60.00 $60.00 $60.00 $60.00 $50.11 936
2017-10-31 $60.50 $60.50 $60.50 $60.50 $50.52 840
2017-10-30 $60.00 $60.00 $60.00 $60.00 $50.11 208
2017-10-27 $59.50 $59.50 $59.50 $59.50 $49.69 209
2017-10-26 $61.00 $61.00 $59.50 $59.50 $49.69 3,487
2017-10-25 $62.00 $62.00 $62.00 $62.00 $51.78 0
2017-10-24 $61.00 $62.00 $61.00 $62.00 $51.78 209
2017-10-23 $61.00 $61.00 $60.50 $60.50 $50.52 585
2017-10-20 $61.00 $61.00 $61.00 $61.00 $50.94 150
2017-10-19 $60.75 $60.95 $60.74 $60.74 $50.73 416
2017-10-18 $60.50 $60.95 $60.50 $60.95 $50.90 2,601
2017-10-17 $60.50 $60.50 $60.50 $60.50 $50.52 347
2017-10-16 $62.00 $62.00 $60.50 $60.50 $50.52 208
2017-10-13 $60.50 $62.00 $60.50 $62.00 $51.78 728
2017-10-12 $61.00 $61.00 $61.00 $61.00 $50.94 0
2017-10-11 $61.00 $61.00 $61.00 $61.00 $50.94 0
2017-10-10 $61.00 $61.00 $61.00 $61.00 $50.94 1,030
2017-10-09 $61.00 $61.00 $61.00 $61.00 $50.94 416
2017-10-06 $60.25 $60.25 $60.25 $60.25 $50.32 487
2017-10-05 $61.00 $61.00 $60.00 $61.00 $50.94 770
2017-10-04 $58.00 $60.00 $58.00 $60.00 $50.11 1,248
2017-10-03 $57.00 $57.00 $57.00 $57.00 $47.60 11
2017-10-02 $57.00 $57.00 $57.00 $57.00 $47.60 1
2017-09-29 $56.50 $65.00 $56.50 $57.00 $47.60 728
2017-09-28 $56.00 $56.00 $56.00 $56.00 $46.77 67
2017-09-27 $56.00 $56.00 $56.00 $56.00 $46.77 88
2017-09-26 $56.00 $56.00 $56.00 $56.00 $46.77 0
2017-09-25 $56.00 $56.00 $56.00 $56.00 $46.77 1
2017-09-22 $56.00 $56.00 $56.00 $56.00 $46.77 416
2017-09-21 $55.65 $55.70 $55.65 $55.70 $46.52 544
2017-09-20 $55.65 $55.65 $55.60 $55.65 $46.47 1,083
2017-09-19 $55.60 $55.60 $55.60 $55.60 $46.43 312
2017-09-18 $55.60 $55.60 $55.60 $55.60 $46.43 104
2017-09-15 $55.60 $55.65 $55.60 $55.65 $46.47 936
2017-09-14 $55.50 $55.50 $55.50 $55.50 $46.35 118
2017-09-13 $55.10 $55.10 $55.10 $55.10 $45.66 0
2017-09-12 $55.10 $55.10 $55.10 $55.10 $45.66 104
2017-09-11 $55.00 $55.00 $55.00 $55.00 $45.58 0
2017-09-08 $55.00 $55.00 $55.00 $55.00 $45.58 0
2017-09-07 $55.00 $55.00 $55.00 $55.00 $45.58 141
2017-09-06 $54.50 $55.00 $54.50 $55.00 $45.58 1,456
2017-09-05 $54.40 $54.40 $54.40 $54.40 $45.08 10
2017-09-01 $54.40 $54.40 $54.40 $54.40 $45.08 54
2017-08-31 $54.40 $54.40 $54.40 $54.40 $45.08 0
2017-08-30 $54.40 $54.40 $54.40 $54.40 $45.08 416
2017-08-29 $54.75 $54.75 $54.75 $54.75 $45.37 0
2017-08-28 $54.75 $54.75 $54.75 $54.75 $45.37 16
2017-08-25 $54.75 $54.75 $54.75 $54.75 $45.37 0
2017-08-24 $54.75 $54.75 $54.75 $54.75 $45.37 0
2017-08-23 $54.75 $54.75 $54.75 $54.75 $45.37 96
2017-08-22 $54.75 $54.75 $54.75 $54.75 $45.37 147
2017-08-21 $54.75 $54.75 $54.75 $54.75 $45.37 104
2017-08-18 $54.00 $54.00 $54.00 $54.00 $44.75 0
2017-08-17 $54.00 $54.00 $54.00 $54.00 $44.75 0
2017-08-16 $54.00 $54.00 $54.00 $54.00 $44.75 0
2017-08-15 $54.00 $54.00 $54.00 $54.00 $44.75 104
2017-08-14 $54.75 $54.75 $54.75 $54.75 $45.37 0
2017-08-11 $54.75 $54.75 $54.75 $54.75 $45.37 0
2017-08-10 $54.75 $54.75 $54.75 $54.75 $45.37 104
2017-08-09 $54.50 $54.50 $54.50 $54.50 $45.16 0
2017-08-08 $54.50 $54.50 $54.50 $54.50 $45.16 312
2017-08-07 $54.50 $54.50 $54.50 $54.50 $45.16 208
2017-08-04 $54.00 $54.00 $54.00 $54.00 $44.75 8
2017-08-03 $53.99 $54.00 $53.99 $54.00 $44.75 208
2017-08-02 $52.65 $52.65 $52.65 $52.65 $43.63 0
2017-08-01 $52.65 $52.65 $52.65 $52.65 $43.63 312
2017-07-31 $54.00 $54.00 $54.00 $54.00 $44.75 104
2017-07-28 $53.50 $53.50 $53.50 $53.50 $44.34 0
2017-07-27 $53.50 $53.50 $53.50 $53.50 $44.34 0
2017-07-26 $53.00 $53.50 $53.00 $53.50 $44.34 793
2017-07-25 $52.80 $52.80 $52.65 $52.65 $43.63 1,424
2017-07-24 $53.00 $53.00 $53.00 $53.00 $43.92 520
2017-07-21 $52.65 $52.65 $52.65 $52.65 $43.63 109
2017-07-20 $53.00 $53.00 $53.00 $53.00 $43.92 0
2017-07-19 $53.00 $53.00 $53.00 $53.00 $43.92 710
2017-07-18 $52.85 $52.85 $52.85 $52.85 $43.80 0
2017-07-17 $52.85 $52.85 $52.85 $52.85 $43.80 11
2017-07-14 $52.85 $52.85 $52.85 $52.85 $43.80 2
2017-07-13 $53.20 $53.20 $52.50 $52.85 $43.80 1,039
2017-07-12 $53.95 $53.95 $53.95 $53.95 $44.71 161
2017-07-11 $53.05 $53.05 $53.05 $53.05 $43.96 177
2017-07-10 $53.50 $53.60 $53.50 $53.60 $44.42 529
2017-07-07 $53.50 $53.50 $53.50 $53.50 $44.34 342
2017-07-06 $53.10 $53.10 $53.10 $53.10 $44.00 267
2017-07-05 $53.95 $53.95 $53.05 $53.95 $44.71 1,085
2017-07-03 $53.06 $53.95 $53.06 $53.95 $44.71 419
2017-06-30 $53.99 $53.99 $53.99 $53.99 $44.74 196
2017-06-29 $54.00 $54.00 $53.99 $53.99 $44.74 532
2017-06-28 $53.05 $53.05 $53.05 $53.05 $43.96 11
2017-06-27 $53.05 $53.05 $53.05 $53.05 $43.96 87
2017-06-26 $53.05 $53.05 $53.05 $53.05 $43.96 1
2017-06-23 $53.20 $53.25 $53.05 $53.05 $43.96 3,739
2017-06-22 $54.00 $54.00 $54.00 $54.00 $44.75 445
2017-06-21 $54.00 $54.00 $54.00 $54.00 $44.75 567
2017-06-20 $55.25 $55.25 $55.25 $55.25 $45.79 0
2017-06-19 $55.00 $55.25 $55.00 $55.25 $45.79 692
2017-06-16 $55.00 $55.00 $55.00 $55.00 $45.58 104
2017-06-15 $52.75 $52.75 $52.75 $52.75 $43.71 183
2017-06-14 $53.00 $53.00 $52.75 $52.75 $43.71 308
2017-06-13 $55.50 $56.00 $55.40 $56.00 $43.84 327
2017-06-12 $55.00 $55.00 $54.35 $55.00 $43.06 4,478
2017-06-09 $54.35 $54.35 $54.35 $54.35 $42.55 410
2017-06-08 $54.60 $54.60 $54.60 $54.60 $42.75 208
2017-06-07 $54.75 $54.75 $54.55 $54.55 $42.71 646
2017-06-06 $54.50 $54.50 $54.50 $54.50 $42.67 524
2017-06-05 $54.50 $54.50 $54.50 $54.50 $42.67 65
2017-06-02 $54.30 $54.50 $54.30 $54.50 $42.67 842
2017-06-01 $54.50 $54.50 $54.30 $54.50 $42.67 2,119
2017-05-31 $54.75 $54.75 $54.75 $54.75 $42.87 0
2017-05-30 $54.75 $54.75 $54.75 $54.75 $42.87 0
2017-05-26 $55.00 $55.00 $54.75 $54.75 $42.87 783
2017-05-25 $54.70 $54.70 $54.70 $54.70 $42.83 54
2017-05-24 $54.75 $54.75 $54.55 $54.70 $42.83 1,418
2017-05-23 $54.75 $54.75 $54.75 $54.75 $42.87 37
2017-05-22 $54.75 $54.75 $54.75 $54.75 $42.87 0
2017-05-19 $54.75 $54.75 $54.75 $54.75 $42.87 0
2017-05-18 $54.75 $54.75 $54.75 $54.75 $42.87 48
2017-05-17 $54.75 $54.75 $54.75 $54.75 $42.87 0
2017-05-16 $54.75 $54.75 $54.75 $54.75 $42.87 722
2017-05-15 $54.00 $54.00 $54.00 $54.00 $42.28 10
2017-05-12 $54.00 $54.00 $54.00 $54.00 $42.28 0
2017-05-11 $54.00 $54.00 $54.00 $54.00 $42.28 0
2017-05-10 $54.00 $54.00 $54.00 $54.00 $42.28 65
2017-05-09 $54.00 $54.00 $54.00 $54.00 $42.28 131
2017-05-08 $53.55 $53.55 $53.55 $53.55 $41.93 302
2017-05-05 $53.85 $53.85 $53.85 $53.85 $42.16 109
2017-05-04 $54.55 $54.55 $53.60 $53.60 $41.97 3,154
2017-05-03 $54.50 $54.50 $54.50 $54.50 $42.67 0
2017-05-02 $54.50 $54.50 $54.50 $54.50 $42.67 891
2017-05-01 $54.50 $54.60 $54.50 $54.50 $42.67 1,145
2017-04-28 $54.50 $54.50 $54.50 $54.50 $42.67 54
2017-04-27 $54.25 $54.50 $54.13 $54.50 $42.67 1,104
2017-04-26 $53.96 $54.06 $53.96 $54.06 $42.32 240
2017-04-25 $52.95 $52.95 $52.95 $52.95 $41.46 119
2017-04-24 $54.00 $54.00 $54.00 $54.00 $42.28 43
2017-04-21 $54.00 $54.00 $54.00 $54.00 $42.28 21
2017-04-20 $53.99 $54.00 $53.99 $54.00 $42.28 513
2017-04-19 $54.00 $54.00 $54.00 $54.00 $42.28 0
2017-04-18 $54.00 $54.00 $54.00 $54.00 $42.28 109
2017-04-17 $54.00 $54.00 $54.00 $54.00 $42.28 0
2017-04-13 $52.60 $54.00 $52.60 $54.00 $42.28 539
2017-04-12 $52.78 $52.78 $52.78 $52.78 $41.32 628
2017-04-11 $52.89 $52.89 $52.76 $52.76 $41.31 1,071
2017-04-10 $52.80 $52.80 $52.76 $52.76 $41.31 656
2017-04-07 $52.76 $52.76 $52.76 $52.76 $41.31 0
2017-04-06 $52.76 $52.76 $52.76 $52.76 $41.31 0
2017-04-05 $52.76 $52.76 $52.76 $52.76 $41.31 1
2017-04-04 $52.77 $52.77 $52.76 $52.76 $41.31 655
2017-04-03 $52.77 $52.77 $52.77 $52.77 $41.32 1
2017-03-31 $53.25 $54.00 $52.77 $52.77 $41.32 1,065
2017-03-30 $53.00 $53.00 $52.76 $52.76 $41.31 322
2017-03-29 $52.76 $52.76 $52.76 $52.76 $41.31 0
2017-03-28 $52.76 $52.76 $52.76 $52.76 $41.31 202
2017-03-27 $52.75 $52.75 $52.75 $52.75 $41.30 547
2017-03-24 $52.75 $52.75 $52.75 $52.75 $41.30 0
2017-03-23 $52.75 $52.75 $52.75 $52.75 $41.30 416
2017-03-22 $52.75 $53.00 $52.75 $53.00 $41.50 218
2017-03-21 $52.75 $52.75 $52.75 $52.75 $41.30 532
2017-03-20 $52.75 $52.75 $52.75 $52.75 $41.30 219
2017-03-17 $52.28 $52.28 $52.28 $52.28 $40.93 15
2017-03-16 $52.28 $52.28 $52.28 $52.28 $40.93 43
2017-03-15 $52.70 $52.70 $52.70 $52.70 $41.26 0
2017-03-14 $52.70 $52.70 $52.70 $52.70 $40.93 0
2017-03-13 $52.70 $52.70 $52.70 $52.70 $40.93 22
2017-03-10 $52.70 $52.70 $52.70 $52.70 $40.93 125
2017-03-09 $52.50 $52.50 $52.50 $52.50 $40.78 142
2017-03-08 $52.15 $52.15 $52.05 $52.05 $40.43 633
2017-03-07 $52.50 $52.50 $52.50 $52.50 $40.78 0
2017-03-06 $52.50 $52.50 $52.50 $52.50 $40.78 100
2017-03-03 $52.50 $52.50 $52.50 $52.50 $40.78 546
2017-03-02 $53.00 $53.00 $53.00 $53.00 $41.16 225
2017-03-01 $52.15 $53.00 $52.15 $53.00 $41.16 307
2017-02-28 $52.00 $52.00 $52.00 $52.00 $40.39 154
2017-02-27 $52.25 $52.25 $51.65 $51.75 $40.19 444
2017-02-24 $52.25 $52.25 $52.25 $52.25 $40.58 4,370
2017-02-23 $52.00 $52.00 $52.00 $52.00 $40.39 655
2017-02-22 $51.50 $51.50 $51.50 $51.50 $40.00 0
2017-02-21 $51.50 $51.50 $51.50 $51.50 $40.00 0
2017-02-17 $51.50 $51.50 $51.45 $51.50 $40.00 1,465
2017-02-16 $51.35 $51.35 $51.35 $51.35 $39.88 0
2017-02-15 $51.35 $51.35 $51.35 $51.35 $39.88 67
2017-02-14 $51.50 $51.50 $51.30 $51.35 $39.88 4,657
2017-02-13 $51.50 $51.60 $51.39 $51.60 $40.08 3,492
2017-02-10 $51.30 $51.30 $51.30 $51.30 $39.84 1
2017-02-09 $51.30 $51.30 $51.30 $51.30 $39.84 0
2017-02-08 $54.00 $54.00 $51.30 $51.30 $39.84 2,349
2017-02-07 $51.25 $51.25 $51.25 $51.25 $39.80 99
2017-02-06 $51.25 $51.25 $51.25 $51.25 $39.80 119
2017-02-03 $51.25 $51.25 $51.25 $51.25 $39.80 303
2017-02-02 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-02-01 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-01-31 $51.00 $51.00 $51.00 $51.00 $39.61 546
2017-01-30 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-01-27 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-01-26 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-01-25 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-01-24 $51.00 $51.00 $51.00 $51.00 $39.61 22
2017-01-23 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-01-20 $51.00 $51.00 $51.00 $51.00 $39.61 0
2017-01-19 $50.75 $51.00 $50.75 $51.00 $39.61 494
2017-01-18 $50.75 $50.75 $50.75 $50.75 $39.42 19
2017-01-17 $50.75 $50.75 $50.75 $50.75 $39.42 313
2017-01-13 $51.00 $51.00 $51.00 $51.00 $39.61 572
2017-01-12 $51.00 $51.00 $51.00 $51.00 $39.61 308
2017-01-11 $53.00 $53.00 $53.00 $53.00 $41.16 4
2017-01-10 $53.00 $53.00 $53.00 $53.00 $41.16 1,125
2017-01-09 $50.75 $50.75 $50.75 $50.75 $39.42 721
2017-01-06 $50.75 $51.00 $50.75 $51.00 $39.61 1,193
2017-01-05 $51.00 $51.15 $50.65 $50.65 $39.34 7,280
2017-01-04 $50.90 $51.00 $50.90 $51.00 $39.61 930
2017-01-03 $50.75 $50.80 $50.75 $50.80 $39.45 395
2016-12-30 $51.99 $53.00 $51.99 $53.00 $41.16 713
2016-12-29 $50.60 $50.60 $50.60 $50.60 $39.30 73
2016-12-28 $50.60 $50.60 $50.60 $50.60 $39.30 523
2016-12-27 $51.00 $51.00 $51.00 $51.00 $39.61 249
2016-12-23 $51.00 $51.00 $51.00 $51.00 $39.61 105
2016-12-22 $51.00 $51.00 $51.00 $51.00 $39.61 0
2016-12-21 $51.00 $51.00 $51.00 $51.00 $39.61 1,083
2016-12-20 $50.06 $50.06 $50.06 $50.06 $38.88 297
2016-12-19 $50.25 $50.50 $50.05 $50.50 $39.22 1,043
2016-12-16 $50.25 $50.25 $50.25 $50.25 $39.03 18
2016-12-15 $50.25 $50.25 $50.25 $50.25 $39.03 96
2016-12-14 $52.90 $53.00 $50.25 $50.25 $39.03 1,000
2016-12-13 $51.00 $51.00 $50.20 $50.25 $38.70 1,352
2016-12-12 $51.25 $51.25 $51.25 $51.25 $39.47 938
2016-12-09 $50.50 $52.50 $50.50 $52.10 $40.13 1,323
2016-12-08 $50.50 $50.50 $50.50 $50.50 $38.90 45
2016-12-07 $50.50 $50.50 $50.50 $50.50 $38.90 0
2016-12-06 $50.00 $50.50 $50.00 $50.50 $38.90 327
2016-12-05 $51.00 $51.00 $51.00 $51.00 $39.28 275
2016-12-02 $52.00 $52.00 $52.00 $52.00 $40.05 0
2016-12-01 $52.00 $52.00 $52.00 $52.00 $40.05 0
2016-11-30 $50.00 $52.00 $49.80 $52.00 $40.05 515
2016-11-29 $51.50 $52.00 $51.50 $52.00 $40.05 452
2016-11-28 $51.50 $51.50 $51.50 $51.50 $39.67 0
2016-11-25 $51.50 $51.50 $51.50 $51.50 $39.67 0
2016-11-23 $51.50 $51.50 $51.50 $51.50 $39.67 116
2016-11-22 $51.90 $51.90 $51.90 $51.90 $39.97 239
2016-11-21 $49.45 $49.45 $49.45 $49.45 $38.09 0
2016-11-18 $49.45 $49.45 $49.45 $49.45 $38.09 0
2016-11-17 $49.45 $49.45 $49.45 $49.45 $38.09 0
2016-11-16 $49.35 $49.45 $49.35 $49.45 $38.09 64,474
2016-11-15 $50.50 $51.90 $49.55 $49.55 $38.16 1,429
2016-11-14 $49.70 $49.70 $49.70 $49.70 $38.28 213
2016-11-11 $49.55 $49.70 $49.55 $49.55 $38.16 671
2016-11-10 $49.85 $49.85 $49.85 $49.85 $38.40 0
2016-11-09 $49.55 $50.00 $49.55 $49.85 $38.40 11,909
2016-11-08 $49.90 $49.90 $49.66 $49.66 $38.25 11,298
2016-11-07 $49.70 $49.70 $49.65 $49.65 $38.24 12,630
2016-11-04 $49.65 $49.65 $49.65 $49.65 $38.24 0
2016-11-03 $49.65 $49.65 $49.65 $49.65 $38.24 116
2016-11-02 $50.00 $50.00 $50.00 $50.00 $38.51 0
2016-11-01 $50.00 $50.00 $50.00 $50.00 $38.51 0
2016-10-31 $50.00 $50.00 $50.00 $50.00 $38.51 390
2016-10-28 $50.75 $50.75 $50.75 $50.75 $39.09 60
2016-10-27 $50.75 $50.75 $50.75 $50.75 $39.09 346
2016-10-26 $51.75 $51.75 $51.75 $51.75 $39.86 131
2016-10-25 $51.50 $51.50 $51.50 $51.50 $39.67 296
2016-10-24 $49.50 $49.50 $49.50 $49.50 $38.13 486
2016-10-21 $52.00 $52.00 $52.00 $52.00 $40.05 565
2016-10-20 $51.00 $52.00 $51.00 $52.00 $40.05 227
2016-10-19 $51.00 $51.00 $51.00 $51.00 $39.28 375
2016-10-18 $50.00 $50.00 $50.00 $50.00 $38.51 3,277
2016-10-17 $49.50 $50.00 $49.50 $50.00 $38.51 1,825
2016-10-14 $50.35 $50.35 $50.35 $50.35 $38.78 152
2016-10-13 $52.00 $52.00 $51.05 $51.05 $39.32 423
2016-10-12 $52.20 $53.00 $52.20 $52.91 $40.75 1,473
2016-10-11 $51.75 $53.50 $51.75 $53.00 $40.82 1,251
2016-10-10 $51.75 $51.75 $51.75 $51.75 $39.86 0
2016-10-07 $51.75 $51.75 $51.75 $51.75 $39.86 109
2016-10-06 $51.75 $51.75 $51.75 $51.75 $39.86 351
2016-10-05 $50.50 $50.50 $50.50 $50.50 $38.90 217
2016-10-04 $50.00 $50.00 $50.00 $50.00 $38.51 0
2016-10-03 $50.00 $50.00 $50.00 $50.00 $38.51 1,749
2016-09-30 $50.50 $50.50 $50.40 $50.40 $38.82 716
2016-09-29 $50.50 $50.50 $49.50 $49.50 $38.13 1,602
2016-09-28 $49.45 $49.45 $49.45 $49.45 $38.09 0
2016-09-27 $50.50 $50.50 $49.45 $49.45 $38.09 2,039
2016-09-26 $49.45 $49.45 $49.45 $49.45 $38.09 722
2016-09-23 $49.25 $49.25 $49.25 $49.25 $37.93 0
2016-09-22 $49.25 $49.25 $49.25 $49.25 $37.93 0
2016-09-21 $49.25 $49.25 $49.25 $49.25 $37.93 127
2016-09-20 $49.25 $49.25 $49.25 $49.25 $37.93 175
2016-09-19 $49.75 $49.75 $49.75 $49.75 $38.32 655
2016-09-16 $49.75 $49.75 $49.75 $49.75 $38.32 218
2016-09-15 $51.00 $51.00 $51.00 $51.00 $39.28 276
2016-09-14 $52.00 $52.00 $52.00 $52.00 $40.05 0
2016-09-13 $52.00 $52.00 $52.00 $52.00 $39.73 44
2016-09-12 $49.00 $52.00 $49.00 $52.00 $39.73 390
2016-09-09 $53.00 $53.00 $52.99 $52.99 $40.49 644
2016-09-08 $49.00 $53.00 $49.00 $53.00 $40.50 462
2016-09-07 $52.00 $52.00 $52.00 $52.00 $39.73 122
2016-09-06 $48.50 $49.00 $48.50 $49.00 $37.44 1,814
2016-09-02 $48.80 $48.80 $48.80 $48.80 $37.29 202
2016-09-01 $49.00 $49.00 $49.00 $49.00 $37.44 741
2016-08-31 $48.90 $48.90 $48.90 $48.90 $37.36 0
2016-08-30 $50.00 $50.00 $48.90 $48.90 $37.36 1,793
2016-08-29 $48.90 $48.90 $48.90 $48.90 $37.36 0
2016-08-26 $48.90 $48.90 $48.90 $48.90 $37.36 777
2016-08-25 $48.80 $48.80 $48.80 $48.80 $37.29 196
2016-08-24 $48.60 $48.60 $48.60 $48.60 $37.13 0
2016-08-23 $48.60 $48.60 $48.60 $48.60 $37.13 0
2016-08-22 $49.00 $49.00 $48.40 $48.60 $37.13 9,158
2016-08-19 $49.00 $49.00 $49.00 $49.00 $37.44 535
2016-08-18 $49.00 $49.00 $49.00 $49.00 $37.44 110
2016-08-17 $50.00 $50.00 $50.00 $50.00 $38.20 54
2016-08-16 $50.00 $50.00 $50.00 $50.00 $38.20 135
2016-08-15 $49.00 $49.50 $49.00 $49.50 $37.82 4,929
2016-08-12 $48.99 $48.99 $48.99 $48.99 $37.43 0
2016-08-11 $48.99 $48.99 $48.99 $48.99 $37.43 0
2016-08-10 $48.99 $48.99 $48.99 $48.99 $37.43 0
2016-08-09 $48.99 $48.99 $48.99 $48.99 $37.43 461
2016-08-08 $48.50 $49.00 $48.00 $49.00 $37.44 1,720
2016-08-05 $49.25 $49.25 $49.25 $49.25 $37.63 339
2016-08-04 $50.00 $50.00 $50.00 $50.00 $38.20 0
2016-08-03 $50.00 $50.00 $50.00 $50.00 $38.20 218
2016-08-02 $50.00 $50.00 $50.00 $50.00 $38.20 0
2016-08-01 $50.00 $50.00 $50.00 $50.00 $38.20 80
2016-07-29 $50.00 $50.00 $50.00 $50.00 $38.20 193
2016-07-28 $48.00 $48.00 $48.00 $48.00 $36.67 2
2016-07-27 $48.00 $48.00 $48.00 $48.00 $36.67 0
2016-07-26 $48.00 $50.00 $48.00 $48.00 $36.67 1,272
2016-07-25 $47.98 $48.00 $47.98 $48.00 $36.67 547
2016-07-22 $47.85 $47.85 $47.85 $47.85 $36.56 313
2016-07-21 $47.50 $47.50 $47.40 $47.50 $36.29 969
2016-07-20 $47.85 $47.85 $47.85 $47.85 $36.56 339
2016-07-19 $47.40 $47.40 $47.40 $47.40 $36.22 373
2016-07-18 $47.40 $47.40 $47.40 $47.40 $36.22 1
2016-07-15 $47.40 $47.40 $47.40 $47.40 $36.22 3,695
2016-07-14 $47.40 $47.40 $47.40 $47.40 $36.22 382
2016-07-13 $47.35 $47.35 $47.35 $47.35 $36.18 297
2016-07-12 $47.12 $47.50 $47.12 $47.30 $36.14 655
2016-07-11 $48.02 $48.02 $47.25 $47.25 $36.10 488
2016-07-08 $48.05 $48.05 $48.05 $48.05 $36.71 132
2016-07-07 $48.20 $48.20 $48.20 $48.20 $36.83 50
2016-07-06 $48.90 $48.90 $48.20 $48.20 $36.83 373
2016-07-05 $49.00 $49.00 $48.20 $48.20 $36.83 1,118
2016-07-01 $49.50 $49.50 $49.00 $49.00 $37.44 721
2016-06-30 $51.00 $51.00 $51.00 $51.00 $38.97 423
2016-06-29 $48.00 $48.00 $48.00 $48.00 $36.67 83
2016-06-28 $48.00 $48.00 $48.00 $48.00 $36.67 190
2016-06-27 $48.00 $48.00 $48.00 $48.00 $36.67 234
2016-06-24 $48.00 $48.50 $48.00 $48.50 $37.06 435
2016-06-23 $48.25 $48.25 $47.75 $47.75 $36.48 244
2016-06-22 $47.55 $47.55 $47.55 $47.55 $36.33 0
2016-06-21 $47.55 $47.55 $47.55 $47.55 $36.33 0
2016-06-20 $47.75 $47.75 $47.55 $47.55 $35.66 441
2016-06-17 $48.75 $48.75 $48.25 $48.25 $36.19 220
2016-06-16 $48.25 $48.25 $48.15 $48.15 $36.11 242
2016-06-15 $48.25 $48.25 $48.25 $48.25 $36.19 119
2016-06-14 $48.75 $48.75 $48.75 $48.75 $36.56 0
2016-06-13 $48.75 $48.75 $48.75 $48.75 $36.56 47
2016-06-10 $48.75 $48.75 $48.75 $48.75 $36.56 164
2016-06-09 $48.25 $48.25 $48.25 $48.25 $36.19 0
2016-06-08 $48.25 $48.25 $48.25 $48.25 $36.19 0
2016-06-07 $48.25 $48.25 $48.25 $48.25 $36.19 359
2016-06-06 $47.75 $47.75 $47.55 $47.55 $35.66 3,519
2016-06-03 $47.85 $47.85 $47.85 $47.85 $35.89 0
2016-06-02 $47.85 $47.85 $47.85 $47.85 $35.89 0
2016-06-01 $47.55 $47.85 $47.55 $47.85 $35.89 3,057
2016-05-31 $47.55 $47.55 $47.55 $47.55 $35.66 0
2016-05-27 $47.55 $47.55 $47.55 $47.55 $35.66 220
2016-05-26 $47.50 $47.50 $47.50 $47.50 $35.62 1
2016-05-25 $47.50 $47.50 $47.50 $47.50 $35.62 0
2016-05-24 $47.50 $47.50 $47.50 $47.50 $35.62 220
2016-05-23 $47.50 $47.75 $47.50 $47.75 $35.81 1,000
2016-05-20 $48.20 $48.20 $48.20 $48.20 $36.15 0
2016-05-19 $48.00 $48.20 $48.00 $48.20 $36.15 331
2016-05-18 $48.00 $48.00 $48.00 $48.00 $36.00 110
2016-05-17 $48.20 $48.20 $48.20 $48.20 $36.15 454
2016-05-16 $48.20 $48.20 $48.20 $48.20 $36.15 110
2016-05-13 $48.00 $48.00 $48.00 $48.00 $36.00 215
2016-05-12 $48.00 $48.00 $48.00 $48.00 $36.00 0
2016-05-11 $48.00 $48.00 $48.00 $48.00 $36.00 0
2016-05-10 $48.00 $48.00 $48.00 $48.00 $36.00 169
2016-05-09 $48.00 $48.00 $48.00 $48.00 $36.00 0
2016-05-06 $48.00 $48.00 $48.00 $48.00 $36.00 3,459
2016-05-05 $47.75 $47.75 $47.30 $47.30 $35.47 662
2016-05-04 $48.10 $48.25 $48.10 $48.25 $36.19 1,443
2016-05-03 $48.00 $48.00 $48.00 $48.00 $36.00 144
2016-05-02 $48.50 $48.50 $47.25 $47.65 $35.74 3,672
2016-04-29 $47.95 $47.95 $47.95 $47.95 $35.96 1,324
2016-04-28 $48.00 $48.00 $47.80 $47.80 $35.85 1,060
2016-04-27 $48.00 $48.00 $48.00 $48.00 $36.00 220
2016-04-26 $47.50 $47.50 $47.50 $47.50 $35.62 0
2016-04-25 $48.00 $48.00 $47.50 $47.50 $35.62 584
2016-04-22 $47.40 $48.00 $47.40 $48.00 $36.00 829
2016-04-21 $47.99 $48.00 $47.99 $48.00 $36.00 662
2016-04-20 $48.00 $48.25 $48.00 $48.25 $36.19 518
2016-04-19 $47.40 $47.40 $47.40 $47.40 $35.55 579
2016-04-18 $47.99 $47.99 $47.99 $47.99 $35.99 428
2016-04-15 $47.40 $47.40 $47.40 $47.40 $35.55 0
2016-04-14 $47.99 $47.99 $47.40 $47.40 $35.55 4,084
2016-04-13 $47.50 $47.50 $47.49 $47.50 $35.62 472
2016-04-12 $47.10 $47.50 $47.10 $47.50 $35.62 395
2016-04-11 $47.50 $47.50 $47.50 $47.50 $35.62 2,207
2016-04-08 $47.50 $47.50 $47.50 $47.50 $35.62 0
2016-04-07 $47.50 $47.50 $47.50 $47.50 $35.62 0
2016-04-06 $47.50 $47.50 $47.50 $47.50 $35.62 24
2016-04-05 $48.50 $48.50 $47.00 $47.50 $35.62 3,732
2016-04-04 $48.25 $48.25 $48.25 $48.25 $36.19 0
2016-04-01 $48.25 $48.25 $48.25 $48.25 $36.19 110
2016-03-31 $48.25 $48.25 $47.75 $47.75 $35.81 1,142
2016-03-30 $47.60 $48.00 $47.60 $48.00 $36.00 454
2016-03-29 $47.40 $47.40 $47.35 $47.35 $35.51 634
2016-03-28 $48.50 $48.50 $48.50 $48.50 $36.37 18
2016-03-24 $48.50 $48.50 $48.50 $48.50 $36.37 443
2016-03-23 $47.50 $47.50 $47.50 $47.50 $35.62 90
2016-03-22 $47.50 $47.50 $47.50 $47.50 $35.62 0
2016-03-21 $47.50 $47.50 $47.50 $47.50 $35.62 50
2016-03-18 $47.50 $47.50 $47.50 $47.50 $35.62 772
2016-03-17 $48.25 $48.25 $48.00 $48.00 $36.00 848
2016-03-16 $48.59 $48.59 $48.59 $48.59 $36.44 110
2016-03-15 $49.00 $49.00 $49.00 $49.00 $36.44 0
2016-03-14 $49.00 $49.00 $49.00 $49.00 $36.44 0
2016-03-11 $49.00 $49.00 $49.00 $49.00 $36.44 184
2016-03-10 $47.50 $49.00 $47.50 $49.00 $36.44 1,592
2016-03-09 $48.20 $48.60 $47.50 $47.50 $35.32 2,428
2016-03-08 $47.75 $48.00 $47.50 $48.00 $35.69 806
2016-03-07 $47.95 $47.95 $47.95 $47.95 $35.66 0
2016-03-04 $47.95 $47.95 $47.95 $47.95 $35.66 6
2016-03-03 $47.99 $48.00 $47.95 $47.95 $35.66 2,760
2016-03-02 $47.30 $47.30 $47.30 $47.30 $35.17 0
2016-03-01 $47.30 $47.30 $47.30 $47.30 $35.17 153
2016-02-29 $47.30 $47.30 $47.30 $47.30 $35.17 55
2016-02-26 $47.35 $47.35 $47.30 $47.30 $35.17 925
2016-02-25 $47.35 $47.35 $47.35 $47.35 $35.21 264
2016-02-24 $48.25 $48.25 $47.50 $47.50 $35.32 2,183
2016-02-23 $48.25 $48.25 $48.25 $48.25 $35.88 88
2016-02-22 $48.25 $48.25 $48.25 $48.25 $35.88 419
2016-02-19 $48.50 $48.50 $48.50 $48.50 $36.06 326
2016-02-18 $48.50 $48.50 $48.50 $48.50 $36.06 0
2016-02-17 $48.50 $48.50 $48.50 $48.50 $36.06 310
2016-02-16 $48.75 $48.75 $48.50 $48.50 $36.06 551
2016-02-12 $48.50 $48.55 $48.50 $48.55 $36.10 3,730
2016-02-11 $48.75 $48.75 $48.75 $48.75 $36.25 1,181
2016-02-10 $49.25 $49.25 $49.25 $49.25 $36.62 216
2016-02-09 $48.75 $48.75 $48.75 $48.75 $36.25 34
2016-02-08 $48.75 $48.75 $48.75 $48.75 $36.25 961
2016-02-05 $48.75 $48.75 $48.75 $48.75 $36.25 750
2016-02-04 $48.80 $48.80 $48.80 $48.80 $36.29 0
2016-02-03 $48.80 $48.80 $48.80 $48.80 $36.29 0
2016-02-02 $48.75 $48.80 $48.75 $48.80 $36.29 281
2016-02-01 $48.60 $48.60 $48.60 $48.60 $36.14 0
2016-01-29 $48.60 $48.60 $48.60 $48.60 $36.14 0
2016-01-28 $48.60 $48.60 $48.60 $48.60 $36.14 90
2016-01-27 $48.60 $48.60 $48.60 $48.60 $36.14 0
2016-01-26 $48.60 $48.60 $48.60 $48.60 $36.14 0
2016-01-25 $48.60 $48.60 $48.60 $48.60 $36.14 165
2016-01-22 $49.25 $49.25 $49.25 $49.25 $36.62 0
2016-01-21 $49.25 $49.25 $49.25 $49.25 $36.62 0
2016-01-20 $49.25 $49.25 $49.25 $49.25 $36.62 535
2016-01-19 $49.25 $49.25 $49.25 $49.25 $36.62 144
2016-01-15 $49.00 $49.00 $48.60 $48.60 $36.14 2,254
2016-01-14 $48.60 $48.60 $48.60 $48.60 $36.14 364
2016-01-13 $48.75 $48.75 $48.70 $48.70 $36.21 712
2016-01-12 $48.75 $48.75 $48.75 $48.75 $36.25 0
2016-01-11 $48.75 $48.75 $48.75 $48.75 $36.25 0
2016-01-08 $49.00 $49.00 $48.75 $48.75 $36.25 220
2016-01-07 $48.60 $48.60 $48.60 $48.60 $36.14 0
2016-01-06 $48.60 $48.60 $48.60 $48.60 $36.14 195
2016-01-05 $48.60 $48.60 $48.60 $48.60 $36.14 592
2016-01-04 $48.05 $48.75 $48.02 $48.75 $36.25 4,863
2015-12-31 $49.00 $49.00 $49.00 $49.00 $36.44 2
2015-12-30 $49.00 $49.00 $49.00 $49.00 $36.44 338
2015-12-29 $48.50 $48.50 $48.50 $48.50 $36.06 3,607
2015-12-28 $47.60 $47.60 $47.60 $47.60 $35.40 2
2015-12-24 $47.60 $47.60 $47.60 $47.60 $35.40 47
2015-12-23 $47.60 $47.60 $47.60 $47.60 $35.40 163
2015-12-22 $47.60 $47.60 $47.60 $47.60 $35.40 2
2015-12-21 $47.60 $47.60 $47.60 $47.60 $35.40 1,213
2015-12-18 $47.31 $47.45 $47.30 $47.45 $35.28 5,108
2015-12-17 $47.30 $47.30 $47.30 $47.30 $35.17 407
2015-12-16 $47.50 $47.50 $47.50 $47.50 $35.32 221
2015-12-15 $47.75 $47.75 $47.75 $47.75 $35.20 2,038
2015-12-14 $48.25 $48.25 $48.25 $48.25 $35.57 1,155
2015-12-11 $47.50 $49.22 $47.50 $47.50 $35.02 3,422
2015-12-10 $46.55 $46.55 $46.55 $46.55 $34.32 0
2015-12-09 $46.55 $46.55 $46.55 $46.55 $34.32 0
2015-12-08 $46.55 $46.55 $46.55 $46.55 $34.32 60
2015-12-07 $48.00 $48.00 $46.55 $46.55 $34.32 3,747
2015-12-04 $48.00 $48.00 $48.00 $48.00 $35.39 408
2015-12-03 $48.00 $48.00 $48.00 $48.00 $35.39 144
2015-12-02 $46.26 $46.26 $46.26 $46.26 $34.10 33
2015-12-01 $46.26 $46.26 $46.26 $46.26 $34.10 0
2015-11-30 $46.26 $46.26 $46.26 $46.26 $34.10 0
2015-11-27 $46.26 $46.26 $46.26 $46.26 $34.10 0
2015-11-25 $46.26 $46.26 $46.26 $46.26 $34.10 0
2015-11-24 $46.26 $46.26 $46.26 $46.26 $34.10 111
2015-11-23 $46.60 $46.60 $46.60 $46.60 $34.36 555
2015-11-20 $48.00 $48.25 $48.00 $48.25 $35.57 442
2015-11-19 $47.48 $47.80 $47.48 $47.80 $35.24 754
2015-11-18 $46.89 $47.25 $46.89 $47.25 $34.83 1,103
2015-11-17 $46.61 $46.89 $46.26 $46.89 $34.57 900
2015-11-16 $46.95 $46.95 $46.51 $46.51 $34.29 993
2015-11-13 $46.65 $46.65 $46.65 $46.65 $34.39 0
2015-11-12 $46.65 $46.65 $46.65 $46.65 $34.39 953
2015-11-11 $46.60 $46.60 $46.60 $46.60 $34.36 551
2015-11-10 $46.51 $46.51 $46.51 $46.51 $34.29 128
2015-11-09 $46.80 $46.98 $46.51 $46.98 $34.64 1,151
2015-11-06 $46.99 $46.99 $46.98 $46.98 $34.64 220
2015-11-05 $46.51 $46.51 $46.51 $46.51 $34.29 110
2015-11-04 $46.51 $46.51 $46.51 $46.51 $34.29 0
2015-11-03 $46.51 $46.51 $46.51 $46.51 $34.29 0
2015-11-02 $46.90 $46.90 $46.51 $46.51 $34.29 232
2015-10-30 $46.50 $46.50 $46.50 $46.50 $34.28 0
2015-10-29 $46.50 $46.50 $46.50 $46.50 $34.28 1,480
2015-10-28 $46.05 $46.05 $46.05 $46.05 $33.95 0
2015-10-27 $46.25 $46.25 $46.00 $46.05 $33.95 1,291
2015-10-26 $46.20 $46.20 $46.20 $46.20 $34.06 70
2015-10-23 $46.20 $46.20 $46.20 $46.20 $34.06 110
2015-10-22 $46.25 $46.50 $45.75 $46.00 $33.91 915
2015-10-21 $45.75 $45.75 $45.55 $45.55 $33.58 450
2015-10-20 $45.55 $45.55 $45.55 $45.55 $33.58 221
2015-10-19 $45.51 $45.51 $45.51 $45.51 $33.55 551
2015-10-16 $45.75 $45.75 $45.75 $45.75 $33.73 0
2015-10-15 $45.75 $45.75 $45.75 $45.75 $33.73 398
2015-10-14 $45.51 $45.51 $45.51 $45.51 $33.55 352
2015-10-13 $45.50 $45.50 $45.50 $45.50 $33.54 0
2015-10-12 $45.50 $45.50 $45.50 $45.50 $33.54 0
2015-10-09 $45.99 $46.00 $45.50 $45.50 $33.54 1,199
2015-10-08 $46.00 $46.00 $46.00 $46.00 $33.91 136
2015-10-07 $46.50 $46.50 $46.00 $46.00 $33.91 915
2015-10-06 $46.50 $46.50 $46.50 $46.50 $34.28 278
2015-10-05 $46.50 $46.50 $46.50 $46.50 $34.28 399
2015-10-02 $47.00 $47.00 $47.00 $47.00 $34.65 300
2015-10-01 $47.25 $47.25 $47.25 $47.25 $34.83 203
2015-09-30 $45.88 $48.15 $45.50 $48.15 $35.50 7,836
2015-09-29 $46.25 $46.25 $46.00 $46.00 $33.91 373
2015-09-28 $46.10 $46.10 $46.00 $46.00 $33.91 1,326
2015-09-25 $46.95 $46.95 $46.50 $46.50 $34.28 998
2015-09-24 $47.00 $47.00 $47.00 $47.00 $34.65 87
2015-09-23 $47.00 $47.00 $47.00 $47.00 $34.65 114
2015-09-22 $46.59 $46.59 $46.59 $46.59 $34.35 65
2015-09-21 $46.59 $46.59 $46.59 $46.59 $34.35 0
2015-09-18 $46.59 $46.59 $46.59 $46.59 $34.35 0
2015-09-17 $46.59 $46.59 $46.59 $46.59 $34.35 33
2015-09-16 $47.00 $47.00 $47.00 $47.00 $34.65 0
2015-09-15 $47.00 $47.00 $47.00 $47.00 $34.28 0
2015-09-14 $47.00 $47.00 $47.00 $47.00 $34.28 297
2015-09-11 $47.00 $47.00 $47.00 $47.00 $34.28 0
2015-09-10 $47.00 $47.00 $47.00 $47.00 $34.28 9,378
2015-09-09 $47.00 $47.00 $47.00 $47.00 $34.28 111
2015-09-08 $47.00 $47.00 $47.00 $47.00 $34.28 686
2015-09-04 $47.50 $47.50 $47.50 $47.50 $34.64 176
2015-09-03 $47.00 $47.00 $47.00 $47.00 $34.28 0
2015-09-02 $47.00 $47.00 $47.00 $47.00 $34.28 662
2015-09-01 $47.50 $47.50 $47.00 $47.00 $34.28 474
2015-08-31 $47.00 $47.00 $47.00 $47.00 $34.28 3,572
2015-08-28 $48.00 $48.00 $48.00 $48.00 $35.01 220
2015-08-27 $47.45 $47.45 $47.45 $47.45 $34.61 271
2015-08-26 $48.00 $48.00 $48.00 $48.00 $35.01 22
2015-08-25 $48.00 $48.00 $48.00 $48.00 $35.01 2
2015-08-24 $48.00 $48.00 $48.00 $48.00 $35.01 275
2015-08-21 $48.35 $48.35 $48.00 $48.00 $35.01 337
2015-08-20 $48.35 $48.35 $48.35 $48.35 $35.26 0
2015-08-19 $48.35 $48.35 $48.35 $48.35 $35.26 0
2015-08-18 $48.35 $48.35 $48.35 $48.35 $35.26 630
2015-08-17 $48.35 $48.35 $48.35 $48.35 $35.26 289
2015-08-14 $49.00 $49.00 $49.00 $49.00 $35.74 529
2015-08-13 $49.00 $49.00 $49.00 $49.00 $35.74 0
2015-08-12 $49.00 $49.00 $49.00 $49.00 $35.74 0
2015-08-11 $49.00 $49.00 $49.00 $49.00 $35.74 41
2015-08-10 $49.00 $49.00 $49.00 $49.00 $35.74 0
2015-08-07 $49.00 $49.00 $49.00 $49.00 $35.74 0
2015-08-06 $49.00 $49.00 $49.00 $49.00 $35.74 0
2015-08-05 $49.00 $49.00 $49.00 $49.00 $35.74 2
2015-08-04 $48.47 $49.00 $48.35 $49.00 $35.74 738
2015-08-03 $48.35 $48.35 $48.35 $48.35 $35.26 529
2015-07-31 $48.35 $48.35 $48.35 $48.35 $35.26 0
2015-07-30 $48.35 $48.35 $48.35 $48.35 $35.26 165
2015-07-29 $48.47 $48.47 $48.25 $48.25 $35.19 893
2015-07-28 $48.00 $48.35 $48.00 $48.35 $35.26 2,404

Citizens Financial Services Inc (CZFS) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.