Credit Suisse AG Nassau Branch (REML) Exchange: NYSE ARCA

  1. Overview
  2. Credit Suisse AG Nassau Branch (REML)

Data as of May 2, 2025

$5.99 ($0.01) 0.17%

Credit Suisse AG Nassau Branch - Daily Information
Click for more stock information on Credit Suisse AG Nassau Branch.
Daily Information Data
Date May 2, 2025
Open $5.98
Previous Close $5.99
High $6.00
Low $5.95
Adjusted Open $5.98
Previous Adjusted Close $5.99
Adjusted High $6.00
Adjusted Low $5.95

About Credit Suisse AG Nassau Branch (REML)

Invest in Credit Suisse AG Nassau Branch (REML)
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.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Credit Suisse AG Nassau Branch (REML)

Date Open High Low Close Adj.Close Volume
2021-12-23 $5.98 $6.00 $5.95 $5.99 $5.99 562,414
2021-12-22 $5.94 $5.99 $5.90 $5.98 $5.98 792,073
2021-12-21 $5.75 $5.98 $5.75 $5.92 $5.92 928,624
2021-12-20 $5.65 $5.82 $4.90 $5.75 $5.75 2,088,596
2021-12-17 $5.94 $6.03 $5.75 $5.92 $5.92 820,808
2021-12-16 $6.12 $6.25 $5.95 $5.99 $5.99 1,017,137
2021-12-15 $6.03 $6.16 $5.91 $6.08 $6.08 1,477,330
2021-12-14 $6.13 $6.34 $6.00 $6.03 $6.03 2,059,529
2021-12-13 $6.29 $6.37 $6.10 $6.24 $6.24 3,079,551
2021-12-10 $6.72 $6.75 $6.33 $6.39 $6.39 4,530,018
2021-12-09 $6.75 $6.77 $6.66 $6.73 $6.69 162,981
2021-12-08 $6.80 $6.87 $6.73 $6.78 $6.74 211,579
2021-12-07 $6.73 $6.82 $6.70 $6.80 $6.76 186,238
2021-12-06 $6.42 $6.70 $6.41 $6.65 $6.61 372,116
2021-12-03 $6.50 $6.50 $6.31 $6.38 $6.35 374,408
2021-12-02 $6.21 $6.53 $6.14 $6.43 $6.40 634,661
2021-12-01 $6.50 $6.58 $6.11 $6.12 $6.09 1,039,451
2021-11-30 $6.52 $6.57 $6.23 $6.30 $6.27 1,080,848
2021-11-29 $6.87 $6.87 $6.52 $6.64 $6.60 520,508
2021-11-26 $6.90 $6.90 $6.46 $6.73 $6.69 1,046,516
2021-11-24 $6.90 $6.98 $6.86 $6.97 $6.93 135,830
2021-11-23 $6.89 $6.94 $6.84 $6.93 $6.89 316,177
2021-11-22 $6.94 $6.97 $6.82 $6.89 $6.85 285,975
2021-11-19 $6.85 $6.92 $6.76 $6.87 $6.83 505,945
2021-11-18 $6.97 $7.02 $6.82 $6.90 $6.86 524,082
2021-11-17 $7.12 $7.12 $6.90 $6.97 $6.93 652,112
2021-11-16 $7.16 $7.18 $7.07 $7.10 $7.06 701,096
2021-11-15 $7.27 $7.28 $7.16 $7.18 $7.14 292,424
2021-11-12 $7.31 $7.35 $7.21 $7.23 $7.19 126,910
2021-11-11 $7.26 $7.31 $7.24 $7.27 $7.23 234,424
2021-11-10 $7.36 $7.37 $7.22 $7.25 $7.21 433,879
2021-11-09 $7.42 $7.43 $7.35 $7.39 $7.30 180,364
2021-11-08 $7.49 $7.50 $7.35 $7.39 $7.30 368,874
2021-11-05 $7.30 $7.49 $7.30 $7.49 $7.39 512,785
2021-11-04 $7.33 $7.40 $7.23 $7.27 $7.18 222,210
2021-11-03 $7.25 $7.39 $7.17 $7.32 $7.23 256,442
2021-11-02 $7.37 $7.37 $7.18 $7.21 $7.12 369,116
2021-11-01 $7.20 $7.37 $7.20 $7.36 $7.27 409,391
2021-10-29 $7.16 $7.17 $7.11 $7.12 $7.03 181,526
2021-10-28 $7.23 $7.24 $7.09 $7.18 $7.09 437,744
2021-10-27 $7.30 $7.33 $7.18 $7.22 $7.13 232,275
2021-10-26 $7.44 $7.44 $7.27 $7.27 $7.18 311,194
2021-10-25 $7.32 $7.43 $7.31 $7.39 $7.30 378,154
2021-10-22 $7.35 $7.37 $7.26 $7.31 $7.22 280,848
2021-10-21 $7.30 $7.40 $7.29 $7.35 $7.26 246,519
2021-10-20 $7.20 $7.38 $7.20 $7.30 $7.21 497,275
2021-10-19 $7.17 $7.24 $7.15 $7.18 $7.09 244,028
2021-10-18 $7.15 $7.19 $7.08 $7.16 $7.07 279,495
2021-10-15 $7.21 $7.32 $7.15 $7.17 $7.08 358,159
2021-10-14 $7.19 $7.23 $7.14 $7.18 $7.09 683,942
2021-10-13 $7.11 $7.16 $7.02 $7.16 $7.07 538,826
2021-10-12 $7.23 $7.34 $7.22 $7.33 $7.03 693,683
2021-10-11 $7.23 $7.29 $7.21 $7.22 $6.93 747,041
2021-10-08 $7.19 $7.25 $7.15 $7.20 $6.91 355,943
2021-10-07 $7.14 $7.27 $7.12 $7.14 $6.85 600,607
2021-10-06 $7.04 $7.10 $6.92 $7.09 $6.80 387,275
2021-10-05 $7.11 $7.16 $6.98 $7.14 $6.85 308,198
2021-10-04 $7.06 $7.23 $7.06 $7.06 $6.77 308,265
2021-10-01 $6.98 $7.13 $6.89 $7.12 $6.83 365,892
2021-09-30 $7.03 $7.07 $6.91 $6.92 $6.64 345,105
2021-09-29 $7.09 $7.09 $6.96 $7.05 $6.76 228,392
2021-09-28 $7.18 $7.21 $7.00 $7.03 $6.75 517,780
2021-09-27 $7.13 $7.28 $7.12 $7.22 $6.93 462,988
2021-09-24 $7.08 $7.13 $7.06 $7.10 $6.81 184,394
2021-09-23 $7.08 $7.17 $7.07 $7.13 $6.84 290,891
2021-09-22 $6.90 $7.14 $6.89 $7.03 $6.75 667,732
2021-09-21 $6.85 $6.95 $6.78 $6.87 $6.59 484,265
2021-09-20 $6.77 $6.82 $6.65 $6.77 $6.50 593,499
2021-09-17 $6.88 $6.96 $6.88 $6.89 $6.61 164,094
2021-09-16 $6.87 $6.97 $6.87 $6.90 $6.62 231,447
2021-09-15 $6.87 $6.91 $6.83 $6.90 $6.62 223,796
2021-09-14 $6.95 $6.96 $6.80 $6.84 $6.56 258,435
2021-09-13 $6.83 $6.92 $6.73 $6.87 $6.59 404,028
2021-09-10 $6.99 $7.02 $6.78 $6.78 $6.48 740,549
2021-09-09 $6.90 $7.09 $6.90 $7.02 $6.71 216,750
2021-09-08 $7.04 $7.09 $6.87 $6.94 $6.62 555,417
2021-09-07 $7.10 $7.20 $7.02 $7.03 $6.72 320,383
2021-09-03 $7.20 $7.26 $7.09 $7.15 $6.83 288,683
2021-09-02 $7.26 $7.29 $7.17 $7.22 $6.90 193,759
2021-09-01 $7.22 $7.31 $7.14 $7.25 $6.93 312,437
2021-08-31 $7.14 $7.26 $7.13 $7.19 $6.87 356,369
2021-08-30 $7.24 $7.24 $7.10 $7.12 $6.80 263,585
2021-08-27 $7.07 $7.24 $7.02 $7.21 $6.89 494,372
2021-08-26 $7.15 $7.15 $6.97 $7.00 $6.69 309,631
2021-08-25 $7.03 $7.18 $7.02 $7.12 $6.80 535,444
2021-08-24 $6.94 $7.09 $6.94 $7.02 $6.71 676,868
2021-08-23 $6.82 $6.94 $6.80 $6.93 $6.62 477,292
2021-08-20 $6.56 $6.77 $6.52 $6.74 $6.44 407,513
2021-08-19 $6.70 $6.71 $6.46 $6.57 $6.28 716,592
2021-08-18 $6.80 $6.90 $6.71 $6.76 $6.46 245,831
2021-08-17 $6.89 $6.92 $6.71 $6.83 $6.52 455,336
2021-08-16 $6.95 $6.97 $6.81 $6.94 $6.63 271,569
2021-08-13 $6.89 $7.04 $6.89 $6.95 $6.64 385,856
2021-08-12 $6.94 $7.00 $6.83 $6.92 $6.61 291,076
2021-08-11 $6.92 $6.93 $6.81 $6.91 $6.60 256,503
2021-08-10 $6.90 $6.98 $6.79 $6.95 $6.58 332,489
2021-08-09 $6.85 $6.92 $6.76 $6.87 $6.51 390,203
2021-08-06 $6.81 $7.02 $6.80 $6.89 $6.53 402,331
2021-08-05 $6.75 $6.95 $6.75 $6.89 $6.53 385,968
2021-08-04 $6.78 $6.85 $6.68 $6.70 $6.35 227,458
2021-08-03 $6.83 $6.86 $6.62 $6.83 $6.47 397,545
2021-08-02 $6.99 $7.11 $6.81 $6.83 $6.47 452,169
2021-07-30 $7.07 $7.18 $6.88 $6.89 $6.53 371,053
2021-07-29 $6.97 $7.15 $6.95 $7.08 $6.71 528,759
2021-07-28 $6.77 $6.94 $6.72 $6.88 $6.52 295,841
2021-07-27 $6.80 $6.81 $6.62 $6.79 $6.43 291,793
2021-07-26 $6.75 $6.94 $6.74 $6.83 $6.47 419,912
2021-07-23 $6.87 $6.90 $6.70 $6.77 $6.41 546,801
2021-07-22 $7.00 $7.02 $6.70 $6.73 $6.38 651,268
2021-07-21 $6.86 $7.09 $6.86 $7.01 $6.64 539,254
2021-07-20 $6.52 $6.88 $6.42 $6.84 $6.48 438,250
2021-07-19 $6.50 $6.50 $6.17 $6.48 $6.14 1,865,118
2021-07-16 $6.86 $6.95 $6.68 $6.74 $6.39 564,189
2021-07-15 $6.71 $6.89 $6.58 $6.77 $6.41 845,378
2021-07-14 $6.98 $7.07 $6.67 $6.72 $6.37 1,516,334
2021-07-13 $7.34 $7.35 $6.91 $6.93 $6.57 1,001,225
2021-07-12 $7.46 $7.61 $7.37 $7.54 $6.94 819,832
2021-07-09 $7.18 $7.50 $7.16 $7.46 $6.87 501,807
2021-07-08 $7.11 $7.22 $6.80 $7.07 $6.50 1,140,017
2021-07-07 $7.35 $7.42 $7.18 $7.25 $6.67 959,699
2021-07-06 $7.55 $7.56 $7.28 $7.38 $6.79 837,173
2021-07-02 $7.65 $7.65 $7.42 $7.49 $6.89 451,020
2021-07-01 $7.52 $7.66 $7.47 $7.60 $6.99 217,006
2021-06-30 $7.42 $7.54 $7.39 $7.51 $6.91 352,396
2021-06-29 $7.63 $7.64 $7.47 $7.47 $6.87 539,301
2021-06-28 $7.80 $7.80 $7.50 $7.63 $7.02 772,758
2021-06-25 $7.77 $7.83 $7.74 $7.77 $7.15 356,938
2021-06-24 $7.63 $7.73 $7.55 $7.73 $7.11 324,470
2021-06-23 $7.57 $7.65 $7.51 $7.57 $6.97 315,781
2021-06-22 $7.57 $7.60 $7.40 $7.55 $6.95 350,654
2021-06-21 $7.36 $7.58 $7.25 $7.54 $6.94 476,083
2021-06-18 $7.48 $7.49 $7.10 $7.24 $6.66 871,734
2021-06-17 $7.67 $7.78 $7.25 $7.49 $6.89 789,156
2021-06-16 $7.65 $7.76 $7.59 $7.69 $7.08 495,435
2021-06-15 $7.72 $7.75 $7.50 $7.54 $6.94 739,358
2021-06-14 $7.84 $7.89 $7.71 $7.72 $7.11 599,863
2021-06-11 $7.99 $7.99 $7.62 $7.74 $7.12 965,209
2021-06-10 $8.07 $8.12 $7.91 $7.93 $7.30 451,068
2021-06-09 $7.95 $8.13 $7.92 $8.02 $7.35 677,296
2021-06-08 $7.76 $7.90 $7.67 $7.90 $7.24 478,737
2021-06-07 $7.49 $7.71 $7.44 $7.67 $7.03 373,281
2021-06-04 $7.42 $7.48 $7.30 $7.44 $6.82 241,661
2021-06-03 $7.33 $7.41 $7.31 $7.37 $6.76 243,160
2021-06-02 $7.41 $7.49 $7.37 $7.43 $6.81 411,400
2021-06-01 $7.27 $7.40 $7.24 $7.39 $6.77 714,839
2021-05-28 $7.20 $7.23 $7.18 $7.21 $6.61 306,032
2021-05-27 $7.20 $7.23 $7.17 $7.20 $6.60 221,838
2021-05-26 $7.06 $7.16 $7.05 $7.15 $6.55 171,330
2021-05-25 $7.17 $7.22 $7.02 $7.03 $6.44 438,399
2021-05-24 $7.09 $7.17 $7.06 $7.12 $6.53 475,163
2021-05-21 $7.12 $7.20 $7.05 $7.05 $6.46 289,234
2021-05-20 $7.03 $7.14 $6.97 $7.10 $6.51 384,555
2021-05-19 $6.87 $7.04 $6.79 $7.04 $6.45 495,406
2021-05-18 $7.02 $7.12 $6.96 $7.02 $6.44 334,590
2021-05-17 $6.92 $7.02 $6.80 $7.02 $6.44 458,589
2021-05-14 $6.75 $6.98 $6.75 $6.94 $6.36 659,038
2021-05-13 $6.34 $6.77 $6.34 $6.68 $6.12 941,772
2021-05-12 $6.89 $6.89 $6.30 $6.30 $5.78 1,824,623
2021-05-11 $6.99 $7.02 $6.77 $6.89 $6.26 1,638,634
2021-05-10 $7.19 $7.30 $7.06 $7.06 $6.42 557,880
2021-05-07 $7.05 $7.20 $7.05 $7.16 $6.51 490,309
2021-05-06 $7.20 $7.20 $6.90 $7.05 $6.41 1,093,167
2021-05-05 $7.19 $7.21 $7.10 $7.19 $6.54 286,535
2021-05-04 $7.26 $7.28 $7.03 $7.12 $6.47 796,542
2021-05-03 $7.35 $7.38 $7.30 $7.30 $6.64 388,200
2021-04-30 $7.26 $7.34 $7.20 $7.28 $6.62 331,357
2021-04-29 $7.33 $7.38 $7.16 $7.27 $6.61 645,325
2021-04-28 $7.19 $7.28 $7.18 $7.27 $6.61 678,325
2021-04-27 $7.06 $7.17 $7.01 $7.16 $6.51 477,964
2021-04-26 $7.04 $7.14 $6.95 $7.00 $6.36 408,810
2021-04-23 $6.88 $7.07 $6.84 $7.05 $6.41 826,381
2021-04-22 $6.88 $6.98 $6.80 $6.85 $6.23 685,203
2021-04-21 $6.68 $6.87 $6.53 $6.87 $6.24 348,340
2021-04-20 $6.81 $6.85 $6.53 $6.67 $6.06 697,809
2021-04-19 $7.00 $7.00 $6.77 $6.78 $6.16 483,951
2021-04-16 $6.87 $7.03 $6.87 $6.97 $6.34 735,858
2021-04-15 $6.91 $6.95 $6.85 $6.87 $6.24 271,961
2021-04-14 $6.91 $7.05 $6.89 $6.90 $6.27 695,625
2021-04-13 $6.85 $6.94 $6.77 $6.94 $6.31 497,234
2021-04-12 $6.88 $6.90 $6.81 $6.87 $6.24 549,150
2021-04-09 $7.02 $7.04 $6.99 $7.03 $6.21 725,387
2021-04-08 $6.93 $7.04 $6.90 $7.03 $6.21 388,996
2021-04-07 $6.98 $7.01 $6.88 $6.92 $6.12 518,402
2021-04-06 $6.93 $7.05 $6.93 $6.96 $6.15 670,933
2021-04-05 $7.02 $7.07 $6.92 $6.95 $6.14 496,046
2021-04-01 $6.95 $6.99 $6.84 $6.98 $6.17 291,356
2021-03-31 $6.91 $6.99 $6.86 $6.89 $6.09 525,854
2021-03-30 $6.71 $6.94 $6.70 $6.90 $6.10 422,269
2021-03-29 $6.79 $6.92 $6.68 $6.73 $5.95 327,366
2021-03-26 $6.84 $6.87 $6.67 $6.84 $6.05 347,865
2021-03-25 $6.61 $6.83 $6.32 $6.79 $6.00 699,983
2021-03-24 $6.72 $6.93 $6.57 $6.57 $5.81 570,805
2021-03-23 $6.83 $6.89 $6.56 $6.66 $5.89 701,669
2021-03-22 $6.90 $6.94 $6.75 $6.82 $6.03 556,789
2021-03-19 $6.81 $6.97 $6.60 $6.85 $6.06 508,063
2021-03-18 $6.98 $7.04 $6.70 $6.75 $5.97 564,055
2021-03-17 $6.79 $7.00 $6.78 $6.98 $6.17 451,282
2021-03-16 $6.99 $7.00 $6.76 $6.84 $6.05 641,671
2021-03-15 $6.99 $7.07 $6.87 $6.97 $6.16 675,576
2021-03-12 $6.75 $6.96 $6.75 $6.91 $6.11 609,215
2021-03-11 $6.61 $6.80 $6.60 $6.70 $5.92 423,676
2021-03-10 $6.48 $6.65 $6.40 $6.61 $5.84 579,133
2021-03-09 $6.47 $6.53 $6.34 $6.47 $5.70 535,438
2021-03-08 $6.21 $6.54 $6.20 $6.45 $5.69 745,627
2021-03-05 $6.30 $6.33 $5.62 $6.16 $5.43 1,855,421
2021-03-04 $6.43 $6.45 $5.94 $6.17 $5.44 1,129,785
2021-03-03 $6.44 $6.58 $6.35 $6.49 $5.72 808,737
2021-03-02 $6.40 $6.48 $6.27 $6.41 $5.65 551,304
2021-03-01 $6.42 $6.62 $6.30 $6.37 $5.62 898,164
2021-02-26 $6.15 $6.34 $6.03 $6.26 $5.52 1,045,399
2021-02-25 $6.47 $6.66 $6.05 $6.10 $5.38 1,106,892
2021-02-24 $6.14 $6.46 $6.10 $6.45 $5.69 770,683
2021-02-23 $6.09 $6.13 $5.82 $6.10 $5.38 644,834
2021-02-22 $6.00 $6.24 $6.00 $6.10 $5.38 676,844
2021-02-19 $5.86 $6.16 $5.86 $6.07 $5.35 604,386
2021-02-18 $5.95 $5.99 $5.75 $5.79 $5.10 1,017,165
2021-02-17 $6.20 $6.24 $5.91 $6.00 $5.29 1,215,177
2021-02-16 $6.05 $6.22 $6.02 $6.21 $5.47 676,867
2021-02-12 $5.95 $6.02 $5.90 $5.97 $5.26 501,322
2021-02-11 $5.92 $6.08 $5.80 $5.90 $5.20 458,577
2021-02-10 $5.90 $6.00 $5.88 $5.93 $5.23 609,980
2021-02-09 $5.95 $5.95 $5.82 $5.89 $5.18 574,384
2021-02-08 $5.93 $5.98 $5.90 $5.98 $5.25 606,681
2021-02-05 $5.75 $5.90 $5.74 $5.85 $5.14 711,904
2021-02-04 $5.61 $5.77 $5.57 $5.74 $5.04 969,084
2021-02-03 $5.60 $5.70 $5.56 $5.61 $4.93 637,951
2021-02-02 $5.50 $5.66 $5.45 $5.64 $4.96 1,120,672
2021-02-01 $5.31 $5.44 $5.16 $5.44 $4.78 896,605
2021-01-29 $5.52 $5.59 $5.21 $5.30 $4.66 1,182,760
2021-01-28 $5.40 $5.59 $5.39 $5.56 $4.89 760,495
2021-01-27 $5.60 $5.63 $5.39 $5.45 $4.79 1,415,892
2021-01-26 $5.80 $5.85 $5.71 $5.74 $5.04 884,947
2021-01-25 $5.70 $5.80 $5.62 $5.73 $5.03 786,516
2021-01-22 $5.64 $5.69 $5.56 $5.68 $4.99 476,574
2021-01-21 $5.53 $5.70 $5.52 $5.69 $5.00 1,031,371
2021-01-20 $5.45 $5.58 $5.43 $5.55 $4.88 707,620
2021-01-19 $5.43 $5.46 $5.34 $5.40 $4.74 820,471
2021-01-15 $5.45 $5.46 $5.37 $5.40 $4.74 659,348
2021-01-14 $5.47 $5.51 $5.36 $5.46 $4.80 1,006,012
2021-01-13 $5.53 $5.56 $5.42 $5.45 $4.79 683,715
2021-01-12 $5.63 $5.68 $5.55 $5.65 $4.80 843,470
2021-01-11 $5.63 $5.71 $5.57 $5.60 $4.75 979,821
2021-01-08 $5.71 $5.72 $5.52 $5.67 $4.81 907,479
2021-01-07 $5.71 $5.76 $5.55 $5.65 $4.80 967,812
2021-01-06 $5.40 $5.77 $5.40 $5.62 $4.77 1,317,717
2021-01-05 $5.40 $5.45 $5.31 $5.31 $4.51 1,079,763
2021-01-04 $5.75 $5.79 $5.25 $5.39 $4.57 1,808,342
2020-12-31 $5.67 $5.75 $5.61 $5.72 $4.85 334,056
2020-12-30 $5.62 $5.75 $5.58 $5.70 $4.84 522,994
2020-12-29 $5.82 $5.82 $5.56 $5.56 $4.72 751,624
2020-12-28 $5.70 $5.86 $5.68 $5.74 $4.87 656,540
2020-12-24 $5.70 $5.75 $5.55 $5.65 $4.80 389,391
2020-12-23 $5.41 $5.75 $5.41 $5.68 $4.82 923,497
2020-12-22 $5.35 $5.48 $5.35 $5.42 $4.60 513,954
2020-12-21 $5.37 $5.49 $5.32 $5.45 $4.63 816,982
2020-12-18 $5.64 $5.73 $5.46 $5.53 $4.69 670,772
2020-12-17 $5.58 $5.63 $5.54 $5.62 $4.77 433,293
2020-12-16 $5.55 $5.58 $5.51 $5.56 $4.72 267,921
2020-12-15 $5.45 $5.55 $5.40 $5.54 $4.70 639,609
2020-12-14 $5.44 $5.51 $5.37 $5.44 $4.62 502,609
2020-12-11 $5.35 $5.39 $5.28 $5.32 $4.51 548,631
2020-12-10 $5.40 $5.40 $5.29 $5.39 $4.57 605,634
2020-12-09 $5.52 $5.59 $5.35 $5.44 $4.60 603,707
2020-12-08 $5.40 $5.55 $5.38 $5.47 $4.62 651,705
2020-12-07 $5.64 $5.66 $5.33 $5.44 $4.60 1,165,384
2020-12-04 $5.38 $5.54 $5.38 $5.53 $4.67 599,641
2020-12-03 $5.33 $5.45 $5.27 $5.33 $4.51 632,046
2020-12-02 $5.19 $5.30 $5.06 $5.30 $4.48 460,067
2020-12-01 $5.20 $5.32 $5.12 $5.18 $4.38 658,648
2020-11-30 $5.38 $5.39 $5.04 $5.07 $4.29 1,152,970
2020-11-27 $5.41 $5.48 $5.26 $5.33 $4.51 573,801
2020-11-25 $5.45 $5.45 $5.22 $5.35 $4.52 952,420
2020-11-24 $5.33 $5.49 $5.30 $5.41 $4.57 1,166,849
2020-11-23 $5.06 $5.17 $5.02 $5.15 $4.35 940,279
2020-11-20 $4.97 $5.02 $4.88 $4.95 $4.18 547,258
2020-11-19 $4.92 $5.01 $4.73 $4.88 $4.13 836,968
2020-11-18 $4.99 $5.18 $4.88 $4.90 $4.14 1,548,373
2020-11-17 $4.66 $4.93 $4.65 $4.89 $4.13 713,088
2020-11-16 $4.79 $4.88 $4.67 $4.80 $4.06 1,107,780
2020-11-13 $4.37 $4.57 $4.37 $4.54 $3.84 567,313
2020-11-12 $4.38 $4.45 $4.21 $4.34 $3.67 932,890
2020-11-11 $4.88 $4.88 $4.45 $4.52 $3.79 1,020,660
2020-11-10 $4.39 $4.71 $4.34 $4.69 $3.93 1,303,569
2020-11-09 $4.25 $4.45 $4.20 $4.36 $3.66 2,293,795
2020-11-06 $4.00 $4.08 $3.91 $3.93 $3.30 670,338
2020-11-05 $4.00 $4.10 $3.96 $4.03 $3.38 659,387
2020-11-04 $4.02 $4.03 $3.83 $3.90 $3.27 580,589
2020-11-03 $3.88 $4.03 $3.88 $3.96 $3.32 854,790
2020-11-02 $3.70 $3.93 $3.70 $3.85 $3.23 868,925
2020-10-30 $3.73 $3.80 $3.68 $3.73 $3.12 436,423
2020-10-29 $3.71 $3.82 $3.55 $3.78 $3.17 652,915
2020-10-28 $3.75 $3.80 $3.61 $3.70 $3.10 1,516,019
2020-10-27 $3.90 $3.97 $3.83 $3.83 $3.21 465,371
2020-10-26 $3.97 $3.99 $3.81 $3.89 $3.26 1,019,301
2020-10-23 $3.94 $4.09 $3.90 $4.03 $3.38 994,137
2020-10-22 $3.82 $3.90 $3.82 $3.87 $3.25 378,666
2020-10-21 $3.91 $3.92 $3.80 $3.86 $3.24 650,259
2020-10-20 $3.90 $3.98 $3.86 $3.90 $3.27 442,359
2020-10-19 $4.00 $4.01 $3.84 $3.84 $3.22 749,037
2020-10-16 $4.04 $4.05 $3.96 $4.00 $3.35 456,479
2020-10-15 $3.99 $4.04 $3.95 $4.01 $3.36 429,180
2020-10-14 $4.07 $4.14 $4.05 $4.06 $3.40 428,474
2020-10-13 $4.10 $4.12 $4.00 $4.08 $3.42 846,910
2020-10-12 $4.31 $4.31 $4.16 $4.25 $3.44 942,367
2020-10-09 $4.30 $4.33 $4.17 $4.19 $3.39 761,569
2020-10-08 $4.12 $4.30 $4.11 $4.26 $3.45 828,295
2020-10-07 $4.14 $4.15 $4.03 $4.12 $3.34 568,505
2020-10-06 $4.12 $4.24 $4.03 $4.08 $3.31 933,909
2020-10-05 $4.07 $4.14 $4.04 $4.10 $3.32 642,992
2020-10-02 $3.80 $4.08 $3.80 $4.02 $3.26 915,657
2020-10-01 $3.90 $3.95 $3.83 $3.95 $3.20 335,220
2020-09-30 $3.91 $4.01 $3.85 $3.86 $3.13 434,527
2020-09-29 $4.08 $4.09 $3.83 $3.99 $3.23 544,057
2020-09-28 $3.90 $4.09 $3.85 $4.05 $3.28 840,009
2020-09-25 $3.66 $3.85 $3.65 $3.79 $3.07 562,822
2020-09-24 $3.69 $3.80 $3.47 $3.65 $2.96 1,181,548
2020-09-23 $3.95 $3.98 $3.54 $3.63 $2.94 1,027,355
2020-09-22 $3.95 $4.00 $3.86 $3.91 $3.17 489,968
2020-09-21 $4.05 $4.06 $3.85 $3.92 $3.18 922,592
2020-09-18 $4.16 $4.24 $4.08 $4.08 $3.31 533,161
2020-09-17 $4.03 $4.20 $4.01 $4.14 $3.35 540,298
2020-09-16 $4.08 $4.23 $4.03 $4.18 $3.39 989,708
2020-09-15 $4.08 $4.15 $4.02 $4.02 $3.26 479,890
2020-09-14 $3.89 $4.10 $3.75 $4.06 $3.29 1,064,432
2020-09-11 $3.96 $3.97 $3.70 $3.88 $3.14 985,347
2020-09-10 $4.01 $4.04 $3.85 $3.93 $3.17 612,192
2020-09-09 $3.99 $4.03 $3.95 $4.03 $3.25 450,507
2020-09-08 $3.80 $4.05 $3.80 $3.92 $3.16 812,657
2020-09-04 $3.98 $4.03 $3.70 $3.94 $3.17 1,441,803
2020-09-03 $4.00 $4.13 $3.86 $3.92 $3.16 848,115
2020-09-02 $4.04 $4.05 $3.97 $4.05 $3.26 712,371
2020-09-01 $4.01 $4.12 $4.00 $4.02 $3.24 529,918
2020-08-31 $4.15 $4.15 $4.01 $4.04 $3.25 648,804
2020-08-28 $4.09 $4.17 $4.07 $4.15 $3.34 489,642
2020-08-27 $4.02 $4.13 $4.02 $4.08 $3.29 508,399
2020-08-26 $4.13 $4.13 $4.00 $4.01 $3.23 507,738
2020-08-25 $4.20 $4.23 $4.02 $4.15 $3.34 628,510
2020-08-24 $4.04 $4.16 $3.92 $4.14 $3.34 999,319
2020-08-21 $3.93 $4.00 $3.91 $3.93 $3.17 474,234
2020-08-20 $3.93 $4.02 $3.90 $3.96 $3.19 719,050
2020-08-19 $4.02 $4.08 $3.92 $4.00 $3.22 602,733
2020-08-18 $4.09 $4.13 $4.00 $4.02 $3.24 843,338
2020-08-17 $4.16 $4.19 $4.06 $4.11 $3.31 467,929
2020-08-14 $4.05 $4.21 $4.02 $4.12 $3.32 578,884
2020-08-13 $4.20 $4.25 $4.05 $4.10 $3.30 829,637
2020-08-12 $4.44 $4.44 $4.10 $4.15 $3.34 934,637
2020-08-11 $4.55 $4.56 $4.25 $4.28 $3.43 1,765,982
2020-08-10 $4.05 $4.34 $4.02 $4.30 $3.44 1,532,673
2020-08-07 $3.97 $4.02 $3.88 $4.00 $3.20 751,715
2020-08-06 $4.00 $4.07 $3.96 $3.98 $3.18 690,939
2020-08-05 $3.90 $4.00 $3.85 $4.00 $3.20 963,307
2020-08-04 $3.84 $3.86 $3.81 $3.86 $3.09 640,898
2020-08-03 $3.91 $3.91 $3.75 $3.86 $3.09 765,122
2020-07-31 $3.94 $4.00 $3.76 $3.85 $3.08 1,028,831
2020-07-30 $3.84 $3.95 $3.81 $3.91 $3.13 647,583
2020-07-29 $3.85 $3.93 $3.82 $3.93 $3.14 770,798
2020-07-28 $3.71 $3.86 $3.71 $3.80 $3.04 761,468
2020-07-27 $3.68 $3.75 $3.65 $3.72 $2.98 707,435
2020-07-24 $3.75 $3.82 $3.66 $3.66 $2.93 1,017,189
2020-07-23 $3.91 $3.92 $3.72 $3.81 $3.05 748,433
2020-07-22 $3.68 $3.92 $3.63 $3.88 $3.10 1,797,151
2020-07-21 $3.61 $3.72 $3.61 $3.70 $2.96 797,982
2020-07-20 $3.61 $3.64 $3.52 $3.59 $2.87 637,230
2020-07-17 $3.70 $3.73 $3.60 $3.67 $2.94 663,221
2020-07-16 $3.62 $3.78 $3.54 $3.65 $2.92 1,309,063
2020-07-15 $3.42 $3.69 $3.35 $3.68 $2.94 1,837,057
2020-07-14 $3.00 $3.34 $3.00 $3.29 $2.63 1,084,217
2020-07-13 $3.24 $3.31 $3.18 $3.20 $2.56 1,252,439
2020-07-10 $3.07 $3.22 $3.00 $3.20 $2.56 1,539,686
2020-07-09 $3.43 $3.46 $3.15 $3.22 $2.48 1,862,306
2020-07-08 $3.36 $3.45 $3.28 $3.40 $2.62 1,320,670
2020-07-07 $3.47 $3.50 $3.31 $3.34 $2.57 1,285,117
2020-07-06 $3.51 $3.60 $3.46 $3.58 $2.76 1,000,281
2020-07-02 $3.66 $3.66 $3.43 $3.44 $2.65 1,558,055
2020-07-01 $3.64 $3.79 $3.51 $3.55 $2.73 1,205,050
2020-06-30 $3.64 $3.67 $3.52 $3.63 $2.80 887,364
2020-06-29 $3.50 $3.68 $3.35 $3.65 $2.81 1,111,476
2020-06-26 $3.62 $3.65 $3.40 $3.48 $2.68 1,069,805
2020-06-25 $3.31 $3.70 $3.30 $3.70 $2.85 1,468,572
2020-06-24 $3.65 $3.68 $3.25 $3.50 $2.70 2,059,766
2020-06-23 $3.63 $3.79 $3.62 $3.76 $2.90 1,301,905
2020-06-22 $3.64 $3.64 $3.52 $3.60 $2.77 1,846,659
2020-06-19 $3.95 $3.96 $3.65 $3.72 $2.87 1,445,243
2020-06-18 $3.74 $3.94 $3.70 $3.78 $2.91 1,115,750
2020-06-17 $3.98 $4.00 $3.80 $3.85 $2.97 1,383,975
2020-06-16 $4.31 $4.31 $3.76 $3.98 $3.07 2,030,311
2020-06-15 $3.26 $3.99 $3.25 $3.88 $2.99 2,808,159
2020-06-12 $3.79 $3.88 $3.46 $3.82 $2.94 3,121,524
2020-06-11 $3.25 $3.65 $3.15 $3.35 $2.58 4,290,751
2020-06-10 $4.46 $4.50 $3.67 $4.00 $3.08 5,843,985
2020-06-09 $4.70 $4.77 $4.23 $4.39 $3.36 5,880,702
2020-06-08 $4.76 $4.95 $4.45 $4.88 $3.74 8,108,031
2020-06-05 $4.70 $4.99 $4.06 $4.12 $3.15 5,665,749
2020-06-04 $3.65 $3.95 $3.45 $3.86 $2.96 2,594,843
2020-06-03 $3.29 $3.59 $3.28 $3.55 $2.72 1,568,611
2020-06-02 $3.25 $3.31 $3.17 $3.21 $2.46 693,800
2020-06-01 $3.04 $3.25 $2.95 $3.17 $2.43 1,063,204
2020-05-29 $3.12 $3.13 $3.00 $3.06 $2.34 1,116,666
2020-05-28 $3.35 $3.37 $3.10 $3.19 $2.44 1,148,044
2020-05-27 $3.41 $3.44 $3.05 $3.33 $2.55 1,801,603
2020-05-26 $3.27 $3.30 $3.10 $3.19 $2.44 2,200,306
2020-05-22 $2.83 $2.92 $2.77 $2.91 $2.23 580,466
2020-05-21 $2.93 $2.96 $2.75 $2.87 $2.20 1,026,440
2020-05-20 $2.85 $2.93 $2.82 $2.89 $2.21 732,616
2020-05-19 $2.71 $2.86 $2.64 $2.76 $2.11 760,353
2020-05-18 $2.60 $2.73 $2.50 $2.73 $2.09 1,148,278
2020-05-15 $2.41 $2.49 $2.35 $2.38 $1.82 433,948
2020-05-14 $2.16 $2.47 $2.06 $2.45 $1.88 1,305,009
2020-05-13 $2.55 $2.55 $2.03 $2.30 $1.76 2,455,163
2020-05-12 $2.75 $2.78 $2.57 $2.60 $1.99 1,283,273
2020-05-11 $2.80 $2.81 $2.70 $2.75 $2.09 988,244
2020-05-08 $2.77 $2.92 $2.76 $2.89 $2.20 903,813
2020-05-07 $2.80 $2.89 $2.71 $2.77 $2.11 955,657
2020-05-06 $2.88 $2.96 $2.71 $2.76 $2.10 1,075,555
2020-05-05 $2.88 $3.05 $2.80 $2.82 $2.14 1,400,443
2020-05-04 $2.78 $2.86 $2.66 $2.79 $2.12 1,080,682
2020-05-01 $2.86 $2.95 $2.75 $2.81 $2.14 1,674,216
2020-04-30 $3.29 $3.30 $2.95 $3.07 $2.33 2,759,183
2020-04-29 $2.97 $3.42 $2.88 $3.21 $2.44 3,530,672
2020-04-28 $2.62 $2.80 $2.53 $2.73 $2.08 1,701,159
2020-04-27 $2.68 $2.70 $2.49 $2.52 $1.92 2,403,600
2020-04-24 $2.71 $2.74 $2.53 $2.66 $2.02 1,494,117
2020-04-23 $2.75 $2.82 $2.67 $2.71 $2.06 1,248,848
2020-04-22 $2.83 $2.89 $2.62 $2.72 $2.07 1,942,470
2020-04-21 $2.63 $2.80 $2.60 $2.73 $2.08 1,184,934
2020-04-20 $2.70 $2.95 $2.61 $2.70 $2.05 1,367,487
2020-04-17 $2.84 $2.93 $2.61 $2.87 $2.18 1,835,038
2020-04-16 $2.58 $2.65 $2.32 $2.43 $1.85 894,625
2020-04-15 $2.27 $2.67 $2.27 $2.52 $1.92 1,470,466
2020-04-14 $3.26 $3.26 $2.70 $2.84 $2.16 1,907,293
2020-04-13 $3.40 $3.40 $2.75 $3.00 $2.28 1,863,305
2020-04-09 $3.20 $3.65 $2.75 $3.17 $2.41 4,173,986
2020-04-08 $2.60 $2.96 $2.42 $2.90 $2.09 2,721,824
2020-04-07 $2.75 $2.77 $2.03 $2.21 $1.60 3,704,296
2020-04-06 $1.98 $2.00 $1.64 $1.87 $1.35 2,566,370
2020-04-03 $2.00 $2.12 $1.25 $1.42 $1.03 1,648,475
2020-04-02 $2.20 $2.34 $1.80 $1.90 $1.37 1,184,095
2020-04-01 $2.50 $2.60 $2.05 $2.06 $1.49 680,216
2020-03-31 $3.00 $3.20 $2.56 $2.76 $1.99 805,779
2020-03-30 $3.37 $3.48 $2.64 $2.96 $2.14 723,712
2020-03-27 $3.90 $3.99 $3.50 $3.57 $2.58 985,224
2020-03-26 $3.05 $4.91 $3.03 $3.89 $2.81 2,337,168
2020-03-25 $2.36 $3.22 $2.20 $2.79 $2.01 1,833,970
2020-03-24 $3.20 $3.43 $1.75 $2.03 $1.47 1,163,135
2020-03-23 $3.79 $3.79 $2.25 $2.72 $1.96 1,129,348
2020-03-20 $2.69 $4.31 $2.57 $4.21 $3.04 1,486,488
2020-03-19 $1.68 $2.55 $0.85 $2.45 $1.77 1,314,330
2020-03-18 $5.13 $5.49 $0.52 $1.65 $1.19 2,506,947
2020-03-17 $8.50 $8.60 $5.00 $6.41 $4.63 806,129
2020-03-16 $9.50 $11.19 $8.70 $8.71 $6.29 651,812
2020-03-13 $12.00 $13.43 $10.01 $11.71 $8.45 518,723
2020-03-12 $14.00 $14.29 $10.01 $10.39 $7.50 627,353
2020-03-11 $18.50 $19.19 $16.57 $16.80 $12.13 283,587
2020-03-10 $20.63 $21.06 $18.10 $19.03 $13.66 232,320
2020-03-09 $20.00 $20.68 $18.75 $18.75 $13.46 296,339
2020-03-06 $22.60 $22.69 $20.93 $22.37 $16.06 152,182
2020-03-05 $24.10 $24.10 $23.04 $23.10 $16.59 90,867
2020-03-04 $24.02 $24.52 $23.84 $24.39 $17.51 90,541
2020-03-03 $24.73 $25.86 $23.00 $23.53 $16.90 179,607
2020-03-02 $21.98 $24.40 $21.98 $24.40 $17.52 344,389
2020-02-28 $22.20 $22.50 $20.45 $21.88 $15.71 227,353
2020-02-27 $24.93 $24.93 $22.75 $23.09 $16.58 335,679
2020-02-26 $25.27 $26.35 $25.27 $25.31 $18.17 108,281
2020-02-25 $27.11 $27.39 $25.18 $25.50 $18.31 277,777
2020-02-24 $26.99 $27.41 $26.75 $27.09 $19.45 125,800
2020-02-21 $28.18 $28.39 $27.75 $27.92 $20.05 85,467
2020-02-20 $28.25 $28.35 $28.00 $28.33 $20.34 82,238
2020-02-19 $28.10 $28.16 $27.95 $28.11 $20.18 57,680
2020-02-18 $27.79 $28.00 $27.75 $28.00 $20.11 30,614
2020-02-14 $27.60 $27.80 $27.42 $27.80 $19.96 44,860
2020-02-13 $27.15 $27.69 $27.15 $27.63 $19.84 77,340
2020-02-12 $26.87 $27.39 $26.87 $27.15 $19.49 38,162
2020-02-11 $26.85 $27.10 $26.85 $26.85 $19.23 49,690
2020-02-10 $26.99 $27.30 $26.74 $26.80 $19.20 33,460
2020-02-07 $27.48 $27.48 $26.89 $26.97 $19.32 295,973
2020-02-06 $26.97 $27.38 $26.97 $27.29 $19.55 89,572
2020-02-05 $26.68 $26.91 $26.50 $26.89 $19.26 26,012
2020-02-04 $26.45 $26.59 $26.20 $26.47 $18.96 41,647
2020-02-03 $25.85 $26.43 $25.75 $26.20 $18.77 69,465
2020-01-31 $26.10 $26.39 $25.85 $25.85 $18.51 131,272
2020-01-30 $26.09 $26.30 $26.09 $26.23 $18.79 40,749
2020-01-29 $25.99 $26.26 $25.91 $26.19 $18.76 43,726
2020-01-28 $25.56 $26.03 $25.53 $25.99 $18.62 58,243
2020-01-27 $25.50 $25.52 $25.25 $25.48 $18.25 82,205
2020-01-24 $25.97 $26.05 $25.56 $25.71 $18.41 85,756
2020-01-23 $26.00 $26.00 $25.81 $25.96 $18.59 46,538
2020-01-22 $25.87 $26.00 $25.85 $25.94 $18.58 33,810
2020-01-21 $25.56 $25.91 $25.56 $25.82 $18.49 45,020
2020-01-17 $25.62 $25.64 $25.50 $25.56 $18.31 36,544
2020-01-16 $25.36 $25.59 $25.36 $25.51 $18.27 49,924
2020-01-15 $25.24 $25.59 $25.24 $25.36 $18.16 75,350
2020-01-14 $25.20 $25.30 $25.13 $25.24 $18.08 49,646
2020-01-13 $25.00 $25.19 $24.88 $25.13 $18.00 140,682
2020-01-10 $25.69 $26.08 $25.66 $25.94 $17.86 488,865
2020-01-09 $25.55 $25.79 $25.55 $25.67 $17.68 101,066
2020-01-08 $25.57 $25.72 $25.50 $25.51 $17.57 180,829
2020-01-07 $25.58 $25.68 $25.45 $25.64 $17.65 71,135
2020-01-06 $25.29 $25.87 $25.24 $25.68 $17.68 182,081
2020-01-03 $25.26 $25.70 $25.21 $25.46 $17.53 65,929
2020-01-02 $25.58 $25.60 $25.10 $25.31 $17.43 102,672
2019-12-31 $25.44 $25.72 $25.30 $25.58 $17.61 79,162
2019-12-30 $25.97 $25.97 $25.30 $25.41 $17.50 104,902
2019-12-27 $25.65 $25.83 $25.60 $25.78 $17.75 74,119
2019-12-26 $25.59 $25.65 $25.38 $25.65 $17.66 35,487
2019-12-24 $25.01 $25.36 $25.01 $25.26 $17.39 41,726
2019-12-23 $25.15 $25.20 $25.00 $25.01 $17.22 37,479
2019-12-20 $24.94 $25.23 $24.94 $25.15 $17.32 26,304
2019-12-19 $24.82 $25.50 $24.82 $24.94 $17.17 28,107
2019-12-18 $24.76 $24.89 $24.50 $24.72 $17.02 62,798
2019-12-17 $24.40 $24.84 $24.31 $24.81 $17.08 67,126
2019-12-16 $24.11 $24.40 $24.11 $24.24 $16.69 50,166
2019-12-13 $23.96 $24.20 $23.96 $24.11 $16.60 35,459
2019-12-12 $23.90 $24.10 $23.90 $23.97 $16.51 45,071
2019-12-11 $23.86 $24.00 $23.85 $23.91 $16.47 45,477
2019-12-10 $24.22 $24.22 $24.07 $24.08 $16.52 43,880
2019-12-09 $24.01 $24.27 $24.01 $24.24 $16.62 34,924
2019-12-06 $23.75 $24.19 $23.75 $24.12 $16.54 71,523
2019-12-05 $24.00 $24.09 $23.78 $23.93 $16.41 34,085
2019-12-04 $24.08 $24.08 $23.88 $23.95 $16.43 37,430
2019-12-03 $23.93 $23.98 $23.60 $23.85 $16.36 28,916
2019-12-02 $23.76 $24.10 $23.75 $23.88 $16.38 50,748
2019-11-29 $23.59 $23.80 $23.59 $23.76 $16.30 15,111
2019-11-27 $23.19 $23.63 $23.19 $23.61 $16.20 20,143
2019-11-26 $23.50 $23.50 $23.12 $23.44 $16.08 21,315
2019-11-25 $23.19 $23.46 $23.00 $23.41 $16.06 42,019
2019-11-22 $23.34 $23.34 $23.00 $23.15 $15.88 19,699
2019-11-21 $23.37 $23.37 $23.00 $23.05 $15.81 35,032
2019-11-20 $23.35 $23.50 $23.18 $23.27 $15.96 17,148
2019-11-19 $23.45 $23.49 $23.23 $23.30 $15.98 32,798
2019-11-18 $23.08 $23.40 $23.02 $23.30 $15.99 60,312
2019-11-15 $23.23 $23.23 $22.94 $23.11 $15.85 33,887
2019-11-14 $23.32 $23.42 $22.89 $22.97 $15.76 41,325
2019-11-13 $23.33 $23.66 $23.05 $23.29 $15.97 49,437
2019-11-12 $23.67 $23.69 $23.53 $23.60 $16.02 50,320
2019-11-11 $23.58 $23.87 $23.56 $23.56 $15.99 47,957
2019-11-08 $23.50 $23.73 $23.28 $23.73 $16.11 43,266
2019-11-07 $23.40 $23.58 $23.40 $23.49 $15.95 47,767
2019-11-06 $23.40 $23.42 $23.00 $23.35 $15.85 41,701
2019-11-05 $23.41 $23.41 $23.00 $23.18 $15.74 58,820
2019-11-04 $23.50 $23.62 $23.29 $23.30 $15.82 83,762
2019-11-01 $23.24 $23.67 $23.24 $23.49 $15.95 57,041
2019-10-31 $22.96 $23.40 $22.94 $23.24 $15.77 42,812
2019-10-30 $23.26 $23.26 $22.84 $22.91 $15.55 48,924
2019-10-29 $22.84 $23.20 $22.82 $23.07 $15.66 48,446
2019-10-28 $22.80 $22.91 $22.70 $22.81 $15.48 44,943
2019-10-25 $23.10 $23.10 $22.65 $22.71 $15.41 61,005
2019-10-24 $23.30 $23.30 $22.90 $22.96 $15.58 66,129
2019-10-23 $23.20 $23.40 $23.16 $23.30 $15.82 80,561
2019-10-22 $23.30 $23.36 $22.88 $23.22 $15.76 54,190
2019-10-21 $22.87 $23.19 $22.85 $23.18 $15.73 107,669
2019-10-18 $22.57 $22.87 $22.53 $22.80 $15.48 97,698
2019-10-17 $22.45 $22.60 $22.31 $22.54 $15.30 41,132
2019-10-16 $22.40 $22.40 $22.28 $22.34 $15.17 16,355
2019-10-15 $22.25 $22.66 $22.20 $22.45 $15.24 54,139
2019-10-14 $22.65 $22.65 $22.00 $22.18 $15.06 29,337
2019-10-11 $22.29 $22.66 $22.28 $22.43 $15.23 103,214
2019-10-10 $21.93 $22.52 $21.93 $22.20 $15.07 38,987
2019-10-09 $22.65 $22.83 $22.45 $22.73 $14.91 166,082
2019-10-08 $22.52 $22.84 $22.43 $22.49 $14.75 100,512
2019-10-07 $22.63 $22.93 $22.63 $22.75 $14.93 67,412
2019-10-04 $22.60 $22.60 $22.41 $22.60 $14.82 39,835
2019-10-03 $22.53 $22.65 $22.05 $22.32 $14.64 26,696
2019-10-02 $22.50 $22.50 $21.99 $22.29 $14.62 25,652
2019-10-01 $23.03 $23.04 $22.35 $22.51 $14.76 73,445
2019-09-30 $22.92 $23.08 $22.68 $23.02 $15.10 22,267
2019-09-27 $22.76 $23.14 $22.75 $22.86 $15.00 22,332
2019-09-26 $23.04 $23.08 $22.95 $23.08 $15.14 16,759
2019-09-25 $22.92 $23.14 $22.67 $22.96 $15.06 49,857
2019-09-24 $23.01 $23.23 $22.61 $22.81 $14.96 63,127
2019-09-23 $22.88 $23.01 $22.75 $23.01 $15.09 34,799
2019-09-20 $22.78 $22.89 $22.61 $22.89 $15.02 31,722
2019-09-19 $22.50 $22.88 $22.22 $22.61 $14.83 45,805
2019-09-18 $22.28 $22.50 $22.12 $22.36 $14.66 40,247
2019-09-17 $22.11 $22.26 $22.00 $22.15 $14.53 27,841
2019-09-16 $22.00 $22.38 $21.85 $21.90 $14.37 20,824
2019-09-13 $22.10 $22.37 $21.98 $22.05 $14.47 23,957
2019-09-12 $22.15 $22.19 $21.85 $21.89 $14.36 23,039
2019-09-11 $21.97 $22.10 $21.81 $22.10 $14.44 36,427
2019-09-10 $21.45 $21.90 $21.40 $21.82 $14.26 37,012
2019-09-09 $21.15 $21.44 $21.00 $21.43 $14.00 42,682
2019-09-06 $20.94 $21.11 $20.75 $20.96 $13.69 31,505
2019-09-05 $20.62 $21.09 $20.62 $20.99 $13.71 33,350
2019-09-04 $20.31 $20.88 $20.31 $20.60 $13.46 23,527
2019-09-03 $20.45 $20.49 $20.07 $20.20 $13.20 63,435
2019-08-30 $20.50 $20.56 $20.38 $20.46 $13.37 35,964
2019-08-29 $20.42 $20.51 $20.05 $20.36 $13.30 93,950
2019-08-28 $20.58 $20.61 $20.18 $20.38 $13.32 72,991
2019-08-27 $21.37 $21.70 $20.60 $20.64 $13.49 121,216
2019-08-26 $21.25 $21.67 $21.25 $21.43 $14.00 36,597
2019-08-23 $21.82 $21.98 $21.15 $21.15 $13.82 64,203
2019-08-22 $21.87 $22.02 $21.77 $21.87 $14.29 54,494
2019-08-21 $22.12 $22.39 $21.86 $21.86 $14.28 171,428
2019-08-20 $22.22 $22.35 $22.10 $22.10 $14.44 40,613
2019-08-19 $22.16 $22.40 $22.05 $22.40 $14.63 41,069
2019-08-16 $21.99 $22.18 $21.70 $22.05 $14.41 55,164
2019-08-15 $21.55 $21.92 $21.45 $21.50 $14.05 96,128
2019-08-14 $22.62 $22.62 $21.55 $21.63 $14.13 139,057
2019-08-13 $22.86 $23.19 $22.78 $22.81 $14.90 142,100
2019-08-12 $23.53 $23.53 $22.76 $23.00 $15.02 44,841
2019-08-09 $23.80 $23.88 $23.20 $23.63 $15.36 30,659
2019-08-08 $23.77 $23.90 $23.20 $23.90 $15.53 42,550
2019-08-07 $22.80 $23.34 $22.40 $23.25 $15.11 49,084
2019-08-06 $23.12 $23.12 $22.52 $22.85 $14.85 49,514
2019-08-05 $23.23 $23.77 $22.07 $22.40 $14.56 246,993
2019-08-02 $23.50 $23.58 $23.06 $23.34 $15.17 55,941
2019-08-01 $23.99 $23.99 $23.38 $23.41 $15.21 76,213
2019-07-31 $23.93 $24.07 $23.61 $23.78 $15.45 54,770
2019-07-30 $23.74 $23.91 $23.65 $23.87 $15.51 62,859
2019-07-29 $23.80 $23.95 $23.76 $23.77 $15.44 29,625
2019-07-26 $23.35 $23.83 $23.35 $23.77 $15.45 48,085
2019-07-25 $23.59 $24.00 $23.34 $23.40 $15.21 91,962
2019-07-24 $23.90 $23.90 $23.59 $23.71 $15.41 49,198
2019-07-23 $23.59 $24.09 $23.58 $23.85 $15.50 83,775
2019-07-22 $23.40 $23.65 $23.40 $23.60 $15.33 65,189
2019-07-19 $23.40 $23.46 $23.27 $23.40 $15.21 28,000
2019-07-18 $23.30 $23.49 $23.21 $23.40 $15.21 54,330
2019-07-17 $23.65 $23.65 $23.42 $23.48 $15.26 61,432
2019-07-16 $23.57 $23.69 $23.43 $23.58 $15.32 49,501
2019-07-15 $23.50 $23.77 $23.49 $23.57 $15.31 32,819
2019-07-12 $23.49 $23.69 $23.30 $23.55 $15.30 63,271
2019-07-11 $23.30 $23.72 $23.24 $23.44 $15.23 207,352
2019-07-10 $24.46 $24.49 $24.20 $24.28 $15.18 234,569
2019-07-09 $24.20 $24.35 $24.00 $24.35 $15.22 106,111
2019-07-08 $24.28 $24.35 $24.11 $24.19 $15.12 146,156
2019-07-05 $24.05 $24.25 $23.69 $24.16 $15.10 90,524
2019-07-03 $23.70 $24.00 $23.52 $23.82 $14.89 66,570
2019-07-02 $23.68 $23.80 $23.40 $23.54 $14.72 64,966
2019-07-01 $23.77 $24.00 $23.50 $23.60 $14.75 49,442
2019-06-28 $23.30 $23.92 $23.30 $23.67 $14.80 51,276
2019-06-27 $23.27 $23.35 $23.10 $23.29 $14.56 38,921
2019-06-26 $23.15 $23.29 $23.00 $23.00 $14.38 36,711
2019-06-25 $23.28 $23.35 $23.11 $23.12 $14.45 26,330
2019-06-24 $23.07 $23.40 $23.07 $23.29 $14.56 36,603
2019-06-21 $23.16 $23.20 $23.02 $23.13 $14.46 32,484
2019-06-20 $23.33 $23.46 $23.10 $23.20 $14.50 38,791
2019-06-19 $22.89 $23.31 $22.86 $23.31 $14.57 15,719
2019-06-18 $23.00 $23.16 $22.94 $22.95 $14.35 29,203
2019-06-17 $23.17 $23.27 $22.80 $22.88 $14.30 64,278
2019-06-14 $22.75 $23.00 $22.73 $22.97 $14.36 39,179
2019-06-13 $22.64 $22.77 $22.63 $22.70 $14.19 29,846
2019-06-12 $22.33 $22.76 $22.33 $22.59 $14.12 26,890
2019-06-11 $22.62 $22.62 $22.35 $22.46 $13.98 40,764
2019-06-10 $22.50 $22.64 $22.30 $22.56 $14.04 37,106
2019-06-07 $22.93 $22.93 $22.30 $22.40 $13.95 52,368
2019-06-06 $22.50 $22.74 $22.16 $22.65 $14.10 52,546
2019-06-05 $22.85 $23.00 $22.48 $22.54 $14.03 51,401
2019-06-04 $22.48 $22.70 $22.30 $22.60 $14.07 53,181
2019-06-03 $21.64 $22.38 $21.64 $22.27 $13.86 44,542
2019-05-31 $21.81 $21.81 $21.11 $21.55 $13.42 112,410
2019-05-30 $22.47 $22.65 $21.98 $22.00 $13.70 80,102
2019-05-29 $23.00 $23.00 $22.41 $22.46 $13.98 97,325
2019-05-28 $23.39 $23.50 $23.00 $23.00 $14.32 58,955
2019-05-24 $23.13 $23.44 $23.10 $23.32 $14.51 32,028
2019-05-23 $23.15 $23.18 $22.88 $22.99 $14.31 48,800
2019-05-22 $23.33 $23.42 $23.10 $23.15 $14.41 44,723
2019-05-21 $23.06 $23.45 $23.06 $23.33 $14.52 43,613
2019-05-20 $23.74 $23.74 $23.05 $23.05 $14.35 158,687
2019-05-17 $23.76 $23.88 $23.44 $23.50 $14.63 102,168
2019-05-16 $23.82 $24.17 $23.81 $23.88 $14.87 30,581
2019-05-15 $23.66 $23.82 $23.60 $23.72 $14.77 33,895
2019-05-14 $23.55 $24.18 $23.55 $23.70 $14.75 40,157
2019-05-13 $23.80 $23.96 $23.50 $23.51 $14.64 48,074
2019-05-10 $23.59 $24.45 $23.55 $23.95 $14.91 81,990
2019-05-09 $24.49 $24.49 $23.55 $23.88 $14.72 159,699
2019-05-08 $24.55 $24.60 $24.28 $24.28 $14.97 84,966
2019-05-07 $24.82 $24.87 $24.42 $24.55 $15.13 96,513
2019-05-06 $24.61 $25.00 $24.61 $24.80 $15.29 85,709
2019-05-03 $24.85 $25.15 $24.82 $24.84 $15.31 49,326
2019-05-02 $25.01 $25.30 $24.72 $24.78 $15.28 100,119
2019-05-01 $25.18 $25.55 $25.01 $25.01 $15.42 102,302
2019-04-30 $25.40 $25.44 $25.01 $25.11 $15.48 38,428
2019-04-29 $25.55 $25.55 $25.15 $25.22 $15.55 75,882
2019-04-26 $25.41 $25.60 $25.09 $25.48 $15.71 47,204
2019-04-25 $25.55 $25.55 $24.95 $25.03 $15.43 72,383
2019-04-24 $25.45 $25.66 $25.37 $25.55 $15.75 102,009
2019-04-23 $25.00 $25.34 $25.00 $25.31 $15.60 99,885
2019-04-22 $24.84 $24.95 $24.51 $24.89 $15.34 60,913
2019-04-18 $24.80 $24.94 $24.80 $24.83 $15.31 42,371
2019-04-17 $24.95 $24.98 $24.80 $24.86 $15.32 48,464
2019-04-16 $24.97 $25.03 $24.93 $24.95 $15.38 27,054
2019-04-15 $25.13 $25.13 $24.89 $24.96 $15.39 42,832
2019-04-12 $25.58 $25.58 $24.90 $24.98 $15.40 34,043
2019-04-11 $25.05 $25.09 $24.94 $25.09 $15.46 39,129
2019-04-10 $24.97 $24.99 $24.80 $24.96 $15.39 84,294
2019-04-09 $25.92 $25.92 $25.76 $25.91 $15.39 189,960
2019-04-08 $25.85 $25.92 $25.69 $25.92 $15.39 88,465
2019-04-05 $25.79 $25.89 $25.69 $25.75 $15.29 91,375
2019-04-04 $25.72 $25.72 $25.50 $25.69 $15.25 42,153
2019-04-03 $25.72 $25.72 $25.39 $25.57 $15.18 69,787
2019-04-02 $25.64 $25.72 $25.50 $25.53 $15.16 100,067
2019-04-01 $25.62 $25.72 $25.38 $25.64 $15.22 90,605
2019-03-29 $25.37 $25.46 $25.19 $25.34 $15.05 25,928
2019-03-28 $25.19 $25.39 $25.18 $25.36 $15.06 34,275
2019-03-27 $25.09 $25.11 $24.96 $25.11 $14.91 21,456
2019-03-26 $25.08 $25.09 $24.73 $24.97 $14.83 21,450
2019-03-25 $24.98 $25.06 $24.45 $24.79 $14.72 42,599
2019-03-22 $25.21 $25.25 $24.67 $24.67 $14.65 29,653
2019-03-21 $24.76 $25.20 $24.76 $25.10 $14.91 11,747
2019-03-20 $24.98 $25.24 $24.76 $24.76 $14.70 24,315
2019-03-19 $25.08 $25.21 $24.90 $24.90 $14.79 67,229
2019-03-18 $25.12 $25.24 $25.03 $25.20 $14.96 18,161
2019-03-15 $25.12 $25.12 $24.90 $25.03 $14.86 19,168
2019-03-14 $24.85 $25.10 $24.85 $25.04 $14.87 24,884
2019-03-13 $24.78 $24.95 $24.70 $24.85 $14.76 14,466
2019-03-12 $24.90 $24.90 $24.75 $24.76 $14.70 12,846
2019-03-11 $24.51 $24.88 $24.40 $24.84 $14.69 25,092
2019-03-08 $24.27 $24.47 $24.16 $24.33 $14.40 19,619
2019-03-07 $24.33 $24.44 $24.21 $24.21 $14.32 24,083
2019-03-06 $24.54 $24.73 $24.30 $24.50 $14.50 11,183
2019-03-05 $24.67 $24.67 $24.43 $24.54 $14.52 13,196
2019-03-04 $24.69 $24.69 $24.32 $24.36 $14.41 15,222
2019-03-01 $24.61 $24.76 $24.24 $24.33 $14.40 35,451
2019-02-28 $24.16 $24.80 $24.16 $24.60 $14.56 11,020
2019-02-27 $24.50 $24.61 $24.25 $24.25 $14.35 27,043
2019-02-26 $24.64 $24.77 $24.45 $24.51 $14.50 19,193
2019-02-25 $24.57 $24.80 $24.39 $24.57 $14.53 18,160
2019-02-22 $24.49 $24.72 $24.44 $24.57 $14.54 14,248
2019-02-21 $24.52 $24.64 $24.16 $24.30 $14.38 20,118
2019-02-20 $24.62 $24.62 $24.11 $24.33 $14.40 74,851
2019-02-19 $24.45 $24.84 $24.45 $24.58 $14.54 19,586
2019-02-15 $24.42 $24.83 $24.42 $24.51 $14.50 17,314
2019-02-14 $24.90 $24.90 $24.41 $24.50 $14.50 41,646
2019-02-13 $25.26 $25.26 $24.72 $24.94 $14.75 58,636
2019-02-12 $25.21 $25.31 $25.10 $25.15 $14.88 29,537
2019-02-11 $25.01 $25.16 $25.00 $25.10 $14.81 45,467
2019-02-08 $25.10 $25.18 $24.92 $25.05 $14.78 10,627
2019-02-07 $25.11 $25.20 $24.80 $25.08 $14.80 23,777
2019-02-06 $25.03 $25.32 $24.98 $25.31 $14.93 16,570
2019-02-05 $25.21 $25.21 $25.01 $25.18 $14.85 22,790
2019-02-04 $24.71 $25.21 $24.71 $25.07 $14.79 16,674
2019-02-01 $25.00 $25.10 $24.80 $24.81 $14.64 22,712
2019-01-31 $24.76 $25.00 $24.75 $24.91 $14.70 21,372
2019-01-30 $24.71 $24.90 $24.50 $24.65 $14.54 38,564
2019-01-29 $24.85 $24.85 $24.50 $24.67 $14.56 18,920
2019-01-28 $24.33 $24.55 $24.15 $24.54 $14.48 25,349
2019-01-25 $24.30 $24.50 $24.30 $24.46 $14.43 21,472
2019-01-24 $24.02 $24.40 $23.93 $24.30 $14.34 50,910
2019-01-23 $23.99 $23.99 $23.65 $23.95 $14.13 21,627
2019-01-22 $23.93 $24.00 $23.65 $23.79 $14.04 17,639
2019-01-18 $23.86 $24.20 $23.79 $23.88 $14.09 44,027
2019-01-17 $23.72 $23.95 $23.60 $23.88 $14.09 19,602
2019-01-16 $23.75 $24.00 $23.55 $23.73 $14.00 22,254
2019-01-15 $24.04 $24.04 $23.40 $23.50 $13.87 40,474
2019-01-14 $23.45 $24.00 $23.41 $23.67 $13.97 16,969
2019-01-11 $23.04 $23.51 $23.04 $23.45 $13.84 45,225
2019-01-10 $24.05 $24.50 $24.05 $24.25 $13.64 41,051
2019-01-09 $24.00 $24.43 $23.96 $24.33 $13.68 46,039
2019-01-08 $24.77 $24.77 $23.86 $24.05 $13.52 80,465
2019-01-07 $23.95 $24.48 $23.70 $24.35 $13.69 91,870
2019-01-04 $23.88 $23.88 $23.50 $23.66 $13.31 73,123
2019-01-03 $22.68 $23.47 $22.60 $23.11 $13.00 28,104
2019-01-02 $22.30 $23.08 $21.92 $22.94 $12.90 50,163
2018-12-31 $23.23 $23.43 $22.15 $22.51 $12.66 54,230
2018-12-28 $22.58 $23.51 $22.58 $22.75 $12.79 20,940
2018-12-27 $22.38 $22.50 $21.50 $22.48 $12.64 36,904
2018-12-26 $21.00 $22.51 $20.85 $22.24 $12.51 29,624
2018-12-24 $21.35 $21.35 $20.07 $20.77 $11.68 23,140
2018-12-21 $21.21 $22.45 $21.12 $21.35 $12.01 29,317
2018-12-20 $23.00 $23.02 $21.10 $21.51 $12.09 263,022
2018-12-19 $23.76 $23.92 $23.00 $23.00 $12.93 13,946
2018-12-18 $23.68 $24.86 $23.40 $23.68 $13.31 10,648
2018-12-17 $24.75 $24.80 $23.00 $23.26 $13.08 53,136
2018-12-14 $24.50 $25.05 $24.50 $24.63 $13.85 26,609
2018-12-13 $25.16 $25.16 $24.56 $24.59 $13.83 21,132
2018-12-12 $25.15 $25.37 $24.87 $24.88 $13.99 25,324
2018-12-11 $25.14 $25.72 $25.14 $25.25 $14.14 14,497
2018-12-10 $25.08 $25.61 $25.00 $25.42 $14.24 46,350
2018-12-07 $25.91 $25.91 $25.30 $25.43 $14.24 7,995
2018-12-06 $24.90 $25.47 $24.75 $25.47 $14.26 34,927
2018-12-04 $25.70 $26.11 $24.90 $24.90 $13.95 33,894
2018-12-03 $26.03 $26.03 $25.35 $25.90 $14.51 24,877
2018-11-30 $25.85 $25.93 $25.01 $25.53 $14.30 22,031
2018-11-29 $25.50 $25.92 $25.38 $25.85 $14.48 9,853
2018-11-28 $25.00 $25.48 $24.90 $25.47 $14.26 10,552
2018-11-27 $25.01 $25.23 $24.90 $25.08 $14.04 14,255
2018-11-26 $24.80 $25.08 $24.78 $25.00 $14.00 16,920
2018-11-23 $24.85 $24.85 $24.57 $24.80 $13.89 2,658
2018-11-21 $24.45 $24.86 $24.45 $24.80 $13.89 10,291
2018-11-20 $24.89 $25.00 $24.45 $24.45 $13.69 33,910
2018-11-19 $25.10 $25.49 $24.85 $25.00 $14.00 62,375
2018-11-16 $24.66 $25.39 $24.65 $25.39 $14.22 4,685
2018-11-15 $25.16 $25.18 $24.65 $24.88 $13.93 35,116
2018-11-14 $25.60 $25.61 $25.25 $25.48 $14.27 27,118
2018-11-13 $25.17 $25.65 $25.17 $25.60 $14.34 14,520
2018-11-12 $25.81 $25.95 $25.46 $25.65 $14.28 20,778
2018-11-09 $25.32 $25.65 $25.32 $25.65 $14.28 7,016
2018-11-08 $25.01 $25.60 $25.01 $25.32 $14.10 13,895
2018-11-07 $25.30 $25.73 $24.95 $25.37 $14.13 24,135
2018-11-06 $24.93 $25.40 $24.93 $25.40 $14.15 20,616
2018-11-05 $24.60 $25.20 $24.60 $25.10 $13.98 28,946
2018-11-02 $24.55 $25.00 $24.55 $24.70 $13.76 53,768
2018-11-01 $25.03 $25.03 $24.55 $24.68 $13.74 29,744
2018-10-31 $24.30 $25.20 $24.30 $25.00 $13.92 10,852
2018-10-30 $24.38 $24.80 $24.20 $24.30 $13.53 34,753
2018-10-29 $24.29 $24.87 $24.07 $24.42 $13.60 18,372
2018-10-26 $24.69 $25.02 $23.95 $24.30 $13.53 60,973
2018-10-25 $24.43 $25.00 $24.43 $24.95 $13.89 15,776
2018-10-24 $24.50 $24.65 $24.12 $24.58 $13.69 24,937
2018-10-23 $24.60 $24.68 $23.93 $24.20 $13.47 51,775
2018-10-22 $24.95 $24.95 $24.43 $24.60 $13.70 10,548
2018-10-19 $24.95 $24.95 $24.58 $24.81 $13.82 8,775
2018-10-18 $25.25 $25.38 $24.53 $24.80 $13.81 18,537
2018-10-17 $25.00 $25.22 $24.88 $25.22 $14.05 16,327
2018-10-16 $24.70 $25.00 $24.47 $25.00 $13.92 50,422
2018-10-15 $23.60 $25.01 $23.60 $24.69 $13.75 24,487
2018-10-12 $24.25 $24.67 $23.50 $23.92 $13.32 51,200
2018-10-11 $25.23 $25.23 $24.02 $24.25 $13.51 180,700
2018-10-10 $26.72 $26.98 $26.02 $26.03 $13.88 212,605
2018-10-09 $26.72 $26.80 $26.50 $26.78 $14.28 30,430
2018-10-08 $26.05 $26.62 $26.04 $26.54 $14.15 81,091
2018-10-05 $26.50 $26.50 $26.02 $26.11 $13.92 62,860
2018-10-04 $26.71 $26.84 $26.16 $26.31 $14.03 116,696
2018-10-03 $27.17 $27.39 $26.68 $26.71 $14.24 59,679
2018-10-02 $26.91 $27.24 $26.85 $26.92 $14.35 32,560
2018-10-01 $27.21 $27.68 $26.89 $26.92 $14.35 61,126
2018-09-28 $27.08 $27.29 $26.82 $27.29 $14.55 17,461
2018-09-27 $26.50 $27.05 $26.50 $26.92 $14.35 12,531
2018-09-26 $26.85 $27.03 $26.56 $26.56 $14.16 39,613
2018-09-25 $26.88 $27.11 $26.78 $26.85 $14.32 29,527
2018-09-24 $27.21 $27.28 $26.88 $26.88 $14.33 27,336
2018-09-21 $27.12 $27.30 $26.75 $27.22 $14.51 26,760
2018-09-20 $26.97 $27.00 $26.74 $26.99 $14.39 41,585
2018-09-19 $27.16 $27.34 $26.90 $26.92 $14.35 35,649
2018-09-18 $27.45 $27.85 $27.03 $27.17 $14.49 62,713
2018-09-17 $27.50 $28.17 $27.20 $27.46 $14.64 47,640
2018-09-14 $27.61 $27.70 $27.31 $27.50 $14.66 60,941
2018-09-13 $27.38 $27.88 $27.38 $27.76 $14.80 49,922
2018-09-12 $28.40 $28.40 $27.20 $27.62 $14.67 57,900
2018-09-11 $28.40 $28.46 $28.21 $28.21 $14.98 25,470
2018-09-10 $28.30 $28.50 $28.17 $28.32 $15.04 26,226
2018-09-07 $28.47 $28.47 $28.07 $28.16 $14.96 51,664
2018-09-06 $28.25 $28.60 $28.25 $28.45 $15.11 38,771
2018-09-05 $27.81 $28.34 $27.81 $28.25 $15.00 25,025
2018-09-04 $28.11 $28.21 $27.90 $28.03 $14.89 38,829
2018-08-31 $28.05 $28.13 $27.70 $27.92 $14.83 14,921
2018-08-30 $28.00 $28.05 $27.90 $28.03 $14.88 9,597
2018-08-29 $27.90 $28.08 $27.75 $28.01 $14.87 9,046
2018-08-28 $27.96 $28.29 $27.65 $27.85 $14.79 21,472
2018-08-27 $27.99 $27.99 $27.55 $27.75 $14.73 19,460
2018-08-24 $27.85 $27.85 $27.53 $27.55 $14.63 11,761
2018-08-23 $27.85 $27.85 $27.66 $27.75 $14.74 12,988
2018-08-22 $27.61 $27.85 $27.61 $27.75 $14.74 10,466
2018-08-21 $27.84 $27.95 $27.67 $27.95 $14.84 8,175
2018-08-20 $27.55 $27.75 $27.50 $27.75 $14.74 9,677
2018-08-17 $27.23 $27.61 $27.23 $27.61 $14.66 8,655
2018-08-16 $27.08 $27.27 $26.95 $27.22 $14.45 4,281
2018-08-15 $26.90 $26.94 $26.65 $26.92 $14.30 3,999
2018-08-14 $26.76 $26.87 $26.56 $26.78 $14.22 9,074
2018-08-13 $26.51 $26.80 $26.34 $26.76 $14.21 11,426
2018-08-10 $26.66 $26.66 $26.57 $26.57 $14.11 2,056
2018-08-09 $27.00 $27.00 $26.66 $26.78 $14.13 5,654
2018-08-08 $26.96 $26.96 $26.37 $26.62 $14.05 11,319
2018-08-07 $27.30 $27.40 $26.62 $26.70 $14.09 26,145
2018-08-06 $27.27 $27.37 $27.13 $27.25 $14.39 11,528
2018-08-03 $27.62 $27.87 $27.45 $27.50 $14.52 18,653
2018-08-02 $27.50 $27.89 $27.50 $27.77 $14.66 8,668
2018-08-01 $27.72 $27.73 $27.04 $27.41 $14.47 16,376
2018-07-31 $27.84 $28.12 $27.52 $28.00 $14.78 8,687
2018-07-30 $27.49 $27.78 $27.40 $27.68 $14.61 7,858
2018-07-27 $27.11 $27.35 $27.00 $27.20 $14.36 9,237
2018-07-26 $27.49 $27.50 $27.16 $27.20 $14.36 27,619
2018-07-25 $27.00 $27.49 $27.00 $27.21 $14.37 9,634
2018-07-24 $27.80 $27.80 $26.95 $27.02 $14.26 27,021
2018-07-23 $27.46 $27.51 $27.12 $27.27 $14.40 5,919
2018-07-20 $27.33 $28.00 $27.15 $27.47 $14.50 3,216
2018-07-19 $26.93 $27.29 $26.93 $27.29 $14.41 5,399
2018-07-18 $26.96 $27.15 $26.82 $26.95 $14.22 11,475
2018-07-17 $27.00 $27.00 $26.85 $26.92 $14.21 6,728
2018-07-16 $26.95 $27.06 $26.82 $26.94 $14.22 15,077
2018-07-13 $27.15 $27.30 $26.94 $27.07 $14.29 11,503
2018-07-12 $27.28 $27.35 $27.03 $27.15 $14.33 16,617
2018-07-11 $28.49 $28.51 $28.39 $28.40 $14.39 9,730
2018-07-10 $28.40 $28.61 $28.33 $28.48 $14.43 26,658
2018-07-09 $28.53 $28.69 $28.36 $28.64 $14.51 13,393
2018-07-06 $28.99 $28.99 $28.50 $28.52 $14.45 10,260
2018-07-05 $28.10 $28.45 $28.07 $28.32 $14.35 8,502
2018-07-03 $27.74 $28.23 $27.67 $28.15 $14.26 12,917
2018-07-02 $27.27 $27.60 $27.07 $27.42 $13.89 11,141
2018-06-29 $27.25 $27.64 $27.25 $27.35 $13.86 8,129
2018-06-28 $27.29 $27.65 $26.80 $27.65 $14.01 6,812
2018-06-27 $27.65 $27.65 $26.83 $26.83 $13.59 10,805
2018-06-26 $27.25 $27.64 $27.25 $27.51 $13.94 16,855
2018-06-25 $27.35 $27.60 $27.26 $27.42 $13.89 8,894
2018-06-22 $27.90 $27.90 $27.58 $27.58 $13.97 6,273
2018-06-21 $27.55 $27.72 $27.55 $27.72 $14.04 1,746
2018-06-20 $27.70 $27.72 $27.38 $27.64 $14.01 3,319
2018-06-19 $27.35 $27.51 $27.25 $27.35 $13.86 5,052
2018-06-18 $26.80 $27.30 $26.80 $27.16 $13.76 2,023
2018-06-15 $26.94 $27.00 $26.80 $26.80 $13.58 6,754
2018-06-14 $26.93 $26.95 $26.80 $26.89 $13.62 3,489
2018-06-13 $26.77 $26.87 $26.54 $26.54 $13.45 6,883
2018-06-12 $27.29 $27.29 $26.85 $27.00 $13.68 9,163
2018-06-11 $27.11 $27.20 $27.02 $27.02 $13.65 4,001
2018-06-08 $26.95 $27.10 $26.95 $27.00 $13.64 4,207
2018-06-07 $26.62 $26.92 $26.62 $26.90 $13.59 7,414
2018-06-06 $26.60 $26.94 $26.54 $26.94 $13.61 1,630
2018-06-05 $26.75 $26.76 $26.62 $26.70 $13.48 3,023
2018-06-04 $26.98 $26.98 $26.52 $26.93 $13.60 9,208
2018-06-01 $27.30 $27.30 $26.43 $26.43 $13.35 2,068
2018-05-31 $26.34 $26.97 $26.34 $26.55 $13.41 7,208
2018-05-30 $26.80 $27.16 $26.75 $27.14 $13.71 6,582
2018-05-29 $26.57 $26.85 $26.42 $26.79 $13.53 10,573
2018-05-25 $26.46 $26.60 $26.36 $26.59 $13.43 2,093
2018-05-24 $26.65 $26.65 $26.24 $26.60 $13.43 18,210
2018-05-23 $26.61 $26.73 $26.61 $26.67 $13.47 1,697
2018-05-22 $26.55 $26.80 $26.33 $26.51 $13.39 13,157
2018-05-21 $26.22 $26.55 $26.04 $26.51 $13.39 8,629
2018-05-18 $26.12 $26.16 $26.00 $26.10 $13.18 10,579
2018-05-17 $26.10 $26.13 $26.05 $26.13 $13.20 1,664
2018-05-16 $26.05 $26.15 $26.05 $26.10 $13.18 3,679
2018-05-15 $26.34 $26.34 $26.08 $26.08 $13.17 2,624
2018-05-14 $26.24 $26.26 $26.24 $26.26 $13.26 590
2018-05-11 $26.18 $26.40 $26.06 $26.29 $13.28 1,272
2018-05-10 $25.81 $26.25 $25.80 $25.99 $13.13 4,123
2018-05-09 $25.37 $26.01 $25.28 $25.80 $12.97 5,648
2018-05-08 $26.00 $26.29 $25.60 $25.81 $12.97 5,436
2018-05-07 $25.87 $26.42 $25.87 $26.40 $13.27 2,038
2018-05-04 $25.49 $26.25 $25.49 $26.20 $13.17 10,953
2018-05-03 $24.99 $25.55 $24.85 $25.47 $12.80 10,937
2018-05-02 $25.22 $25.39 $25.12 $25.16 $12.65 5,884
2018-05-01 $25.50 $25.50 $25.00 $25.20 $12.67 6,806
2018-04-30 $25.60 $25.62 $25.52 $25.52 $12.83 6,020
2018-04-27 $25.27 $25.57 $25.27 $25.57 $12.86 5,051
2018-04-26 $24.94 $25.39 $24.93 $25.28 $12.71 3,270
2018-04-25 $24.62 $24.86 $24.62 $24.67 $12.40 7,471
2018-04-24 $24.18 $24.95 $24.18 $24.74 $12.44 8,934
2018-04-23 $24.58 $24.99 $24.49 $24.49 $12.31 35,619
2018-04-20 $25.00 $25.00 $24.62 $24.75 $12.44 7,787
2018-04-19 $24.89 $25.05 $24.80 $24.80 $12.47 4,555
2018-04-18 $25.09 $25.40 $25.00 $25.06 $12.60 2,667
2018-04-17 $24.98 $25.01 $24.73 $24.98 $12.56 2,819
2018-04-16 $24.50 $25.00 $24.00 $24.89 $12.51 9,263
2018-04-13 $24.00 $24.81 $24.00 $24.49 $12.31 24,841
2018-04-12 $25.16 $25.42 $24.67 $25.15 $12.64 25,201
2018-04-11 $25.30 $25.35 $24.96 $25.20 $12.67 5,070
2018-04-10 $25.88 $25.88 $25.25 $25.30 $12.72 18,943
2018-04-09 $26.60 $26.64 $26.29 $26.52 $12.78 17,129
2018-04-06 $26.40 $26.69 $26.29 $26.29 $12.67 19,188
2018-04-05 $26.51 $26.67 $26.35 $26.40 $12.73 16,736
2018-04-04 $26.26 $26.53 $25.80 $26.38 $12.72 9,888
2018-04-03 $25.62 $26.47 $25.62 $26.20 $12.63 13,057
2018-04-02 $26.45 $26.45 $25.62 $25.76 $12.41 9,748
2018-03-29 $26.86 $26.86 $26.16 $26.45 $12.75 20,267
2018-03-28 $25.75 $25.98 $25.75 $25.95 $12.51 2,629
2018-03-27 $25.35 $25.85 $25.35 $25.40 $12.24 4,162
2018-03-26 $25.17 $25.51 $25.17 $25.30 $12.19 1,941
2018-03-23 $25.87 $25.87 $25.05 $25.20 $12.15 7,997
2018-03-22 $25.59 $25.92 $25.48 $25.49 $12.29 19,006
2018-03-21 $25.25 $25.84 $25.25 $25.60 $12.34 5,720
2018-03-20 $25.60 $25.83 $25.51 $25.66 $12.37 4,338
2018-03-19 $26.04 $26.04 $25.25 $25.77 $12.42 8,022
2018-03-16 $25.60 $26.13 $25.60 $26.02 $12.54 1,203
2018-03-15 $26.33 $26.33 $25.25 $25.25 $12.17 2,422
2018-03-14 $25.87 $26.20 $25.87 $26.07 $12.57 10,591
2018-03-13 $25.78 $26.03 $25.77 $25.78 $12.43 16,229
2018-03-12 $25.50 $25.77 $25.50 $25.76 $12.42 10,437
2018-03-09 $25.16 $25.40 $24.72 $25.40 $12.21 8,122
2018-03-08 $24.98 $25.10 $24.78 $24.95 $12.00 3,854
2018-03-07 $24.70 $24.98 $24.55 $24.55 $11.80 4,707
2018-03-06 $24.00 $24.97 $24.00 $24.70 $11.88 4,845
2018-03-05 $24.57 $24.88 $24.27 $24.52 $11.79 6,740
2018-03-02 $23.50 $23.99 $23.25 $23.79 $11.44 9,463
2018-03-01 $23.50 $24.01 $23.28 $23.55 $11.32 50,101
2018-02-28 $24.11 $24.48 $23.44 $23.44 $11.27 12,974
2018-02-27 $25.69 $25.69 $24.11 $24.11 $11.59 27,230
2018-02-26 $24.49 $25.29 $24.49 $24.95 $12.00 10,605
2018-02-23 $24.11 $24.87 $24.11 $24.68 $11.87 5,711
2018-02-22 $24.30 $24.54 $24.03 $24.25 $11.66 12,839
2018-02-21 $25.35 $25.35 $24.18 $24.18 $11.63 8,131
2018-02-20 $25.70 $25.70 $24.69 $24.75 $11.90 31,525
2018-02-16 $25.70 $26.20 $25.50 $25.93 $12.47 7,581
2018-02-15 $24.80 $26.32 $24.80 $25.50 $12.26 53,020
2018-02-14 $25.00 $25.00 $24.26 $24.64 $11.85 6,104
2018-02-13 $24.00 $24.84 $23.90 $24.50 $11.78 24,118
2018-02-12 $24.25 $24.25 $23.13 $23.99 $11.53 26,940
2018-02-09 $23.63 $23.78 $23.00 $23.78 $11.40 11,423
2018-02-08 $24.00 $24.02 $23.50 $23.50 $11.27 21,614
2018-02-07 $24.20 $24.55 $23.91 $24.03 $11.52 9,584
2018-02-06 $22.00 $24.25 $22.00 $24.09 $11.55 34,493
2018-02-05 $24.36 $24.36 $22.54 $23.35 $11.19 40,314
2018-02-02 $25.51 $25.51 $24.30 $24.55 $11.77 29,457
2018-02-01 $25.26 $25.87 $25.09 $25.09 $12.03 37,535
2018-01-31 $25.85 $26.10 $24.57 $25.24 $12.10 59,655
2018-01-30 $25.55 $25.85 $25.55 $25.85 $12.39 11,270
2018-01-29 $26.87 $26.88 $25.56 $25.71 $12.32 43,017
2018-01-26 $27.42 $27.42 $26.72 $26.86 $12.88 30,474
2018-01-25 $27.53 $27.53 $27.12 $27.45 $13.16 8,690
2018-01-24 $27.75 $27.75 $27.42 $27.54 $13.20 10,731
2018-01-23 $27.27 $27.74 $27.27 $27.65 $13.25 37,897
2018-01-22 $27.68 $27.68 $27.18 $27.37 $13.12 28,747
2018-01-19 $26.99 $27.48 $26.99 $27.48 $13.17 19,250
2018-01-18 $27.35 $27.35 $26.95 $26.95 $12.92 26,327
2018-01-17 $27.35 $27.73 $27.34 $27.39 $13.13 9,551
2018-01-16 $28.66 $28.66 $27.24 $27.24 $13.06 31,172
2018-01-12 $28.07 $28.19 $27.53 $27.61 $13.24 33,487
2018-01-11 $28.49 $28.49 $27.65 $28.04 $13.44 36,803
2018-01-10 $29.18 $29.18 $28.52 $29.08 $13.34 46,935
2018-01-09 $29.70 $30.05 $29.19 $29.19 $13.39 40,789
2018-01-08 $29.54 $30.00 $29.37 $29.75 $13.64 30,330
2018-01-05 $29.67 $29.67 $29.18 $29.48 $13.52 27,290
2018-01-04 $29.68 $29.68 $29.01 $29.11 $13.35 19,627
2018-01-03 $29.85 $30.28 $29.08 $29.08 $13.34 39,647
2018-01-02 $31.19 $31.19 $29.50 $29.86 $13.69 51,512
2017-12-29 $30.80 $30.87 $30.53 $30.60 $14.03 16,650
2017-12-28 $30.50 $30.80 $30.50 $30.80 $14.13 5,657
2017-12-27 $31.24 $31.24 $30.20 $30.37 $13.93 6,010
2017-12-26 $30.12 $30.54 $30.12 $30.30 $13.89 13,247
2017-12-22 $30.20 $30.24 $30.12 $30.12 $13.81 2,758
2017-12-21 $29.92 $30.52 $29.92 $30.21 $13.85 5,255
2017-12-20 $29.60 $29.89 $29.30 $29.80 $13.67 22,777
2017-12-19 $30.70 $30.70 $29.60 $29.60 $13.58 13,297
2017-12-18 $31.10 $31.42 $30.57 $30.65 $14.06 8,880
2017-12-15 $30.50 $31.02 $30.50 $31.02 $14.23 4,640
2017-12-14 $30.20 $30.49 $30.20 $30.33 $13.91 4,603
2017-12-13 $29.92 $30.55 $29.90 $30.55 $14.01 4,373
2017-12-12 $29.90 $30.13 $29.90 $29.91 $13.72 6,033
2017-12-11 $29.50 $30.28 $29.50 $29.91 $13.68 11,793
2017-12-08 $29.99 $29.99 $29.80 $29.89 $13.67 7,495
2017-12-07 $29.64 $30.04 $29.64 $29.94 $13.70 12,320
2017-12-06 $29.93 $29.98 $29.62 $29.68 $13.58 8,138
2017-12-05 $29.84 $29.84 $29.70 $29.70 $13.59 2,764
2017-12-04 $29.34 $30.07 $29.34 $29.87 $13.66 3,762
2017-12-01 $29.15 $29.36 $29.00 $29.35 $13.43 5,482
2017-11-30 $29.72 $29.74 $29.05 $29.13 $13.32 5,454
2017-11-29 $29.70 $29.70 $29.45 $29.52 $13.50 2,741
2017-11-28 $29.29 $29.75 $29.26 $29.57 $13.53 4,222
2017-11-27 $29.66 $29.78 $29.44 $29.44 $13.47 6,962
2017-11-24 $29.77 $30.21 $29.65 $29.79 $13.63 9,933
2017-11-22 $29.94 $30.22 $29.77 $30.03 $13.74 8,762
2017-11-21 $30.22 $30.22 $29.41 $29.60 $13.54 13,391
2017-11-20 $28.72 $29.44 $28.72 $29.21 $13.36 12,887
2017-11-17 $28.42 $28.60 $28.42 $28.56 $13.06 19,758
2017-11-16 $28.20 $28.41 $28.20 $28.41 $13.00 1,605
2017-11-15 $28.50 $28.50 $28.02 $28.02 $12.82 2,920
2017-11-14 $28.09 $28.35 $28.09 $28.35 $12.97 1,289
2017-11-13 $28.25 $28.38 $27.70 $28.33 $12.96 5,194
2017-11-10 $28.05 $28.35 $27.75 $27.80 $12.72 10,530
2017-11-09 $28.10 $28.50 $28.10 $28.20 $12.83 19,378
2017-11-08 $28.11 $28.35 $27.96 $28.35 $12.90 39,466
2017-11-07 $27.56 $28.08 $27.45 $28.01 $12.74 7,055
2017-11-06 $28.35 $28.35 $27.61 $27.61 $12.56 17,191
2017-11-03 $28.57 $28.67 $28.29 $28.42 $12.93 8,583
2017-11-02 $30.38 $30.38 $28.40 $28.50 $12.97 13,325
2017-11-01 $29.40 $29.78 $29.14 $29.59 $13.46 4,799
2017-10-31 $29.27 $29.47 $29.25 $29.25 $13.31 6,656
2017-10-30 $29.99 $30.06 $29.27 $29.27 $13.32 8,629
2017-10-27 $29.28 $30.06 $29.00 $29.76 $13.54 8,928
2017-10-26 $30.74 $32.05 $29.20 $29.30 $13.33 26,600
2017-10-25 $31.40 $31.40 $30.01 $30.64 $13.94 15,192
2017-10-24 $31.58 $31.58 $31.04 $31.04 $14.12 7,690
2017-10-23 $31.76 $31.76 $31.17 $31.21 $14.20 13,669
2017-10-20 $31.72 $31.99 $31.65 $31.76 $14.45 1,459
2017-10-19 $31.55 $31.63 $31.51 $31.55 $14.36 14,835
2017-10-18 $32.30 $32.30 $31.75 $31.90 $14.52 5,189
2017-10-17 $31.87 $32.65 $31.75 $31.75 $14.45 6,386
2017-10-16 $31.88 $32.00 $31.68 $31.80 $14.47 16,681
2017-10-13 $31.30 $31.65 $31.30 $31.62 $14.39 5,394
2017-10-12 $31.23 $31.56 $31.23 $31.42 $14.30 5,787
2017-10-11 $32.57 $32.75 $32.54 $32.61 $14.27 30,555
2017-10-10 $32.60 $33.10 $32.46 $32.57 $14.25 72,958
2017-10-09 $33.28 $33.28 $32.51 $32.56 $14.25 56,555
2017-10-06 $33.28 $33.28 $32.18 $32.43 $14.19 18,921
2017-10-05 $33.00 $33.31 $32.93 $33.18 $14.52 20,425
2017-10-04 $32.90 $32.90 $32.60 $32.89 $14.39 12,214
2017-10-03 $32.41 $32.79 $32.41 $32.68 $14.30 4,985
2017-10-02 $32.50 $32.70 $32.47 $32.70 $14.31 3,585
2017-09-29 $32.39 $32.45 $32.22 $32.45 $14.20 6,449
2017-09-28 $32.30 $32.32 $31.66 $32.22 $14.10 6,794
2017-09-27 $32.32 $32.32 $31.90 $32.20 $14.09 3,730
2017-09-26 $31.95 $32.40 $31.95 $32.40 $14.18 2,055
2017-09-25 $31.90 $31.90 $31.60 $31.77 $13.90 2,525
2017-09-22 $30.85 $31.77 $30.85 $31.77 $13.90 5,112
2017-09-21 $31.50 $31.50 $31.50 $31.50 $13.78 326
2017-09-20 $31.50 $31.50 $31.49 $31.49 $13.78 682
2017-09-19 $31.25 $31.49 $31.22 $31.45 $13.76 6,026
2017-09-18 $31.16 $31.19 $30.95 $30.95 $13.54 623
2017-09-15 $30.80 $30.88 $30.80 $30.88 $13.51 764
2017-09-14 $30.50 $30.51 $30.45 $30.50 $13.34 1,860
2017-09-13 $31.20 $31.20 $30.45 $30.52 $13.35 15,276
2017-09-12 $31.19 $32.00 $31.09 $31.26 $13.64 2,877
2017-09-11 $30.84 $31.11 $30.84 $31.11 $13.58 2,083
2017-09-08 $30.45 $30.77 $30.45 $30.66 $13.38 1,657
2017-09-07 $30.86 $30.86 $30.50 $30.60 $13.35 4,401
2017-09-06 $30.77 $31.08 $30.71 $30.81 $13.44 5,209
2017-09-05 $31.44 $31.44 $30.53 $30.53 $13.32 6,738
2017-09-01 $31.70 $31.70 $31.43 $31.43 $13.71 1,708
2017-08-31 $31.21 $31.46 $31.21 $31.36 $13.68 5,437
2017-08-30 $31.00 $31.07 $30.68 $31.00 $13.53 8,432
2017-08-29 $31.70 $31.70 $31.00 $31.00 $13.53 6,354
2017-08-28 $31.71 $31.71 $31.40 $31.42 $13.71 1,733
2017-08-25 $31.60 $31.60 $31.40 $31.45 $13.72 3,560
2017-08-24 $31.30 $31.30 $31.30 $31.30 $13.66 307
2017-08-23 $31.50 $31.65 $31.32 $31.44 $13.72 4,877
2017-08-22 $31.21 $31.60 $31.21 $31.48 $13.74 15,051
2017-08-21 $31.36 $31.36 $31.04 $31.04 $13.55 1,008
2017-08-18 $31.20 $31.34 $31.00 $31.34 $13.68 6,686
2017-08-17 $31.50 $31.51 $31.20 $31.20 $13.61 6,763
2017-08-16 $31.44 $31.55 $31.38 $31.52 $13.75 9,146
2017-08-15 $31.30 $31.39 $31.30 $31.39 $13.70 539
2017-08-14 $31.32 $31.70 $31.32 $31.61 $13.79 1,950
2017-08-11 $31.10 $31.10 $30.59 $30.95 $13.50 9,553
2017-08-10 $31.33 $31.38 $31.00 $31.00 $13.53 6,904
2017-08-09 $31.04 $31.63 $31.04 $31.63 $13.80 6,585
2017-08-08 $31.09 $31.27 $31.09 $31.27 $13.58 2,787
2017-08-07 $30.75 $31.07 $30.69 $30.99 $13.46 2,878
2017-08-04 $31.31 $31.31 $30.51 $30.78 $13.37 3,394
2017-08-03 $30.91 $31.31 $30.91 $31.13 $13.52 2,914
2017-08-02 $31.18 $31.18 $30.94 $31.03 $13.48 8,686
2017-08-01 $31.30 $31.30 $30.94 $31.15 $13.53 3,156
2017-07-31 $30.74 $30.74 $30.51 $30.68 $13.33 4,384
2017-07-28 $30.23 $30.33 $30.20 $30.33 $13.17 2,194
2017-07-27 $30.30 $30.42 $30.10 $30.23 $13.13 8,957
2017-07-26 $30.40 $30.48 $30.30 $30.36 $13.19 5,014
2017-07-25 $30.74 $30.74 $30.13 $30.19 $13.11 6,428
2017-07-24 $30.91 $30.91 $30.61 $30.61 $13.29 8,723
2017-07-21 $30.52 $30.81 $30.52 $30.75 $13.36 5,270
2017-07-20 $30.25 $30.25 $30.25 $30.25 $13.14 248
2017-07-19 $29.75 $30.21 $29.75 $30.12 $13.08 2,180
2017-07-18 $30.00 $30.14 $29.78 $29.82 $12.95 4,326
2017-07-17 $31.10 $31.22 $30.71 $30.71 $13.34 11,631
2017-07-14 $31.15 $31.15 $30.80 $31.04 $13.48 7,160
2017-07-13 $30.75 $31.04 $30.30 $30.45 $13.23 4,045
2017-07-12 $31.11 $31.37 $30.97 $31.04 $13.48 14,511
2017-07-11 $31.80 $32.25 $31.80 $32.13 $13.43 2,973
2017-07-10 $32.30 $32.30 $31.85 $32.01 $13.38 4,275
2017-07-07 $33.22 $33.22 $31.62 $31.81 $13.29 27,918
2017-07-06 $32.59 $32.59 $32.15 $32.39 $13.53 9,075
2017-07-05 $33.20 $33.21 $32.62 $32.77 $13.69 8,767
2017-07-03 $32.13 $32.84 $32.13 $32.73 $13.68 3,633
2017-06-30 $32.51 $32.51 $31.95 $32.13 $13.43 7,628
2017-06-29 $32.00 $32.23 $31.81 $31.87 $13.31 20,107
2017-06-28 $32.20 $32.82 $32.00 $32.60 $13.62 6,010
2017-06-27 $33.39 $33.39 $32.89 $32.90 $13.75 6,353
2017-06-26 $33.11 $33.50 $33.11 $33.41 $13.96 1,090
2017-06-23 $32.90 $32.90 $32.90 $32.90 $13.75 1
2017-06-22 $32.90 $32.90 $32.90 $32.90 $13.75 455
2017-06-21 $33.15 $33.15 $32.53 $32.56 $13.61 2,962
2017-06-20 $33.15 $33.15 $32.67 $32.75 $13.68 3,882
2017-06-19 $33.16 $33.24 $33.16 $33.24 $13.89 1,081
2017-06-16 $32.65 $32.65 $32.65 $32.65 $13.64 355
2017-06-15 $32.23 $32.69 $32.15 $32.65 $13.64 2,706
2017-06-14 $31.98 $32.26 $31.98 $32.23 $13.47 1,509
2017-06-13 $32.73 $32.73 $31.76 $31.76 $13.27 1,152
2017-06-12 $31.69 $31.84 $31.69 $31.83 $13.30 2,289
2017-06-09 $31.55 $31.56 $31.55 $31.56 $13.19 490
2017-06-08 $30.99 $31.00 $30.95 $31.00 $12.92 2,033
2017-06-07 $30.50 $30.63 $30.50 $30.62 $12.76 1,029
2017-06-06 $30.50 $30.85 $30.50 $30.85 $12.86 4,963
2017-06-05 $31.63 $31.63 $30.87 $30.87 $12.86 3,039
2017-06-02 $31.45 $31.45 $31.45 $31.45 $13.11 5,131
2017-06-01 $31.09 $31.20 $31.09 $31.20 $13.00 366
2017-05-31 $30.50 $30.50 $30.50 $30.50 $12.71 411
2017-05-30 $30.92 $30.95 $30.35 $30.50 $12.71 5,518
2017-05-26 $30.56 $30.95 $30.56 $30.95 $12.90 1,176
2017-05-25 $31.05 $31.05 $30.77 $30.82 $12.84 1,603
2017-05-24 $30.60 $30.80 $30.55 $30.80 $12.83 1,666
2017-05-23 $30.38 $30.38 $30.38 $30.38 $12.66 177
2017-05-22 $29.65 $29.91 $29.60 $29.90 $12.46 2,452
2017-05-19 $29.29 $29.52 $29.21 $29.37 $12.24 4,710
2017-05-18 $29.29 $29.29 $29.29 $29.29 $12.21 100
2017-05-17 $29.00 $29.18 $29.00 $29.18 $12.16 1,003
2017-05-16 $29.00 $29.00 $29.00 $29.00 $12.08 30
2017-05-15 $29.00 $29.00 $29.00 $29.00 $12.08 106
2017-05-12 $29.07 $29.13 $29.00 $29.00 $12.08 1,311
2017-05-11 $29.00 $29.06 $28.90 $29.06 $12.11 1,298
2017-05-10 $29.11 $29.11 $29.11 $29.11 $12.13 289
2017-05-09 $29.93 $29.93 $28.78 $28.78 $11.99 3,965
2017-05-08 $30.37 $30.37 $30.06 $30.06 $12.47 1,875
2017-05-05 $30.38 $30.45 $30.35 $30.44 $12.62 4,479
2017-05-04 $30.39 $30.39 $29.58 $30.22 $12.53 2,941
2017-05-03 $31.06 $31.08 $30.40 $30.40 $12.61 6,263
2017-05-02 $31.97 $31.97 $30.99 $30.99 $12.85 10,446
2017-05-01 $31.93 $32.10 $31.93 $32.10 $13.31 1,874
2017-04-28 $32.25 $32.25 $32.25 $32.25 $13.37 181
2017-04-27 $32.50 $32.50 $32.50 $32.50 $13.48 164
2017-04-26 $31.82 $32.14 $31.82 $32.14 $13.33 1,296
2017-04-25 $31.30 $31.46 $31.06 $31.38 $13.02 3,400
2017-04-24 $30.55 $30.94 $30.55 $30.94 $12.83 546
2017-04-21 $30.95 $31.25 $30.95 $31.22 $12.95 1,005
2017-04-20 $31.62 $31.64 $30.56 $30.68 $12.72 4,449
2017-04-19 $31.35 $31.46 $31.35 $31.46 $13.05 513
2017-04-18 $30.95 $30.95 $30.95 $30.95 $12.84 20
2017-04-17 $30.61 $30.98 $30.61 $30.95 $12.84 5,223
2017-04-13 $31.00 $31.05 $30.95 $30.95 $12.84 533
2017-04-12 $30.11 $30.81 $29.00 $30.79 $12.77 2,186
2017-04-11 $30.98 $30.98 $30.44 $30.70 $12.73 1,345
2017-04-10 $31.55 $31.56 $31.35 $31.56 $12.59 3,211
2017-04-07 $31.12 $31.12 $31.12 $31.12 $12.41 80
2017-04-06 $30.78 $31.12 $30.78 $31.12 $12.41 3,141
2017-04-05 $32.21 $32.21 $31.10 $31.10 $12.41 7,557
2017-04-04 $31.18 $31.31 $31.08 $31.13 $12.42 828
2017-04-03 $29.60 $29.60 $29.60 $29.60 $11.81 0
2017-03-31 $29.60 $29.60 $29.60 $29.60 $11.81 1
2017-03-30 $29.60 $29.60 $29.60 $29.60 $11.81 1
2017-03-29 $29.60 $29.60 $29.60 $29.60 $11.81 9
2017-03-28 $29.60 $29.60 $29.60 $29.60 $11.81 83
2017-03-27 $29.60 $29.60 $29.60 $29.60 $11.81 502
2017-03-24 $29.40 $29.40 $29.40 $29.40 $11.73 1
2017-03-23 $29.40 $29.40 $29.40 $29.40 $11.73 19
2017-03-22 $29.40 $29.40 $29.40 $29.40 $11.73 197
2017-03-21 $28.85 $28.85 $28.85 $28.85 $11.51 0
2017-03-20 $28.85 $28.85 $28.85 $28.85 $11.51 0
2017-03-17 $28.85 $28.85 $28.85 $28.85 $11.51 0
2017-03-16 $28.85 $28.85 $28.85 $28.85 $11.51 23
2017-03-15 $27.94 $28.85 $27.94 $28.85 $11.51 317
2017-03-14 $28.32 $28.32 $28.32 $28.32 $11.30 4
2017-03-13 $28.32 $28.32 $28.32 $28.32 $11.30 302
2017-03-10 $27.52 $27.52 $27.52 $27.52 $10.98 3
2017-03-09 $28.25 $28.33 $27.51 $27.52 $10.98 1,744
2017-03-08 $28.00 $28.20 $28.00 $28.20 $11.22 638
2017-03-07 $29.00 $29.00 $29.00 $29.00 $11.54 332
2017-03-06 $28.93 $28.95 $28.77 $28.95 $11.52 4,371
2017-03-03 $29.03 $29.03 $29.03 $29.03 $11.55 0
2017-03-02 $28.98 $29.11 $28.98 $29.03 $11.55 1,538
2017-03-01 $29.16 $29.16 $29.14 $29.14 $11.60 1,470
2017-02-28 $29.00 $29.10 $29.00 $29.10 $11.58 620
2017-02-27 $28.80 $29.06 $28.80 $29.06 $11.56 3,302
2017-02-24 $28.85 $28.85 $28.85 $28.85 $11.48 276
2017-02-23 $28.71 $28.71 $28.71 $28.71 $11.43 0
2017-02-22 $28.71 $28.71 $28.71 $28.71 $11.43 0
2017-02-21 $28.39 $28.71 $28.39 $28.71 $11.43 707
2017-02-17 $28.30 $28.30 $28.30 $28.30 $11.26 9
2017-02-16 $28.33 $28.33 $28.30 $28.30 $11.26 1,355
2017-02-15 $27.74 $27.74 $27.74 $27.74 $11.04 300
2017-02-14 $28.02 $28.02 $28.02 $28.02 $11.15 13
2017-02-13 $28.02 $28.02 $28.02 $28.02 $11.15 200
2017-02-10 $27.75 $27.75 $27.75 $27.75 $11.04 341
2017-02-09 $27.31 $27.31 $27.31 $27.31 $10.87 7
2017-02-08 $27.39 $27.39 $27.39 $27.39 $10.87 671
2017-02-07 $27.68 $27.68 $27.68 $27.68 $10.98 598
2017-02-06 $27.06 $27.06 $27.06 $27.06 $10.74 1
2017-02-03 $26.96 $27.06 $26.96 $27.06 $10.74 970
2017-02-02 $27.00 $27.00 $27.00 $27.00 $10.71 1,015
2017-02-01 $25.95 $25.95 $25.95 $25.95 $10.30 75
2017-01-31 $26.00 $26.00 $25.81 $25.95 $10.30 1,574
2017-01-30 $27.15 $27.15 $27.15 $27.15 $10.77 60
2017-01-27 $27.15 $27.15 $27.15 $27.15 $10.77 0
2017-01-26 $27.15 $27.15 $27.15 $27.15 $10.77 0
2017-01-25 $27.02 $27.15 $27.02 $27.15 $10.77 1,393
2017-01-24 $26.61 $26.61 $26.61 $26.61 $10.56 0
2017-01-23 $26.61 $26.61 $26.61 $26.61 $10.56 0
2017-01-20 $26.61 $26.61 $26.61 $26.61 $10.56 0
2017-01-19 $26.53 $26.61 $26.51 $26.61 $10.56 4,419
2017-01-18 $27.11 $27.11 $27.11 $27.11 $10.76 0
2017-01-17 $27.00 $27.16 $27.00 $27.11 $10.76 1,321
2017-01-13 $27.01 $27.01 $27.01 $27.01 $10.72 54
2017-01-12 $27.30 $27.30 $26.90 $27.01 $10.72 766
2017-01-11 $27.10 $27.34 $26.72 $27.34 $10.85 1,116
2017-01-10 $27.84 $28.39 $27.84 $28.26 $10.73 1,626
2017-01-09 $28.24 $28.24 $28.08 $28.12 $10.68 702
2017-01-06 $28.27 $28.40 $28.27 $28.40 $10.78 1,107
2017-01-05 $28.13 $28.45 $28.13 $28.42 $10.79 1,450
2017-01-04 $28.13 $28.22 $28.13 $28.22 $10.72 4,624
2017-01-03 $27.53 $27.53 $27.53 $27.53 $10.45 100
2016-12-30 $26.80 $26.80 $26.80 $26.80 $10.18 40
2016-12-29 $26.80 $26.80 $26.80 $26.80 $10.18 0
2016-12-28 $26.80 $26.80 $26.80 $26.80 $10.18 0
2016-12-27 $26.80 $26.80 $26.80 $26.80 $10.18 1
2016-12-23 $26.80 $26.80 $26.80 $26.80 $10.18 201
2016-12-22 $26.80 $26.80 $26.80 $26.80 $10.18 220
2016-12-21 $26.96 $26.99 $26.96 $26.99 $10.25 415
2016-12-20 $26.58 $26.58 $26.58 $26.58 $10.09 0
2016-12-19 $26.47 $26.58 $26.47 $26.58 $10.09 600
2016-12-16 $26.05 $26.05 $26.05 $26.05 $9.89 203
2016-12-15 $25.45 $25.45 $25.12 $25.12 $9.54 606
2016-12-14 $26.56 $26.56 $26.42 $26.42 $10.03 300
2016-12-13 $27.63 $27.63 $27.63 $27.63 $10.49 0
2016-12-12 $27.66 $27.66 $27.61 $27.63 $10.49 370
2016-12-09 $27.89 $27.89 $27.85 $27.85 $10.57 240
2016-12-08 $27.80 $27.80 $27.80 $27.80 $10.53 370
2016-12-07 $26.87 $26.87 $26.87 $26.87 $10.17 1
2016-12-06 $26.87 $26.87 $26.87 $26.87 $10.17 100
2016-12-05 $26.00 $26.00 $26.00 $26.00 $9.84 0
2016-12-02 $26.00 $26.00 $26.00 $26.00 $9.84 100
2016-12-01 $25.82 $25.94 $25.66 $25.66 $9.72 2,401
2016-11-30 $27.05 $27.05 $27.05 $27.05 $10.24 200
2016-11-29 $26.68 $27.06 $26.68 $27.06 $10.25 3,200
2016-11-28 $26.71 $26.71 $26.71 $26.71 $10.11 500
2016-11-25 $26.75 $26.75 $26.75 $26.75 $10.13 0
2016-11-23 $26.75 $26.75 $26.75 $26.75 $10.13 0
2016-11-22 $26.53 $26.75 $26.53 $26.75 $10.13 629
2016-11-21 $26.30 $26.37 $26.30 $26.37 $9.99 374
2016-11-18 $25.68 $25.68 $25.68 $25.68 $9.72 25
2016-11-17 $25.53 $25.68 $25.53 $25.68 $9.72 515
2016-11-16 $25.30 $25.30 $25.30 $25.30 $9.58 0
2016-11-15 $25.00 $25.30 $24.83 $25.30 $9.58 6,922
2016-11-14 $25.33 $25.33 $24.82 $24.97 $9.45 8,490
2016-11-11 $25.61 $25.61 $25.61 $25.61 $9.70 120
2016-11-10 $25.14 $25.14 $25.14 $25.14 $9.52 248
2016-11-09 $26.30 $26.30 $26.30 $26.30 $9.96 0
2016-11-08 $26.13 $26.30 $26.13 $26.30 $9.90 3,260
2016-11-07 $26.15 $26.15 $26.15 $26.15 $9.85 100
2016-11-04 $25.82 $25.82 $25.82 $25.82 $9.72 500
2016-11-03 $25.03 $25.03 $25.03 $25.03 $9.43 0
2016-11-02 $25.03 $25.03 $25.03 $25.03 $9.43 150
2016-11-01 $25.55 $25.55 $25.05 $25.20 $9.49 325
2016-10-31 $25.54 $25.54 $25.54 $25.54 $9.62 0
2016-10-28 $25.57 $25.57 $25.54 $25.54 $9.62 227
2016-10-27 $26.30 $26.30 $26.30 $26.30 $9.90 264
2016-10-26 $26.30 $26.30 $26.30 $26.30 $9.90 341
2016-10-25 $25.70 $26.35 $25.69 $26.35 $9.92 8,519
2016-10-24 $25.29 $25.74 $25.29 $25.70 $9.68 4,102
2016-10-21 $25.05 $25.05 $25.05 $25.05 $9.43 48
2016-10-20 $25.05 $25.05 $25.05 $25.05 $9.43 0
2016-10-19 $25.02 $25.05 $25.02 $25.05 $9.43 3,552
2016-10-18 $24.56 $25.14 $24.56 $25.04 $9.43 1,483
2016-10-17 $24.72 $24.72 $24.61 $24.64 $9.28 2,476
2016-10-14 $24.68 $24.68 $24.68 $24.68 $9.29 150
2016-10-13 $24.50 $25.10 $24.50 $25.10 $9.45 1,700
2016-10-12 $24.08 $24.42 $24.01 $24.42 $9.19 1,617
2016-10-11 $26.34 $26.34 $25.12 $25.12 $9.04 7,440
2016-10-10 $25.37 $25.45 $25.36 $25.36 $9.13 5,554
2016-10-07 $24.81 $25.02 $24.67 $25.02 $9.01 7,926
2016-10-06 $24.76 $24.76 $24.71 $24.71 $8.89 285
2016-10-05 $25.60 $25.60 $25.60 $25.60 $9.21 176
2016-10-04 $25.64 $25.64 $25.48 $25.48 $9.17 841
2016-10-03 $27.04 $27.04 $26.62 $26.62 $9.58 1,955
2016-09-30 $27.04 $27.04 $27.04 $27.04 $9.73 0
2016-09-29 $27.04 $27.04 $27.04 $27.04 $9.73 0
2016-09-28 $27.04 $27.04 $27.04 $27.04 $9.73 403
2016-09-27 $27.43 $27.43 $27.43 $27.43 $9.87 3
2016-09-26 $27.43 $27.43 $27.43 $27.43 $9.87 0
2016-09-23 $27.43 $27.43 $27.43 $27.43 $9.87 0
2016-09-22 $27.49 $27.49 $27.43 $27.43 $9.87 1,709
2016-09-21 $26.89 $26.89 $26.89 $26.89 $9.68 200
2016-09-20 $25.93 $25.93 $25.93 $25.93 $9.33 80
2016-09-19 $25.93 $25.93 $25.93 $25.93 $9.33 2
2016-09-16 $26.02 $26.14 $25.92 $25.93 $9.33 1,139
2016-09-15 $25.97 $25.97 $25.97 $25.97 $9.35 3,778
2016-09-14 $25.72 $25.72 $25.72 $25.72 $9.26 0
2016-09-13 $26.17 $26.20 $25.72 $25.72 $9.26 10,100
2016-09-12 $26.83 $26.83 $25.69 $25.69 $9.25 200
2016-09-09 $27.50 $27.50 $26.00 $26.00 $9.33 1,913
2016-09-08 $28.00 $28.00 $28.00 $28.00 $10.05 147
2016-09-07 $28.07 $28.07 $28.06 $28.06 $10.07 1,867
2016-09-06 $26.74 $26.74 $26.74 $26.74 $9.60 0
2016-09-02 $26.74 $26.74 $26.74 $26.74 $9.60 0
2016-09-01 $26.74 $26.74 $26.74 $26.74 $9.60 0
2016-08-31 $26.74 $26.74 $26.74 $26.74 $9.60 500
2016-08-30 $26.90 $26.90 $26.90 $26.90 $9.65 0
2016-08-29 $26.90 $26.91 $26.90 $26.90 $9.65 6,000
2016-08-26 $27.15 $27.15 $27.15 $27.15 $9.74 0
2016-08-25 $27.15 $27.15 $27.15 $27.15 $9.74 0
2016-08-24 $27.15 $27.15 $27.15 $27.15 $9.74 0
2016-08-23 $27.11 $27.15 $27.11 $27.15 $9.74 300
2016-08-22 $26.87 $26.87 $26.87 $26.87 $9.64 850
2016-08-19 $27.03 $27.03 $27.03 $27.03 $9.70 0
2016-08-18 $27.03 $27.03 $27.03 $27.03 $9.70 500
2016-08-17 $26.91 $26.91 $26.91 $26.91 $9.66 0
2016-08-16 $26.91 $26.91 $26.91 $26.91 $9.66 1,000
2016-08-15 $27.42 $27.42 $27.42 $27.42 $9.84 0
2016-08-12 $27.42 $27.42 $27.42 $27.42 $9.84 0
2016-08-11 $27.42 $27.42 $27.42 $27.42 $9.84 0
2016-08-10 $27.42 $27.42 $27.42 $27.42 $9.84 0
2016-08-09 $27.42 $27.42 $27.42 $27.42 $9.84 100
2016-08-08 $28.00 $28.00 $27.45 $27.45 $9.82 1,150
2016-08-05 $27.49 $27.55 $27.30 $27.50 $9.84 1,017
2016-08-04 $26.69 $26.69 $26.41 $26.45 $9.47 8,200
2016-08-03 $26.68 $26.68 $26.68 $26.68 $9.55 352
2016-08-02 $26.68 $26.68 $26.68 $26.68 $9.55 1,000
2016-08-01 $26.62 $26.62 $26.62 $26.62 $9.53 236
2016-07-29 $26.32 $26.44 $26.18 $26.41 $9.45 9,525
2016-07-28 $26.05 $26.30 $26.05 $26.29 $9.41 3,100
2016-07-27 $25.84 $25.92 $25.84 $25.91 $9.27 4,200
2016-07-26 $25.86 $25.86 $25.86 $25.86 $9.26 0
2016-07-25 $26.03 $26.07 $25.86 $25.86 $9.26 1,201
2016-07-22 $25.79 $25.94 $25.74 $25.94 $9.28 1,755
2016-07-21 $25.69 $25.69 $25.66 $25.66 $9.18 3,800
2016-07-20 $25.65 $25.85 $25.64 $25.81 $9.24 3,963
2016-07-19 $25.22 $25.45 $25.20 $25.45 $9.11 4,900
2016-07-18 $24.91 $24.91 $24.90 $24.90 $8.91 800
2016-07-15 $24.67 $24.72 $24.67 $24.70 $8.84 5,101
2016-07-14 $24.78 $24.78 $24.74 $24.74 $8.86 1,200
2016-07-13 $24.90 $24.96 $24.90 $24.96 $8.93 2,300

Credit Suisse AG Nassau Branch (REML) News Headlines

Recent Credit Suisse AG Nassau Branch (REML) News
Similar Companies to Credit Suisse AG Nassau Branch (REML) 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.