ISTAR (SFICP) Exchange: PINK

  1. Profile
  2. ISTAR (SFICP)

Data as of May 2, 2025

$56.20 ($0.00) 0.00%

ISTAR - Daily Information
Click for more stock information on ISTAR.
Daily Information Data
Date May 2, 2025
Open $56.20
Previous Close $56.20
High $56.20
Low $56.20
Adjusted Open $56.20
Previous Adjusted Close $56.20
Adjusted High $56.20
Adjusted Low $56.20
Invest in ISTAR (SFICP)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Historical Stock Data for ISTAR (SFICP)
Date Open High Low Close Adj.Close Volume
2020-03-13 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-12 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-11 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-10 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-09 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-06 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-05 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-04 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-03 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-03-02 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-28 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-27 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-26 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-25 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-24 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-21 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-20 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-19 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-18 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-14 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-13 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-12 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-11 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-10 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-07 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-06 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-04 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-02-03 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-31 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-29 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-28 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-27 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-24 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-23 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-22 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-21 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-17 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-16 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-15 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-14 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-13 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-10 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-09 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-08 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-07 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-06 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-03 $56.20 $56.20 $56.20 $56.20 $56.20 0
2020-01-02 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-31 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-30 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-27 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-26 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-24 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-23 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-20 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-19 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-18 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-17 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-16 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-13 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-12 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-11 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-10 $56.20 $56.20 $56.20 $56.20 $56.20 0
2019-12-09 $56.20 $56.20 $56.20 $56.20 $56.20 32,155
2019-12-06 $53.95 $53.95 $53.95 $53.95 $53.95 134,821
2019-12-05 $53.95 $53.95 $53.95 $53.95 $53.95 334,196
2019-12-04 $53.86 $53.86 $53.86 $53.86 $53.86 378,140
2019-12-03 $52.21 $52.21 $52.21 $52.21 $52.21 290,000
2019-12-02 $52.21 $52.21 $52.21 $52.21 $52.21 110,000
2019-11-29 $52.91 $52.91 $52.91 $52.91 $52.91 19,235
2019-11-27 $53.20 $53.20 $53.20 $53.20 $52.64 30,765
2019-11-26 $53.20 $53.20 $53.20 $53.20 $52.64 0
2019-11-25 $53.20 $53.20 $53.20 $53.20 $52.64 0
2019-11-22 $53.20 $53.20 $53.20 $53.20 $52.64 0
2019-11-21 $53.20 $53.20 $53.20 $53.20 $52.64 0
2019-11-20 $53.20 $53.20 $53.20 $53.20 $52.64 0
2019-11-19 $53.20 $53.20 $53.20 $53.20 $52.64 24
2019-11-18 $53.20 $53.20 $53.20 $53.20 $52.64 1,500
2019-11-15 $53.26 $53.26 $53.26 $53.26 $52.70 0
2019-11-14 $53.26 $53.26 $53.26 $53.26 $52.70 44,000
2019-11-13 $52.70 $52.70 $52.70 $52.70 $52.15 0
2019-11-12 $52.70 $52.70 $52.70 $52.70 $52.15 0
2019-11-11 $52.70 $52.70 $52.70 $52.70 $52.15 0
2019-11-08 $51.75 $52.70 $51.75 $52.70 $52.15 3,900
2019-11-07 $51.00 $51.00 $51.00 $51.00 $50.46 4,000
2019-11-06 $53.45 $53.45 $53.45 $53.45 $52.89 0
2019-11-05 $53.45 $53.45 $53.45 $53.45 $52.89 0
2019-11-04 $53.45 $53.45 $53.45 $53.45 $52.89 36,990
2019-11-01 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-31 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-30 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-29 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-28 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-25 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-24 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-23 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-22 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-21 $54.45 $54.45 $54.45 $54.45 $53.88 0
2019-10-18 $54.45 $54.45 $54.45 $54.45 $53.88 30,000
2019-10-17 $55.35 $55.35 $55.35 $55.35 $54.77 15,000
2019-10-16 $55.07 $55.35 $55.00 $55.35 $54.77 200,348
2019-10-15 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-10-14 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-10-11 $53.95 $53.95 $53.95 $53.95 $53.38 10,300
2019-10-10 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-10-09 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-10-08 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-10-07 $54.00 $54.00 $54.00 $54.00 $53.43 1,531
2019-10-04 $54.09 $54.09 $54.09 $54.09 $53.52 0
2019-10-03 $54.09 $54.09 $54.09 $54.09 $53.52 0
2019-10-02 $54.09 $54.09 $54.09 $54.09 $53.52 32,200
2019-10-01 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-09-30 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-09-27 $54.00 $54.00 $54.00 $54.00 $53.43 0
2019-09-26 $54.00 $54.00 $54.00 $54.00 $53.43 1,000
2019-09-25 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-24 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-23 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-20 $52.00 $52.00 $52.00 $52.00 $51.45 10,000
2019-09-19 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-18 $52.00 $52.00 $52.00 $52.00 $51.45 20,000
2019-09-17 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-16 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-13 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-12 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-11 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-10 $52.00 $52.00 $52.00 $52.00 $51.45 9
2019-09-09 $52.00 $52.00 $52.00 $52.00 $51.45 0
2019-09-06 $52.00 $52.00 $52.00 $52.00 $51.45 1,500
2019-09-05 $55.39 $55.39 $55.39 $55.39 $54.81 13,781
2019-09-04 $55.39 $55.39 $55.39 $55.39 $54.81 0
2019-09-03 $55.39 $55.39 $55.39 $55.39 $54.81 0
2019-08-30 $55.39 $55.39 $55.39 $55.39 $54.81 0
2019-08-29 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-28 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-27 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-26 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-23 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-22 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-21 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-20 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-19 $55.39 $55.39 $55.39 $55.39 $54.26 0
2019-08-15 $55.39 $55.49 $55.39 $55.39 $54.26 21,000
2019-08-14 $55.39 $55.49 $55.39 $55.39 $54.26 21,000
2019-08-13 $55.39 $55.39 $55.39 $55.39 $54.26 21,000
2019-08-12 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-08-09 $55.39 $55.49 $55.39 $55.39 $54.26 11,600
2019-08-08 $53.59 $53.59 $53.59 $53.59 $52.49 60,400
2019-08-07 $53.59 $53.59 $53.59 $53.59 $52.49 22,534
2019-08-06 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-08-05 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-08-02 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-08-01 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-07-31 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-07-30 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-07-29 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-07-26 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-25 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-24 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-23 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-22 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-19 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-18 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-17 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-16 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-15 $53.59 $53.59 $53.59 $53.59 $52.49 0
2019-07-12 $53.59 $53.59 $53.59 $53.59 $52.49 35,000
2019-07-11 $53.47 $53.47 $53.47 $53.47 $52.38 15,000
2019-07-10 $52.50 $52.50 $52.50 $52.50 $51.42 0
2019-07-09 $52.50 $52.50 $52.50 $52.50 $51.42 8,404
2019-07-08 $53.00 $53.00 $52.50 $52.50 $51.42 6,900
2019-07-05 $52.45 $52.45 $52.45 $52.45 $51.38 0
2019-07-03 $52.45 $52.45 $52.45 $52.45 $51.38 0
2019-07-02 $52.35 $52.45 $52.35 $52.45 $51.38 55,000
2019-07-01 $50.50 $50.50 $50.50 $50.50 $49.47 0
2019-06-28 $50.50 $50.50 $50.50 $50.50 $49.47 0
2019-06-27 $50.50 $50.50 $50.50 $50.50 $49.47 0
2019-06-26 $50.50 $50.50 $50.50 $50.50 $49.47 0
2019-06-25 $50.50 $50.50 $50.50 $50.50 $49.47 0
2019-06-24 $50.50 $50.50 $50.50 $50.50 $49.47 0
2019-06-21 $50.50 $50.50 $50.50 $50.50 $49.47 0
2019-06-20 $50.50 $50.50 $50.50 $50.50 $49.47 400
2019-06-18 $50.59 $50.59 $50.59 $50.59 $49.55 0
2019-06-17 $50.59 $50.59 $50.59 $50.59 $49.55 0
2019-06-14 $50.59 $50.59 $50.59 $50.59 $49.55 0
2019-06-13 $50.59 $50.59 $50.59 $50.59 $49.55 0
2019-06-12 $50.59 $50.59 $50.59 $50.59 $49.55 0
2019-06-11 $50.59 $50.59 $50.59 $50.59 $49.55 0
2019-06-06 $50.15 $50.59 $50.15 $50.59 $49.56 70,030
2019-06-05 $46.97 $46.97 $46.97 $46.97 $46.01 90,506
2019-06-03 $46.97 $46.97 $46.97 $46.97 $46.01 0
2019-05-31 $47.54 $47.54 $47.54 $47.54 $46.56 10,000
2019-05-30 $47.54 $47.54 $47.54 $47.54 $46.02 0
2019-05-29 $47.54 $47.54 $47.54 $47.54 $46.02 25,000
2019-05-28 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-24 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-23 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-22 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-21 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-20 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-17 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-16 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-15 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-14 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-13 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-10 $43.55 $43.55 $43.55 $43.55 $42.16 25,000
2019-05-09 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-08 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-07 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-06 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-03 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-02 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-05-01 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-04-30 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-04-29 $43.55 $43.55 $43.55 $43.55 $42.16 0
2019-04-26 $43.55 $43.55 $43.55 $43.55 $42.16 30,000
2019-04-25 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-24 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-23 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-22 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-18 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-17 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-15 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-12 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-11 $42.15 $42.15 $42.15 $42.15 $40.81 14,500
2019-04-10 $42.15 $42.15 $42.15 $42.15 $40.81 4,500
2019-04-09 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-08 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-05 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-04 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-03 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-02 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-04-01 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-03-29 $42.15 $42.15 $42.15 $42.15 $40.81 30,000
2019-03-28 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-03-27 $42.25 $42.25 $42.25 $42.25 $40.90 175,000
2019-03-26 $42.15 $42.15 $42.15 $42.15 $40.80 0
2019-03-25 $42.15 $42.15 $42.15 $42.15 $40.81 32,790
2019-03-22 $41.83 $41.83 $41.83 $41.83 $40.49 20,000
2019-03-21 $41.97 $42.12 $41.97 $42.12 $40.78 40,038
2019-03-20 $47.25 $47.25 $47.25 $47.25 $45.74 0
2019-03-19 $42.17 $42.17 $42.17 $42.17 $40.82 217,210
2019-03-18 $42.17 $42.17 $42.17 $42.17 $40.82 15,000
2019-03-14 $42.17 $42.17 $42.17 $42.17 $40.82 0
2019-03-13 $42.17 $42.25 $42.17 $42.17 $40.82 73,240
2019-03-12 $42.03 $42.03 $42.03 $42.03 $40.69 33,000
2019-03-11 $41.69 $41.69 $41.69 $41.69 $40.36 20,000
2019-03-08 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-03-07 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-03-06 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-03-05 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-03-04 $41.69 $41.69 $41.69 $41.69 $40.36 20,000
2019-03-01 $42.25 $42.25 $42.25 $42.25 $40.90 0
2019-02-28 $42.13 $42.25 $42.13 $42.25 $40.36 217,678
2019-02-27 $42.58 $42.70 $42.58 $42.70 $40.80 85,842
2019-02-26 $42.91 $43.19 $42.59 $42.59 $40.69 60,702
2019-02-20 $44.65 $44.65 $44.65 $44.65 $42.66 0
2019-02-15 $44.65 $44.65 $44.65 $44.65 $42.66 0
2019-02-14 $44.65 $44.65 $44.65 $44.65 $42.66 0
2019-02-13 $44.65 $44.65 $44.65 $44.65 $42.66 0
2019-02-12 $44.47 $44.65 $44.47 $44.65 $42.66 47,225
2019-02-11 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-02-08 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-02-07 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-02-06 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-02-05 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-02-04 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-02-01 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-01-31 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-01-30 $43.70 $43.70 $43.70 $43.70 $41.75 0
2019-01-29 $43.70 $43.70 $43.70 $43.70 $41.75 3,275
2019-01-28 $43.00 $43.00 $43.00 $43.00 $41.08 0
2019-01-25 $43.00 $43.00 $43.00 $43.00 $41.08 0
2019-01-24 $43.00 $43.00 $43.00 $43.00 $41.08 0
2019-01-23 $43.00 $43.00 $43.00 $43.00 $41.08 0
2019-01-18 $43.00 $43.00 $43.00 $43.00 $41.08 0
2019-01-17 $43.00 $43.00 $43.00 $43.00 $41.08 0
2019-01-16 $43.00 $43.00 $43.00 $43.00 $41.08 0
2019-01-15 $42.90 $43.00 $42.90 $43.00 $41.08 1,350
2019-01-14 $43.80 $43.80 $43.80 $43.80 $41.84 0
2019-01-11 $43.88 $43.88 $43.80 $43.80 $41.84 2,500
2019-01-10 $43.10 $43.10 $43.10 $43.10 $41.18 0
2019-01-09 $43.10 $43.10 $43.10 $43.10 $41.18 27,784
2019-01-08 $43.10 $43.10 $43.10 $43.10 $41.18 0
2019-01-07 $43.10 $43.10 $43.10 $43.10 $41.18 0
2019-01-04 $43.10 $43.10 $43.10 $43.10 $41.18 0
2019-01-03 $43.10 $43.10 $43.10 $43.10 $41.18 0
2018-12-31 $42.75 $43.50 $42.75 $43.10 $41.18 21,449
2018-12-27 $44.12 $44.12 $44.12 $44.12 $42.15 0
2018-12-26 $44.12 $44.12 $44.12 $44.12 $42.15 0
2018-12-24 $44.12 $44.12 $44.12 $44.12 $42.15 0
2018-12-21 $44.12 $44.12 $44.12 $44.12 $42.15 0
2018-12-20 $44.12 $44.12 $44.12 $44.12 $42.15 19,439
2018-12-18 $45.41 $45.41 $45.41 $45.41 $43.38 0
2018-12-14 $45.17 $45.41 $45.17 $45.41 $43.38 20,000
2018-12-13 $45.73 $45.73 $45.73 $45.73 $43.69 0
2018-12-12 $45.62 $45.73 $45.62 $45.73 $43.69 22,500
2018-12-11 $46.45 $46.45 $46.45 $46.45 $44.38 0
2018-12-10 $46.45 $46.45 $46.45 $46.45 $44.38 0
2018-12-07 $46.45 $46.45 $46.45 $46.45 $44.38 2,500
2018-12-06 $45.97 $46.11 $45.97 $46.11 $44.05 20,000
2018-12-04 $46.10 $46.10 $46.10 $46.10 $44.04 0
2018-12-03 $46.10 $46.10 $46.10 $46.10 $44.04 0
2018-11-30 $46.10 $46.10 $46.10 $46.10 $44.04 17,446
2018-11-29 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-28 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-27 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-26 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-21 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-20 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-19 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-16 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-15 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-14 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-13 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-12 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-09 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-08 $45.70 $45.70 $45.70 $45.70 $43.13 2
2018-11-07 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-06 $45.70 $45.70 $45.70 $45.70 $43.13 0
2018-11-05 $45.70 $45.70 $45.70 $45.70 $43.13 2,600
2018-11-02 $46.62 $46.62 $46.62 $46.62 $44.00 0
2018-11-01 $46.62 $46.62 $46.62 $46.62 $44.00 0
2018-10-31 $46.62 $46.62 $46.62 $46.62 $44.00 10,000
2018-10-30 $46.62 $46.62 $46.62 $46.62 $44.00 0
2018-10-29 $46.62 $46.62 $46.62 $46.62 $44.00 0
2018-10-26 $46.62 $46.62 $46.62 $46.62 $44.00 0
2018-10-25 $46.62 $46.62 $46.62 $46.62 $44.00 0
2018-10-24 $46.62 $46.62 $46.62 $46.62 $44.00 0
2018-10-23 $46.62 $46.62 $46.62 $46.62 $44.00 11,500
2018-10-22 $46.95 $47.00 $46.95 $47.00 $44.36 20,000
2018-10-19 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-18 $47.87 $47.87 $47.87 $47.87 $45.18 10,000
2018-10-17 $47.87 $47.87 $47.87 $47.87 $45.18 10,000
2018-10-16 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-15 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-12 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-11 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-10 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-09 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-08 $47.87 $47.87 $47.87 $47.87 $45.18 10,000
2018-10-05 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-04 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-03 $47.87 $47.87 $47.87 $47.87 $45.18 0
2018-10-02 $47.77 $47.87 $47.77 $47.87 $45.18 20,000
2018-10-01 $47.81 $47.81 $47.81 $47.81 $45.13 0
2018-09-28 $47.81 $47.81 $47.81 $47.81 $45.13 0
2018-09-27 $47.81 $47.81 $47.81 $47.81 $45.12 0
2018-09-26 $47.96 $47.96 $47.81 $47.81 $45.13 20,000
2018-09-25 $48.16 $48.16 $48.16 $48.16 $45.45 0
2018-09-24 $48.16 $48.16 $48.16 $48.16 $45.45 0
2018-09-21 $48.05 $48.16 $48.05 $48.16 $45.45 20,000
2018-09-20 $46.31 $46.31 $46.31 $46.31 $43.70 0
2018-09-19 $46.31 $46.31 $46.31 $46.31 $43.70 0
2018-09-18 $46.31 $46.31 $46.31 $46.31 $43.70 10,000
2018-09-17 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-14 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-13 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-12 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-11 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-10 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-07 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-06 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-05 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-09-04 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-08-31 $46.87 $46.87 $46.87 $46.87 $44.24 0
2018-08-30 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-29 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-28 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-27 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-24 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-23 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-22 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-21 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-20 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-17 $46.87 $46.87 $46.87 $46.87 $43.71 21,945
2018-08-16 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-15 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-14 $46.87 $46.87 $46.87 $46.87 $43.71 30,000
2018-08-13 $46.87 $46.87 $46.87 $46.87 $43.71 20,000
2018-08-10 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-09 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-08 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-07 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-06 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-03 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-02 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-08-01 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-31 $46.87 $46.87 $46.87 $46.87 $43.71 20,000
2018-07-30 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-27 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-26 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-25 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-24 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-23 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-20 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-19 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-18 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-17 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-16 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-13 $46.87 $46.87 $46.87 $46.87 $43.71 0
2018-07-12 $46.87 $46.87 $46.87 $46.87 $43.71 7,445
2018-07-11 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-07-10 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-07-09 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-07-06 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-07-05 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-07-03 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-07-02 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-29 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-28 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-27 $47.20 $47.20 $47.20 $47.20 $44.02 1,285
2018-06-26 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-25 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-22 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-21 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-20 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-19 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-18 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-15 $47.20 $47.20 $47.20 $47.20 $44.02 0
2018-06-14 $47.20 $47.20 $47.20 $47.20 $44.02 15,000
2018-06-13 $46.55 $46.55 $46.55 $46.55 $43.41 0
2018-06-12 $46.55 $46.55 $46.55 $46.55 $43.41 0
2018-06-11 $46.55 $46.55 $46.55 $46.55 $43.41 0
2018-06-08 $46.55 $46.55 $46.55 $46.55 $43.41 0
2018-06-07 $46.55 $46.55 $46.55 $46.55 $43.41 0
2018-06-06 $47.11 $47.11 $47.11 $47.11 $43.94 4,100
2018-06-05 $47.11 $47.11 $47.11 $47.11 $43.93 0
2018-06-04 $47.11 $47.11 $47.11 $47.11 $43.93 0
2018-06-01 $47.11 $47.11 $47.11 $47.11 $43.93 0
2018-05-31 $47.11 $47.11 $47.11 $47.11 $43.93 0
2018-05-30 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-29 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-25 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-24 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-23 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-22 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-21 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-18 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-17 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-16 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-15 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-14 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-11 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-10 $47.11 $47.11 $47.11 $47.11 $43.42 0
2018-05-09 $47.11 $47.11 $47.11 $47.11 $43.42 1,400
2018-05-08 $46.13 $46.13 $46.13 $46.13 $42.51 0
2018-05-07 $46.13 $46.13 $46.13 $46.13 $42.51 0
2018-05-04 $46.13 $46.13 $46.13 $46.13 $42.51 0
2018-05-03 $46.13 $46.13 $46.13 $46.13 $42.51 0
2018-05-02 $46.13 $46.13 $46.13 $46.13 $42.51 0
2018-05-01 $46.13 $46.13 $46.13 $46.13 $42.51 0
2018-04-30 $45.95 $46.13 $45.95 $46.13 $42.51 40,620
2018-04-27 $45.68 $45.68 $45.68 $45.68 $42.10 0
2018-04-26 $45.68 $45.68 $45.68 $45.68 $42.10 1,400
2018-04-25 $45.86 $45.86 $45.86 $45.86 $42.26 0
2018-04-24 $45.86 $45.86 $45.86 $45.86 $42.26 0
2018-04-23 $45.86 $45.86 $45.86 $45.86 $42.26 0
2018-04-20 $45.86 $45.86 $45.86 $45.86 $42.26 0
2018-04-19 $45.86 $45.86 $45.86 $45.86 $42.26 0
2018-04-18 $45.86 $45.86 $45.86 $45.86 $42.26 0
2018-04-17 $45.86 $45.86 $45.86 $45.86 $42.26 0
2018-04-16 $45.86 $45.86 $45.86 $45.86 $42.27 0
2018-04-13 $45.81 $45.86 $45.81 $45.86 $42.26 50,000
2018-04-12 $46.37 $46.37 $46.37 $46.37 $42.74 0
2018-04-11 $46.37 $46.37 $46.37 $46.37 $42.74 20,000
2018-04-10 $46.48 $46.48 $46.48 $46.48 $42.84 0
2018-04-09 $46.48 $46.48 $46.48 $46.48 $42.84 0
2018-04-06 $46.48 $46.48 $46.48 $46.48 $42.84 0
2018-04-05 $46.48 $46.48 $46.48 $46.48 $42.84 0
2018-04-04 $46.48 $46.48 $46.48 $46.48 $42.84 6,700
2018-04-03 $45.98 $45.98 $45.98 $45.98 $42.37 25,000
2018-04-02 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-29 $45.98 $45.98 $45.98 $45.98 $42.37 1,803
2018-03-28 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-27 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-26 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-23 $45.98 $45.98 $45.98 $45.98 $42.37 1,803
2018-03-22 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-21 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-20 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-19 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-16 $45.98 $45.98 $45.98 $45.98 $42.37 0
2018-03-15 $45.93 $45.98 $45.93 $45.98 $42.37 13,568
2018-03-14 $45.95 $46.06 $45.95 $46.06 $42.45 99,257
2018-03-13 $45.70 $45.70 $45.70 $45.70 $42.12 0
2018-03-12 $45.70 $45.70 $45.70 $45.70 $42.12 0
2018-03-09 $45.70 $45.70 $45.70 $45.70 $42.12 0
2018-03-08 $45.64 $45.70 $45.64 $45.70 $42.12 129,000
2018-03-07 $45.79 $45.79 $45.79 $45.79 $42.21 0
2018-03-06 $45.79 $45.79 $45.79 $45.79 $42.21 0
2018-03-05 $45.79 $45.79 $45.79 $45.79 $42.21 0
2018-03-02 $45.79 $45.79 $45.79 $45.79 $42.21 50,000
2018-03-01 $45.79 $45.79 $45.78 $45.78 $42.20 55,000
2018-02-28 $46.74 $46.74 $46.74 $46.74 $43.07 0
2018-02-27 $46.72 $47.07 $46.55 $46.74 $42.56 82,950
2018-02-26 $46.00 $46.00 $46.00 $46.00 $41.89 0
2018-02-23 $46.00 $46.00 $46.00 $46.00 $41.89 200
2018-02-22 $46.33 $46.33 $46.33 $46.33 $42.19 0
2018-02-21 $46.33 $46.33 $46.33 $46.33 $42.19 0
2018-02-20 $46.33 $46.33 $46.33 $46.33 $42.19 0
2018-02-16 $46.33 $46.33 $46.33 $46.33 $42.19 0
2018-02-15 $46.33 $46.33 $46.33 $46.33 $42.19 0
2018-02-14 $46.33 $46.33 $46.33 $46.33 $42.19 25,000
2018-02-13 $45.90 $45.90 $45.90 $45.90 $41.80 25,000
2018-02-12 $45.90 $45.90 $45.90 $45.90 $41.80 0
2018-02-09 $45.90 $45.90 $45.90 $45.90 $41.80 0
2018-02-08 $45.92 $46.00 $45.90 $45.90 $41.80 32,500
2018-02-07 $45.85 $45.85 $45.85 $45.85 $41.75 25,000
2018-02-06 $45.75 $45.85 $45.75 $45.85 $41.75 150,202
2018-02-05 $46.96 $46.96 $46.96 $46.96 $42.77 0
2018-02-02 $46.96 $46.96 $46.96 $46.96 $42.77 0
2018-02-01 $46.96 $46.96 $46.96 $46.96 $42.77 0
2018-01-31 $46.96 $46.96 $46.96 $46.96 $42.77 25,000
2018-01-30 $48.00 $48.00 $48.00 $48.00 $43.71 0
2018-01-29 $48.00 $48.00 $48.00 $48.00 $43.71 0
2018-01-26 $48.00 $48.00 $48.00 $48.00 $43.71 0
2018-01-25 $48.03 $48.03 $48.00 $48.00 $43.71 1,325,000
2018-01-24 $47.75 $47.75 $47.75 $47.75 $43.48 0
2018-01-23 $47.75 $47.75 $47.75 $47.75 $43.48 0
2018-01-22 $47.75 $47.75 $47.75 $47.75 $43.48 0
2018-01-19 $48.13 $48.13 $47.75 $47.75 $43.48 14,006
2018-01-18 $48.73 $48.73 $48.73 $48.73 $44.38 0
2018-01-17 $48.73 $48.73 $48.73 $48.73 $44.38 0
2018-01-16 $48.73 $48.73 $48.73 $48.73 $44.38 0
2018-01-12 $48.73 $48.73 $48.73 $48.73 $44.38 0
2018-01-11 $48.73 $48.73 $48.73 $48.73 $44.38 40,950
2018-01-10 $48.75 $48.75 $48.75 $48.75 $44.40 210
2018-01-09 $48.50 $48.50 $48.50 $48.50 $44.17 2,060
2018-01-08 $48.47 $48.47 $48.47 $48.47 $44.14 6,200
2018-01-05 $48.18 $48.18 $48.18 $48.18 $43.88 28,800
2018-01-04 $48.72 $48.72 $48.72 $48.72 $44.36 0
2018-01-03 $48.72 $48.72 $48.72 $48.72 $44.36 0
2018-01-02 $48.72 $48.72 $48.72 $48.72 $44.36 10,000
2017-12-29 $48.72 $48.72 $48.72 $48.72 $44.36 0
2017-12-28 $48.72 $48.72 $48.72 $48.72 $44.36 0
2017-12-27 $48.72 $48.72 $48.72 $48.72 $44.36 0
2017-12-26 $48.72 $48.72 $48.72 $48.72 $44.36 0
2017-12-22 $48.72 $48.72 $48.72 $48.72 $44.36 9,684
2017-12-21 $48.72 $48.72 $48.72 $48.72 $44.36 0
2017-12-20 $48.72 $48.72 $48.72 $48.72 $44.37 50,000
2017-12-19 $48.75 $48.75 $48.75 $48.75 $44.40 0
2017-12-18 $48.75 $48.75 $48.75 $48.75 $44.40 0
2017-12-15 $48.75 $48.75 $48.75 $48.75 $44.40 38,400
2017-12-14 $48.03 $48.03 $48.03 $48.03 $43.74 95,710
2017-12-13 $48.52 $48.52 $48.52 $48.52 $44.18 0
2017-12-12 $48.52 $48.52 $48.52 $48.52 $44.18 0
2017-12-11 $48.52 $48.52 $48.52 $48.52 $44.18 0
2017-12-08 $48.52 $48.52 $48.52 $48.52 $44.18 20,000
2017-12-07 $48.52 $48.52 $48.52 $48.52 $44.18 0
2017-12-06 $48.52 $48.52 $48.52 $48.52 $44.19 4,400
2017-12-05 $48.21 $48.21 $48.21 $48.21 $43.90 32,600
2017-12-04 $48.77 $48.77 $48.77 $48.77 $44.41 0
2017-12-01 $48.77 $48.77 $48.77 $48.77 $44.41 0
2017-11-30 $48.77 $48.77 $48.77 $48.77 $44.41 0
2017-11-29 $48.77 $48.77 $48.77 $48.77 $43.91 0
2017-11-28 $48.77 $48.77 $48.77 $48.77 $43.91 0
2017-11-27 $48.77 $48.77 $48.77 $48.77 $43.91 0
2017-11-24 $48.77 $48.77 $48.77 $48.77 $43.91 0
2017-11-22 $48.77 $48.77 $48.77 $48.77 $43.91 1,220
2017-11-21 $48.80 $48.80 $48.77 $48.77 $43.91 61,000
2017-11-20 $48.90 $48.90 $48.90 $48.90 $44.02 7,900
2017-11-17 $48.90 $48.90 $48.90 $48.90 $44.02 0
2017-11-16 $48.90 $48.90 $48.90 $48.90 $44.02 2,050
2017-11-15 $45.15 $45.15 $45.15 $45.15 $40.65 0
2017-11-14 $45.15 $45.15 $45.15 $45.15 $40.65 16,721
2017-11-13 $49.34 $49.34 $49.34 $49.34 $44.42 8,500
2017-11-10 $49.34 $49.34 $49.34 $49.34 $44.42 0
2017-11-09 $49.34 $49.34 $49.34 $49.34 $44.42 15,000
2017-11-08 $49.34 $49.34 $49.34 $49.34 $44.42 60,000
2017-11-07 $50.35 $50.35 $50.35 $50.35 $45.33 57,000
2017-11-06 $50.35 $50.35 $50.35 $50.35 $45.33 75,000
2017-11-03 $50.35 $50.35 $50.35 $50.35 $45.33 2,500
2017-11-02 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-11-01 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-31 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-30 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-27 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-26 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-25 $50.35 $50.35 $50.35 $50.35 $45.33 20
2017-10-24 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-23 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-20 $50.35 $50.35 $50.35 $50.35 $45.33 0
2017-10-19 $50.25 $50.35 $50.25 $50.35 $45.33 502,746
2017-10-18 $50.65 $50.65 $50.65 $50.65 $45.60 0
2017-10-17 $50.65 $50.65 $50.65 $50.65 $45.60 0
2017-10-16 $50.65 $50.65 $50.65 $50.65 $45.60 0
2017-10-13 $50.65 $50.65 $50.65 $50.65 $45.60 0
2017-10-12 $50.65 $50.65 $50.65 $50.65 $45.60 0
2017-10-11 $50.65 $50.65 $50.65 $50.65 $45.60 0
2017-10-10 $50.65 $50.65 $50.65 $50.65 $45.60 50,000
2017-10-09 $50.25 $50.25 $50.25 $50.25 $45.24 0
2017-10-06 $50.25 $50.25 $50.25 $50.25 $45.24 0
2017-10-05 $50.25 $50.25 $50.25 $50.25 $45.24 0
2017-10-04 $50.25 $50.25 $50.25 $50.25 $45.24 0
2017-10-03 $50.25 $50.25 $50.25 $50.25 $45.24 75,000
2017-10-02 $49.80 $49.80 $49.80 $49.80 $44.83 0
2017-09-29 $49.80 $49.80 $49.80 $49.80 $44.83 200,000
2017-09-28 $49.64 $49.64 $49.64 $49.64 $44.69 80,000
2017-09-27 $50.00 $50.06 $50.00 $50.06 $45.07 170,100
2017-09-26 $50.00 $50.00 $50.00 $50.00 $45.01 75,000
2017-09-25 $48.80 $48.80 $48.80 $48.80 $43.93 0
2017-09-22 $48.80 $48.80 $48.80 $48.80 $43.93 0
2017-09-21 $48.80 $48.80 $48.80 $48.80 $43.93 0
2017-09-20 $48.80 $48.80 $48.80 $48.80 $43.93 0
2017-09-19 $48.80 $48.80 $48.80 $48.80 $43.93 0
2017-09-18 $48.80 $48.80 $48.80 $48.80 $43.93 0
2017-09-15 $48.80 $48.80 $48.60 $48.80 $43.93 322,420
2017-09-14 $49.13 $49.69 $49.13 $49.37 $44.45 150,000
2017-09-13 $48.81 $48.81 $48.81 $48.81 $43.94 0
2017-09-12 $48.81 $48.81 $48.81 $48.81 $43.94 25,000
2017-09-11 $48.72 $48.72 $48.72 $48.72 $43.86 0
2017-09-08 $48.72 $48.72 $48.72 $48.72 $43.86 100
2017-09-07 $48.78 $48.88 $48.78 $48.88 $44.00 100,000
2017-09-06 $48.57 $48.66 $48.57 $48.57 $43.73 87,000
2017-09-05 $49.31 $49.31 $49.31 $49.31 $44.39 0
2017-09-01 $49.31 $49.31 $49.31 $49.31 $44.39 0
2017-08-31 $49.31 $49.31 $49.31 $49.31 $44.39 0
2017-08-30 $49.31 $49.31 $49.31 $49.31 $44.39 0
2017-08-29 $49.13 $49.31 $49.00 $49.31 $43.89 688
2017-08-28 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-25 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-24 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-23 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-22 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-21 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-18 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-17 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-16 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-15 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-14 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-11 $50.70 $50.70 $50.70 $50.70 $45.13 0
2017-08-10 $50.25 $50.70 $50.25 $50.70 $45.13 25,800
2017-08-09 $50.00 $50.25 $50.00 $50.25 $44.73 400
2017-08-08 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-08-07 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-08-04 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-08-03 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-08-02 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-08-01 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-31 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-28 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-27 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-26 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-25 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-24 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-21 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-20 $50.80 $50.80 $50.80 $50.80 $45.22 0
2017-07-19 $50.95 $50.95 $50.80 $50.80 $45.22 130,000
2017-07-18 $50.70 $50.94 $50.70 $50.94 $45.35 129,979
2017-07-17 $50.77 $50.77 $50.77 $50.77 $45.19 0
2017-07-14 $50.77 $50.77 $50.77 $50.77 $45.19 0
2017-07-13 $50.77 $50.77 $50.77 $50.77 $45.19 0
2017-07-12 $50.77 $50.77 $50.77 $50.77 $45.19 0
2017-07-11 $50.80 $50.80 $50.77 $50.77 $45.19 20,000
2017-07-10 $50.53 $50.53 $50.53 $50.53 $44.98 25,000
2017-07-07 $50.53 $50.53 $50.53 $50.53 $44.98 0
2017-07-06 $50.53 $50.53 $50.53 $50.53 $44.98 10,446
2017-07-05 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-07-03 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-30 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-29 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-28 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-27 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-26 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-23 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-22 $51.00 $51.00 $51.00 $51.00 $45.40 0
2017-06-21 $51.00 $51.02 $51.00 $51.00 $45.40 20,000
2017-06-20 $51.52 $51.52 $51.52 $51.52 $45.86 0
2017-06-19 $51.52 $51.52 $51.52 $51.52 $45.86 10,000
2017-06-16 $51.86 $51.86 $51.86 $51.86 $46.17 0
2017-06-15 $51.86 $51.86 $51.86 $51.86 $46.17 65,000
2017-06-14 $51.83 $51.83 $51.83 $51.83 $46.14 0
2017-06-13 $52.00 $52.00 $51.75 $51.83 $46.14 154,000
2017-06-12 $51.70 $51.77 $51.70 $51.77 $46.09 100,000
2017-06-09 $51.48 $51.48 $51.48 $51.48 $45.82 0
2017-06-08 $51.48 $51.48 $51.48 $51.48 $45.82 0
2017-06-07 $51.48 $51.48 $51.48 $51.48 $45.82 0
2017-06-06 $51.48 $51.48 $51.48 $51.48 $45.82 0
2017-06-05 $51.48 $51.48 $51.48 $51.48 $45.82 25,000
2017-06-02 $51.53 $51.53 $51.47 $51.47 $45.82 30,000
2017-06-01 $51.40 $51.40 $51.40 $51.40 $45.75 25,000
2017-05-31 $50.59 $50.59 $50.59 $50.59 $45.03 35,000
2017-05-30 $51.92 $51.92 $51.92 $51.92 $46.22 25,000
2017-05-26 $51.92 $51.92 $51.92 $51.92 $45.72 25,000
2017-05-25 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-24 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-23 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-22 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-19 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-18 $52.44 $52.44 $52.44 $52.44 $46.18 95,000
2017-05-17 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-16 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-15 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-12 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-11 $52.44 $52.44 $52.44 $52.44 $46.18 25,000
2017-05-10 $52.44 $52.44 $52.44 $52.44 $46.18 50,000
2017-05-09 $52.44 $52.44 $52.44 $52.44 $46.18 25,000
2017-05-08 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-05 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-04 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-03 $52.44 $52.44 $52.44 $52.44 $46.18 50,000
2017-05-02 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-05-01 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-04-28 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-04-27 $52.44 $52.44 $52.44 $52.44 $46.18 0
2017-04-26 $52.44 $52.44 $52.44 $52.44 $46.18 50,000
2017-04-25 $52.44 $52.44 $52.44 $52.44 $46.18 1,800
2017-04-24 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-21 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-20 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-19 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-18 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-17 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-13 $49.59 $49.59 $49.59 $49.59 $43.67 125,000
2017-04-12 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-11 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-10 $49.59 $49.59 $49.59 $49.59 $43.67 5,000
2017-04-07 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-06 $49.59 $49.59 $49.59 $49.59 $43.67 50,000
2017-04-05 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-04 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-04-03 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-03-31 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-03-30 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-03-29 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-03-28 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-03-27 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-03-24 $49.59 $49.59 $49.59 $49.59 $43.67 0
2017-03-23 $49.44 $49.59 $49.44 $49.59 $43.67 131,700
2017-03-22 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-21 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-20 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-17 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-16 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-15 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-14 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-13 $49.74 $49.74 $49.74 $49.74 $43.80 0
2017-03-10 $49.74 $49.74 $49.74 $49.74 $43.80 8,800
2017-03-09 $50.28 $50.28 $50.28 $50.28 $44.28 0
2017-03-08 $50.28 $50.28 $50.28 $50.28 $44.28 51
2017-03-07 $50.28 $50.28 $50.28 $50.28 $44.28 0
2017-03-06 $50.28 $50.28 $50.28 $50.28 $44.28 0
2017-03-03 $50.28 $50.28 $50.28 $50.28 $44.28 8,900
2017-03-02 $50.28 $50.28 $50.28 $50.28 $44.28 19,400
2017-03-01 $50.28 $50.28 $50.28 $50.28 $44.28 10,800
2017-02-28 $50.28 $50.28 $50.28 $50.28 $44.28 0
2017-02-27 $50.28 $50.28 $50.28 $50.28 $44.28 0
2017-02-24 $50.28 $50.28 $50.28 $50.28 $43.79 0
2017-02-23 $50.28 $50.28 $50.28 $50.28 $43.79 0
2017-02-22 $50.28 $50.28 $50.28 $50.28 $43.79 0
2017-02-21 $50.28 $50.28 $50.28 $50.28 $43.79 0
2017-02-17 $50.28 $50.28 $50.28 $50.28 $43.79 0
2017-02-16 $50.28 $50.28 $50.28 $50.28 $43.79 6,800
2017-02-15 $50.00 $50.00 $50.00 $50.00 $43.54 0
2017-02-14 $50.00 $50.00 $50.00 $50.00 $43.54 0
2017-02-13 $50.00 $50.00 $50.00 $50.00 $43.54 0
2017-02-10 $50.00 $50.00 $50.00 $50.00 $43.54 45,000
2017-02-09 $49.75 $49.75 $49.75 $49.75 $43.32 0
2017-02-08 $49.75 $49.75 $49.75 $49.75 $43.32 0
2017-02-07 $49.75 $49.75 $49.75 $49.75 $43.32 0
2017-02-06 $49.75 $49.75 $49.75 $49.75 $43.32 0
2017-02-03 $49.75 $49.75 $49.75 $49.75 $43.32 0
2017-02-02 $49.75 $49.75 $49.75 $49.75 $43.32 0
2017-02-01 $49.75 $49.75 $49.75 $49.75 $43.32 86
2017-01-31 $49.75 $49.75 $49.75 $49.75 $43.32 0
2017-01-30 $49.75 $49.75 $49.75 $49.75 $43.32 30,000
2017-01-27 $51.55 $51.55 $51.55 $51.55 $44.89 24,858
2017-01-26 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-25 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-24 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-23 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-20 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-19 $51.55 $51.55 $51.55 $51.55 $44.89 107,513
2017-01-18 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-17 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-13 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-12 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-11 $51.55 $51.55 $51.55 $51.55 $44.89 0
2017-01-10 $51.55 $51.55 $51.55 $51.55 $44.89 80,000
2017-01-09 $52.83 $52.83 $52.83 $52.83 $46.01 0
2017-01-06 $52.83 $52.83 $52.83 $52.83 $46.01 142
2017-01-05 $52.66 $52.66 $52.66 $52.66 $45.86 36,261
2017-01-04 $52.59 $52.59 $52.59 $52.59 $45.80 309
2017-01-03 $52.24 $52.24 $52.24 $52.24 $45.49 0
2016-12-30 $52.24 $52.24 $52.24 $52.24 $45.49 0
2016-12-29 $52.24 $52.24 $52.24 $52.24 $45.49 0
2016-12-28 $52.24 $52.24 $52.24 $52.24 $45.49 0
2016-12-27 $52.24 $52.24 $52.24 $52.24 $45.49 0
2016-12-23 $52.24 $52.24 $52.24 $52.24 $45.49 0
2016-12-22 $52.24 $52.24 $52.24 $52.24 $45.49 0
2016-12-21 $52.24 $52.24 $52.24 $52.24 $45.49 1,058
2016-12-20 $51.88 $51.88 $51.88 $51.88 $45.18 0
2016-12-19 $51.88 $51.88 $51.88 $51.88 $45.18 0
2016-12-16 $51.88 $51.88 $51.88 $51.88 $45.18 0
2016-12-15 $51.88 $51.88 $51.88 $51.88 $45.18 3,889
2016-12-14 $52.24 $52.24 $52.24 $52.24 $45.49 49,212
2016-12-13 $52.03 $52.03 $52.03 $52.03 $45.31 10,000
2016-12-12 $52.95 $52.95 $52.03 $52.03 $45.31 60,100
2016-12-09 $52.94 $52.94 $52.94 $52.94 $46.10 0
2016-12-08 $52.94 $52.94 $52.94 $52.94 $46.10 0
2016-12-07 $52.94 $52.94 $52.94 $52.94 $46.10 20,000
2016-12-06 $51.50 $51.75 $51.50 $51.75 $45.07 1,184
2016-12-05 $53.77 $53.77 $53.77 $53.77 $46.82 82,000
2016-12-02 $54.33 $54.33 $54.33 $54.33 $47.31 0
2016-12-01 $54.33 $54.33 $54.33 $54.33 $47.31 0
2016-11-30 $54.33 $54.33 $54.33 $54.33 $47.31 0
2016-11-29 $54.33 $54.33 $54.33 $54.33 $47.31 0
2016-11-28 $54.33 $54.33 $54.33 $54.33 $46.83 0
2016-11-25 $54.33 $54.33 $54.33 $54.33 $46.83 0
2016-11-23 $54.33 $54.33 $54.33 $54.33 $46.83 0
2016-11-22 $54.33 $54.33 $54.33 $54.33 $46.83 35,000
2016-11-21 $52.50 $52.50 $52.50 $52.50 $45.25 0
2016-11-18 $52.50 $52.50 $52.50 $52.50 $45.25 0
2016-11-17 $52.50 $52.50 $52.50 $52.50 $45.25 0
2016-11-16 $52.50 $52.50 $52.50 $52.50 $45.25 200
2016-11-15 $52.00 $52.00 $51.75 $52.00 $44.82 384
2016-11-14 $51.50 $51.50 $51.50 $51.50 $44.39 192
2016-11-11 $51.46 $51.46 $51.46 $51.46 $44.35 0
2016-11-10 $50.81 $51.46 $50.81 $51.46 $44.35 37,351
2016-11-09 $48.94 $48.94 $48.94 $48.94 $42.18 0
2016-11-08 $48.94 $48.94 $48.94 $48.94 $42.18 0
2016-11-07 $48.94 $48.94 $48.94 $48.94 $42.18 0
2016-11-04 $48.94 $48.94 $48.94 $48.94 $42.18 0
2016-11-03 $48.94 $48.94 $48.94 $48.94 $42.18 0
2016-11-02 $48.94 $48.94 $48.94 $48.94 $42.18 2,778
2016-11-01 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-31 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-28 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-27 $47.75 $47.75 $47.75 $47.75 $41.16 36
2016-10-26 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-25 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-24 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-21 $47.75 $47.75 $47.75 $47.75 $41.16 27
2016-10-20 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-19 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-18 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-17 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-14 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-13 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-12 $47.75 $47.75 $47.75 $47.75 $41.16 58
2016-10-11 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-10 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-07 $47.75 $47.75 $47.75 $47.75 $41.16 0
2016-10-06 $43.63 $47.75 $43.63 $47.75 $41.16 1,525
2016-10-05 $45.55 $45.55 $45.55 $45.55 $39.26 2
2016-10-04 $45.55 $45.55 $45.55 $45.55 $39.26 0
2016-10-03 $45.55 $45.55 $45.55 $45.55 $39.26 267
2016-09-30 $48.50 $48.50 $48.50 $48.50 $41.80 0
2016-09-29 $48.50 $48.50 $48.50 $48.50 $41.80 0
2016-09-28 $48.50 $48.50 $48.50 $48.50 $41.80 0
2016-09-27 $48.53 $48.80 $48.50 $48.50 $41.80 3,271
2016-09-26 $48.26 $48.76 $48.00 $48.76 $42.03 6,111
2016-09-23 $49.04 $49.04 $49.04 $49.04 $42.27 0
2016-09-22 $49.04 $49.04 $49.04 $49.04 $42.27 1,194
2016-09-21 $43.26 $43.26 $43.26 $43.26 $37.29 0
2016-09-20 $43.26 $43.26 $43.26 $43.26 $37.29 0
2016-09-19 $43.26 $43.26 $43.26 $43.26 $37.29 125
2016-09-16 $43.26 $43.26 $43.26 $43.26 $37.29 200
2016-09-15 $42.00 $42.00 $42.00 $42.00 $36.20 250
2016-09-14 $48.74 $49.00 $48.74 $49.00 $42.23 19,077
2016-09-13 $48.59 $48.59 $48.59 $48.59 $41.88 0
2016-09-12 $48.55 $48.59 $48.55 $48.59 $41.88 24,064
2016-09-09 $49.40 $49.40 $49.40 $49.40 $42.58 0
2016-09-08 $49.40 $49.40 $49.40 $49.40 $42.58 30
2016-09-07 $49.40 $49.40 $49.40 $49.40 $42.58 0
2016-09-06 $49.40 $49.40 $49.40 $49.40 $42.58 0
2016-09-02 $49.40 $49.40 $49.40 $49.40 $42.58 0
2016-09-01 $49.40 $49.40 $49.40 $49.40 $42.58 0
2016-08-31 $49.40 $49.40 $49.40 $49.40 $42.58 45,000
2016-08-30 $49.83 $49.83 $49.83 $49.83 $42.95 0
2016-08-29 $49.68 $49.83 $49.68 $49.83 $42.47 45,000
2016-08-26 $43.00 $43.00 $43.00 $43.00 $36.65 0
2016-08-25 $43.00 $43.00 $43.00 $43.00 $36.65 24
2016-08-24 $43.00 $43.00 $43.00 $43.00 $36.65 150
2016-08-23 $45.14 $45.14 $45.14 $45.14 $38.47 100
2016-08-22 $47.97 $47.97 $47.97 $47.97 $40.89 25,281
2016-08-19 $48.00 $48.00 $48.00 $48.00 $40.91 0
2016-08-18 $48.00 $48.00 $48.00 $48.00 $40.91 0
2016-08-17 $50.06 $50.06 $48.00 $48.00 $40.91 1,433
2016-08-16 $45.12 $50.47 $45.12 $50.47 $43.01 30,134
2016-08-15 $45.90 $45.90 $45.90 $45.90 $39.12 100
2016-08-12 $47.83 $47.83 $47.83 $47.83 $40.77 0
2016-08-11 $47.83 $47.83 $47.83 $47.83 $40.77 0
2016-08-10 $47.83 $47.83 $47.83 $47.83 $40.77 0
2016-08-09 $47.83 $47.83 $47.83 $47.83 $40.77 0
2016-08-08 $47.83 $47.83 $47.83 $47.83 $40.77 0
2016-08-05 $47.83 $47.83 $47.83 $47.83 $40.77 0
2016-08-04 $47.83 $47.83 $47.83 $47.83 $40.77 0
2016-08-03 $47.83 $47.83 $47.83 $47.83 $40.77 50,086
2016-08-02 $48.08 $48.08 $47.83 $47.83 $40.77 67,400
2016-08-01 $49.00 $49.00 $49.00 $49.00 $41.76 0
2016-07-29 $49.00 $49.00 $49.00 $49.00 $41.76 0
2016-07-28 $49.00 $49.00 $49.00 $49.00 $41.76 2
2016-07-27 $49.00 $49.00 $49.00 $49.00 $41.76 0
2016-07-26 $49.00 $49.00 $49.00 $49.00 $41.76 0
2016-07-25 $49.00 $49.00 $49.00 $49.00 $41.76 0
2016-07-22 $49.00 $49.00 $49.00 $49.00 $41.76 30,000
2016-07-21 $48.75 $48.75 $44.00 $44.00 $37.50 100,132
2016-07-20 $47.50 $47.50 $47.50 $47.50 $40.48 15
2016-07-19 $47.50 $47.50 $47.50 $47.50 $40.48 0
2016-07-18 $47.50 $47.50 $47.50 $47.50 $40.48 0
2016-07-15 $47.50 $47.50 $47.50 $47.50 $40.48 0
2016-07-14 $47.50 $47.50 $47.50 $47.50 $40.48 114,000
2016-07-13 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-07-12 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-07-11 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-07-08 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-07-07 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-07-06 $44.41 $44.41 $44.41 $44.41 $37.85 20,000
2016-07-05 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-07-01 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-06-30 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-06-29 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-06-28 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-06-27 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-06-24 $44.41 $44.41 $44.41 $44.41 $37.85 0
2016-06-23 $44.41 $44.41 $44.41 $44.41 $37.85 4,130
2016-06-22 $45.00 $45.00 $45.00 $45.00 $38.35 65
2016-06-21 $44.93 $45.39 $44.93 $45.00 $38.35 90,000
2016-06-20 $44.38 $45.50 $44.38 $45.50 $38.78 10,625
2016-06-17 $44.72 $44.72 $44.72 $44.72 $38.11 554
2016-06-16 $44.66 $44.72 $44.66 $44.72 $38.11 10,000
2016-06-15 $43.80 $43.80 $43.80 $43.80 $37.33 0
2016-06-14 $43.50 $43.86 $43.50 $43.80 $37.33 23,879
2016-06-13 $43.50 $46.25 $43.50 $46.25 $39.42 0
2016-06-10 $46.25 $46.25 $46.25 $46.25 $39.42 0
2016-06-09 $46.25 $46.25 $46.25 $46.25 $39.42 0
2016-06-08 $46.25 $46.25 $46.25 $46.25 $39.42 0
2016-06-07 $46.25 $46.25 $46.25 $46.25 $39.42 90,000
2016-06-06 $46.25 $46.25 $46.25 $46.25 $39.42 0
2016-06-03 $46.00 $46.25 $46.00 $46.25 $39.42 2,662
2016-06-02 $43.24 $43.24 $43.24 $43.24 $36.86 0
2016-06-01 $43.24 $43.24 $43.24 $43.24 $36.86 0
2016-05-31 $43.24 $43.24 $43.24 $43.24 $36.86 0
2016-05-27 $43.24 $43.24 $43.24 $43.24 $36.86 0
2016-05-26 $43.24 $43.24 $43.24 $43.24 $36.38 87,800
2016-05-25 $43.24 $43.24 $43.24 $43.24 $36.38 12,202
2016-05-24 $43.24 $43.24 $43.24 $43.24 $36.38 0
2016-05-23 $43.53 $43.53 $43.24 $43.24 $36.38 95,075
2016-05-20 $42.56 $42.56 $42.56 $42.56 $35.80 0
2016-05-19 $42.38 $42.56 $41.88 $42.56 $35.80 17,055
2016-05-18 $43.53 $43.53 $43.39 $43.40 $36.52 95,000
2016-05-17 $43.50 $43.50 $43.50 $43.50 $36.60 0
2016-05-16 $43.50 $43.50 $43.50 $43.50 $36.60 1
2016-05-13 $43.50 $43.50 $43.50 $43.50 $36.60 1
2016-05-12 $43.50 $43.50 $43.50 $43.50 $36.60 0
2016-05-11 $43.50 $43.50 $43.50 $43.50 $36.60 37
2016-05-10 $43.30 $43.55 $43.30 $43.50 $36.60 29,126
2016-05-09 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-05-06 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-05-05 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-05-04 $42.57 $42.57 $42.57 $42.57 $35.82 1
2016-05-03 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-05-02 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-04-29 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-04-28 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-04-27 $42.57 $42.57 $42.57 $42.57 $35.82 57,237
2016-04-26 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-04-25 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-04-22 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-04-21 $42.57 $42.57 $42.57 $42.57 $35.82 0
2016-04-20 $42.57 $42.57 $42.57 $42.57 $35.82 25,002
2016-04-19 $41.42 $41.42 $41.42 $41.42 $34.85 3,160
2016-04-18 $41.42 $41.42 $41.42 $41.42 $34.85 1
2016-04-15 $41.42 $41.42 $41.42 $41.42 $34.85 436
2016-04-14 $42.00 $42.00 $42.00 $42.00 $35.34 194
2016-04-13 $40.75 $40.75 $40.75 $40.75 $34.29 84
2016-04-12 $40.75 $40.75 $40.75 $40.75 $34.29 1
2016-04-11 $40.75 $40.75 $40.75 $40.75 $34.29 0
2016-04-08 $40.75 $40.75 $40.75 $40.75 $34.29 250
2016-04-07 $39.00 $39.00 $39.00 $39.00 $32.81 0
2016-04-06 $39.00 $39.00 $39.00 $39.00 $32.81 0
2016-04-05 $39.00 $39.00 $39.00 $39.00 $32.81 0
2016-04-04 $39.00 $39.00 $39.00 $39.00 $32.81 108
2016-04-01 $39.82 $41.50 $39.82 $41.50 $34.92 8,270
2016-03-31 $37.80 $37.80 $37.80 $37.80 $31.80 0
2016-03-30 $37.80 $37.80 $37.80 $37.80 $31.80 0
2016-03-29 $37.80 $37.80 $37.80 $37.80 $31.80 0
2016-03-28 $40.00 $40.00 $37.80 $37.80 $31.80 225
2016-03-24 $41.25 $41.25 $41.25 $41.25 $34.71 6
2016-03-23 $43.00 $43.00 $40.75 $41.25 $34.71 442
2016-03-22 $42.00 $42.00 $42.00 $42.00 $35.34 3
2016-03-21 $42.00 $42.00 $42.00 $42.00 $35.34 0
2016-03-18 $42.00 $42.00 $42.00 $42.00 $35.34 4,709
2016-03-17 $35.00 $35.00 $35.00 $35.00 $29.45 0
2016-03-16 $35.00 $35.00 $35.00 $35.00 $29.45 0
2016-03-15 $35.00 $35.00 $35.00 $35.00 $29.45 160
2016-03-14 $38.80 $38.80 $38.80 $38.80 $32.64 0
2016-03-11 $38.80 $38.80 $38.80 $38.80 $32.64 0
2016-03-10 $38.80 $38.80 $38.80 $38.80 $32.64 10,025
2016-03-09 $41.41 $41.41 $41.41 $41.41 $34.84 2
2016-03-08 $41.41 $41.41 $41.41 $41.41 $34.84 0
2016-03-07 $41.41 $41.41 $41.41 $41.41 $34.84 0
2016-03-04 $41.25 $41.41 $41.25 $41.41 $34.84 4,044
2016-03-03 $38.54 $38.54 $38.54 $38.54 $32.43 0
2016-03-02 $38.54 $38.54 $38.54 $38.54 $32.43 17,205
2016-03-01 $38.25 $38.54 $38.25 $38.54 $32.43 52,580
2016-02-29 $38.09 $38.09 $38.09 $38.09 $32.04 23,500
2016-02-26 $39.07 $39.07 $39.07 $39.07 $32.87 0
2016-02-25 $39.07 $39.07 $39.07 $39.07 $32.41 23,500
2016-02-24 $38.39 $39.17 $38.39 $39.17 $32.49 25,000
2016-02-23 $38.96 $38.96 $38.96 $38.96 $32.32 44
2016-02-22 $38.96 $38.96 $38.96 $38.96 $32.32 144
2016-02-19 $39.00 $39.00 $38.96 $38.96 $32.32 40,000
2016-02-18 $38.84 $38.84 $38.84 $38.84 $32.22 100,000
2016-02-17 $35.22 $35.22 $35.22 $35.22 $29.21 0
2016-02-16 $35.22 $35.22 $35.22 $35.22 $29.21 0
2016-02-12 $35.22 $35.22 $35.22 $35.22 $29.21 15,000
2016-02-11 $35.75 $35.75 $35.75 $35.75 $29.65 20,000
2016-02-10 $38.00 $38.19 $38.00 $38.19 $31.67 100,000
2016-02-09 $38.97 $39.00 $38.34 $38.53 $31.96 67,784
2016-02-08 $37.90 $37.90 $37.90 $37.90 $31.43 25,000
2016-02-05 $42.00 $42.00 $40.00 $40.00 $33.18 1,690
2016-02-04 $42.79 $42.79 $42.79 $42.79 $35.49 0
2016-02-03 $42.79 $42.79 $42.79 $42.79 $35.49 0
2016-02-02 $42.79 $42.79 $42.79 $42.79 $35.49 0
2016-02-01 $42.79 $42.79 $42.79 $42.79 $35.49 0
2016-01-29 $42.79 $42.79 $42.79 $42.79 $35.49 15,000
2016-01-28 $42.79 $42.79 $42.79 $42.79 $35.49 44,800
2016-01-27 $43.51 $43.57 $42.77 $42.79 $35.49 90,000
2016-01-26 $43.82 $43.82 $43.82 $43.82 $36.35 30,175
2016-01-25 $42.75 $42.75 $42.50 $42.50 $35.25 117,723
2016-01-22 $43.00 $43.00 $43.00 $43.00 $35.67 1,209
2016-01-21 $41.78 $42.03 $41.78 $42.03 $34.86 343,063
2016-01-20 $41.00 $41.00 $41.00 $41.00 $34.01 0
2016-01-19 $41.00 $41.00 $41.00 $41.00 $34.01 133
2016-01-15 $44.52 $44.52 $44.52 $44.52 $36.93 29,000
2016-01-14 $47.08 $47.08 $47.08 $47.08 $39.05 11,075
2016-01-13 $47.48 $47.48 $47.48 $47.48 $39.38 0
2016-01-12 $47.48 $47.48 $47.48 $47.48 $39.38 10,000
2016-01-11 $48.62 $48.62 $48.62 $48.62 $40.33 0
2016-01-08 $48.62 $48.62 $48.62 $48.62 $40.33 0
2016-01-07 $48.62 $48.62 $48.62 $48.62 $40.33 0
2016-01-06 $48.62 $48.62 $48.62 $48.62 $40.33 178,340
2016-01-05 $52.33 $52.33 $52.33 $52.33 $43.41 0
2016-01-04 $52.33 $52.33 $52.33 $52.33 $43.41 0
2015-12-31 $52.33 $52.33 $52.33 $52.33 $43.41 0
2015-12-30 $52.33 $52.33 $52.33 $52.33 $43.41 0
2015-12-29 $52.33 $52.33 $52.33 $52.33 $43.41 0
2015-12-28 $52.33 $52.33 $52.33 $52.33 $43.41 0
2015-12-24 $52.33 $52.33 $52.33 $52.33 $43.41 10,000
2015-12-23 $49.69 $49.69 $49.69 $49.69 $41.21 0
2015-12-22 $49.69 $49.69 $49.69 $49.69 $41.21 0
2015-12-21 $49.69 $49.69 $49.69 $49.69 $41.21 0
2015-12-18 $49.69 $49.69 $49.69 $49.69 $41.21 2,900
2015-12-17 $50.52 $50.52 $50.52 $50.52 $41.90 19,300
2015-12-16 $51.20 $51.20 $51.20 $51.20 $42.47 137,800
2015-12-15 $50.17 $50.17 $50.17 $50.17 $41.62 60,000
2015-12-14 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-11 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-10 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-09 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-08 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-07 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-04 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-03 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-02 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-12-01 $54.96 $54.96 $54.96 $54.96 $45.58 0
2015-11-30 $54.96 $54.96 $54.96 $54.96 $45.58 4,000
2015-11-27 $53.75 $53.75 $53.75 $53.75 $44.58 0
2015-11-25 $53.75 $53.75 $53.75 $53.75 $44.12 0
2015-11-24 $53.75 $53.75 $53.75 $53.75 $44.12 200
2015-11-23 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-20 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-19 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-18 $53.04 $53.04 $53.04 $53.04 $43.53 25,000
2015-11-17 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-16 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-13 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-12 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-11 $53.04 $53.04 $53.04 $53.04 $43.53 0
2015-11-10 $52.64 $53.04 $52.64 $53.04 $43.53 25,000
2015-11-09 $53.43 $53.43 $52.00 $52.00 $42.68 15,310
2015-11-06 $53.69 $53.69 $53.05 $53.57 $43.97 75,000
2015-11-05 $54.19 $54.86 $54.19 $54.86 $45.03 0
2015-11-04 $54.19 $54.86 $54.19 $54.86 $45.03 0
2015-11-03 $54.19 $54.86 $54.19 $54.86 $45.03 35,000
2015-11-02 $53.56 $53.56 $53.56 $53.56 $43.97 0
2015-10-30 $53.09 $53.56 $53.09 $53.56 $43.97 110,000
2015-10-29 $53.74 $53.74 $53.74 $53.74 $44.11 112,100
2015-10-28 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-27 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-26 $54.04 $54.04 $53.31 $53.31 $43.76 40,000
2015-10-23 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-22 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-21 $54.04 $54.04 $53.31 $53.31 $43.76 50,000
2015-10-20 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-19 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-16 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-15 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-14 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-13 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-12 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-09 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-08 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-07 $54.04 $54.04 $53.31 $53.31 $43.76 0
2015-10-06 $54.04 $54.04 $53.31 $53.31 $43.76 39,382
2015-10-05 $52.84 $52.84 $52.54 $52.84 $43.37 0
2015-10-02 $52.84 $52.84 $52.54 $52.84 $43.37 0
2015-10-01 $52.84 $52.84 $52.54 $52.84 $43.37 14
2015-09-30 $52.84 $52.84 $52.54 $52.84 $43.37 2,000
2015-09-29 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-28 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-25 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-24 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-23 $52.37 $52.37 $52.37 $52.37 $42.99 30
2015-09-22 $52.37 $52.37 $52.37 $52.37 $42.99 1,785
2015-09-21 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-18 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-17 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-16 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-15 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-14 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-11 $52.37 $52.37 $52.37 $52.37 $42.99 19,469
2015-09-10 $52.37 $52.37 $52.37 $52.37 $42.99 0
2015-09-09 $52.37 $52.37 $52.37 $52.37 $42.99 7,500
2015-09-08 $52.13 $53.09 $52.00 $53.09 $43.58 332,845
2015-09-04 $52.33 $52.33 $51.92 $51.92 $42.62 0
2015-09-03 $52.33 $52.33 $51.92 $51.92 $42.62 25,000
2015-09-02 $52.33 $52.33 $51.92 $51.92 $42.62 7,969
2015-09-01 $52.43 $52.43 $52.43 $52.43 $43.04 197,500
2015-08-31 $52.43 $52.43 $52.43 $52.43 $43.04 25,000
2015-08-28 $53.01 $53.01 $53.01 $53.01 $43.51 10,000
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.