Credit Suisse Nassau Branch (ZIVZF) Exchange: PINK

  1. Overview
  2. Credit Suisse Nassau Branch (ZIVZF)

Data as of May 6, 2024

$41.00 ($0.00) 0.00%

Credit Suisse Nassau Branch - Daily Information
Click for more stock information on Credit Suisse Nassau Branch.
Daily Information Data
Date May 6, 2024
Open $41.00
Previous Close $41.00
High $41.00
Low $41.00
Adjusted Open $41.00
Previous Adjusted Close $41.00
Adjusted High $41.00
Adjusted Low $41.00

About Credit Suisse Nassau Branch (ZIVZF)

No Description Available

Invest in Credit Suisse Nassau Branch (ZIVZF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Credit Suisse Nassau Branch (ZIVZF)

Date Open High Low Close Adj.Close Volume
2023-10-31 $41.00 $41.00 $41.00 $41.00 $41.00 0
2023-10-30 $41.00 $41.00 $41.00 $41.00 $41.00 0
2023-10-27 $41.00 $41.00 $41.00 $41.00 $41.00 1,100
2023-10-26 $41.00 $41.10 $41.00 $41.10 $41.10 2,120
2023-10-25 $41.99 $41.99 $41.99 $41.99 $41.99 2
2023-10-24 $41.99 $41.99 $41.99 $41.99 $41.99 113
2023-10-23 $40.00 $40.00 $40.00 $40.00 $40.00 340
2023-10-20 $38.79 $38.79 $38.79 $38.79 $38.79 100
2023-10-19 $35.00 $39.00 $35.00 $38.79 $38.79 3,616
2023-10-18 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-17 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-16 $32.00 $32.00 $32.00 $32.00 $32.00 20
2023-10-13 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-12 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-11 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-10 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-09 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-06 $32.00 $32.00 $32.00 $32.00 $32.00 1
2023-10-05 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-04 $32.00 $32.00 $32.00 $32.00 $32.00 3
2023-10-03 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-10-02 $32.00 $32.00 $32.00 $32.00 $32.00 3
2023-09-29 $32.00 $32.00 $32.00 $32.00 $32.00 100
2023-09-28 $32.00 $32.00 $32.00 $32.00 $32.00 113
2023-09-27 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-09-26 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-09-25 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-09-22 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-09-21 $32.00 $32.00 $32.00 $32.00 $32.00 13
2023-09-20 $29.70 $33.00 $29.70 $32.00 $32.00 1,871
2023-09-19 $29.75 $30.03 $29.75 $30.00 $30.00 795
2023-09-18 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-15 $30.00 $30.00 $30.00 $30.00 $30.00 99
2023-09-14 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-13 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-12 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-11 $30.00 $30.00 $30.00 $30.00 $30.00 50
2023-09-08 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-07 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-06 $30.00 $30.00 $30.00 $30.00 $30.00 50
2023-09-05 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-09-01 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-08-31 $30.00 $30.00 $30.00 $30.00 $30.00 0
2023-08-30 $30.00 $30.00 $30.00 $30.00 $30.00 1
2023-08-29 $30.00 $30.00 $30.00 $30.00 $30.00 200
2023-08-28 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-25 $29.00 $29.00 $29.00 $29.00 $29.00 2
2023-08-24 $29.00 $29.00 $29.00 $29.00 $29.00 531
2023-08-23 $26.24 $26.24 $26.24 $26.24 $26.24 184
2023-08-22 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-21 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-18 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-17 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-16 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-15 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-14 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-11 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-10 $29.00 $29.00 $29.00 $29.00 $29.00 60
2023-08-09 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-08 $29.00 $29.00 $29.00 $29.00 $29.00 0
2023-08-07 $29.00 $29.00 $29.00 $29.00 $29.00 729
2023-08-04 $27.25 $27.25 $26.01 $26.01 $26.01 401
2023-08-03 $27.00 $27.00 $27.00 $27.00 $27.00 4
2023-08-02 $27.00 $27.00 $27.00 $27.00 $27.00 125
2023-08-01 $27.00 $27.00 $27.00 $27.00 $27.00 115
2023-07-31 $27.00 $27.00 $27.00 $27.00 $27.00 25
2023-07-28 $27.00 $27.00 $27.00 $27.00 $27.00 0
2023-07-27 $27.00 $27.00 $27.00 $27.00 $27.00 0
2023-07-26 $27.00 $27.00 $27.00 $27.00 $27.00 440
2023-07-25 $27.05 $27.05 $27.05 $27.05 $27.05 170
2023-07-24 $27.00 $27.00 $27.00 $27.00 $27.00 0
2023-07-21 $27.00 $27.00 $27.00 $27.00 $27.00 119
2023-07-20 $27.00 $27.00 $27.00 $27.00 $27.00 0
2023-07-19 $27.00 $27.00 $27.00 $27.00 $27.00 0
2023-07-18 $27.00 $27.00 $27.00 $27.00 $27.00 200
2023-07-17 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-14 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-13 $33.98 $33.98 $33.98 $33.98 $33.98 10
2023-07-12 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-11 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-10 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-07 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-06 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-05 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-07-03 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-06-30 $33.98 $33.98 $33.98 $33.98 $33.98 0
2023-06-29 $33.98 $33.98 $33.98 $33.98 $33.98 250
2023-06-28 $35.00 $35.00 $35.00 $35.00 $35.00 62
2023-06-27 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-26 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-23 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-22 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-21 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-20 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-16 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-15 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-14 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-13 $35.00 $35.00 $35.00 $35.00 $35.00 1
2023-06-12 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-09 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-08 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-07 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-06 $35.00 $35.00 $35.00 $35.00 $35.00 1
2023-06-05 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-02 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-06-01 $35.00 $35.00 $35.00 $35.00 $35.00 22
2023-05-31 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-30 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-26 $35.00 $35.00 $35.00 $35.00 $35.00 20
2023-05-25 $35.00 $35.00 $35.00 $35.00 $35.00 10
2023-05-24 $35.00 $35.00 $35.00 $35.00 $35.00 5
2023-05-23 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-22 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-19 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-18 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-17 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-16 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-05-15 $34.26 $35.00 $34.26 $35.00 $35.00 1,651
2023-05-12 $31.50 $31.50 $31.50 $31.50 $31.50 35
2023-05-11 $31.50 $31.50 $31.50 $31.50 $31.50 50
2023-05-10 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-05-09 $31.50 $31.50 $31.50 $31.50 $31.50 5
2023-05-08 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-05-05 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-05-04 $31.50 $31.50 $31.50 $31.50 $31.50 351
2023-05-03 $32.01 $32.01 $32.01 $32.01 $32.01 202
2023-05-02 $32.01 $32.01 $32.01 $32.01 $32.01 0
2023-05-01 $32.01 $32.01 $32.01 $32.01 $32.01 0
2023-04-28 $32.01 $32.01 $32.01 $32.01 $32.01 0
2023-04-27 $32.01 $32.01 $32.01 $32.01 $32.01 10
2023-04-26 $32.01 $32.01 $32.01 $32.01 $32.01 0
2023-04-25 $32.01 $32.01 $32.01 $32.01 $32.01 0
2023-04-24 $32.01 $32.01 $32.01 $32.01 $32.01 100
2023-04-21 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-04-20 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-04-19 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-04-18 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-04-17 $31.50 $31.50 $31.50 $31.50 $31.50 0
2023-04-14 $31.50 $31.50 $31.50 $31.50 $31.50 15
2023-04-13 $31.50 $31.50 $31.50 $31.50 $31.50 2,000
2023-04-12 $33.00 $33.00 $33.00 $33.00 $33.00 363
2023-04-11 $32.25 $32.25 $32.25 $32.25 $32.25 1
2023-04-10 $32.25 $32.25 $32.25 $32.25 $32.25 195
2023-04-06 $25.76 $25.76 $25.76 $25.76 $25.76 0
2023-04-05 $25.76 $25.76 $25.76 $25.76 $25.76 21
2023-04-04 $25.76 $25.76 $25.76 $25.76 $25.76 0
2023-04-03 $25.76 $25.76 $25.76 $25.76 $25.76 832
2023-03-31 $28.00 $28.00 $28.00 $28.00 $28.00 0
2023-03-30 $28.00 $28.00 $28.00 $28.00 $28.00 0
2023-03-29 $28.00 $28.00 $28.00 $28.00 $28.00 0
2023-03-28 $28.00 $28.00 $28.00 $28.00 $28.00 150
2023-03-27 $25.33 $25.33 $25.33 $25.33 $25.33 0
2023-03-24 $25.33 $25.33 $25.33 $25.33 $25.33 0
2023-03-23 $25.33 $25.33 $25.33 $25.33 $25.33 1
2023-03-22 $25.33 $25.33 $25.33 $25.33 $25.33 300
2023-03-21 $28.00 $28.00 $28.00 $28.00 $28.00 0
2023-03-20 $27.00 $27.00 $27.00 $27.00 $27.00 1
2023-03-17 $27.00 $27.00 $27.00 $27.00 $27.00 0
2023-03-16 $27.00 $27.00 $27.00 $27.00 $27.00 1
2023-03-15 $27.00 $27.00 $27.00 $27.00 $27.00 103
2023-03-14 $32.00 $32.52 $32.00 $32.00 $32.00 500
2023-03-13 $34.00 $34.00 $34.00 $34.00 $34.00 0
2023-03-10 $34.00 $34.00 $34.00 $34.00 $34.00 5
2023-03-09 $34.00 $34.00 $34.00 $34.00 $34.00 0
2023-03-08 $34.00 $34.00 $34.00 $34.00 $34.00 1,000
2023-03-07 $35.50 $35.50 $35.50 $35.50 $35.50 0
2023-03-06 $35.45 $35.50 $35.45 $35.50 $35.50 10,324
2023-03-03 $35.00 $35.00 $35.00 $35.00 $35.00 150
2023-03-02 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-03-01 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-28 $35.76 $35.76 $35.76 $35.76 $35.76 55
2023-02-27 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-24 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-23 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-22 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-21 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-17 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-16 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-15 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-14 $35.76 $35.76 $35.76 $35.76 $35.76 0
2023-02-13 $36.50 $36.50 $35.76 $35.76 $35.76 9,800
2023-02-10 $33.01 $33.01 $33.01 $33.01 $33.01 0
2023-02-09 $33.01 $33.01 $33.01 $33.01 $33.01 77
2023-02-08 $33.01 $33.01 $33.01 $33.01 $33.01 0
2023-02-07 $33.01 $33.01 $33.01 $33.01 $33.01 0
2023-02-06 $33.01 $33.01 $33.01 $33.01 $33.01 100
2023-02-03 $34.80 $34.80 $34.80 $34.80 $34.80 0
2023-02-02 $34.80 $34.80 $34.80 $34.80 $34.80 0
2023-02-01 $34.80 $34.80 $34.80 $34.80 $34.80 140
2023-01-31 $34.50 $34.83 $34.50 $34.83 $34.83 3,035
2023-01-30 $35.00 $35.00 $35.00 $35.00 $35.00 0
2023-01-27 $33.00 $35.00 $33.00 $35.00 $35.00 3,634
2023-01-26 $31.00 $31.00 $31.00 $31.00 $31.00 0
2023-01-25 $31.00 $31.00 $31.00 $31.00 $31.00 0
2023-01-24 $31.00 $31.00 $31.00 $31.00 $31.00 0
2023-01-23 $31.00 $31.00 $31.00 $31.00 $31.00 479
2023-01-20 $30.00 $30.00 $30.00 $30.00 $30.00 596
2023-01-19 $32.00 $32.00 $32.00 $32.00 $32.00 0
2023-01-18 $32.00 $32.00 $32.00 $32.00 $32.00 257
2023-01-17 $32.20 $32.20 $32.20 $32.20 $32.20 8
2023-01-13 $32.20 $32.20 $32.20 $32.20 $32.20 1,500
2023-01-12 $31.49 $31.49 $31.49 $31.49 $31.49 150
2023-01-11 $31.00 $31.00 $31.00 $31.00 $31.00 200
2023-01-10 $31.00 $31.00 $31.00 $31.00 $31.00 0
2023-01-09 $28.80 $31.00 $28.44 $31.00 $31.00 828
2023-01-06 $26.49 $26.49 $26.49 $26.49 $26.49 6
2023-01-05 $26.49 $26.49 $26.49 $26.49 $26.49 0
2023-01-04 $26.49 $26.49 $26.49 $26.49 $26.49 0
2023-01-03 $26.49 $26.49 $26.49 $26.49 $26.49 0
2022-12-30 $26.49 $26.49 $26.49 $26.49 $26.49 133
2022-12-29 $26.50 $26.50 $26.50 $26.50 $26.50 0
2022-12-28 $26.50 $26.50 $26.50 $26.50 $26.50 40
2022-12-27 $26.50 $26.50 $26.50 $26.50 $26.50 100
2022-12-23 $26.26 $26.26 $26.26 $26.26 $26.26 700
2022-12-22 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-12-21 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-12-20 $30.00 $30.00 $30.00 $30.00 $30.00 66
2022-12-19 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-12-16 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-12-15 $30.00 $30.00 $30.00 $30.00 $30.00 20
2022-12-14 $29.75 $30.00 $29.75 $30.00 $30.00 300
2022-12-13 $29.75 $29.75 $29.75 $29.75 $29.75 110
2022-12-12 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-12-09 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-12-08 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-12-07 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-12-06 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-12-05 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-12-02 $29.00 $29.00 $29.00 $29.00 $29.00 100
2022-12-01 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-11-30 $27.00 $27.00 $27.00 $27.00 $27.00 613
2022-11-29 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-11-28 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-11-25 $28.00 $28.00 $28.00 $28.00 $28.00 173
2022-11-23 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-11-22 $28.00 $28.00 $26.00 $28.00 $28.00 3,569
2022-11-21 $27.50 $27.50 $27.50 $27.50 $27.50 700
2022-11-18 $24.65 $24.65 $24.65 $24.65 $24.65 0
2022-11-17 $24.65 $24.65 $24.65 $24.65 $24.65 0
2022-11-16 $24.65 $24.65 $24.65 $24.65 $24.65 0
2022-11-15 $24.65 $24.65 $24.65 $24.65 $24.65 0
2022-11-14 $24.65 $24.65 $24.65 $24.65 $24.65 8,918
2022-11-11 $26.89 $26.89 $26.89 $26.89 $26.89 0
2022-11-10 $26.89 $26.89 $26.89 $26.89 $26.89 0
2022-11-09 $26.89 $26.89 $26.89 $26.89 $26.89 0
2022-11-08 $26.89 $26.89 $26.89 $26.89 $26.89 0
2022-11-07 $26.89 $26.89 $26.89 $26.89 $26.89 325
2022-11-04 $26.90 $26.90 $26.90 $26.90 $26.90 45
2022-11-03 $26.90 $26.90 $26.90 $26.90 $26.90 0
2022-11-02 $26.90 $26.90 $26.90 $26.90 $26.90 0
2022-11-01 $26.90 $26.90 $26.90 $26.90 $26.90 145
2022-10-31 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-28 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-27 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-26 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-25 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-24 $25.50 $25.50 $25.50 $25.50 $25.50 15
2022-10-21 $25.50 $25.50 $25.50 $25.50 $25.50 4,200
2022-10-20 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-19 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-18 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-17 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-14 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-13 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-12 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-11 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-10 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-07 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-06 $25.50 $25.50 $25.50 $25.50 $25.50 0
2022-10-05 $25.50 $25.75 $25.50 $25.50 $25.50 4,200
2022-10-04 $25.00 $26.25 $25.00 $26.25 $26.25 7,000
2022-10-03 $25.00 $25.00 $25.00 $25.00 $25.00 49
2022-09-30 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-09-29 $25.00 $25.00 $25.00 $25.00 $25.00 501
2022-09-28 $23.76 $23.76 $23.76 $23.76 $23.76 0
2022-09-27 $23.76 $23.76 $23.76 $23.76 $23.76 47
2022-09-26 $23.76 $23.76 $23.76 $23.76 $23.76 0
2022-09-23 $23.76 $23.76 $23.76 $23.76 $23.76 500
2022-09-22 $27.00 $27.00 $27.00 $27.00 $27.00 1,800
2022-09-21 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-09-20 $24.34 $27.00 $24.34 $27.00 $27.00 1,800
2022-09-19 $27.20 $27.20 $27.20 $27.20 $27.20 5
2022-09-16 $27.20 $27.20 $27.20 $27.20 $27.20 1
2022-09-15 $27.20 $27.20 $27.20 $27.20 $27.20 0
2022-09-14 $27.20 $27.20 $27.20 $27.20 $27.20 0
2022-09-13 $24.63 $27.20 $24.63 $27.20 $27.20 335
2022-09-12 $23.02 $23.02 $23.02 $23.02 $23.02 0
2022-09-09 $23.02 $23.02 $23.02 $23.02 $23.02 80
2022-09-08 $23.02 $23.02 $23.02 $23.02 $23.02 0
2022-09-07 $23.02 $23.02 $23.02 $23.02 $23.02 84
2022-09-06 $23.02 $23.02 $23.02 $23.02 $23.02 0
2022-09-02 $23.02 $23.02 $23.02 $23.02 $23.02 0
2022-09-01 $23.02 $23.02 $23.02 $23.02 $23.02 148
2022-08-31 $23.06 $23.06 $23.06 $23.06 $23.06 0
2022-08-30 $23.06 $23.06 $23.06 $23.06 $23.06 0
2022-08-29 $26.50 $26.50 $26.50 $26.50 $26.50 1,631
2022-08-26 $26.50 $26.50 $26.50 $26.50 $26.50 0
2022-08-25 $26.50 $26.50 $26.50 $26.50 $26.50 0
2022-08-24 $25.14 $26.50 $25.14 $26.50 $26.50 1,631
2022-08-23 $24.46 $24.46 $24.46 $24.46 $24.46 0
2022-08-22 $24.46 $24.46 $24.46 $24.46 $24.46 1,000
2022-08-19 $25.20 $25.20 $25.20 $25.20 $25.20 0
2022-08-18 $25.20 $25.20 $25.20 $25.20 $25.20 130
2022-08-17 $25.20 $25.20 $25.20 $25.20 $25.20 0
2022-08-16 $25.20 $25.20 $25.20 $25.20 $25.20 6
2022-08-15 $25.20 $25.20 $25.20 $25.20 $25.20 0
2022-08-12 $25.20 $25.20 $25.20 $25.20 $25.20 130
2022-08-11 $24.83 $24.83 $24.83 $24.83 $24.83 0
2022-08-10 $24.83 $24.83 $24.83 $24.83 $24.83 0
2022-08-09 $24.83 $24.83 $24.83 $24.83 $24.83 500
2022-08-08 $26.69 $26.69 $26.69 $26.69 $26.69 60
2022-08-05 $26.69 $26.69 $26.69 $26.69 $26.69 0
2022-08-04 $26.69 $26.69 $26.69 $26.69 $26.69 0
2022-08-03 $26.69 $26.69 $26.69 $26.69 $26.69 229
2022-08-02 $26.80 $26.80 $26.80 $26.80 $26.80 1
2022-08-01 $26.80 $26.80 $26.80 $26.80 $26.80 9
2022-07-29 $26.80 $26.80 $26.80 $26.80 $26.80 0
2022-07-28 $26.80 $26.80 $26.80 $26.80 $26.80 0
2022-07-27 $26.80 $26.80 $26.80 $26.80 $26.80 0
2022-07-26 $26.80 $26.80 $26.80 $26.80 $26.80 0
2022-07-25 $26.80 $26.80 $26.80 $26.80 $26.80 0
2022-07-22 $26.80 $26.80 $26.80 $26.80 $26.80 0
2022-07-21 $26.80 $26.80 $26.80 $26.80 $26.80 0
2022-07-20 $26.80 $26.80 $26.80 $26.80 $26.80 116
2022-07-19 $23.32 $26.50 $23.32 $26.50 $26.50 1,090
2022-07-18 $25.25 $25.25 $25.25 $25.25 $25.25 0
2022-07-15 $25.25 $25.25 $25.25 $25.25 $25.25 0
2022-07-14 $25.00 $25.25 $25.00 $25.25 $25.25 3,857
2022-07-13 $26.00 $26.00 $26.00 $26.00 $26.00 0
2022-07-12 $26.00 $26.00 $26.00 $26.00 $26.00 0
2022-07-11 $26.00 $26.00 $26.00 $26.00 $26.00 8
2022-07-08 $26.00 $26.00 $26.00 $26.00 $26.00 0
2022-07-07 $26.00 $26.00 $26.00 $26.00 $26.00 145
2022-07-06 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-07-05 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-07-01 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-06-30 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-06-29 $25.00 $25.00 $25.00 $25.00 $25.00 5
2022-06-28 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-06-27 $26.50 $26.50 $25.00 $25.00 $25.00 1,100
2022-06-24 $26.00 $26.00 $26.00 $26.00 $26.00 215
2022-06-23 $23.01 $23.01 $23.01 $23.01 $23.01 0
2022-06-22 $25.25 $25.25 $23.01 $23.01 $23.01 2,500
2022-06-21 $23.01 $23.01 $23.01 $23.01 $23.01 284
2022-06-17 $24.70 $24.70 $24.70 $24.70 $24.70 2,828
2022-06-16 $24.00 $24.00 $24.00 $24.00 $24.00 150
2022-06-15 $23.01 $23.01 $23.01 $23.01 $23.01 0
2022-06-14 $23.01 $23.01 $23.01 $23.01 $23.01 0
2022-06-13 $23.01 $23.01 $23.01 $23.01 $23.01 3,000
2022-06-10 $23.01 $23.01 $23.01 $23.01 $23.01 3,000
2022-06-09 $24.01 $27.00 $24.01 $27.00 $27.00 4,100
2022-06-08 $26.00 $26.00 $26.00 $26.00 $26.00 0
2022-06-07 $26.00 $26.00 $26.00 $26.00 $26.00 0
2022-06-06 $26.00 $26.00 $26.00 $26.00 $26.00 200
2022-06-03 $26.90 $26.90 $24.03 $24.03 $24.03 3,000
2022-06-02 $26.90 $26.90 $26.90 $26.90 $26.90 1,500
2022-06-01 $24.01 $26.00 $24.01 $26.00 $26.00 678
2022-05-31 $23.01 $23.01 $23.01 $23.01 $23.01 60
2022-05-27 $23.01 $23.01 $23.01 $23.01 $23.01 181
2022-05-26 $23.01 $23.01 $23.01 $23.01 $23.01 150
2022-05-25 $23.25 $23.25 $23.25 $23.25 $23.25 0
2022-05-24 $23.25 $23.25 $23.25 $23.25 $23.25 0
2022-05-23 $23.25 $23.25 $23.25 $23.25 $23.25 400
2022-05-20 $25.00 $25.00 $25.00 $25.00 $25.00 1
2022-05-19 $25.00 $25.00 $25.00 $25.00 $25.00 4
2022-05-18 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-05-17 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-05-16 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-05-13 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-05-12 $25.00 $25.00 $25.00 $25.00 $25.00 0
2022-05-11 $25.00 $25.00 $25.00 $25.00 $25.00 220
2022-05-10 $24.24 $24.24 $24.24 $24.24 $24.24 0
2022-05-09 $24.24 $24.24 $24.24 $24.24 $24.24 0
2022-05-06 $24.24 $24.24 $24.24 $24.24 $24.24 0
2022-05-05 $24.24 $24.24 $24.24 $24.24 $24.24 20
2022-05-04 $28.00 $28.00 $28.00 $28.00 $28.00 50
2022-05-03 $28.00 $28.00 $28.00 $28.00 $28.00 50
2022-05-02 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-04-29 $28.00 $28.00 $28.00 $28.00 $28.00 11
2022-04-28 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-04-27 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-04-26 $28.00 $28.00 $28.00 $28.00 $28.00 60
2022-04-25 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-04-22 $28.00 $28.00 $28.00 $28.00 $28.00 60
2022-04-21 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-04-20 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-04-19 $28.00 $28.00 $28.00 $28.00 $28.00 0
2022-04-18 $28.00 $28.00 $28.00 $28.00 $28.00 147
2022-04-14 $28.50 $28.50 $25.79 $28.00 $28.00 1,613
2022-04-13 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-04-12 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-04-11 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-04-08 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-04-07 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-04-06 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-04-05 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-04-04 $27.69 $27.69 $27.69 $27.69 $27.69 1,281
2022-04-01 $27.69 $27.69 $27.69 $27.69 $27.69 0
2022-03-31 $27.69 $27.69 $27.69 $27.69 $27.69 392
2022-03-30 $26.91 $26.91 $26.91 $26.91 $26.91 0
2022-03-29 $26.91 $26.91 $26.91 $26.91 $26.91 8
2022-03-28 $26.91 $26.91 $26.91 $26.91 $26.91 0
2022-03-25 $26.91 $26.91 $26.91 $26.91 $26.91 0
2022-03-24 $28.00 $28.00 $26.91 $26.91 $26.91 578
2022-03-23 $29.00 $29.00 $29.00 $29.00 $29.00 120
2022-03-22 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-21 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-18 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-17 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-16 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-15 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-14 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-11 $27.00 $27.00 $27.00 $27.00 $27.00 10
2022-03-10 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-09 $27.00 $27.00 $27.00 $27.00 $27.00 0
2022-03-08 $27.00 $27.00 $27.00 $27.00 $27.00 100
2022-03-07 $27.97 $27.97 $27.97 $27.97 $27.97 7
2022-03-04 $27.97 $27.97 $27.97 $27.97 $27.97 1
2022-03-03 $27.97 $27.97 $27.97 $27.97 $27.97 1
2022-03-02 $27.97 $27.97 $27.97 $27.97 $27.97 0
2022-03-01 $27.97 $27.97 $27.97 $27.97 $27.97 33
2022-02-28 $27.97 $27.97 $27.97 $27.97 $27.97 0
2022-02-25 $27.97 $27.97 $27.97 $27.97 $27.97 1,164
2022-02-24 $29.00 $29.00 $29.00 $29.00 $29.00 0
2022-02-23 $29.00 $29.00 $29.00 $29.00 $29.00 434
2022-02-22 $30.00 $30.00 $30.00 $30.00 $30.00 560
2022-02-18 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-02-17 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-02-16 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-02-15 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-02-14 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-02-11 $30.00 $30.00 $27.74 $30.00 $30.00 560
2022-02-10 $31.50 $31.50 $31.50 $31.50 $31.50 150
2022-02-09 $31.00 $31.00 $31.00 $31.00 $31.00 0
2022-02-08 $31.00 $31.00 $31.00 $31.00 $31.00 0
2022-02-07 $31.00 $31.10 $31.00 $31.00 $31.00 9,079
2022-02-04 $27.48 $27.48 $27.48 $27.48 $27.48 0
2022-02-03 $27.48 $27.48 $27.48 $27.48 $27.48 0
2022-02-02 $27.48 $27.48 $27.48 $27.48 $27.48 18
2022-02-01 $27.48 $27.48 $27.48 $27.48 $27.48 45
2022-01-31 $27.48 $27.48 $27.48 $27.48 $27.48 49
2022-01-28 $27.48 $27.48 $27.48 $27.48 $27.48 0
2022-01-27 $27.48 $27.48 $27.48 $27.48 $27.48 0
2022-01-26 $27.48 $27.48 $27.48 $27.48 $27.48 65
2022-01-25 $27.48 $27.48 $27.48 $27.48 $27.48 421
2022-01-24 $30.00 $30.00 $30.00 $30.00 $30.00 0
2022-01-21 $30.00 $30.00 $30.00 $30.00 $30.00 120
2022-01-20 $31.00 $31.50 $31.00 $31.50 $31.50 7,948
2022-01-19 $31.00 $31.00 $31.00 $31.00 $31.00 0
2022-01-18 $29.34 $31.00 $29.34 $31.00 $31.00 477
2022-01-14 $33.00 $33.00 $33.00 $33.00 $33.00 0
2022-01-13 $33.00 $33.00 $33.00 $33.00 $33.00 50
2022-01-12 $33.00 $33.00 $33.00 $33.00 $33.00 140
2022-01-11 $32.15 $32.15 $32.15 $32.15 $32.15 0
2022-01-10 $32.15 $32.15 $32.15 $32.15 $32.15 0
2022-01-07 $32.15 $32.15 $32.15 $32.15 $32.15 4
2022-01-06 $32.15 $32.15 $32.15 $32.15 $32.15 1
2022-01-05 $32.15 $32.15 $32.15 $32.15 $32.15 0
2022-01-04 $31.00 $32.15 $31.00 $32.15 $32.15 1,120
2022-01-03 $29.61 $29.61 $29.61 $29.61 $29.61 100
2021-12-31 $31.00 $31.00 $31.00 $31.00 $31.00 304
2021-12-30 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-29 $31.00 $31.00 $31.00 $31.00 $31.00 304
2021-12-28 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-12-27 $31.00 $31.00 $31.00 $31.00 $31.00 1,500
2021-12-23 $31.00 $31.00 $31.00 $31.00 $31.00 2,649
2021-12-22 $27.95 $27.95 $27.95 $27.95 $27.95 174
2021-12-21 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-12-20 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-12-17 $31.65 $31.65 $31.65 $31.65 $31.65 2
2021-12-16 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-12-15 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-12-14 $31.65 $31.65 $31.65 $31.65 $31.65 67
2021-12-13 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-12-10 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-12-09 $31.65 $31.65 $31.65 $31.65 $31.65 0
2021-12-08 $31.50 $31.65 $31.50 $31.65 $31.65 1,555
2021-12-07 $30.00 $30.00 $30.00 $30.00 $30.00 29
2021-12-06 $30.00 $30.00 $30.00 $30.00 $30.00 50
2021-12-03 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-12-02 $30.00 $30.00 $30.00 $30.00 $30.00 0
2021-12-01 $30.00 $30.00 $30.00 $30.00 $30.00 57
2021-11-30 $29.10 $31.00 $29.10 $30.00 $30.00 3,800
2021-11-29 $29.00 $31.50 $29.00 $31.50 $31.50 2,162
2021-11-26 $28.65 $31.56 $26.03 $29.03 $29.03 15,548
2021-11-24 $31.03 $31.03 $31.03 $31.03 $31.03 0
2021-11-23 $31.03 $31.03 $31.03 $31.03 $31.03 0
2021-11-22 $31.03 $31.03 $31.03 $31.03 $31.03 1
2021-11-19 $31.03 $31.03 $31.03 $31.03 $31.03 63
2021-11-18 $31.03 $31.03 $31.03 $31.03 $31.03 70
2021-11-17 $31.03 $31.03 $31.03 $31.03 $31.03 0
2021-11-16 $31.03 $31.03 $31.03 $31.03 $31.03 1
2021-11-15 $31.03 $31.03 $31.03 $31.03 $31.03 700
2021-11-12 $32.00 $32.00 $32.00 $32.00 $32.00 0
2021-11-11 $32.00 $32.00 $32.00 $32.00 $32.00 2,000
2021-11-10 $32.00 $32.00 $32.00 $32.00 $32.00 200
2021-11-09 $30.93 $30.93 $30.93 $30.93 $30.93 0
2021-11-08 $30.93 $30.93 $30.93 $30.93 $30.93 1,084
2021-11-05 $33.00 $33.71 $33.00 $33.00 $33.00 5,000
2021-11-04 $34.00 $34.00 $34.00 $34.00 $34.00 100
2021-11-03 $33.50 $34.00 $33.50 $34.00 $34.00 2,691
2021-11-02 $33.30 $33.30 $33.30 $33.30 $33.30 11
2021-11-01 $33.30 $33.30 $33.30 $33.30 $33.30 1,386
2021-10-29 $33.30 $33.30 $33.30 $33.30 $33.30 0
2021-10-28 $33.20 $33.30 $33.20 $33.30 $33.30 1,386
2021-10-27 $33.00 $33.00 $33.00 $33.00 $33.00 0
2021-10-26 $33.00 $33.00 $33.00 $33.00 $33.00 45
2021-10-25 $33.00 $33.00 $33.00 $33.00 $33.00 0
2021-10-22 $33.25 $33.25 $33.00 $33.00 $33.00 1,055
2021-10-21 $33.00 $33.00 $33.00 $33.00 $33.00 848
2021-10-20 $32.50 $32.50 $32.50 $32.50 $32.50 20
2021-10-19 $32.50 $32.50 $32.50 $32.50 $32.50 920
2021-10-18 $32.00 $32.00 $32.00 $32.00 $32.00 440
2021-10-15 $33.00 $33.00 $33.00 $33.00 $33.00 300
2021-10-14 $32.00 $32.00 $32.00 $32.00 $32.00 0
2021-10-13 $32.50 $32.50 $32.00 $32.00 $32.00 708
2021-10-12 $29.86 $29.86 $29.86 $29.86 $29.86 300
2021-10-11 $32.20 $32.20 $32.20 $32.20 $32.20 0
2021-10-08 $32.25 $32.25 $29.85 $32.20 $32.20 1,472
2021-10-07 $32.00 $32.00 $32.00 $32.00 $32.00 164
2021-10-06 $29.15 $29.15 $29.15 $29.15 $29.15 1
2021-10-05 $26.78 $29.15 $26.78 $29.15 $29.15 742
2021-10-04 $28.00 $30.66 $28.00 $30.66 $30.66 700
2021-10-01 $32.50 $32.50 $32.50 $32.50 $32.50 0
2021-09-30 $32.50 $32.50 $32.50 $32.50 $32.50 0
2021-09-29 $32.50 $32.50 $32.50 $32.50 $32.50 0
2021-09-28 $32.50 $32.50 $32.50 $32.50 $32.50 0
2021-09-27 $33.00 $33.00 $31.99 $32.50 $32.50 2,292
2021-09-24 $32.00 $32.00 $32.00 $32.00 $32.00 2,000
2021-09-23 $30.25 $30.25 $30.25 $30.25 $30.25 39
2021-09-22 $30.25 $30.25 $30.25 $30.25 $30.25 0
2021-09-21 $30.25 $30.25 $30.25 $30.25 $30.25 47
2021-09-20 $30.25 $30.25 $30.25 $30.25 $30.25 500
2021-09-17 $29.76 $29.76 $29.76 $29.76 $29.76 0
2021-09-16 $31.35 $31.35 $29.76 $29.76 $29.76 600
2021-09-15 $32.25 $32.25 $32.25 $32.25 $32.25 1,000
2021-09-14 $33.00 $33.00 $33.00 $33.00 $33.00 57
2021-09-13 $33.00 $33.00 $33.00 $33.00 $33.00 0
2021-09-10 $33.00 $33.00 $33.00 $33.00 $33.00 0
2021-09-09 $33.00 $33.00 $33.00 $33.00 $33.00 1,200
2021-09-08 $33.03 $33.03 $32.39 $32.39 $32.39 252
2021-09-07 $33.03 $33.03 $33.03 $33.03 $33.03 200
2021-09-03 $33.51 $33.51 $33.51 $33.51 $33.51 0
2021-09-02 $33.51 $33.51 $33.51 $33.51 $33.51 1,801
2021-09-01 $33.50 $33.50 $33.50 $33.50 $33.50 0
2021-08-31 $33.50 $33.50 $33.50 $33.50 $33.50 0
2021-08-30 $33.50 $33.50 $33.50 $33.50 $33.50 1,001
2021-08-27 $33.05 $33.05 $33.05 $33.05 $33.05 36
2021-08-26 $33.05 $33.05 $33.05 $33.05 $33.05 0
2021-08-25 $33.00 $33.05 $32.99 $33.05 $33.05 1,450
2021-08-24 $32.00 $32.00 $32.00 $32.00 $32.00 1,414
2021-08-23 $33.00 $33.00 $33.00 $33.00 $33.00 0
2021-08-20 $33.00 $33.00 $33.00 $33.00 $33.00 48
2021-08-19 $33.00 $33.00 $33.00 $33.00 $33.00 5
2021-08-18 $33.00 $33.00 $33.00 $33.00 $33.00 2
2021-08-17 $32.00 $33.00 $32.00 $33.00 $33.00 1,112
2021-08-16 $34.00 $34.00 $34.00 $34.00 $34.00 0
2021-08-13 $34.00 $34.00 $34.00 $34.00 $34.00 131
2021-08-12 $33.16 $33.50 $33.16 $33.50 $33.50 2,851
2021-08-11 $33.33 $33.33 $33.33 $33.33 $33.33 2,500
2021-08-10 $33.00 $33.00 $33.00 $33.00 $33.00 0
2021-08-09 $32.80 $33.00 $32.80 $33.00 $33.00 6,200
2021-08-06 $31.93 $31.93 $31.93 $31.93 $31.93 600
2021-08-05 $32.25 $32.25 $32.25 $32.25 $32.25 0
2021-08-04 $32.25 $32.25 $32.25 $32.25 $32.25 1,000
2021-08-03 $31.30 $31.30 $31.30 $31.30 $31.30 10
2021-08-02 $31.30 $31.30 $31.30 $31.30 $31.30 0
2021-07-30 $31.30 $31.30 $31.30 $31.30 $31.30 1
2021-07-29 $31.30 $31.30 $31.30 $31.30 $31.30 1
2021-07-28 $31.30 $31.30 $31.30 $31.30 $31.30 2,000
2021-07-27 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-07-26 $31.00 $31.00 $31.00 $31.00 $31.00 114
2021-07-23 $31.00 $31.00 $31.00 $31.00 $31.00 14
2021-07-22 $31.00 $31.00 $31.00 $31.00 $31.00 0
2021-07-21 $31.00 $31.00 $31.00 $31.00 $31.00 45
2021-07-20 $30.83 $31.00 $30.83 $31.00 $31.00 4,043
2021-07-19 $32.27 $32.27 $32.27 $32.27 $32.27 0
2021-07-16 $32.27 $32.27 $32.27 $32.27 $32.27 700
2021-07-15 $31.57 $31.93 $31.57 $31.73 $31.73 1,069
2021-07-14 $34.25 $34.25 $34.25 $34.25 $34.25 2
2021-07-13 $34.25 $34.25 $34.25 $34.25 $34.25 1
2021-07-12 $34.25 $34.25 $34.25 $34.25 $34.25 0
2021-07-09 $34.25 $34.25 $34.25 $34.25 $34.25 0
2021-07-08 $34.25 $34.25 $34.25 $34.25 $34.25 12
2021-07-07 $34.25 $34.25 $34.25 $34.25 $34.25 0
2021-07-06 $34.25 $34.25 $34.25 $34.25 $34.25 2
2021-07-02 $34.25 $35.00 $34.00 $34.25 $34.25 4,175
2021-07-01 $33.00 $33.30 $33.00 $33.30 $33.30 5,200
2021-06-30 $35.25 $35.25 $35.25 $35.25 $35.25 2
2021-06-29 $35.25 $35.25 $35.25 $35.25 $35.25 1
2021-06-28 $34.00 $35.25 $34.00 $35.25 $35.25 415
2021-06-25 $32.92 $32.92 $32.92 $32.92 $32.92 800
2021-06-24 $34.00 $34.00 $34.00 $34.00 $34.00 0
2021-06-23 $33.45 $34.00 $33.45 $34.00 $34.00 3,276
2021-06-22 $32.50 $32.50 $32.50 $32.50 $32.50 17
2021-06-21 $32.50 $32.50 $32.50 $32.50 $32.50 0
2021-06-18 $32.25 $32.50 $32.25 $32.50 $32.50 614
2021-06-17 $33.00 $33.69 $33.00 $33.69 $33.69 13,185
2021-06-16 $33.30 $33.50 $33.21 $33.50 $33.50 7,160
2021-06-15 $33.30 $33.31 $33.30 $33.31 $33.31 2,296
2021-06-14 $33.23 $33.23 $33.23 $33.23 $33.23 37
2021-06-11 $34.00 $34.20 $32.51 $33.23 $33.23 9,300
2021-06-10 $33.00 $33.50 $33.00 $33.00 $33.00 4,136
2021-06-09 $32.50 $32.70 $31.38 $31.38 $31.38 495
2021-06-08 $31.50 $33.00 $31.50 $33.00 $33.00 1,517
2021-06-07 $32.60 $32.60 $32.60 $32.60 $32.60 2
2021-06-04 $29.00 $32.60 $29.00 $32.60 $32.60 1,222
2021-06-03 $32.00 $32.04 $32.00 $32.04 $32.04 601
2021-06-02 $32.40 $32.60 $31.31 $31.31 $31.31 685
2021-06-01 $31.07 $32.04 $31.07 $32.04 $32.04 580
2021-05-28 $32.60 $32.70 $32.60 $32.70 $32.70 740
2021-05-27 $31.99 $32.60 $31.99 $32.60 $32.60 3,840
2021-05-26 $31.59 $31.90 $31.59 $31.90 $31.90 1,331
2021-05-25 $30.50 $31.30 $30.50 $31.30 $31.30 2,239
2021-05-24 $31.00 $31.54 $31.00 $31.54 $31.54 845
2021-05-21 $30.54 $30.54 $30.54 $30.54 $30.54 0
2021-05-20 $30.54 $30.54 $30.54 $30.54 $30.54 0
2021-05-19 $30.54 $30.54 $30.54 $30.54 $30.54 0
2021-05-18 $30.54 $30.54 $30.54 $30.54 $30.54 1
2021-05-17 $31.20 $31.20 $30.54 $30.54 $30.54 921
2021-05-14 $29.00 $30.25 $29.00 $30.25 $30.25 950
2021-05-13 $29.00 $29.00 $29.00 $29.00 $29.00 242
2021-05-12 $30.00 $30.00 $29.00 $29.00 $29.00 314
2021-05-11 $29.93 $29.93 $29.93 $29.93 $29.93 190
2021-05-10 $32.15 $32.60 $32.15 $32.60 $32.60 1,463
2021-05-07 $31.75 $32.10 $31.65 $32.10 $32.10 3,128
2021-05-06 $31.50 $31.50 $31.40 $31.40 $31.40 5,100
2021-05-05 $30.25 $31.70 $30.25 $31.70 $31.70 771
2021-05-04 $31.60 $31.60 $31.60 $31.60 $31.60 0
2021-05-03 $31.50 $31.60 $31.50 $31.60 $31.60 442
2021-04-30 $31.40 $31.40 $31.40 $31.40 $31.40 25
2021-04-29 $31.70 $31.70 $31.00 $31.40 $31.40 1,100
2021-04-28 $31.50 $31.70 $31.50 $31.70 $31.70 300
2021-04-27 $30.90 $31.50 $30.90 $31.50 $31.50 1,341
2021-04-26 $31.00 $31.00 $29.85 $29.85 $29.85 694
2021-04-23 $30.50 $31.00 $29.38 $30.60 $30.60 16,520
2021-04-22 $31.30 $31.50 $30.23 $30.23 $30.23 2,203
2021-04-21 $31.18 $31.18 $31.18 $31.18 $31.18 1,312
2021-04-20 $32.05 $32.05 $32.05 $32.05 $32.05 0
2021-04-19 $32.05 $32.05 $32.05 $32.05 $32.05 0
2021-04-16 $32.05 $32.05 $32.05 $32.05 $32.05 290
2021-04-15 $31.00 $32.10 $31.00 $32.10 $32.10 615
2021-04-14 $30.11 $30.11 $30.11 $30.11 $30.11 220
2021-04-13 $32.00 $32.00 $32.00 $32.00 $32.00 321
2021-04-12 $32.00 $32.00 $32.00 $32.00 $32.00 184
2021-04-09 $32.00 $32.00 $32.00 $32.00 $32.00 822
2021-04-08 $32.25 $32.30 $32.25 $32.30 $32.30 302
2021-04-07 $31.80 $32.00 $31.80 $32.00 $32.00 452
2021-04-06 $31.75 $31.75 $31.75 $31.75 $31.75 111
2021-04-05 $31.00 $31.75 $30.21 $31.75 $31.75 1,964
2021-04-01 $29.39 $31.00 $29.34 $31.00 $31.00 3,915
2021-03-31 $30.25 $30.50 $30.25 $30.50 $30.50 331
2021-03-30 $30.00 $30.00 $30.00 $30.00 $30.00 4,519
2021-03-29 $29.75 $29.75 $29.75 $29.75 $29.75 0
2021-03-26 $28.18 $29.75 $28.18 $29.75 $29.75 1,665
2021-03-25 $28.63 $28.63 $28.63 $28.63 $28.63 0
2021-03-24 $28.63 $28.63 $28.63 $28.63 $28.63 0
2021-03-23 $28.63 $28.63 $28.63 $28.63 $28.63 25
2021-03-22 $25.93 $28.63 $25.73 $28.63 $28.63 1,091
2021-03-19 $27.95 $27.95 $27.80 $27.80 $27.80 293
2021-03-18 $27.95 $28.00 $27.50 $27.50 $27.50 1,812
2021-03-17 $27.91 $27.95 $27.91 $27.95 $27.95 200
2021-03-16 $27.00 $27.50 $25.82 $27.00 $27.00 3,885
2021-03-15 $26.45 $26.45 $26.45 $26.45 $26.45 0
2021-03-12 $25.31 $26.45 $25.31 $26.45 $26.45 7,000
2021-03-11 $26.75 $26.75 $26.75 $26.75 $26.75 3,051
2021-03-10 $26.40 $26.50 $26.40 $26.50 $26.50 2,696
2021-03-09 $26.00 $26.79 $26.00 $26.79 $26.79 1,570
2021-03-08 $26.50 $26.50 $26.24 $26.24 $26.24 210
2021-03-05 $26.18 $26.50 $26.18 $26.50 $26.50 537
2021-03-04 $26.18 $26.18 $26.18 $26.18 $26.18 115
2021-03-03 $25.18 $26.18 $25.18 $26.18 $26.18 305
2021-03-02 $26.50 $26.50 $26.50 $26.50 $26.50 465
2021-03-01 $26.00 $26.98 $26.00 $26.98 $26.98 1,000
2021-02-26 $25.07 $25.99 $25.07 $25.99 $25.99 2,755
2021-02-25 $25.10 $26.15 $25.07 $26.10 $26.10 610,320
2021-02-24 $25.91 $26.17 $25.91 $26.10 $26.10 610,320
2021-02-23 $25.01 $25.73 $25.01 $25.73 $25.73 2,380
2021-02-22 $25.71 $25.71 $25.71 $25.71 $25.71 355
2021-02-19 $25.23 $26.00 $25.03 $26.00 $26.00 700
2021-02-18 $25.47 $25.47 $25.47 $25.47 $25.47 1,075
2021-02-17 $25.16 $25.47 $25.03 $25.47 $25.47 1,075
2021-02-16 $26.00 $26.00 $25.15 $25.15 $25.15 820
2021-02-12 $26.00 $26.00 $26.00 $26.00 $26.00 450
2021-02-11 $27.10 $27.10 $27.10 $27.10 $27.10 56
2021-02-10 $27.10 $27.10 $27.10 $27.10 $27.10 433
2021-02-09 $25.12 $27.10 $25.12 $27.10 $27.10 433
2021-02-08 $27.10 $27.10 $27.10 $27.10 $27.10 35
2021-02-05 $27.00 $27.10 $27.00 $27.10 $27.10 1,700
2021-02-04 $27.04 $27.50 $27.00 $27.30 $27.30 4,818
2021-02-03 $26.34 $27.00 $26.34 $27.00 $27.00 1,331
2021-02-02 $26.34 $26.34 $26.34 $26.34 $26.34 194
2021-02-01 $25.13 $25.58 $25.13 $25.58 $25.58 778
2021-01-29 $26.35 $26.35 $25.50 $25.99 $25.99 1,260
2021-01-28 $25.01 $26.40 $25.01 $26.40 $26.40 610
2021-01-27 $27.05 $27.05 $25.65 $26.10 $26.10 2,346
2021-01-26 $27.50 $27.50 $27.50 $27.50 $27.50 13
2021-01-25 $27.50 $27.50 $27.50 $27.50 $27.50 5,046
2021-01-22 $28.31 $28.31 $28.17 $28.17 $28.17 650
2021-01-21 $28.48 $28.48 $28.41 $28.41 $28.41 2,211
2021-01-20 $28.48 $28.48 $28.48 $28.48 $28.48 138
2021-01-19 $28.48 $28.48 $28.48 $28.48 $28.48 511
2021-01-15 $28.50 $28.50 $28.43 $28.48 $28.48 1,719
2021-01-14 $29.00 $29.00 $29.00 $29.00 $29.00 0
2021-01-13 $29.00 $29.00 $29.00 $29.00 $29.00 18
2021-01-12 $30.25 $30.25 $30.25 $30.25 $30.25 700
2021-01-11 $30.25 $30.25 $30.25 $30.25 $30.25 0
2021-01-08 $30.25 $30.25 $30.25 $30.25 $30.25 700
2021-01-07 $30.00 $30.25 $30.00 $30.25 $30.25 1,468
2021-01-06 $30.25 $30.25 $28.48 $29.35 $29.35 1,757
2021-01-05 $29.10 $29.35 $29.10 $29.35 $29.35 6,277
2021-01-04 $28.52 $28.94 $28.40 $28.94 $28.94 1,900
2020-12-31 $29.00 $29.94 $29.00 $29.85 $29.85 3,969
2020-12-30 $29.71 $29.71 $29.71 $29.71 $29.71 163
2020-12-29 $30.00 $30.00 $29.02 $29.45 $29.45 571
2020-12-28 $29.55 $29.55 $29.00 $29.55 $29.55 900
2020-12-24 $29.55 $29.55 $29.55 $29.55 $29.55 0
2020-12-23 $29.65 $29.65 $29.55 $29.55 $29.55 900
2020-12-22 $28.76 $28.76 $28.56 $28.72 $28.72 607
2020-12-21 $29.00 $29.00 $28.05 $28.05 $28.05 728
2020-12-18 $29.00 $29.00 $29.00 $29.00 $29.00 338
2020-12-17 $29.89 $29.89 $29.89 $29.89 $29.89 143
2020-12-16 $29.25 $29.25 $29.25 $29.25 $29.25 51
2020-12-15 $29.25 $29.25 $29.25 $29.25 $29.25 851
2020-12-14 $28.92 $28.92 $28.92 $28.92 $28.92 222
2020-12-11 $30.07 $30.07 $28.92 $28.92 $28.92 4,113
2020-12-10 $30.05 $30.05 $30.05 $30.05 $30.05 855
2020-12-09 $30.50 $30.80 $29.91 $30.03 $30.03 14,268
2020-12-08 $30.25 $30.80 $30.09 $30.80 $30.80 6,872
2020-12-07 $30.00 $30.30 $28.72 $30.30 $30.30 2,457
2020-12-04 $28.03 $30.52 $28.03 $30.00 $30.00 1,708
2020-12-03 $30.81 $30.81 $30.81 $30.81 $30.81 37
2020-12-02 $25.93 $31.01 $25.93 $30.81 $30.81 2,019
2020-12-01 $31.00 $31.00 $31.00 $31.00 $31.00 2,511
2020-11-30 $28.38 $30.50 $28.38 $30.50 $30.50 2,258
2020-11-27 $30.50 $30.50 $28.56 $28.56 $28.56 1,071
2020-11-25 $25.57 $30.00 $25.57 $30.00 $30.00 1,865
2020-11-24 $29.80 $29.80 $29.80 $29.80 $29.80 158
2020-11-23 $29.50 $30.00 $29.00 $29.00 $29.00 2,425
2020-11-20 $30.00 $30.00 $30.00 $30.00 $30.00 211
2020-11-19 $28.01 $29.81 $28.01 $29.75 $29.75 2,100
2020-11-18 $27.02 $30.00 $27.02 $29.86 $29.86 727
2020-11-17 $27.81 $30.00 $27.81 $30.00 $30.00 960
2020-11-16 $30.50 $30.50 $29.50 $30.12 $30.12 2,670
2020-11-13 $25.00 $30.50 $25.00 $30.50 $30.50 2,744
2020-11-12 $30.51 $30.51 $30.51 $30.51 $30.51 108
2020-11-11 $30.00 $30.54 $30.00 $30.51 $30.51 5,272
2020-11-10 $30.00 $30.00 $30.00 $30.00 $30.00 685
2020-11-09 $30.02 $31.40 $28.18 $30.38 $30.38 6,054
2020-11-06 $28.90 $29.31 $28.90 $29.31 $29.31 1,426
2020-11-05 $25.51 $27.50 $25.51 $27.50 $27.50 453
2020-11-04 $28.12 $28.95 $27.80 $28.90 $28.90 3,223
2020-11-03 $27.75 $27.80 $27.75 $27.75 $27.75 2,694
2020-11-02 $25.72 $27.25 $25.72 $27.25 $27.25 27,230
2020-10-30 $26.35 $26.45 $26.25 $26.25 $26.25 15,234
2020-10-29 $26.29 $27.35 $26.29 $27.25 $27.25 2,517
2020-10-28 $26.28 $26.50 $26.00 $26.00 $26.00 6,921
2020-10-27 $27.18 $27.50 $27.18 $27.50 $27.50 783
2020-10-26 $26.66 $28.50 $26.66 $27.90 $27.90 2,682
2020-10-23 $26.49 $28.98 $26.49 $26.66 $26.66 2,558
2020-10-22 $26.67 $29.00 $26.67 $29.00 $29.00 3,543
2020-10-21 $27.30 $28.70 $27.10 $28.70 $28.70 2,669
2020-10-20 $27.10 $28.56 $27.10 $28.56 $28.56 10,580
2020-10-19 $28.50 $28.50 $28.50 $28.50 $28.50 48
2020-10-16 $29.00 $29.20 $28.00 $28.50 $28.50 2,500
2020-10-15 $28.50 $28.99 $28.50 $28.99 $28.99 251
2020-10-14 $29.00 $29.00 $29.00 $29.00 $29.00 1,399
2020-10-13 $28.25 $28.60 $28.25 $28.50 $28.50 1,627
2020-10-12 $28.89 $29.25 $28.69 $28.80 $28.80 6,587
2020-10-09 $28.00 $28.50 $27.99 $28.50 $28.50 7,006
2020-10-08 $27.40 $27.50 $26.16 $27.50 $27.50 2,475
2020-10-07 $25.92 $27.20 $25.92 $27.20 $27.20 3,348
2020-10-06 $27.40 $27.40 $26.73 $26.75 $26.75 1,212
2020-10-05 $25.82 $27.30 $25.82 $27.30 $27.30 886
2020-10-02 $25.77 $27.00 $25.77 $27.00 $27.00 1,037
2020-10-01 $27.10 $27.10 $27.09 $27.09 $27.09 487
2020-09-30 $25.80 $27.30 $25.80 $27.30 $27.30 1,880
2020-09-29 $26.90 $27.40 $25.80 $27.00 $27.00 4,461
2020-09-28 $26.50 $27.04 $25.70 $27.04 $27.04 2,888
2020-09-25 $25.70 $27.00 $25.70 $27.00 $27.00 1,123
2020-09-24 $25.67 $26.64 $25.67 $26.64 $26.64 1,805
2020-09-23 $26.48 $27.15 $26.48 $26.64 $26.64 1,685
2020-09-22 $26.86 $26.86 $26.86 $26.86 $26.86 500
2020-09-21 $26.50 $26.85 $26.50 $26.85 $26.85 746
2020-09-18 $27.48 $27.48 $27.47 $27.48 $27.48 1,967
2020-09-17 $28.00 $28.00 $28.00 $28.00 $28.00 2,826
2020-09-16 $28.23 $28.70 $28.23 $28.70 $28.70 522
2020-09-15 $28.25 $29.00 $28.25 $28.27 $28.27 2,541
2020-09-14 $28.80 $28.80 $28.80 $28.80 $28.80 997
2020-09-11 $28.96 $28.97 $28.45 $28.81 $28.81 2,432
2020-09-10 $28.94 $28.94 $28.94 $28.94 $28.94 70
2020-09-09 $28.51 $28.94 $27.78 $28.94 $28.94 4,337
2020-09-08 $26.04 $27.48 $26.04 $27.14 $27.14 2,701
2020-09-04 $26.88 $28.00 $26.00 $28.00 $28.00 4,579
2020-09-03 $27.25 $27.25 $26.06 $26.75 $26.75 14,297
2020-09-02 $27.92 $27.92 $27.12 $27.20 $27.20 3,960
2020-09-01 $28.00 $28.11 $27.78 $28.00 $28.00 2,660
2020-08-31 $27.56 $28.79 $27.56 $28.65 $28.65 6,652
2020-08-28 $27.42 $28.70 $27.42 $28.70 $28.70 1,838
2020-08-27 $28.70 $28.70 $27.65 $28.59 $28.59 6,581
2020-08-26 $28.95 $29.20 $28.45 $29.00 $29.00 12,473
2020-08-25 $28.77 $29.00 $28.52 $29.00 $29.00 5,823
2020-08-24 $28.77 $28.96 $28.77 $28.96 $28.96 540
2020-08-21 $29.00 $29.00 $28.75 $28.85 $28.85 7,580
2020-08-20 $27.78 $29.41 $27.78 $29.28 $29.28 1,792
2020-08-19 $28.65 $29.75 $28.65 $29.13 $29.13 6,355
2020-08-18 $29.00 $29.84 $28.86 $29.50 $29.50 11,192
2020-08-17 $27.50 $29.70 $27.50 $29.70 $29.70 4,459
2020-08-14 $29.48 $29.48 $28.81 $29.00 $29.00 2,416
2020-08-13 $27.41 $29.79 $27.41 $29.75 $29.75 1,157
2020-08-12 $29.95 $30.00 $29.75 $29.79 $29.79 22,758
2020-08-11 $30.00 $30.15 $29.50 $29.50 $29.50 790
2020-08-10 $29.00 $30.02 $29.00 $29.75 $29.75 13,115
2020-08-07 $29.00 $29.40 $29.00 $29.01 $29.01 5,518
2020-08-06 $28.80 $29.22 $28.76 $29.10 $29.10 7,391
2020-08-05 $27.45 $29.40 $27.45 $29.40 $29.40 25,694
2020-08-04 $27.34 $29.15 $27.34 $29.00 $29.00 9,435
2020-08-03 $27.34 $28.65 $27.34 $28.65 $28.65 7,610
2020-07-31 $27.34 $28.40 $27.34 $28.40 $28.40 1,972
2020-07-30 $27.35 $28.25 $27.34 $28.25 $28.25 3,057
2020-07-29 $28.70 $28.92 $28.69 $28.92 $28.92 2,134
2020-07-28 $28.00 $29.00 $28.00 $28.45 $28.45 6,622
2020-07-27 $28.70 $28.70 $27.35 $28.00 $28.00 12,491
2020-07-24 $28.60 $28.60 $27.80 $28.20 $28.20 4,144
2020-07-23 $28.25 $29.50 $28.25 $28.25 $28.25 3,980
2020-07-22 $29.01 $29.31 $28.00 $29.31 $29.31 7,202
2020-07-21 $29.95 $30.00 $29.21 $29.25 $29.25 17,441
2020-07-20 $28.54 $29.40 $28.00 $29.38 $29.38 47,099
2020-07-17 $28.10 $28.50 $27.01 $28.50 $28.50 4,354
2020-07-16 $27.01 $28.00 $27.01 $27.75 $27.75 6,666
2020-07-15 $27.99 $28.00 $27.01 $27.15 $27.15 7,013
2020-07-14 $27.15 $27.50 $26.75 $26.87 $26.87 5,761
2020-07-13 $28.00 $28.50 $27.65 $27.65 $27.65 17,269
2020-07-10 $27.95 $28.57 $27.94 $28.00 $28.00 16,722
2020-07-09 $28.50 $28.60 $27.69 $27.95 $27.95 19,894
2020-07-08 $28.50 $28.79 $28.00 $28.50 $28.50 29,460
2020-07-07 $28.50 $29.09 $28.50 $28.74 $28.74 29,705
2020-07-06 $28.91 $29.54 $28.90 $29.02 $29.02 82,744
2020-07-02 $29.64 $29.91 $28.80 $28.90 $28.90 131,421
2020-07-01 $28.99 $29.22 $28.72 $28.93 $28.93 174,360
2020-06-30 $27.41 $28.72 $27.41 $28.49 $28.49 126,328
2020-06-29 $27.04 $27.60 $26.60 $27.59 $27.59 198,582
2020-06-26 $28.05 $28.05 $26.66 $26.73 $26.73 110,577
2020-06-25 $27.09 $28.15 $26.72 $28.10 $28.10 81,116
2020-06-24 $28.32 $28.70 $26.95 $27.27 $27.27 203,739
2020-06-23 $28.99 $29.17 $28.67 $28.89 $28.89 201,949
2020-06-22 $27.66 $28.53 $27.55 $28.25 $28.25 241,897
2020-06-19 $28.50 $28.59 $27.34 $27.67 $27.67 55,409
2020-06-18 $27.91 $28.18 $27.75 $28.15 $28.15 43,504
2020-06-17 $28.27 $28.50 $27.81 $28.22 $28.22 28,258
2020-06-16 $29.21 $29.36 $27.74 $28.27 $28.27 130,739
2020-06-15 $26.70 $28.12 $26.20 $28.12 $28.12 208,723
2020-06-12 $27.96 $28.19 $26.07 $27.70 $27.70 302,844
2020-06-11 $30.24 $30.76 $27.54 $27.55 $27.55 255,770
2020-06-10 $31.60 $32.63 $31.42 $32.10 $32.10 59,115
2020-06-09 $32.49 $32.52 $31.72 $31.88 $31.88 100,634
2020-06-08 $33.30 $33.39 $32.64 $32.73 $32.73 67,220
2020-06-05 $32.89 $33.25 $32.78 $33.12 $33.12 117,854
2020-06-04 $31.75 $32.25 $31.54 $31.87 $31.87 77,255
2020-06-03 $31.07 $31.68 $31.07 $31.68 $31.68 75,288
2020-06-02 $30.64 $30.95 $30.49 $30.94 $30.94 52,927
2020-06-01 $30.36 $30.75 $30.36 $30.67 $30.67 113,655
2020-05-29 $30.24 $30.73 $29.98 $30.73 $30.73 56,720
2020-05-28 $30.67 $31.08 $30.27 $30.46 $30.46 40,257
2020-05-27 $31.16 $31.16 $30.18 $30.94 $30.94 61,116
2020-05-26 $31.20 $31.37 $30.55 $30.56 $30.56 64,800
2020-05-22 $30.30 $30.40 $30.07 $30.39 $30.39 22,712
2020-05-21 $30.80 $31.00 $30.15 $30.24 $30.24 52,200
2020-05-20 $30.91 $31.20 $30.60 $30.84 $30.84 32,159
2020-05-19 $31.04 $31.36 $30.24 $30.30 $30.30 60,221
2020-05-18 $31.00 $31.22 $30.70 $31.02 $31.02 93,537
2020-05-15 $29.08 $29.81 $28.85 $29.68 $29.68 105,956
2020-05-14 $28.52 $29.81 $27.91 $29.75 $29.75 122,185
2020-05-13 $30.50 $30.90 $28.68 $29.28 $29.28 183,439
2020-05-12 $33.11 $33.25 $30.67 $30.67 $30.67 117,795
2020-05-11 $31.47 $32.71 $31.38 $32.67 $32.67 196,636
2020-05-08 $31.15 $31.77 $31.11 $31.77 $31.77 114,942
2020-05-07 $30.77 $31.12 $30.54 $30.82 $30.82 51,985
2020-05-06 $30.66 $30.75 $30.07 $30.09 $30.09 33,800
2020-05-05 $30.13 $30.81 $30.13 $30.40 $30.40 103,421
2020-05-04 $29.18 $29.71 $28.86 $29.59 $29.59 77,758
2020-05-01 $30.80 $31.08 $29.43 $29.62 $29.62 243,822
2020-04-30 $31.94 $31.99 $31.07 $31.76 $31.76 78,003
2020-04-29 $31.97 $32.58 $31.97 $32.23 $32.23 104,994
2020-04-28 $32.35 $32.35 $31.27 $31.40 $31.40 76,870
2020-04-27 $30.94 $31.77 $30.81 $31.67 $31.67 119,806
2020-04-24 $29.92 $30.50 $29.55 $30.50 $30.50 43,060
2020-04-23 $29.59 $29.90 $29.29 $29.53 $29.53 45,153
2020-04-22 $29.57 $29.87 $29.33 $29.46 $29.46 128,647
2020-04-21 $29.51 $29.51 $28.15 $29.41 $29.41 152,928
2020-04-20 $31.34 $31.80 $30.51 $30.64 $30.64 92,395
2020-04-17 $32.49 $32.50 $31.59 $32.08 $32.08 81,142
2020-04-16 $31.97 $32.25 $31.33 $31.65 $31.65 64,556
2020-04-15 $32.80 $32.88 $31.91 $31.94 $31.94 100,588
2020-04-14 $33.40 $33.86 $33.28 $33.52 $33.52 134,256
2020-04-13 $32.63 $32.97 $32.30 $32.90 $32.90 112,373
2020-04-09 $32.23 $32.59 $31.99 $32.50 $32.50 139,896
2020-04-08 $31.95 $32.31 $31.57 $32.06 $32.06 98,512
2020-04-07 $33.13 $33.19 $31.81 $31.81 $31.81 135,873
2020-04-06 $32.49 $32.90 $32.00 $32.54 $32.54 354,059
2020-04-03 $30.96 $31.33 $30.40 $31.08 $31.08 211,607
2020-04-02 $30.77 $31.38 $30.43 $30.64 $30.64 109,036
2020-04-01 $32.35 $32.66 $30.20 $30.45 $30.45 148,481
2020-03-31 $33.23 $33.82 $32.74 $33.08 $33.08 102,563
2020-03-30 $33.24 $33.48 $32.62 $33.35 $33.35 117,168
2020-03-27 $33.43 $33.61 $31.93 $32.75 $32.75 175,234
2020-03-26 $33.68 $34.85 $33.33 $34.80 $34.80 304,654
2020-03-25 $37.10 $37.13 $31.50 $32.20 $32.20 543,080
2020-03-24 $38.07 $39.74 $37.24 $38.47 $38.47 539,500
2020-03-23 $32.05 $34.29 $31.28 $33.73 $33.73 348,963
2020-03-20 $31.63 $33.21 $30.17 $30.58 $30.58 330,422
2020-03-19 $28.11 $31.45 $26.59 $30.77 $30.77 442,295
2020-03-18 $33.32 $33.59 $27.43 $29.61 $29.61 895,448
2020-03-17 $37.08 $37.44 $34.95 $35.45 $35.45 839,271
2020-03-16 $38.85 $42.62 $35.55 $35.67 $35.67 619,587
2020-03-13 $44.39 $44.39 $41.15 $43.72 $43.72 202,614
2020-03-12 $42.31 $44.20 $41.11 $42.00 $42.00 533,002
2020-03-11 $47.31 $47.33 $45.27 $46.29 $46.29 121,097
2020-03-10 $51.15 $51.15 $47.07 $49.23 $49.23 206,660
2020-03-09 $45.44 $50.32 $45.00 $47.70 $47.70 571,542
2020-03-06 $55.67 $55.67 $50.80 $55.00 $55.00 198,275
2020-03-05 $60.49 $60.54 $56.73 $57.82 $57.82 86,078
2020-03-04 $63.65 $63.65 $62.46 $63.00 $63.00 29,260
2020-03-03 $65.80 $66.53 $61.50 $61.89 $61.89 89,927
2020-03-02 $65.76 $66.00 $63.48 $65.35 $65.35 101,059
2020-02-28 $61.58 $64.39 $60.41 $64.26 $64.26 235,088
2020-02-27 $65.48 $66.50 $63.40 $64.28 $64.28 78,195
2020-02-26 $68.20 $69.40 $67.00 $67.74 $67.74 92,776
2020-02-25 $71.32 $71.32 $66.90 $67.50 $67.50 78,078
2020-02-24 $70.14 $71.56 $69.29 $70.21 $70.21 55,162
2020-02-21 $74.23 $74.42 $73.68 $73.98 $73.98 19,636
2020-02-20 $76.01 $76.09 $74.64 $75.59 $75.59 7,716
2020-02-19 $76.38 $76.47 $75.80 $75.80 $75.80 17,955
2020-02-18 $76.50 $77.07 $75.56 $76.10 $76.10 30,174
2020-02-14 $77.10 $77.10 $76.29 $77.00 $77.00 9,695
2020-02-13 $76.34 $77.15 $75.54 $76.62 $76.62 12,262
2020-02-12 $76.88 $77.50 $76.61 $77.50 $77.50 11,250
2020-02-11 $76.65 $77.06 $76.65 $76.90 $76.90 7,684
2020-02-10 $75.81 $76.83 $75.81 $76.54 $76.54 5,730
2020-02-07 $76.01 $76.36 $75.46 $76.31 $76.31 7,864
2020-02-06 $76.61 $77.03 $76.23 $76.99 $76.99 11,457
2020-02-05 $76.78 $77.14 $76.02 $76.74 $76.74 17,021
2020-02-04 $75.10 $76.28 $75.10 $75.72 $75.72 26,791
2020-02-03 $72.75 $74.00 $72.75 $73.39 $73.39 45,353
2020-01-31 $74.40 $74.60 $71.76 $72.06 $72.06 34,742
2020-01-30 $74.14 $75.40 $73.00 $75.40 $75.40 25,554
2020-01-29 $75.73 $75.79 $74.24 $74.52 $74.52 24,734
2020-01-28 $73.42 $74.85 $73.42 $74.50 $74.50 27,026
2020-01-27 $73.09 $74.24 $72.96 $73.01 $73.01 84,786
2020-01-24 $76.93 $77.17 $75.17 $76.20 $76.20 15,661
2020-01-23 $75.83 $77.30 $75.56 $77.13 $77.13 14,730
2020-01-22 $77.95 $78.02 $77.49 $77.73 $77.73 7,442
2020-01-21 $77.21 $77.80 $76.94 $77.56 $77.56 20,446
2020-01-17 $77.70 $78.10 $77.19 $77.64 $77.64 17,371
2020-01-16 $77.36 $78.15 $77.36 $77.65 $77.65 22,924
2020-01-15 $76.41 $77.03 $76.41 $77.00 $77.00 20,532
2020-01-14 $76.19 $76.72 $76.10 $76.29 $76.29 96,571
2020-01-13 $75.73 $76.24 $75.73 $76.12 $76.12 30,465
2020-01-10 $75.03 $75.89 $75.03 $75.83 $75.83 25,191
2020-01-09 $74.95 $75.29 $74.57 $75.29 $75.29 50,214
2020-01-08 $73.28 $74.63 $73.14 $73.79 $73.79 22,133
2020-01-07 $73.13 $73.55 $72.45 $73.07 $73.07 13,165
2020-01-06 $72.33 $73.15 $72.24 $72.90 $72.90 51,807
2020-01-03 $72.00 $73.34 $72.00 $72.65 $72.65 25,734
2020-01-02 $73.03 $73.95 $72.82 $73.90 $73.90 84,730
2019-12-31 $70.67 $72.31 $70.49 $71.89 $71.89 29,840
2019-12-30 $71.63 $71.76 $70.72 $71.01 $71.01 53,843
2019-12-27 $72.70 $72.91 $72.13 $72.23 $72.23 52,409
2019-12-26 $72.87 $73.43 $72.87 $73.20 $73.20 41,804
2019-12-24 $72.85 $73.25 $72.79 $73.25 $73.25 4,334
2019-12-23 $73.05 $73.50 $72.93 $73.18 $73.18 15,542
2019-12-20 $72.91 $73.82 $72.91 $73.35 $73.35 54,417
2019-12-19 $72.52 $73.18 $72.51 $73.18 $73.18 15,380
2019-12-18 $72.06 $73.02 $72.06 $72.40 $72.40 6,880
2019-12-17 $72.98 $73.00 $72.02 $72.40 $72.40 26,772
2019-12-16 $72.68 $73.42 $72.68 $73.19 $73.19 40,171
2019-12-13 $71.00 $72.19 $70.39 $72.19 $72.19 24,781
2019-12-12 $69.03 $70.84 $69.03 $70.61 $70.61 34,748
2019-12-11 $68.29 $69.49 $68.29 $69.49 $69.49 19,184
2019-12-10 $68.48 $69.08 $68.10 $68.20 $68.20 61,581
2019-12-09 $69.49 $69.85 $68.58 $68.71 $68.71 21,475
2019-12-06 $69.48 $70.00 $69.00 $69.83 $69.83 43,930
2019-12-05 $68.54 $68.54 $67.92 $68.39 $68.39 11,176
2019-12-04 $68.08 $68.37 $67.74 $67.95 $67.95 18,632
2019-12-03 $66.18 $67.33 $66.18 $67.33 $67.33 55,720
2019-12-02 $70.08 $70.08 $67.95 $68.10 $68.10 88,288
2019-11-29 $69.90 $70.21 $69.68 $69.85 $69.85 10,572
2019-11-27 $70.63 $70.86 $70.52 $70.64 $70.64 10,491
2019-11-26 $70.28 $70.58 $70.11 $70.58 $70.58 12,280
2019-11-25 $69.28 $70.02 $69.28 $69.80 $69.80 14,729
2019-11-22 $68.53 $68.62 $68.37 $68.48 $68.48 6,747
2019-11-21 $69.17 $69.17 $67.89 $68.17 $68.17 16,738
2019-11-20 $69.41 $69.71 $67.86 $68.84 $68.84 82,740
2019-11-19 $70.27 $70.36 $69.52 $69.80 $69.80 12,098
2019-11-18 $69.71 $70.20 $69.50 $70.08 $70.08 21,611
2019-11-15 $69.48 $70.31 $69.48 $70.03 $70.03 17,592
2019-11-14 $68.97 $69.25 $68.51 $69.25 $69.25 6,891
2019-11-13 $68.65 $69.12 $68.53 $69.12 $69.12 4,337
2019-11-12 $69.10 $69.31 $68.78 $69.09 $69.09 35,838
2019-11-11 $68.13 $69.04 $68.00 $68.90 $68.90 21,951
2019-11-08 $68.32 $68.77 $68.09 $68.61 $68.61 5,252
2019-11-07 $68.31 $68.70 $68.00 $68.23 $68.23 10,235
2019-11-06 $68.37 $68.43 $67.80 $68.26 $68.26 13,872
2019-11-05 $69.43 $69.53 $68.65 $68.74 $68.74 10,167
2019-11-04 $69.50 $69.65 $69.15 $69.29 $69.29 15,166
2019-11-01 $68.69 $69.40 $68.69 $69.08 $69.08 34,281
2019-10-31 $68.38 $68.49 $67.61 $68.06 $68.06 10,538
2019-10-30 $67.85 $68.58 $67.55 $68.11 $68.11 16,819
2019-10-29 $67.89 $68.38 $67.78 $67.93 $67.93 9,186
2019-10-28 $68.86 $68.86 $68.18 $68.33 $68.33 14,748
2019-10-25 $67.59 $68.53 $67.59 $68.49 $68.49 18,271
2019-10-24 $67.50 $67.90 $67.28 $67.88 $67.88 44,489
2019-10-23 $66.86 $67.63 $66.86 $67.55 $67.55 14,101
2019-10-22 $67.80 $68.25 $67.19 $67.64 $67.64 55,414
2019-10-21 $67.42 $67.76 $67.16 $67.76 $67.76 26,138
2019-10-18 $67.36 $67.63 $66.77 $66.93 $66.93 9,478
2019-10-17 $67.15 $67.69 $66.75 $67.01 $67.01 25,711
2019-10-16 $67.14 $67.14 $66.31 $66.86 $66.86 21,205
2019-10-15 $66.21 $67.38 $66.21 $66.80 $66.80 38,329
2019-10-14 $65.37 $66.26 $65.37 $66.26 $66.26 14,624
2019-10-11 $65.21 $66.08 $65.04 $65.61 $65.61 52,579
2019-10-10 $62.97 $64.09 $62.97 $63.88 $63.88 47,135
2019-10-09 $62.74 $63.71 $62.50 $62.50 $62.50 44,149
2019-10-08 $63.76 $64.05 $62.30 $62.52 $62.52 30,023
2019-10-07 $64.58 $65.34 $64.42 $65.09 $65.09 24,492
2019-10-04 $63.69 $65.01 $63.69 $65.01 $65.01 17,686
2019-10-03 $62.67 $63.50 $61.63 $63.50 $63.50 43,383
2019-10-02 $63.73 $63.73 $62.50 $62.67 $62.67 66,001
2019-10-01 $66.23 $66.71 $64.43 $64.68 $64.68 56,426
2019-09-30 $65.30 $66.19 $65.30 $65.66 $65.66 14,414
2019-09-27 $66.34 $66.34 $64.64 $65.01 $65.01 21,199
2019-09-26 $65.93 $66.10 $65.30 $65.93 $65.93 14,767
2019-09-25 $65.86 $66.35 $64.92 $65.93 $65.93 54,140
2019-09-24 $67.06 $67.43 $65.41 $66.05 $66.05 55,577
2019-09-23 $66.93 $67.05 $66.01 $66.01 $66.01 26,993
2019-09-20 $68.52 $68.72 $66.38 $66.55 $66.55 8,810
2019-09-19 $68.64 $69.21 $68.29 $68.41 $68.41 27,156
2019-09-18 $67.50 $68.15 $67.05 $68.15 $68.15 28,781
2019-09-17 $68.23 $68.41 $67.15 $68.41 $68.41 37,448
2019-09-16 $68.92 $69.11 $68.03 $68.23 $68.23 40,897
2019-09-13 $69.48 $69.53 $68.88 $69.17 $69.17 45,256
2019-09-12 $69.16 $69.32 $68.31 $69.21 $69.21 68,773
2019-09-11 $68.10 $68.70 $67.80 $68.62 $68.62 17,926
2019-09-10 $68.37 $68.37 $67.53 $67.99 $67.99 8,997
2019-09-09 $68.81 $68.81 $67.59 $68.47 $68.47 44,387
2019-09-06 $67.96 $68.45 $67.53 $68.45 $68.45 51,104
2019-09-05 $67.75 $68.09 $67.30 $67.70 $67.70 49,431
2019-09-04 $65.31 $66.72 $65.18 $66.70 $66.70 28,049
2019-09-03 $65.54 $65.76 $64.40 $64.41 $64.41 93,717
2019-08-30 $67.49 $67.53 $65.62 $66.24 $66.24 19,250
2019-08-29 $66.35 $66.76 $65.84 $66.68 $66.68 26,008
2019-08-28 $63.87 $65.12 $63.54 $64.98 $64.98 17,659
2019-08-27 $65.83 $66.26 $64.00 $64.85 $64.85 39,950
2019-08-26 $65.84 $66.10 $64.85 $65.25 $65.25 88,277
2019-08-23 $68.35 $69.03 $64.24 $64.46 $64.46 75,472
2019-08-22 $69.48 $69.48 $67.96 $68.84 $68.84 24,804
2019-08-21 $69.35 $69.56 $68.97 $69.01 $69.01 19,367
2019-08-20 $69.81 $69.81 $68.11 $68.11 $68.11 27,270
2019-08-19 $68.93 $69.70 $68.72 $69.70 $69.70 50,777
2019-08-16 $67.00 $67.95 $67.00 $67.86 $67.86 25,082
2019-08-15 $66.41 $66.81 $65.10 $66.55 $66.55 129,773
2019-08-14 $68.21 $68.56 $65.45 $65.45 $65.45 65,701
2019-08-13 $67.53 $70.48 $67.12 $70.19 $70.19 47,719
2019-08-12 $70.18 $70.18 $68.14 $68.32 $68.32 30,921
2019-08-09 $71.64 $71.73 $70.31 $70.65 $70.65 38,205
2019-08-08 $70.27 $72.00 $70.27 $71.90 $71.90 43,923
2019-08-07 $67.81 $69.97 $67.50 $69.94 $69.94 91,798
2019-08-06 $70.04 $70.46 $68.29 $69.34 $69.34 79,371
2019-08-05 $70.96 $70.96 $68.60 $69.25 $69.25 118,463
2019-08-02 $72.06 $72.68 $71.40 $71.85 $71.85 93,556
2019-08-01 $73.75 $75.19 $71.83 $72.07 $72.07 105,347
2019-07-31 $75.89 $76.10 $72.55 $73.07 $73.07 53,400
2019-07-30 $75.90 $76.50 $75.76 $75.91 $75.91 37,387
2019-07-29 $76.40 $76.66 $76.05 $76.64 $76.64 14,993
2019-07-26 $75.92 $77.20 $75.92 $76.48 $76.48 13,569
2019-07-25 $76.98 $76.98 $75.69 $75.96 $75.96 31,918
2019-07-24 $75.51 $77.25 $75.51 $77.10 $77.10 30,550
2019-07-23 $75.02 $76.20 $74.84 $76.20 $76.20 41,547
2019-07-22 $74.75 $75.01 $74.24 $74.24 $74.24 55,450
2019-07-19 $75.18 $75.18 $74.35 $74.54 $74.54 18,986
2019-07-18 $74.47 $75.31 $74.42 $74.44 $74.44 14,802
2019-07-17 $75.74 $75.91 $74.75 $74.81 $74.81 20,713
2019-07-16 $76.33 $76.33 $75.21 $75.27 $75.27 31,290
2019-07-15 $76.30 $76.64 $75.75 $76.64 $76.64 14,553
2019-07-12 $76.40 $76.65 $76.04 $76.35 $76.35 19,785
2019-07-11 $75.86 $76.34 $75.46 $76.34 $76.34 16,926
2019-07-10 $75.69 $76.04 $75.38 $75.60 $75.60 16,669
2019-07-09 $74.90 $75.44 $74.82 $75.06 $75.06 12,815
2019-07-08 $75.63 $76.31 $75.12 $75.12 $75.12 65,962
2019-07-05 $75.51 $76.70 $74.86 $76.70 $76.70 51,819
2019-07-03 $76.20 $76.41 $75.80 $76.30 $76.30 33,914
2019-07-02 $74.80 $76.00 $74.80 $75.96 $75.96 37,466
2019-07-01 $74.70 $75.41 $74.70 $75.29 $75.29 35,689
2019-06-28 $72.74 $73.50 $72.74 $73.26 $73.26 14,869
2019-06-27 $72.13 $72.67 $71.92 $72.61 $72.61 15,586
2019-06-26 $72.25 $72.42 $71.84 $72.18 $72.18 8,109
2019-06-25 $73.11 $73.11 $71.61 $71.84 $71.84 25,973
2019-06-24 $72.73 $73.62 $72.73 $72.88 $72.88 27,765
2019-06-21 $74.17 $74.22 $72.50 $72.71 $72.71 33,754
2019-06-20 $73.98 $74.55 $72.74 $74.50 $74.50 46,460
2019-06-19 $73.68 $73.99 $73.09 $73.28 $73.28 17,157
2019-06-18 $73.87 $74.30 $73.07 $73.35 $73.35 39,792
2019-06-17 $72.85 $73.36 $72.74 $73.30 $73.30 52,899
2019-06-14 $72.29 $72.87 $71.96 $72.84 $72.84 17,470
2019-06-13 $72.71 $72.77 $72.04 $72.48 $72.48 19,195
2019-06-12 $72.45 $72.46 $71.90 $72.33 $72.33 77,199
2019-06-11 $73.67 $73.67 $72.20 $72.39 $72.39 128,456
2019-06-10 $73.21 $73.21 $72.49 $73.00 $73.00 16,477
2019-06-07 $72.73 $73.20 $72.20 $72.21 $72.21 68,153
2019-06-06 $72.64 $72.90 $71.88 $72.77 $72.77 30,088
2019-06-05 $71.88 $72.43 $71.18 $72.22 $72.22 118,956
2019-06-04 $70.50 $71.49 $70.15 $71.41 $71.41 35,703
2019-06-03 $69.49 $70.31 $68.54 $69.40 $69.40 47,442
2019-05-31 $70.00 $70.11 $69.35 $69.59 $69.59 57,155
2019-05-30 $70.71 $71.19 $70.22 $70.82 $70.82 25,380
2019-05-29 $70.44 $71.04 $70.05 $70.40 $70.40 45,806
2019-05-28 $72.20 $72.49 $71.11 $71.20 $71.20 46,476
2019-05-24 $72.23 $72.81 $71.24 $71.26 $71.26 55,524
2019-05-23 $72.07 $72.25 $71.17 $71.65 $71.65 63,843
2019-05-22 $73.40 $73.80 $73.04 $73.51 $73.51 23,645
2019-05-21 $73.47 $73.65 $73.15 $73.55 $73.55 49,358
2019-05-20 $72.12 $73.24 $71.64 $72.51 $72.51 120,764
2019-05-17 $71.99 $73.74 $71.99 $73.07 $73.07 38,567
2019-05-16 $72.32 $74.00 $72.32 $73.61 $73.61 111,654
2019-05-15 $70.50 $72.87 $70.24 $72.67 $72.67 50,789
2019-05-14 $70.17 $71.57 $70.17 $71.34 $71.34 47,806
2019-05-13 $70.36 $71.10 $68.98 $69.24 $69.24 210,147
2019-05-10 $71.17 $73.73 $70.20 $73.43 $73.43 121,146
2019-05-09 $70.15 $71.65 $69.62 $71.22 $71.22 55,076
2019-05-08 $70.39 $72.48 $70.39 $71.53 $71.53 153,070
2019-05-07 $72.82 $73.65 $69.84 $70.03 $70.03 273,804
2019-05-06 $73.00 $74.94 $72.54 $74.68 $74.68 120,200
2019-05-03 $74.80 $75.78 $74.80 $75.75 $75.75 49,060
2019-05-02 $74.36 $74.81 $73.16 $73.53 $73.53 64,965
2019-05-01 $75.67 $76.28 $74.03 $74.03 $74.03 77,164
2019-04-30 $75.96 $75.96 $74.76 $75.45 $75.45 23,674
2019-04-29 $75.61 $76.30 $75.37 $75.70 $75.70 24,720
2019-04-26 $75.52 $76.34 $75.50 $75.90 $75.90 33,586
2019-04-25 $75.75 $76.70 $75.14 $75.50 $75.50 53,597
2019-04-24 $76.27 $76.40 $75.69 $76.01 $76.01 189,145
2019-04-23 $76.41 $76.88 $76.40 $76.40 $76.40 55,164
2019-04-22 $75.00 $76.52 $74.97 $76.25 $76.25 53,984
2019-04-18 $75.96 $76.06 $75.22 $76.04 $76.04 68,382
2019-04-17 $75.83 $75.95 $75.00 $75.70 $75.70 47,594
2019-04-16 $76.27 $76.32 $75.48 $75.82 $75.82 71,435
2019-04-15 $76.20 $76.48 $75.28 $76.24 $76.24 77,618
2019-04-12 $76.50 $76.84 $75.71 $76.09 $76.09 50,979
2019-04-11 $75.32 $76.03 $75.32 $75.92 $75.92 22,192
2019-04-10 $75.04 $75.66 $74.85 $75.12 $75.12 42,548
2019-04-09 $75.61 $75.70 $74.47 $75.04 $75.04 47,716
2019-04-08 $75.63 $76.51 $75.49 $76.45 $76.45 47,011
2019-04-05 $75.49 $75.87 $75.27 $75.50 $75.50 23,387
2019-04-04 $74.80 $75.60 $74.80 $74.83 $74.83 24,739
2019-04-03 $75.00 $75.30 $74.38 $74.97 $74.97 32,681
2019-04-02 $74.66 $75.12 $74.62 $74.70 $74.70 13,706
2019-04-01 $74.76 $75.23 $74.45 $75.21 $75.21 127,677
2019-03-29 $73.23 $74.28 $72.92 $74.24 $74.24 139,706
2019-03-28 $72.43 $72.81 $71.84 $72.35 $72.35 24,523
2019-03-27 $73.50 $73.50 $71.68 $72.39 $72.39 22,175
2019-03-26 $73.11 $73.77 $72.73 $73.30 $73.30 36,091
2019-03-25 $72.63 $73.24 $71.72 $71.96 $71.96 128,803
2019-03-22 $74.91 $75.45 $72.43 $72.77 $72.77 190,799
2019-03-21 $74.52 $75.93 $74.52 $75.22 $75.22 73,014
2019-03-20 $75.22 $75.90 $74.67 $74.97 $74.97 51,278
2019-03-19 $76.20 $76.26 $74.50 $75.25 $75.25 48,875
2019-03-18 $76.01 $76.46 $75.72 $76.08 $76.08 32,229
2019-03-15 $75.45 $76.49 $75.45 $75.98 $75.98 40,028
2019-03-14 $75.69 $76.08 $75.25 $75.72 $75.72 77,675
2019-03-13 $75.31 $75.76 $75.04 $75.58 $75.58 72,537
2019-03-12 $75.02 $75.26 $74.59 $75.16 $75.16 57,848
2019-03-11 $72.50 $74.42 $72.35 $74.42 $74.42 99,528
2019-03-08 $70.88 $71.75 $70.50 $71.68 $71.68 59,114
2019-03-07 $73.34 $73.39 $71.71 $72.21 $72.21 78,309
2019-03-06 $74.70 $74.87 $73.71 $73.78 $73.78 52,503
2019-03-05 $75.38 $75.39 $74.44 $74.71 $74.71 25,682
2019-03-04 $76.44 $76.59 $74.00 $74.95 $74.95 93,308
2019-03-01 $75.40 $76.37 $75.07 $76.10 $76.10 95,816
2019-02-28 $74.33 $75.15 $74.26 $74.87 $74.87 35,733
2019-02-27 $73.72 $75.02 $73.12 $74.52 $74.52 93,451
2019-02-26 $74.09 $74.94 $73.94 $73.94 $73.94 59,312
2019-02-25 $75.26 $75.95 $74.51 $74.65 $74.65 34,281
2019-02-22 $73.64 $74.50 $73.58 $74.49 $74.49 35,716
2019-02-21 $73.10 $73.97 $72.42 $73.24 $73.24 51,322
2019-02-20 $72.69 $73.47 $72.30 $73.47 $73.47 54,509
2019-02-19 $72.14 $73.08 $71.99 $72.77 $72.77 65,791
2019-02-15 $71.45 $72.08 $71.24 $72.01 $72.01 38,122
2019-02-14 $71.49 $72.02 $70.95 $71.27 $71.27 42,696
2019-02-13 $71.05 $72.03 $71.05 $71.91 $71.91 38,158
2019-02-12 $72.00 $72.11 $71.15 $71.28 $71.28 74,776
2019-02-11 $71.31 $71.31 $70.35 $70.75 $70.75 52,792
2019-02-08 $69.89 $71.03 $69.19 $70.63 $70.63 106,169
2019-02-07 $70.28 $70.80 $69.06 $70.77 $70.77 80,971
2019-02-06 $71.54 $71.77 $70.91 $71.56 $71.56 60,222
2019-02-05 $70.65 $71.98 $70.59 $71.01 $71.01 47,651
2019-02-04 $69.07 $70.40 $68.86 $70.25 $70.25 44,868
2019-02-01 $68.69 $69.32 $68.29 $69.07 $69.07 94,587
2019-01-31 $67.23 $68.49 $67.13 $68.49 $68.49 62,796
2019-01-30 $66.22 $67.30 $66.15 $67.11 $67.11 40,612
2019-01-29 $66.13 $66.63 $65.56 $66.00 $66.00 22,261
2019-01-28 $66.23 $66.46 $65.28 $66.13 $66.13 69,761
2019-01-25 $66.86 $67.22 $66.45 $67.00 $67.00 53,539
2019-01-24 $64.77 $66.10 $64.53 $65.98 $65.98 47,546
2019-01-23 $65.71 $65.98 $63.81 $64.51 $64.51 120,967
2019-01-22 $66.73 $66.73 $64.66 $65.27 $65.27 189,009
2019-01-18 $66.47 $67.08 $65.87 $66.83 $66.83 34,928
2019-01-17 $65.43 $66.00 $65.31 $65.40 $65.40 31,052
2019-01-16 $65.93 $66.58 $65.55 $65.55 $65.55 63,483
2019-01-15 $64.46 $66.14 $64.26 $65.93 $65.93 67,709
2019-01-14 $63.57 $64.77 $63.15 $64.48 $64.48 41,500
2019-01-11 $63.00 $64.17 $62.67 $64.09 $64.09 51,112
2019-01-10 $63.07 $63.40 $62.40 $63.34 $63.34 61,623
2019-01-09 $63.00 $63.66 $62.70 $63.27 $63.27 72,487
2019-01-08 $62.40 $62.78 $61.44 $62.78 $62.78 24,505
2019-01-07 $61.63 $62.57 $61.41 $62.07 $62.07 39,912
2019-01-04 $60.35 $61.62 $60.00 $61.41 $61.41 73,284
2019-01-03 $60.10 $60.10 $58.78 $59.10 $59.10 31,555
2019-01-02 $59.90 $61.22 $59.58 $61.06 $61.06 46,105
2018-12-31 $60.74 $60.80 $60.00 $60.41 $60.41 68,793
2018-12-28 $59.57 $60.11 $58.56 $59.67 $59.67 40,938
2018-12-27 $59.23 $59.91 $57.69 $59.66 $59.66 98,847
2018-12-26 $60.00 $60.92 $59.00 $60.92 $60.92 145,618
2018-12-24 $58.80 $59.31 $58.20 $59.31 $59.31 52,819
2018-12-21 $59.86 $61.14 $59.00 $59.11 $59.11 70,178
2018-12-20 $59.98 $60.20 $58.51 $59.52 $59.52 93,174
2018-12-19 $61.00 $61.90 $59.63 $60.48 $60.48 79,836
2018-12-18 $61.69 $61.87 $60.06 $61.00 $61.00 75,559
2018-12-17 $62.20 $62.70 $60.67 $61.06 $61.06 134,967
2018-12-14 $63.10 $63.28 $62.27 $62.94 $62.94 58,899
2018-12-13 $64.08 $64.58 $63.16 $63.76 $63.76 47,743
2018-12-12 $64.87 $64.87 $63.65 $63.70 $63.70 31,095
2018-12-11 $64.80 $65.01 $62.47 $63.60 $63.60 39,009
2018-12-10 $63.77 $64.06 $61.61 $63.61 $63.61 104,046
2018-12-07 $66.13 $66.80 $63.03 $63.95 $63.95 63,187
2018-12-06 $63.68 $65.91 $62.31 $65.36 $65.36 155,330
2018-12-04 $70.09 $70.50 $66.29 $66.29 $66.29 147,317
2018-12-03 $70.89 $71.00 $70.00 $70.59 $70.59 183,046
2018-11-30 $66.84 $68.38 $66.80 $67.99 $67.99 32,290
2018-11-29 $67.03 $67.56 $65.80 $66.81 $66.81 57,523
2018-11-28 $66.96 $68.20 $65.86 $67.80 $67.80 68,128
2018-11-27 $65.51 $66.47 $65.00 $66.34 $66.34 62,405
2018-11-26 $64.55 $65.66 $64.35 $65.60 $65.60 45,966
2018-11-23 $63.51 $64.17 $63.10 $63.80 $63.80 14,348
2018-11-21 $64.27 $64.28 $63.55 $63.64 $63.64 36,557
2018-11-20 $63.73 $64.46 $63.03 $63.46 $63.46 217,374
2018-11-19 $68.09 $68.20 $65.50 $65.59 $65.59 97,715
2018-11-16 $65.88 $68.10 $65.88 $68.05 $68.05 52,080
2018-11-15 $65.64 $66.66 $64.50 $66.26 $66.26 77,203
2018-11-14 $68.16 $68.34 $65.59 $66.50 $66.50 79,740
2018-11-13 $67.80 $68.48 $66.61 $67.34 $67.34 104,749
2018-11-12 $70.64 $70.68 $67.70 $67.78 $67.78 83,245
2018-11-09 $71.53 $71.60 $70.01 $70.79 $70.79 147,993
2018-11-08 $71.60 $72.95 $71.38 $72.19 $72.19 165,171
2018-11-07 $70.49 $71.70 $70.38 $71.61 $71.61 152,067
2018-11-06 $67.62 $69.10 $67.62 $68.85 $68.85 39,347
2018-11-05 $66.49 $68.09 $66.49 $67.67 $67.67 82,674
2018-11-02 $67.41 $68.27 $65.56 $66.55 $66.55 127,196
2018-11-01 $65.90 $67.28 $65.48 $67.25 $67.25 170,286
2018-10-31 $65.95 $66.58 $65.30 $66.01 $66.01 77,003
2018-10-30 $63.97 $64.98 $63.51 $64.82 $64.82 69,587
2018-10-29 $66.15 $66.47 $62.57 $64.30 $64.30 191,942
2018-10-26 $64.79 $66.13 $63.71 $64.68 $64.68 148,006
2018-10-25 $66.77 $67.98 $66.11 $67.07 $67.07 119,842
2018-10-24 $69.10 $69.24 $65.50 $65.67 $65.67 86,369
2018-10-23 $67.32 $69.57 $66.60 $69.24 $69.24 92,571
2018-10-22 $70.91 $70.95 $69.05 $70.21 $70.21 53,569
2018-10-19 $70.44 $71.14 $69.20 $70.14 $70.14 58,381
2018-10-18 $71.97 $72.59 $69.44 $70.30 $70.30 78,140
2018-10-17 $72.17 $72.17 $69.73 $71.63 $71.63 116,240
2018-10-16 $71.50 $72.72 $71.01 $72.35 $72.35 231,727
2018-10-15 $70.70 $71.25 $69.41 $70.62 $70.62 186,748
2018-10-12 $72.03 $72.25 $68.14 $71.26 $71.26 127,368
2018-10-11 $71.38 $72.24 $66.94 $68.42 $68.42 357,166
2018-10-10 $77.01 $77.01 $71.00 $71.00 $71.00 162,600
2018-10-09 $76.65 $78.19 $75.87 $77.17 $77.17 127,419
2018-10-08 $77.39 $78.27 $74.76 $77.59 $77.59 225,420
2018-10-05 $79.14 $79.88 $76.35 $77.85 $77.85 100,684
2018-10-04 $79.65 $79.79 $77.57 $78.90 $78.90 74,636
2018-10-03 $80.86 $81.06 $79.87 $80.50 $80.50 26,860
2018-10-02 $80.73 $81.20 $80.09 $80.39 $80.39 32,235
2018-10-01 $81.45 $81.68 $80.20 $80.87 $80.87 49,623
2018-09-28 $79.60 $80.41 $79.60 $80.23 $80.23 29,085
2018-09-27 $80.11 $80.73 $79.97 $80.23 $80.23 27,950
2018-09-26 $80.76 $80.79 $79.09 $79.55 $79.55 49,875
2018-09-25 $81.00 $81.36 $79.87 $79.88 $79.88 29,981
2018-09-24 $79.71 $80.60 $79.12 $80.43 $80.43 28,610
2018-09-21 $80.37 $80.89 $80.08 $80.21 $80.21 77,759
2018-09-20 $80.57 $80.65 $80.00 $80.34 $80.34 32,295
2018-09-19 $79.98 $80.43 $79.80 $80.10 $80.10 45,479
2018-09-18 $79.87 $80.45 $79.24 $79.28 $79.28 38,443
2018-09-17 $80.43 $80.83 $79.50 $79.72 $79.72 48,973
2018-09-14 $80.37 $80.89 $79.56 $80.83 $80.83 55,101
2018-09-13 $79.62 $80.24 $79.62 $79.89 $79.89 45,099
2018-09-12 $78.33 $79.11 $78.09 $78.71 $78.71 39,131
2018-09-11 $76.07 $77.99 $75.92 $77.95 $77.95 70,321
2018-09-10 $76.14 $76.88 $76.00 $76.51 $76.51 47,764
2018-09-07 $75.35 $76.36 $75.07 $75.39 $75.39 67,050
2018-09-06 $77.09 $77.39 $75.58 $76.03 $76.03 84,136
2018-09-05 $77.71 $77.71 $76.75 $77.63 $77.63 32,532
2018-09-04 $77.64 $77.91 $76.59 $77.70 $77.70 64,435
2018-08-31 $76.81 $78.33 $76.78 $77.72 $77.72 98,797
2018-08-30 $78.00 $78.36 $76.50 $77.06 $77.06 62,479
2018-08-29 $78.85 $78.98 $78.09 $78.31 $78.31 57,600
2018-08-28 $79.61 $79.61 $78.34 $78.50 $78.50 46,469
2018-08-27 $79.81 $79.99 $79.13 $79.20 $79.20 64,737
2018-08-24 $79.57 $79.94 $79.29 $79.43 $79.43 29,349
2018-08-23 $79.32 $79.85 $78.94 $79.04 $79.04 32,561
2018-08-22 $79.20 $79.42 $78.79 $79.21 $79.21 45,151
2018-08-21 $80.21 $80.60 $78.70 $78.73 $78.73 61,323
2018-08-20 $79.82 $80.12 $79.48 $79.92 $79.92 138,056
2018-08-17 $77.68 $79.50 $77.57 $78.82 $78.82 75,699
2018-08-16 $77.78 $78.73 $77.43 $78.30 $78.30 77,020
2018-08-15 $76.76 $77.12 $74.39 $76.57 $76.57 155,007
2018-08-14 $77.00 $78.39 $76.53 $78.34 $78.34 50,462
2018-08-13 $77.97 $79.24 $76.40 $76.57 $76.57 191,646
2018-08-10 $78.19 $79.24 $77.95 $78.51 $78.51 88,524
2018-08-09 $80.31 $80.89 $79.84 $79.93 $79.93 17,523
2018-08-08 $80.10 $80.90 $79.97 $80.59 $80.59 66,234
2018-08-07 $79.60 $80.42 $79.51 $80.00 $80.00 65,252
2018-08-06 $77.85 $79.40 $77.77 $79.08 $79.08 108,991
2018-08-03 $76.08 $78.37 $76.08 $77.79 $77.79 88,029
2018-08-02 $76.08 $77.67 $75.79 $77.39 $77.39 66,173
2018-08-01 $77.26 $78.10 $77.01 $77.29 $77.29 104,945
2018-07-31 $76.72 $77.32 $76.40 $76.67 $76.67 116,047
2018-07-30 $77.03 $77.30 $75.44 $75.59 $75.59 105,722
2018-07-27 $77.83 $77.83 $75.78 $76.72 $76.72 55,919
2018-07-26 $77.66 $77.91 $77.22 $77.66 $77.66 18,640
2018-07-25 $77.03 $78.00 $77.03 $77.82 $77.82 34,657
2018-07-24 $78.15 $78.19 $76.43 $77.49 $77.49 69,442
2018-07-23 $76.73 $77.26 $76.18 $76.91 $76.91 34,363
2018-07-20 $76.73 $77.25 $76.50 $76.82 $76.82 96,021
2018-07-19 $77.22 $77.77 $76.93 $77.61 $77.61 45,683
2018-07-18 $77.86 $78.08 $77.14 $77.71 $77.71 21,814
2018-07-17 $77.51 $78.56 $77.49 $77.67 $77.67 93,206
2018-07-16 $78.36 $78.76 $77.59 $78.42 $78.42 51,244
2018-07-13 $77.95 $78.64 $77.36 $78.53 $78.53 60,057
2018-07-12 $77.36 $78.12 $77.00 $78.07 $78.07 78,808
2018-07-11 $76.46 $77.35 $76.29 $76.89 $76.89 31,527
2018-07-10 $77.59 $78.06 $77.06 $78.06 $78.06 78,762
2018-07-09 $75.45 $77.37 $75.33 $77.24 $77.24 256,644
2018-07-06 $72.92 $74.35 $72.74 $74.23 $74.23 84,509
2018-07-05 $72.42 $72.86 $71.76 $72.86 $72.86 60,171
2018-07-03 $72.76 $72.79 $71.28 $71.49 $71.49 43,322
2018-07-02 $70.83 $72.25 $70.31 $72.19 $72.19 87,147
2018-06-29 $73.22 $73.79 $72.27 $72.42 $72.42 108,560
2018-06-28 $71.22 $72.15 $69.74 $71.73 $71.73 113,090
2018-06-27 $73.68 $74.50 $71.10 $71.43 $71.43 188,966
2018-06-26 $73.35 $73.97 $72.78 $73.16 $73.16 259,226
2018-06-25 $75.80 $75.84 $71.65 $72.47 $72.47 324,601
2018-06-22 $77.08 $77.37 $76.35 $76.38 $76.38 111,493
2018-06-21 $77.31 $77.36 $75.42 $75.96 $75.96 91,158
2018-06-20 $78.00 $78.33 $77.09 $77.42 $77.42 85,855
2018-06-19 $77.15 $77.86 $76.50 $77.27 $77.27 172,984
2018-06-18 $77.14 $78.81 $76.88 $78.69 $78.69 103,612
2018-06-15 $77.81 $78.20 $77.34 $77.86 $77.86 63,369
2018-06-14 $78.39 $79.20 $78.30 $78.45 $78.45 83,442
2018-06-13 $78.06 $78.57 $77.36 $77.51 $77.51 103,153
2018-06-12 $77.88 $78.08 $77.34 $77.56 $77.56 64,647
2018-06-11 $77.65 $77.94 $77.19 $77.66 $77.66 58,750
2018-06-08 $76.88 $78.13 $76.74 $77.79 $77.79 131,801
2018-06-07 $78.58 $78.72 $76.58 $77.47 $77.47 143,275
2018-06-06 $77.05 $78.22 $76.86 $78.20 $78.20 180,725
2018-06-05 $76.05 $76.77 $75.85 $76.68 $76.68 152,581
2018-06-04 $75.05 $75.94 $75.05 $75.83 $75.83 160,842
2018-06-01 $74.37 $74.65 $73.78 $74.22 $74.22 141,004
2018-05-31 $72.99 $73.24 $72.05 $72.83 $72.83 123,385
2018-05-30 $73.87 $74.44 $72.90 $72.91 $72.91 193,808
2018-05-29 $74.42 $75.29 $72.73 $73.41 $73.41 280,114
2018-05-25 $75.00 $76.08 $75.00 $75.23 $75.23 67,456
2018-05-24 $75.59 $75.96 $73.93 $75.41 $75.41 88,243
2018-05-23 $73.80 $75.74 $73.37 $75.69 $75.69 90,464
2018-05-22 $76.17 $76.38 $74.74 $74.74 $74.74 122,190
2018-05-21 $75.40 $76.03 $75.25 $75.64 $75.64 170,989
2018-05-18 $74.63 $74.63 $73.96 $74.05 $74.05 93,738
2018-05-17 $73.75 $74.88 $73.75 $74.61 $74.61 101,828
2018-05-16 $73.06 $74.78 $73.04 $74.21 $74.21 104,307
2018-05-15 $74.29 $74.40 $72.90 $73.17 $73.17 187,417
2018-05-14 $74.40 $75.57 $74.40 $75.42 $75.42 96,800
2018-05-11 $73.46 $73.87 $73.22 $73.87 $73.87 161,556
2018-05-10 $71.32 $73.46 $71.25 $73.30 $73.30 145,774
2018-05-09 $70.18 $71.28 $70.06 $71.10 $71.10 102,585
2018-05-08 $69.48 $69.99 $69.05 $69.82 $69.82 46,593
2018-05-07 $69.96 $70.13 $69.56 $69.86 $69.86 27,505
2018-05-04 $68.37 $69.88 $68.24 $69.84 $69.84 64,193
2018-05-03 $67.86 $69.14 $66.76 $68.50 $68.50 92,100
2018-05-02 $69.26 $70.32 $68.98 $69.05 $69.05 147,965
2018-05-01 $67.58 $69.13 $67.55 $69.06 $69.06 138,773
2018-04-30 $68.67 $69.07 $68.01 $68.23 $68.23 91,643
2018-04-27 $68.32 $68.33 $67.38 $68.13 $68.13 68,930
2018-04-26 $66.55 $68.23 $66.55 $67.69 $67.69 87,167
2018-04-25 $67.35 $67.41 $65.80 $66.05 $66.05 107,258
2018-04-24 $68.52 $68.81 $65.06 $67.03 $67.03 163,000
2018-04-23 $67.42 $68.75 $67.14 $67.83 $67.83 70,028
2018-04-20 $68.20 $68.50 $67.09 $67.55 $67.55 69,199
2018-04-19 $67.88 $68.33 $67.14 $68.15 $68.15 137,255
2018-04-18 $67.07 $68.74 $66.17 $68.37 $68.37 113,575
2018-04-17 $66.46 $67.78 $66.28 $67.48 $67.48 165,902
2018-04-16 $65.22 $66.16 $65.22 $66.02 $66.02 85,526
2018-04-13 $64.45 $64.50 $63.45 $64.36 $64.36 108,635
2018-04-12 $62.40 $63.53 $62.37 $63.23 $63.23 54,717
2018-04-11 $61.99 $62.44 $61.45 $61.85 $61.85 53,112
2018-04-10 $62.65 $62.98 $62.16 $62.96 $62.96 47,576
2018-04-09 $62.57 $63.16 $61.99 $62.06 $62.06 54,272
2018-04-06 $63.09 $63.85 $60.60 $62.03 $62.03 80,799
2018-04-05 $63.49 $63.80 $63.05 $63.67 $63.67 50,721
2018-04-04 $61.04 $63.25 $60.80 $63.12 $63.12 145,385
2018-04-03 $62.36 $63.01 $61.50 $62.94 $62.94 75,980
2018-04-02 $63.27 $63.39 $60.60 $62.17 $62.17 120,132
2018-03-29 $62.87 $64.23 $62.48 $63.91 $63.91 48,006
2018-03-28 $63.29 $63.72 $61.25 $61.95 $61.95 186,129
2018-03-27 $66.05 $66.05 $62.58 $62.97 $62.97 123,571
2018-03-26 $65.99 $66.24 $64.52 $66.24 $66.24 131,275
2018-03-23 $66.49 $67.53 $63.90 $63.90 $63.90 149,664
2018-03-22 $66.55 $67.35 $65.57 $65.83 $65.83 105,583
2018-03-21 $68.32 $69.86 $67.92 $68.25 $68.25 83,718
2018-03-20 $67.88 $68.64 $67.24 $67.92 $67.92 109,514
2018-03-19 $69.12 $69.12 $66.52 $68.03 $68.03 205,105
2018-03-16 $69.45 $70.10 $69.25 $69.63 $69.63 65,103
2018-03-15 $68.25 $69.21 $67.66 $68.97 $68.97 82,387
2018-03-14 $69.42 $69.54 $67.49 $67.80 $67.80 69,319
2018-03-13 $70.79 $71.20 $68.38 $68.88 $68.88 191,706
2018-03-12 $70.79 $71.20 $69.48 $69.64 $69.64 263,809
2018-03-09 $68.70 $71.06 $68.70 $71.06 $71.06 186,825
2018-03-08 $67.88 $68.49 $67.40 $68.00 $68.00 84,845
2018-03-07 $66.50 $67.50 $65.93 $67.29 $67.29 97,757
2018-03-06 $68.90 $68.90 $66.70 $67.61 $67.61 54,436
2018-03-05 $66.15 $68.41 $65.95 $68.23 $68.23 70,776
2018-03-02 $64.60 $67.11 $63.78 $66.80 $66.80 218,107
2018-03-01 $68.99 $69.28 $65.06 $66.26 $66.26 335,303
2018-02-28 $71.10 $71.32 $68.36 $68.50 $68.50 130,642
2018-02-27 $72.68 $72.76 $69.51 $69.98 $69.98 147,235
2018-02-26 $72.63 $73.23 $72.05 $73.15 $73.15 141,828
2018-02-23 $69.73 $71.59 $69.43 $71.58 $71.58 133,206
2018-02-22 $68.84 $69.62 $68.10 $68.93 $68.93 61,731
2018-02-21 $69.45 $70.63 $67.86 $68.03 $68.03 155,599
2018-02-20 $68.74 $69.53 $68.22 $69.04 $69.04 133,432
2018-02-16 $69.94 $70.96 $69.41 $70.01 $70.01 184,462
2018-02-15 $69.50 $70.43 $68.45 $70.21 $70.21 136,848
2018-02-14 $66.53 $68.78 $66.28 $68.43 $68.43 116,214
2018-02-13 $66.27 $67.20 $65.35 $66.94 $66.94 137,921
2018-02-12 $68.88 $69.34 $66.49 $67.74 $67.74 249,708
2018-02-09 $64.63 $67.27 $61.00 $65.65 $65.65 248,210
2018-02-08 $68.49 $68.54 $62.50 $62.50 $62.50 327,237
2018-02-07 $69.23 $70.94 $67.71 $67.86 $67.86 483,646
2018-02-06 $65.00 $69.41 $63.11 $68.50 $68.50 694,788
2018-02-05 $83.49 $86.15 $74.15 $74.54 $74.54 332,541
2018-02-02 $87.76 $87.80 $84.54 $85.41 $85.41 235,403
2018-02-01 $87.36 $89.90 $87.02 $88.95 $88.95 296,339
2018-01-31 $87.56 $88.31 $86.47 $87.47 $87.47 170,038
2018-01-30 $86.25 $87.10 $84.91 $86.55 $86.55 370,422
2018-01-29 $88.86 $89.27 $87.29 $87.90 $87.90 300,425
2018-01-26 $90.06 $90.41 $89.41 $89.67 $89.67 181,708
2018-01-25 $90.55 $90.55 $89.10 $89.25 $89.25 199,989
2018-01-24 $91.51 $91.51 $89.08 $90.01 $90.01 179,939
2018-01-23 $92.79 $93.10 $91.30 $91.35 $91.35 93,498
2018-01-22 $91.35 $92.94 $91.26 $92.94 $92.94 107,355
2018-01-19 $91.71 $92.54 $91.33 $91.65 $91.65 64,532
2018-01-18 $91.65 $92.79 $90.15 $91.62 $91.62 152,118
2018-01-17 $91.51 $92.54 $90.88 $91.95 $91.95 244,594
2018-01-16 $94.10 $94.16 $90.25 $91.38 $91.38 375,509
2018-01-12 $94.05 $94.42 $93.81 $93.87 $93.87 73,985
2018-01-11 $93.66 $94.01 $93.30 $93.67 $93.67 101,267
2018-01-10 $91.85 $93.17 $91.05 $92.96 $92.96 119,064
2018-01-09 $92.28 $92.78 $91.89 $91.95 $91.95 93,077
2018-01-08 $91.67 $92.68 $91.43 $92.24 $92.24 117,091
2018-01-05 $91.17 $91.58 $90.88 $91.42 $91.42 69,953
2018-01-04 $92.15 $92.38 $90.90 $91.11 $91.11 138,560
2018-01-03 $91.10 $91.52 $91.08 $91.50 $91.50 107,120
2018-01-02 $88.94 $90.15 $88.81 $90.15 $90.15 201,009
2017-12-29 $89.07 $89.24 $88.36 $88.65 $88.65 80,159
2017-12-28 $88.96 $88.97 $88.63 $88.74 $88.74 49,735
2017-12-27 $88.55 $89.11 $88.25 $88.47 $88.47 87,233
2017-12-26 $88.00 $88.76 $87.71 $88.48 $88.48 40,620
2017-12-22 $87.86 $87.96 $87.34 $87.68 $87.68 79,092
2017-12-21 $87.24 $87.55 $86.86 $87.36 $87.36 61,371
2017-12-20 $87.17 $87.18 $86.39 $86.66 $86.66 92,445
2017-12-19 $86.84 $86.84 $85.83 $86.45 $86.45 134,465
2017-12-18 $85.83 $86.33 $85.69 $86.33 $86.33 198,403
2017-12-15 $83.87 $84.97 $83.79 $84.81 $84.81 121,618
2017-12-14 $83.70 $83.87 $83.12 $83.70 $83.70 61,350
2017-12-13 $83.23 $83.50 $83.01 $83.26 $83.26 73,258
2017-12-12 $82.79 $83.25 $82.60 $82.66 $82.66 94,240
2017-12-11 $82.71 $82.71 $81.78 $82.64 $82.64 93,988
2017-12-08 $82.35 $82.63 $82.07 $82.44 $82.44 50,719
2017-12-07 $80.36 $81.58 $80.33 $81.43 $81.43 55,737
2017-12-06 $79.96 $80.56 $79.79 $80.35 $80.35 54,553
2017-12-05 $80.56 $81.06 $79.85 $80.59 $80.59 73,588
2017-12-04 $80.89 $81.45 $80.02 $80.22 $80.22 151,730
2017-12-01 $79.47 $80.06 $75.93 $78.75 $78.75 273,185
2017-11-30 $80.61 $80.85 $80.10 $80.38 $80.38 94,685
2017-11-29 $81.03 $81.05 $79.65 $79.89 $79.89 132,812
2017-11-28 $80.91 $81.07 $80.43 $81.06 $81.06 69,192
2017-11-27 $80.69 $80.98 $80.29 $80.55 $80.55 67,806
2017-11-24 $80.69 $81.07 $80.66 $81.00 $81.00 47,799
2017-11-22 $80.60 $80.83 $80.17 $80.73 $80.73 76,447
2017-11-21 $79.73 $80.27 $79.44 $80.17 $80.17 159,494
2017-11-20 $78.33 $79.05 $78.28 $78.77 $78.77 86,733
2017-11-17 $76.58 $77.60 $76.58 $77.45 $77.45 36,848
2017-11-16 $76.42 $77.19 $76.41 $76.64 $76.64 125,129
2017-11-15 $75.11 $75.81 $74.10 $75.13 $75.13 126,510
2017-11-14 $76.65 $76.93 $75.67 $76.23 $76.23 135,127
2017-11-13 $77.28 $78.33 $77.07 $77.46 $77.46 109,231
2017-11-10 $78.19 $78.37 $77.68 $77.82 $77.82 69,280
2017-11-09 $77.91 $79.00 $77.06 $78.98 $78.98 153,316
2017-11-08 $79.75 $80.15 $79.32 $79.59 $79.59 66,367
2017-11-07 $80.60 $80.60 $79.54 $79.97 $79.97 96,279
2017-11-06 $80.64 $80.75 $80.29 $80.49 $80.49 72,993
2017-11-03 $81.38 $81.38 $80.52 $80.53 $80.53 41,311
2017-11-02 $81.51 $81.51 $80.16 $80.90 $80.90 136,858
2017-11-01 $82.25 $82.42 $81.17 $81.36 $81.36 192,771
2017-10-31 $81.61 $81.84 $81.01 $81.60 $81.60 111,196
2017-10-30 $80.80 $81.62 $80.42 $80.93 $80.93 82,190
2017-10-27 $79.79 $81.18 $79.31 $80.91 $80.91 111,481
2017-10-26 $79.03 $79.70 $78.98 $79.20 $79.20 125,479
2017-10-25 $79.37 $79.45 $76.60 $78.61 $78.61 294,768
2017-10-24 $80.59 $80.76 $79.66 $79.69 $79.69 80,488
2017-10-23 $81.25 $81.45 $79.62 $79.90 $79.90 59,925
2017-10-20 $80.89 $81.07 $80.65 $80.95 $80.95 32,460
2017-10-19 $78.57 $80.15 $78.09 $80.08 $80.08 66,162
2017-10-18 $80.28 $80.69 $79.60 $79.63 $79.63 114,728
2017-10-17 $79.74 $79.95 $79.17 $79.93 $79.93 34,075
2017-10-16 $79.24 $79.71 $79.10 $79.70 $79.70 81,333
2017-10-13 $78.45 $78.98 $78.35 $78.64 $78.64 38,929
2017-10-12 $77.61 $78.38 $77.50 $77.82 $77.82 37,033
2017-10-11 $77.26 $77.96 $76.95 $77.90 $77.90 55,525
2017-10-10 $76.86 $77.16 $76.16 $77.12 $77.12 44,851
2017-10-09 $77.60 $77.67 $76.16 $76.34 $76.34 48,410
2017-10-06 $77.40 $77.52 $76.76 $77.28 $77.28 53,944
2017-10-05 $76.49 $77.64 $76.49 $77.52 $77.52 53,661
2017-10-04 $76.30 $76.58 $76.27 $76.52 $76.52 49,077
2017-10-03 $76.76 $76.81 $76.29 $76.59 $76.59 53,824
2017-10-02 $75.22 $76.30 $75.16 $76.30 $76.30 183,389
2017-09-29 $74.56 $75.10 $74.21 $75.04 $75.04 74,439
2017-09-28 $74.21 $74.57 $74.03 $74.42 $74.42 114,681
2017-09-27 $74.63 $74.73 $74.00 $74.36 $74.36 20,369
2017-09-26 $74.04 $74.47 $73.66 $74.24 $74.24 30,156
2017-09-25 $73.50 $73.70 $72.37 $73.65 $73.65 64,258
2017-09-22 $73.51 $73.99 $72.99 $73.55 $73.55 40,420
2017-09-21 $74.70 $74.87 $74.16 $74.18 $74.18 114,956
2017-09-20 $74.36 $74.59 $73.36 $74.48 $74.48 170,249
2017-09-19 $74.69 $74.86 $73.64 $73.87 $73.87 71,207
2017-09-18 $73.43 $74.83 $73.00 $74.79 $74.79 207,197
2017-09-15 $72.69 $73.18 $72.54 $73.02 $73.02 60,957
2017-09-14 $72.95 $73.70 $72.62 $72.65 $72.65 62,095
2017-09-13 $71.84 $73.12 $71.83 $73.10 $73.10 98,780
2017-09-12 $71.47 $71.87 $70.93 $71.83 $71.83 76,822
2017-09-11 $70.60 $71.21 $70.43 $70.99 $70.99 122,335
2017-09-08 $69.84 $70.14 $69.36 $69.49 $69.49 47,749
2017-09-07 $70.59 $70.90 $69.77 $70.55 $70.55 146,554
2017-09-06 $71.77 $71.97 $70.29 $70.66 $70.66 100,233
2017-09-05 $71.18 $71.45 $69.64 $70.95 $70.95 158,091
2017-09-01 $72.40 $72.73 $72.08 $72.32 $72.32 136,698
2017-08-31 $71.62 $72.15 $71.26 $72.13 $72.13 96,422
2017-08-30 $71.85 $72.00 $71.38 $71.51 $71.51 66,179
2017-08-29 $70.26 $71.85 $70.06 $71.59 $71.59 91,798
2017-08-28 $72.07 $72.07 $71.42 $71.94 $71.94 134,027
2017-08-25 $71.72 $71.97 $71.05 $71.57 $71.57 51,669
2017-08-24 $72.11 $72.38 $70.50 $71.02 $71.02 228,868
2017-08-23 $71.17 $72.20 $71.02 $71.82 $71.82 93,398
2017-08-22 $71.05 $72.51 $71.03 $72.51 $72.51 76,656
2017-08-21 $69.65 $70.19 $68.89 $70.14 $70.14 510,044
2017-08-18 $69.57 $71.26 $68.80 $69.68 $69.68 244,980
2017-08-17 $72.02 $72.66 $68.35 $68.53 $68.53 527,561
2017-08-16 $72.24 $73.35 $72.16 $72.95 $72.95 482,024
2017-08-15 $73.45 $73.61 $71.97 $72.24 $72.24 253,587
2017-08-14 $70.18 $72.42 $70.10 $72.42 $72.42 133,762
2017-08-11 $69.26 $70.10 $67.67 $68.11 $68.11 237,658
2017-08-10 $71.75 $71.75 $69.78 $70.34 $70.34 638,298
2017-08-09 $73.13 $74.22 $72.18 $72.73 $72.73 367,837
2017-08-08 $75.02 $75.53 $72.90 $73.79 $73.79 137,585
2017-08-07 $74.79 $75.22 $74.76 $75.19 $75.19 41,443
2017-08-04 $75.31 $75.89 $74.89 $74.89 $74.89 65,033
2017-08-03 $76.09 $76.09 $75.03 $75.16 $75.16 100,598
2017-08-02 $77.25 $77.27 $76.06 $76.41 $76.41 107,761
2017-08-01 $76.58 $76.95 $76.24 $76.92 $76.92 197,869
2017-07-31 $75.55 $76.04 $75.27 $75.93 $75.93 132,878
2017-07-28 $75.58 $75.81 $75.25 $75.50 $75.50 72,216
2017-07-27 $75.58 $75.85 $73.73 $75.33 $75.33 125,177
2017-07-26 $74.98 $75.56 $74.89 $75.22 $75.22 61,521
2017-07-25 $75.45 $75.47 $74.71 $74.72 $74.72 77,195
2017-07-24 $74.18 $74.90 $74.08 $74.80 $74.80 70,381
2017-07-21 $73.35 $73.72 $72.69 $73.67 $73.67 81,629
2017-07-20 $73.61 $73.70 $73.01 $73.62 $73.62 42,971
2017-07-19 $73.69 $74.24 $73.16 $73.31 $73.31 137,140
2017-07-18 $73.20 $73.42 $72.56 $73.21 $73.21 91,586
2017-07-17 $73.71 $73.93 $73.47 $73.79 $73.79 176,842
2017-07-14 $71.89 $72.90 $71.78 $72.66 $72.66 81,025
2017-07-13 $71.65 $72.41 $71.58 $71.90 $71.90 94,039
2017-07-12 $71.10 $71.80 $71.02 $71.54 $71.54 134,135
2017-07-11 $70.11 $70.60 $68.92 $70.52 $70.52 204,189
2017-07-10 $68.83 $70.25 $68.70 $70.15 $70.15 169,658
2017-07-07 $68.95 $69.03 $68.63 $68.76 $68.76 67,319
2017-07-06 $69.14 $69.36 $67.95 $68.16 $68.16 128,053
2017-07-05 $69.97 $70.04 $68.94 $69.79 $69.79 227,204
2017-07-03 $71.16 $71.47 $69.88 $69.91 $69.91 132,840
2017-06-30 $70.53 $70.78 $69.71 $70.26 $70.26 64,694
2017-06-29 $70.70 $70.72 $67.20 $70.02 $70.02 178,515
2017-06-28 $70.87 $71.14 $70.54 $70.72 $70.72 50,495
2017-06-27 $70.74 $71.08 $69.81 $69.88 $69.88 216,443
2017-06-26 $70.02 $70.63 $69.61 $70.61 $70.61 104,399
2017-06-23 $69.00 $69.55 $68.84 $69.45 $69.45 39,803
2017-06-22 $69.36 $69.61 $68.70 $68.70 $68.70 54,663
2017-06-21 $69.02 $69.39 $68.85 $69.18 $69.18 74,014
2017-06-20 $68.71 $68.93 $67.81 $68.67 $68.67 147,380
2017-06-19 $68.65 $68.99 $68.51 $68.92 $68.92 130,686
2017-06-16 $67.33 $67.84 $66.78 $67.73 $67.73 153,638
2017-06-15 $66.48 $67.25 $66.42 $67.05 $67.05 48,157
2017-06-14 $67.07 $67.30 $66.81 $67.26 $67.26 70,835
2017-06-13 $66.66 $67.00 $66.46 $66.69 $66.69 76,434
2017-06-12 $66.07 $66.32 $64.86 $66.17 $66.17 55,398
2017-06-09 $66.61 $66.73 $65.09 $66.38 $66.38 51,589
2017-06-08 $65.60 $66.52 $65.57 $66.33 $66.33 26,511
2017-06-07 $65.75 $65.83 $64.91 $65.53 $65.53 18,419
2017-06-06 $65.80 $66.07 $65.28 $65.32 $65.32 34,223
2017-06-05 $65.98 $66.53 $65.98 $66.03 $66.03 38,898
2017-06-02 $66.15 $66.38 $65.87 $65.93 $65.93 63,659
2017-06-01 $66.04 $66.30 $65.87 $66.29 $66.29 95,064
2017-05-31 $65.96 $66.04 $65.06 $65.66 $65.66 45,713
2017-05-30 $64.64 $65.69 $64.58 $65.69 $65.69 45,588
2017-05-26 $64.26 $64.80 $64.26 $64.69 $64.69 29,224
2017-05-25 $64.82 $64.96 $64.40 $64.49 $64.49 52,185
2017-05-24 $64.30 $64.73 $63.95 $64.67 $64.67 137,509
2017-05-23 $65.07 $65.10 $64.17 $64.33 $64.33 67,864
2017-05-22 $64.71 $65.03 $64.41 $64.70 $64.70 116,753
2017-05-19 $63.13 $64.48 $63.11 $63.58 $63.58 98,254
2017-05-18 $62.04 $63.06 $61.88 $62.61 $62.61 101,485
2017-05-17 $63.18 $63.72 $61.16 $61.40 $61.40 196,497
2017-05-16 $64.69 $64.73 $64.02 $64.28 $64.28 101,396
2017-05-15 $64.50 $64.70 $64.48 $64.62 $64.62 98,977
2017-05-12 $64.74 $64.88 $64.10 $64.11 $64.11 44,241
2017-05-11 $63.91 $64.82 $63.20 $64.82 $64.82 81,566
2017-05-10 $64.61 $65.05 $64.26 $64.28 $64.28 56,961
2017-05-09 $65.13 $65.14 $64.61 $64.64 $64.64 72,763
2017-05-08 $65.22 $65.42 $64.63 $64.85 $64.85 96,815
2017-05-05 $66.05 $66.16 $65.24 $65.30 $65.30 51,712
2017-05-04 $65.53 $65.99 $65.05 $65.95 $65.95 71,900
2017-05-03 $65.61 $65.92 $65.23 $65.23 $65.23 58,132
2017-05-02 $66.05 $66.08 $65.59 $65.69 $65.69 73,022
2017-05-01 $64.89 $66.29 $64.82 $66.27 $66.27 188,883
2017-04-28 $64.14 $64.58 $63.83 $64.58 $64.58 68,469
2017-04-27 $64.50 $64.57 $64.05 $64.30 $64.30 39,730
2017-04-26 $64.66 $64.76 $64.18 $64.18 $64.18 69,369
2017-04-25 $64.11 $64.93 $63.98 $64.72 $64.72 133,533
2017-04-24 $63.37 $63.55 $63.04 $63.25 $63.25 104,065
2017-04-21 $61.21 $61.91 $60.90 $61.83 $61.83 67,378
2017-04-20 $61.19 $61.78 $60.97 $61.49 $61.49 65,156
2017-04-19 $61.62 $62.01 $60.00 $60.67 $60.67 106,458
2017-04-18 $60.49 $61.14 $60.33 $60.81 $60.81 72,539
2017-04-17 $59.51 $60.83 $59.46 $60.76 $60.76 109,233
2017-04-13 $59.95 $60.49 $59.25 $59.31 $59.31 83,637
2017-04-12 $59.40 $60.10 $59.00 $59.89 $59.89 59,896
2017-04-11 $59.35 $59.78 $58.66 $59.47 $59.47 116,008
2017-04-10 $60.45 $60.86 $59.88 $59.93 $59.93 64,793
2017-04-07 $61.25 $61.42 $60.59 $60.70 $60.70 90,409
2017-04-06 $60.97 $61.77 $60.88 $61.25 $61.25 32,057
2017-04-05 $62.18 $62.44 $60.82 $60.88 $60.88 49,851
2017-04-04 $60.81 $61.62 $60.56 $61.55 $61.55 49,212
2017-04-03 $61.00 $61.22 $60.50 $60.85 $60.85 203,465
2017-03-31 $60.71 $61.26 $60.64 $61.00 $61.00 52,225
2017-03-30 $60.93 $61.16 $60.77 $60.85 $60.85 92,708
2017-03-29 $60.40 $60.88 $60.27 $60.70 $60.70 42,562
2017-03-28 $59.02 $60.10 $59.01 $59.97 $59.97 42,722
2017-03-27 $56.94 $59.10 $56.93 $58.89 $58.89 60,223
2017-03-24 $57.13 $57.80 $56.55 $57.58 $57.58 43,385
2017-03-23 $57.42 $58.09 $56.67 $56.92 $56.92 60,117
2017-03-22 $57.57 $57.87 $57.00 $57.55 $57.55 95,378
2017-03-21 $58.98 $59.11 $57.40 $57.57 $57.57 108,480
2017-03-20 $58.57 $58.75 $58.27 $58.48 $58.48 53,487
2017-03-17 $58.21 $58.68 $58.21 $58.43 $58.43 53,385
2017-03-16 $57.33 $58.00 $57.25 $57.94 $57.94 60,841
2017-03-15 $56.62 $57.14 $56.62 $56.99 $56.99 93,596
2017-03-14 $56.49 $56.87 $56.17 $56.36 $56.36 59,598
2017-03-13 $56.41 $56.88 $56.41 $56.80 $56.80 21,136
2017-03-10 $56.57 $56.64 $56.09 $56.57 $56.57 33,910
2017-03-09 $56.03 $56.61 $55.60 $56.20 $56.20 53,032
2017-03-08 $56.28 $56.84 $55.93 $56.01 $56.01 38,988
2017-03-07 $56.03 $56.60 $55.92 $55.98 $55.98 84,185
2017-03-06 $55.75 $56.15 $55.54 $56.14 $56.14 75,865
2017-03-03 $55.31 $55.65 $55.09 $55.63 $55.63 22,785
2017-03-02 $55.00 $55.16 $54.61 $54.65 $54.65 37,401
2017-03-01 $55.84 $55.89 $55.14 $55.14 $55.14 73,285
2017-02-28 $55.04 $55.17 $54.32 $54.92 $54.92 36,769
2017-02-27 $54.29 $55.30 $54.07 $55.09 $55.09 29,494
2017-02-24 $53.06 $54.21 $53.06 $53.98 $53.98 132,011
2017-02-23 $55.48 $55.48 $54.34 $54.50 $54.50 35,262
2017-02-22 $55.91 $55.97 $55.29 $55.68 $55.68 29,143
2017-02-21 $56.72 $56.97 $56.10 $56.14 $56.14 37,944
2017-02-17 $56.19 $56.69 $56.03 $56.65 $56.65 29,079
2017-02-16 $57.14 $57.14 $55.55 $56.59 $56.59 52,493
2017-02-15 $56.64 $57.36 $56.09 $56.97 $56.97 78,382
2017-02-14 $54.68 $55.92 $54.68 $55.92 $55.92 36,727
2017-02-13 $53.79 $54.38 $53.79 $54.37 $54.37 51,912
2017-02-10 $53.93 $54.00 $53.76 $53.76 $53.76 40,095
2017-02-09 $53.25 $53.79 $53.25 $53.70 $53.70 16,722
2017-02-08 $53.45 $53.45 $52.93 $53.26 $53.26 10,209
2017-02-07 $53.90 $53.90 $53.53 $53.63 $53.63 23,139
2017-02-06 $53.71 $54.20 $53.55 $53.72 $53.72 21,263
2017-02-03 $53.75 $54.10 $53.75 $53.79 $53.79 20,971
2017-02-02 $53.59 $53.73 $53.09 $53.38 $53.38 34,963
2017-02-01 $53.43 $53.94 $53.21 $53.72 $53.72 80,113
2017-01-31 $52.40 $52.94 $52.27 $52.93 $52.93 37,282
2017-01-30 $52.53 $52.76 $51.55 $52.65 $52.65 38,273
2017-01-27 $52.95 $53.16 $52.76 $52.95 $52.95 22,749
2017-01-26 $53.26 $53.43 $52.99 $53.16 $53.16 13,680
2017-01-25 $53.18 $53.44 $53.18 $53.40 $53.40 14,366
2017-01-24 $51.25 $52.67 $51.25 $52.58 $52.58 44,273
2017-01-23 $50.65 $50.89 $50.20 $50.82 $50.82 22,489
2017-01-20 $50.08 $50.97 $50.05 $50.79 $50.79 30,333
2017-01-19 $49.84 $49.84 $49.32 $49.82 $49.82 16,156
2017-01-18 $49.25 $49.94 $49.17 $49.71 $49.71 54,642
2017-01-17 $49.01 $49.30 $48.88 $49.21 $49.21 54,909
2017-01-13 $50.00 $50.07 $49.52 $49.52 $49.52 22,243
2017-01-12 $50.19 $50.22 $49.18 $49.98 $49.98 23,127
2017-01-11 $50.16 $50.41 $49.36 $50.38 $50.38 13,634
2017-01-10 $50.12 $50.28 $49.57 $50.04 $50.04 20,799
2017-01-09 $49.77 $50.39 $49.77 $49.90 $49.90 16,051
2017-01-06 $49.59 $50.18 $49.53 $49.66 $49.66 28,758
2017-01-05 $49.25 $49.27 $48.74 $49.15 $49.15 30,343
2017-01-04 $48.19 $49.49 $48.19 $49.26 $49.26 36,679
2017-01-03 $47.35 $48.09 $47.21 $48.09 $48.09 93,561
2016-12-30 $47.20 $47.20 $46.29 $46.54 $46.54 47,250
2016-12-29 $47.10 $47.38 $46.71 $47.03 $47.03 29,974
2016-12-28 $47.71 $47.83 $47.07 $47.21 $47.21 33,178
2016-12-27 $47.48 $47.76 $47.43 $47.72 $47.72 15,750
2016-12-23 $47.18 $47.45 $47.08 $47.42 $47.42 11,925
2016-12-22 $47.82 $47.94 $47.25 $47.32 $47.32 45,163
2016-12-21 $47.94 $48.29 $47.78 $47.95 $47.95 49,763
2016-12-20 $47.73 $47.95 $47.68 $47.75 $47.75 53,021
2016-12-19 $47.29 $47.66 $47.22 $47.66 $47.66 60,114
2016-12-16 $46.91 $47.28 $46.65 $46.76 $46.76 44,213
2016-12-15 $47.03 $47.39 $46.84 $46.98 $46.98 31,035
2016-12-14 $46.41 $47.23 $46.41 $46.70 $46.70 37,124
2016-12-13 $46.97 $46.97 $46.40 $46.71 $46.71 27,955
2016-12-12 $46.96 $47.03 $46.45 $46.98 $46.98 17,959
2016-12-09 $46.77 $47.13 $46.77 $47.08 $47.08 20,815
2016-12-08 $46.96 $47.22 $46.33 $46.77 $46.77 28,085
2016-12-07 $47.37 $47.48 $46.93 $47.11 $47.11 43,552
2016-12-06 $46.69 $47.14 $46.58 $47.06 $47.06 42,905
2016-12-05 $46.01 $46.43 $46.01 $46.34 $46.34 42,380
2016-12-02 $45.63 $46.20 $45.35 $45.67 $45.67 58,494
2016-12-01 $46.47 $46.51 $45.28 $45.83 $45.83 101,748
2016-11-30 $46.37 $46.56 $46.10 $46.26 $46.26 26,008
2016-11-29 $46.28 $46.47 $46.21 $46.26 $46.26 14,808
2016-11-28 $46.09 $46.36 $45.95 $46.10 $46.10 26,289
2016-11-25 $46.39 $46.40 $46.10 $46.33 $46.33 19,339
2016-11-23 $46.30 $46.60 $46.22 $46.36 $46.36 22,406
2016-11-22 $46.74 $46.86 $46.17 $46.70 $46.70 24,522
2016-11-21 $46.27 $46.83 $46.09 $46.83 $46.83 25,598
2016-11-18 $46.23 $46.38 $45.64 $45.99 $45.99 31,119
2016-11-17 $45.72 $46.03 $45.58 $46.03 $46.03 52,836
2016-11-16 $44.77 $45.67 $44.77 $45.62 $45.62 50,720
2016-11-15 $45.67 $46.16 $45.33 $45.67 $45.67 48,959
2016-11-14 $45.54 $45.66 $44.39 $45.36 $45.36 17,460
2016-11-11 $45.24 $45.63 $44.51 $45.45 $45.45 43,605
2016-11-10 $46.66 $46.77 $45.16 $45.21 $45.21 56,567
2016-11-09 $44.77 $46.62 $44.60 $46.26 $46.26 79,517
2016-11-08 $45.07 $46.12 $45.02 $45.79 $45.79 57,999
2016-11-07 $44.20 $45.36 $44.10 $45.36 $45.36 63,735
2016-11-04 $42.82 $43.28 $42.44 $42.64 $42.64 42,010
2016-11-03 $43.82 $43.87 $42.48 $42.80 $42.80 31,911
2016-11-02 $43.99 $44.16 $43.74 $43.85 $43.85 18,949
2016-11-01 $44.46 $44.47 $43.24 $44.14 $44.14 63,959
2016-10-31 $44.60 $44.60 $44.24 $44.46 $44.46 43,097
2016-10-28 $44.83 $45.07 $44.10 $44.43 $44.43 54,383
2016-10-27 $45.72 $45.72 $44.86 $44.93 $44.93 33,598
2016-10-26 $45.35 $45.78 $45.32 $45.38 $45.38 13,474
2016-10-25 $45.80 $45.90 $45.35 $45.76 $45.76 22,971
2016-10-24 $45.23 $45.71 $45.23 $45.65 $45.65 45,173
2016-10-21 $44.29 $44.93 $44.16 $44.91 $44.91 29,677
2016-10-20 $44.48 $44.71 $44.09 $44.46 $44.46 31,119
2016-10-19 $44.52 $44.83 $44.30 $44.57 $44.57 42,055
2016-10-18 $44.27 $44.32 $44.11 $44.25 $44.25 30,626
2016-10-17 $43.61 $43.91 $43.42 $43.66 $43.66 21,442
2016-10-14 $43.88 $43.99 $43.47 $43.47 $43.47 15,931
2016-10-13 $43.13 $43.56 $42.47 $43.36 $43.36 37,904
2016-10-12 $44.11 $44.29 $43.87 $43.87 $43.87 32,532
2016-10-11 $44.64 $44.64 $43.42 $43.87 $43.87 34,015
2016-10-10 $44.60 $44.71 $44.54 $44.68 $44.68 58,152
2016-10-07 $44.28 $44.32 $43.85 $44.27 $44.27 20,538
2016-10-06 $44.11 $44.56 $43.97 $44.42 $44.42 30,726
2016-10-05 $44.61 $44.66 $44.17 $44.20 $44.20 21,817
2016-10-04 $44.18 $44.50 $43.75 $44.50 $44.50 32,356
2016-10-03 $43.54 $44.14 $43.40 $44.12 $44.12 73,980
2016-09-30 $43.63 $43.96 $43.43 $43.63 $43.63 27,472
2016-09-29 $43.67 $43.99 $42.61 $43.30 $43.30 44,747
2016-09-28 $43.90 $44.00 $43.11 $43.93 $43.93 31,938
2016-09-27 $42.59 $43.70 $42.53 $43.64 $43.64 55,092
2016-09-26 $42.48 $42.77 $42.15 $42.63 $42.63 38,391
2016-09-23 $43.32 $43.71 $43.29 $43.41 $43.41 96,659
2016-09-22 $43.26 $43.41 $43.09 $43.34 $43.34 77,852
2016-09-21 $41.98 $42.75 $41.47 $42.63 $42.63 83,334
2016-09-20 $42.05 $42.05 $41.67 $41.81 $41.81 110,118
2016-09-19 $41.71 $42.19 $41.30 $41.63 $41.63 54,356
2016-09-16 $40.66 $41.28 $40.35 $41.22 $41.22 56,069
2016-09-15 $40.59 $41.20 $40.12 $41.01 $41.01 73,576
2016-09-14 $40.70 $41.24 $40.24 $40.63 $40.63 24,334
2016-09-13 $41.41 $41.53 $39.95 $40.45 $40.45 48,317
2016-09-12 $40.97 $42.06 $40.82 $41.93 $41.93 57,997
2016-09-09 $42.60 $42.61 $40.93 $40.93 $40.93 107,769
2016-09-08 $43.43 $43.43 $43.22 $43.33 $43.33 17,487
2016-09-07 $43.50 $43.60 $43.25 $43.60 $43.60 37,986
2016-09-06 $43.04 $43.37 $42.95 $43.37 $43.37 58,338
2016-09-02 $42.92 $43.00 $42.60 $42.72 $42.72 52,694
2016-09-01 $42.68 $42.72 $42.19 $42.54 $42.54 86,807
2016-08-31 $42.56 $42.64 $42.20 $42.59 $42.59 30,561
2016-08-30 $42.62 $42.72 $42.46 $42.58 $42.58 19,831
2016-08-29 $42.55 $42.70 $42.43 $42.49 $42.49 15,804
2016-08-26 $42.71 $43.14 $41.93 $42.30 $42.30 25,036
2016-08-25 $42.24 $42.59 $42.24 $42.57 $42.57 38,259
2016-08-24 $42.35 $42.35 $42.12 $42.33 $42.33 23,879
2016-08-23 $42.76 $42.86 $42.44 $42.44 $42.44 29,019
2016-08-22 $42.58 $42.77 $42.45 $42.59 $42.59 27,331
2016-08-19 $42.68 $42.85 $42.47 $42.76 $42.76 36,470
2016-08-18 $42.99 $43.25 $42.68 $42.86 $42.86 40,754
2016-08-17 $42.73 $43.11 $42.19 $43.07 $43.07 51,882
2016-08-16 $43.09 $43.09 $42.68 $42.71 $42.71 43,412
2016-08-15 $43.63 $43.79 $43.27 $43.38 $43.38 33,052
2016-08-12 $43.26 $43.50 $43.07 $43.21 $43.21 17,304
2016-08-11 $43.87 $44.15 $43.33 $43.38 $43.38 47,026
2016-08-10 $44.22 $44.23 $43.18 $43.46 $43.46 131,832
2016-08-09 $43.57 $44.24 $43.54 $43.88 $43.88 70,172
2016-08-08 $43.22 $43.40 $43.17 $43.40 $43.40 44,724
2016-08-05 $42.81 $43.23 $42.81 $42.93 $42.93 29,272
2016-08-04 $42.33 $42.56 $42.07 $42.49 $42.49 54,316
2016-08-03 $41.64 $42.14 $41.48 $42.13 $42.13 95,402
2016-08-02 $42.37 $42.44 $41.22 $41.72 $41.72 121,499
2016-08-01 $42.68 $43.07 $42.14 $42.69 $42.69 104,164
2016-07-29 $41.68 $42.58 $41.67 $42.38 $42.38 56,509
2016-07-28 $40.86 $41.77 $40.83 $41.57 $41.57 56,768
2016-07-27 $41.10 $41.29 $40.51 $41.25 $41.25 75,121
2016-07-26 $40.74 $40.99 $40.39 $40.99 $40.99 55,233
2016-07-25 $41.15 $41.15 $40.38 $40.86 $40.86 33,307
2016-07-22 $40.58 $41.30 $40.47 $41.04 $41.04 23,619
2016-07-21 $41.41 $41.49 $40.40 $40.50 $40.50 48,420
2016-07-20 $41.29 $41.48 $41.08 $41.40 $41.40 49,516
2016-07-19 $41.08 $41.31 $40.79 $40.89 $40.89 55,442
2016-07-18 $40.80 $41.41 $40.66 $41.19 $41.19 46,416
2016-07-15 $41.18 $41.18 $40.51 $40.89 $40.89 43,102
2016-07-14 $41.44 $41.59 $41.08 $41.09 $41.09 31,186
2016-07-13 $40.90 $40.94 $40.52 $40.91 $40.91 68,961
2016-07-12 $40.48 $40.73 $40.41 $40.64 $40.64 22,949
2016-07-11 $40.51 $40.60 $40.06 $40.13 $40.13 55,389
2016-07-08 $39.53 $40.31 $39.50 $40.21 $40.21 68,392
2016-07-07 $39.06 $39.33 $38.38 $39.07 $39.07 54,672
2016-07-06 $38.24 $39.06 $37.98 $38.90 $38.90 43,857
2016-07-05 $38.60 $38.64 $37.81 $38.47 $38.47 103,110
2016-07-01 $38.85 $39.17 $38.39 $38.84 $38.84 116,462
2016-06-30 $38.85 $38.97 $38.42 $38.72 $38.72 98,546
2016-06-29 $38.16 $38.67 $37.98 $38.47 $38.47 125,635
2016-06-28 $36.92 $37.76 $36.55 $37.66 $37.66 87,055
2016-06-27 $36.79 $36.88 $35.79 $36.42 $36.42 82,215
2016-06-24 $38.76 $40.27 $37.03 $37.07 $37.07 216,415
2016-06-23 $40.92 $41.50 $40.63 $41.37 $41.37 77,984
2016-06-22 $39.84 $40.44 $39.44 $40.05 $40.05 74,673
2016-06-21 $39.96 $40.11 $39.40 $39.95 $39.95 54,817
2016-06-20 $39.53 $39.99 $39.52 $39.60 $39.60 58,023
2016-06-17 $38.49 $38.77 $38.11 $38.36 $38.36 30,797
2016-06-16 $36.90 $38.67 $36.06 $38.39 $38.39 41,465
2016-06-15 $37.64 $38.48 $37.54 $37.80 $37.80 40,524
2016-06-14 $36.85 $37.71 $36.52 $37.44 $37.44 53,867
2016-06-13 $38.20 $38.85 $37.10 $37.23 $37.23 60,436
2016-06-10 $39.57 $39.81 $38.98 $39.17 $39.17 46,632
2016-06-09 $40.76 $40.82 $40.40 $40.49 $40.49 23,212
2016-06-08 $41.45 $41.63 $41.02 $41.13 $41.13 14,123
2016-06-07 $41.66 $41.92 $41.51 $41.60 $41.60 38,914
2016-06-06 $41.41 $41.72 $41.16 $41.54 $41.54 71,094
2016-06-03 $41.14 $41.78 $40.49 $41.75 $41.75 40,057
2016-06-02 $41.10 $41.56 $40.79 $41.56 $41.56 49,065
2016-06-01 $40.89 $41.44 $40.76 $41.34 $41.34 24,985
2016-05-31 $41.40 $41.40 $40.48 $41.13 $41.13 57,371
2016-05-27 $40.86 $41.05 $40.64 $41.05 $41.05 11,768
2016-05-26 $40.70 $40.75 $40.51 $40.60 $40.60 25,990
2016-05-25 $40.43 $40.95 $40.43 $40.62 $40.62 45,098
2016-05-24 $39.54 $40.39 $39.54 $40.26 $40.26 28,026
2016-05-23 $38.96 $39.40 $38.76 $39.16 $39.16 25,034
2016-05-20 $38.81 $39.12 $38.69 $38.92 $38.92 26,267
2016-05-19 $38.23 $38.41 $37.59 $38.36 $38.36 28,629
2016-05-18 $38.63 $39.05 $38.32 $38.45 $38.45 16,404
2016-05-17 $39.80 $39.80 $38.57 $38.76 $38.76 71,092
2016-05-16 $39.13 $40.11 $39.13 $39.98 $39.98 54,209
2016-05-13 $39.52 $40.10 $38.86 $38.90 $38.90 30,132
2016-05-12 $39.78 $39.85 $38.98 $39.55 $39.55 17,821
2016-05-11 $40.12 $40.49 $39.36 $39.44 $39.44 31,667
2016-05-10 $39.61 $40.11 $39.61 $40.10 $40.10 25,021
2016-05-09 $38.97 $39.57 $38.97 $39.15 $39.15 19,676
2016-05-06 $37.92 $38.92 $37.92 $38.75 $38.75 26,661
2016-05-05 $38.61 $38.71 $37.91 $38.12 $38.12 23,682
2016-05-04 $38.03 $38.47 $37.90 $38.28 $38.28 126,232
2016-05-03 $39.17 $39.17 $38.49 $38.63 $38.63 44,003
2016-05-02 $39.11 $39.74 $38.79 $39.61 $39.61 63,908
2016-04-29 $39.44 $39.44 $38.00 $38.73 $38.73 100,229
2016-04-28 $40.95 $41.05 $39.57 $39.57 $39.57 15,622
2016-04-27 $39.74 $40.93 $39.74 $40.80 $40.80 14,600
2016-04-26 $39.91 $40.25 $39.80 $40.15 $40.15 14,032
2016-04-25 $40.02 $40.02 $39.35 $39.63 $39.63 10,492
2016-04-22 $39.65 $40.23 $39.51 $40.14 $40.14 12,862
2016-04-21 $40.48 $40.51 $39.86 $39.86 $39.86 18,545
2016-04-20 $41.23 $41.25 $40.52 $40.79 $40.79 36,441
2016-04-19 $41.77 $41.81 $40.76 $40.91 $40.91 35,974
2016-04-18 $39.63 $41.70 $39.52 $41.60 $41.60 127,836
2016-04-15 $39.95 $40.05 $39.78 $39.93 $39.93 5,088
2016-04-14 $39.82 $40.23 $39.64 $39.81 $39.81 18,654
2016-04-13 $39.40 $39.98 $39.40 $39.73 $39.73 80,266
2016-04-12 $38.64 $39.29 $38.00 $39.11 $39.11 10,260
2016-04-11 $39.43 $39.55 $38.66 $38.66 $38.66 13,621
2016-04-08 $39.41 $39.62 $38.87 $39.16 $39.16 60,757
2016-04-07 $40.24 $40.35 $38.40 $38.79 $38.79 21,703
2016-04-06 $39.63 $40.75 $39.45 $40.75 $40.75 24,184
2016-04-05 $40.21 $40.32 $39.57 $39.66 $39.66 21,817
2016-04-04 $41.50 $41.60 $40.82 $40.96 $40.96 133,183
2016-04-01 $40.13 $41.45 $39.97 $41.38 $41.38 49,459
2016-03-31 $40.83 $41.00 $40.45 $40.67 $40.67 49,879
2016-03-30 $40.37 $41.08 $40.29 $40.91 $40.91 60,064
2016-03-29 $38.74 $40.00 $38.63 $39.93 $39.93 22,334
2016-03-28 $38.65 $39.01 $38.42 $38.67 $38.67 11,926
2016-03-24 $37.82 $38.52 $37.71 $38.45 $38.45 38,229
2016-03-23 $39.51 $39.51 $38.54 $38.74 $38.74 33,084
2016-03-22 $39.19 $39.79 $39.19 $39.66 $39.66 21,950
2016-03-21 $39.07 $39.50 $38.85 $39.49 $39.49 25,240
2016-03-18 $39.41 $39.59 $38.90 $39.15 $39.15 26,320
2016-03-17 $38.43 $39.40 $38.22 $39.04 $39.04 63,811
2016-03-16 $37.72 $38.88 $37.53 $38.65 $38.65 24,929
2016-03-15 $38.07 $38.29 $37.90 $38.06 $38.06 38,836
2016-03-14 $38.02 $38.79 $37.95 $38.59 $38.59 33,805
2016-03-11 $37.86 $38.19 $37.74 $38.17 $38.17 47,624
2016-03-10 $37.08 $37.73 $36.51 $37.28 $37.28 120,304
2016-03-09 $36.85 $36.91 $36.46 $36.79 $36.79 102,858
2016-03-08 $37.23 $37.36 $36.65 $36.66 $36.66 21,121
2016-03-07 $37.27 $37.91 $37.13 $37.49 $37.49 25,009
2016-03-04 $38.27 $38.32 $37.46 $37.48 $37.48 36,462
2016-03-03 $36.85 $38.02 $36.85 $37.84 $37.84 50,697
2016-03-02 $36.62 $37.10 $36.46 $37.04 $37.04 26,505
2016-03-01 $35.47 $36.61 $35.34 $36.59 $36.59 36,361
2016-02-29 $35.40 $35.72 $35.14 $35.14 $35.14 14,859
2016-02-26 $35.95 $35.96 $35.10 $35.28 $35.28 13,038
2016-02-25 $35.13 $35.68 $35.01 $35.68 $35.68 19,920
2016-02-24 $34.36 $35.15 $34.01 $35.09 $35.09 47,369
2016-02-23 $35.49 $35.67 $34.79 $34.86 $34.86 17,232
2016-02-22 $35.15 $35.72 $35.14 $35.68 $35.68 136,917
2016-02-19 $33.87 $34.72 $33.78 $34.69 $34.69 24,357
2016-02-18 $34.53 $34.60 $34.02 $34.32 $34.32 21,522
2016-02-17 $34.21 $34.58 $33.94 $34.47 $34.47 76,449
2016-02-16 $33.54 $33.73 $33.15 $33.73 $33.73 52,905
2016-02-12 $33.15 $33.20 $32.55 $32.94 $32.94 30,199
2016-02-11 $32.67 $33.02 $31.71 $32.64 $32.64 69,072
2016-02-10 $34.36 $34.63 $33.87 $33.95 $33.95 18,114
2016-02-09 $33.57 $34.43 $33.56 $34.15 $34.15 20,429
2016-02-08 $34.40 $34.59 $33.50 $34.43 $34.43 45,146
2016-02-05 $35.94 $36.11 $34.78 $35.08 $35.08 27,324
2016-02-04 $36.13 $36.52 $35.72 $35.99 $35.99 56,583
2016-02-03 $36.62 $36.62 $35.12 $36.37 $36.37 35,489
2016-02-02 $37.09 $37.10 $36.15 $36.18 $36.18 56,018
2016-02-01 $37.25 $37.70 $36.94 $37.55 $37.55 46,652
2016-01-29 $36.71 $37.25 $36.70 $37.17 $37.17 54,191
2016-01-28 $36.10 $36.39 $35.55 $36.39 $36.39 14,791
2016-01-27 $36.23 $36.86 $35.55 $35.57 $35.57 36,064
2016-01-26 $35.72 $36.50 $35.54 $36.30 $36.30 43,071
2016-01-25 $36.07 $36.64 $35.50 $35.52 $35.52 53,845
2016-01-22 $35.67 $36.23 $35.43 $36.15 $36.15 62,737
2016-01-21 $34.79 $35.22 $33.96 $34.57 $34.57 52,945
2016-01-20 $34.36 $34.78 $32.80 $34.35 $34.35 106,967
2016-01-19 $35.52 $35.52 $34.01 $34.87 $34.87 73,143
2016-01-15 $35.19 $35.66 $34.68 $35.18 $35.18 70,839
2016-01-14 $36.50 $37.73 $35.75 $37.13 $37.13 30,924
2016-01-13 $39.01 $39.05 $36.30 $36.40 $36.40 75,670
2016-01-12 $38.12 $38.66 $37.31 $38.65 $38.65 34,568
2016-01-11 $37.53 $37.74 $35.73 $37.41 $37.41 199,830
2016-01-08 $39.53 $39.61 $37.51 $37.80 $37.80 29,220
2016-01-07 $39.10 $40.00 $38.61 $38.99 $38.99 103,450
2016-01-06 $39.80 $40.64 $39.80 $40.60 $40.60 34,154
2016-01-05 $40.94 $41.15 $40.36 $40.99 $40.99 41,065
2016-01-04 $39.86 $40.54 $39.29 $40.34 $40.34 76,616
2015-12-31 $41.58 $41.85 $41.31 $41.31 $41.31 23,392
2015-12-30 $42.25 $42.38 $41.93 $41.97 $41.97 13,250
2015-12-29 $42.41 $42.68 $42.25 $42.62 $42.62 35,269
2015-12-28 $41.12 $42.10 $40.95 $42.05 $42.05 33,927
2015-12-24 $41.49 $41.63 $41.42 $41.47 $41.47 10,906
2015-12-23 $41.89 $41.95 $41.36 $41.70 $41.70 29,689
2015-12-22 $40.85 $41.28 $40.60 $41.16 $41.16 20,422
2015-12-21 $40.20 $40.20 $39.20 $39.99 $39.99 24,987
2015-12-18 $40.30 $40.52 $39.28 $39.32 $39.32 29,477
2015-12-17 $42.36 $42.36 $40.37 $41.05 $41.05 54,637
2015-12-16 $41.46 $42.47 $40.81 $42.16 $42.16 137,623
2015-12-15 $40.16 $40.75 $39.68 $40.62 $40.62 31,316
2015-12-14 $38.22 $39.95 $37.39 $39.79 $39.79 158,871
2015-12-11 $40.24 $40.24 $37.92 $38.38 $38.38 317,240
2015-12-10 $41.49 $41.89 $41.02 $41.12 $41.12 34,418
2015-12-09 $41.96 $42.16 $40.65 $41.55 $41.55 29,195
2015-12-08 $41.75 $42.76 $41.74 $42.23 $42.23 32,402
2015-12-07 $43.19 $43.21 $41.82 $42.63 $42.63 30,829
2015-12-04 $42.33 $43.31 $42.28 $43.31 $43.31 17,862
2015-12-03 $43.10 $43.23 $41.22 $41.76 $41.76 50,575
2015-12-02 $43.47 $44.09 $42.73 $42.89 $42.89 69,649
2015-12-01 $42.92 $43.55 $42.75 $43.49 $43.49 58,796
2015-11-30 $42.22 $42.55 $42.10 $42.55 $42.55 36,968
2015-11-27 $42.29 $42.38 $42.11 $42.26 $42.26 7,403
2015-11-25 $42.02 $42.30 $41.96 $42.01 $42.01 12,471
2015-11-24 $42.00 $42.45 $41.59 $41.72 $41.72 25,178
2015-11-23 $41.70 $42.49 $41.70 $42.38 $42.38 39,489
2015-11-20 $42.03 $42.11 $41.72 $41.75 $41.75 135,293
2015-11-19 $42.35 $42.35 $41.25 $41.50 $41.50 41,059
2015-11-18 $41.54 $42.66 $41.54 $42.64 $42.64 80,832
2015-11-17 $42.33 $42.90 $40.68 $41.00 $41.00 63,538
2015-11-16 $39.60 $41.99 $39.60 $41.93 $41.93 71,125
2015-11-13 $40.97 $41.12 $39.64 $39.64 $39.64 92,216
2015-11-12 $42.71 $43.03 $41.17 $41.19 $41.19 73,999
2015-11-11 $43.80 $44.11 $43.43 $43.43 $43.43 10,057
2015-11-10 $43.07 $43.91 $42.92 $43.72 $43.72 20,832
2015-11-09 $44.20 $44.20 $43.00 $43.39 $43.39 33,623
2015-11-06 $43.89 $44.28 $43.19 $44.19 $44.19 26,089
2015-11-05 $43.55 $43.86 $42.85 $43.86 $43.86 44,616
2015-11-04 $44.00 $44.00 $43.09 $43.46 $43.46 28,418
2015-11-03 $44.44 $44.56 $43.98 $44.05 $44.05 40,288
2015-11-02 $43.15 $44.77 $43.15 $44.65 $44.65 66,731
2015-10-30 $43.46 $43.86 $43.18 $43.25 $43.25 17,376
2015-10-29 $43.85 $43.85 $43.30 $43.60 $43.60 18,464
2015-10-28 $43.31 $43.75 $42.61 $43.75 $43.75 14,261
2015-10-27 $42.44 $43.29 $42.25 $43.29 $43.29 28,186
2015-10-26 $43.50 $43.54 $42.85 $42.93 $42.93 36,574
2015-10-23 $44.49 $44.81 $43.71 $43.78 $43.78 40,132
2015-10-22 $42.43 $43.98 $42.14 $43.84 $43.84 23,957
2015-10-21 $43.57 $43.73 $41.85 $41.86 $41.86 38,995
2015-10-20 $44.36 $44.78 $43.50 $43.72 $43.72 53,638
2015-10-19 $42.74 $44.32 $42.65 $44.32 $44.32 107,925
2015-10-16 $42.91 $43.00 $42.01 $42.66 $42.66 65,291
2015-10-15 $41.32 $42.80 $41.32 $42.72 $42.72 28,763
2015-10-14 $41.38 $41.62 $40.30 $40.71 $40.71 47,935
2015-10-13 $42.76 $43.25 $41.50 $41.52 $41.52 70,766
2015-10-12 $41.73 $43.20 $41.45 $43.08 $43.08 76,593
2015-10-09 $41.88 $41.88 $40.97 $41.64 $41.64 29,548
2015-10-08 $41.00 $42.16 $40.51 $41.87 $41.87 73,550
2015-10-07 $40.52 $40.77 $39.85 $40.68 $40.68 43,819
2015-10-06 $40.66 $40.97 $39.89 $40.24 $40.24 44,752
2015-10-05 $39.38 $40.70 $39.38 $40.61 $40.61 63,300
2015-10-02 $37.12 $38.84 $37.06 $38.82 $38.82 57,300
2015-10-01 $37.49 $37.70 $37.08 $37.62 $37.62 82,280
2015-09-30 $37.61 $37.73 $36.99 $37.52 $37.52 41,371
2015-09-29 $37.31 $37.64 $36.60 $36.91 $36.91 37,764
2015-09-28 $37.69 $37.69 $36.55 $37.13 $37.13 107,106
2015-09-25 $39.55 $39.78 $38.05 $38.38 $38.38 51,448
2015-09-24 $39.00 $39.12 $37.65 $38.99 $38.99 56,772
2015-09-23 $38.93 $39.86 $38.93 $39.58 $39.58 31,025
2015-09-22 $39.30 $39.60 $38.00 $39.06 $39.06 103,458
2015-09-21 $39.44 $40.23 $39.17 $39.79 $39.79 54,951
2015-09-18 $39.72 $40.39 $38.77 $38.93 $38.93 81,543
2015-09-17 $41.41 $43.39 $40.82 $42.15 $42.15 142,578
2015-09-16 $39.89 $41.18 $39.84 $41.15 $41.15 147,536
2015-09-15 $37.19 $39.38 $37.15 $39.34 $39.34 115,999
2015-09-14 $36.95 $36.98 $36.20 $36.90 $36.90 39,701
2015-09-11 $36.55 $37.09 $36.23 $37.05 $37.05 40,439
2015-09-10 $35.53 $36.54 $35.52 $36.49 $36.49 81,343
2015-09-09 $37.70 $37.70 $36.17 $36.27 $36.27 115,449
2015-09-08 $35.98 $36.49 $35.68 $36.46 $36.46 106,104
2015-09-04 $35.15 $35.61 $34.60 $35.35 $35.35 68,371

Credit Suisse Nassau Branch (ZIVZF) News Headlines

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