Chesapeake Energy Corp (CHKGQ) Exchange: PINK

  1. Overview
  2. Chesapeake Energy Corp (CHKGQ)

Data as of May 6, 2024

$0.80 ($0.05) 6.67%

Chesapeake Energy Corp - Daily Information
Click for more stock information on Chesapeake Energy Corp.
Daily Information Data
Date May 6, 2024
Open $0.75
Previous Close $0.80
High $0.89
Low $0.75
Adjusted Open $0.75
Previous Adjusted Close $0.80
Adjusted High $0.89
Adjusted Low $0.75

About Chesapeake Energy Corp (CHKGQ)

Chesapeake Energy Corp

Invest in Chesapeake Energy Corp (CHKGQ)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Chesapeake Energy Corp (CHKGQ)

Date Open High Low Close Adj.Close Volume
2021-02-09 $0.75 $0.89 $0.75 $0.80 $0.80 14,737
2021-02-08 $0.50 $0.77 $0.50 $0.75 $0.75 13,264
2021-02-05 $0.46 $0.46 $0.43 $0.45 $0.45 2,818
2021-02-04 $1.00 $1.00 $0.42 $0.43 $0.43 712
2021-02-03 $0.59 $0.68 $0.40 $0.42 $0.42 18,099
2021-02-02 $0.50 $0.72 $0.40 $0.50 $0.50 54,144
2021-02-01 $0.40 $0.50 $0.40 $0.48 $0.48 2,849
2021-01-29 $0.40 $0.50 $0.40 $0.40 $0.40 4,023
2021-01-28 $0.46 $0.49 $0.40 $0.40 $0.40 6,387
2021-01-27 $0.48 $0.50 $0.46 $0.47 $0.47 11,210
2021-01-26 $0.50 $0.55 $0.46 $0.46 $0.46 608
2021-01-25 $0.50 $0.52 $0.48 $0.48 $0.48 3,700
2021-01-22 $0.40 $0.60 $0.40 $0.50 $0.50 48,719
2021-01-21 $0.41 $0.44 $0.29 $0.38 $0.38 32,859
2021-01-20 $0.40 $0.42 $0.36 $0.41 $0.41 12,206
2021-01-19 $0.69 $0.69 $0.33 $0.43 $0.43 22,531
2021-01-15 $0.45 $0.45 $0.35 $0.45 $0.45 31,878
2021-01-14 $2.16 $2.16 $0.31 $0.35 $0.35 359,549
2021-01-13 $2.02 $2.25 $1.88 $2.17 $2.17 4,165
2021-01-12 $2.40 $2.40 $2.02 $2.17 $2.17 3,994
2021-01-11 $1.25 $2.60 $1.02 $2.38 $2.38 8,536
2021-01-08 $2.13 $2.41 $1.02 $1.80 $1.80 12,681
2021-01-07 $1.26 $2.60 $1.26 $2.00 $2.00 36,975
2021-01-06 $1.50 $1.50 $1.02 $1.29 $1.29 7,650
2021-01-05 $1.50 $2.00 $0.72 $1.54 $1.54 6,523
2021-01-04 $0.70 $1.10 $0.70 $1.10 $1.10 801
2020-12-31 $0.67 $1.04 $0.67 $1.00 $1.00 2,218
2020-12-30 $1.00 $1.04 $0.66 $1.04 $1.04 3,147
2020-12-29 $1.00 $1.04 $0.80 $1.00 $1.00 6,200
2020-12-28 $0.63 $1.00 $0.63 $1.00 $1.00 7,750
2020-12-24 $0.73 $0.85 $0.73 $0.85 $0.85 2,815
2020-12-23 $0.85 $1.04 $0.63 $0.90 $0.90 16,397
2020-12-22 $0.80 $1.00 $0.66 $0.96 $0.96 5,558
2020-12-21 $1.00 $1.00 $0.63 $1.00 $1.00 1,769
2020-12-18 $1.00 $1.00 $0.71 $1.00 $1.00 850
2020-12-17 $0.80 $1.00 $0.80 $1.00 $1.00 1,000
2020-12-16 $0.70 $0.96 $0.70 $0.96 $0.96 658
2020-12-15 $1.11 $1.11 $0.66 $0.96 $0.96 650
2020-12-14 $0.75 $1.00 $0.66 $0.96 $0.96 3,804
2020-12-11 $0.83 $1.03 $0.65 $1.00 $1.00 2,879
2020-12-10 $0.58 $1.00 $0.58 $1.00 $1.00 454
2020-12-09 $1.00 $1.00 $0.67 $1.00 $1.00 7,064
2020-12-08 $0.95 $1.10 $0.68 $1.04 $1.04 3,295
2020-12-07 $0.58 $1.00 $0.58 $0.84 $0.84 1,372
2020-12-04 $0.52 $0.96 $0.52 $0.92 $0.92 3,631
2020-12-03 $0.78 $0.88 $0.53 $0.88 $0.88 7,073
2020-12-02 $0.76 $0.78 $0.46 $0.78 $0.78 876
2020-12-01 $0.88 $0.88 $0.50 $0.79 $0.79 1,409
2020-11-30 $0.80 $0.87 $0.75 $0.76 $0.76 899
2020-11-27 $0.54 $0.82 $0.46 $0.82 $0.82 2,850
2020-11-25 $0.79 $0.79 $0.72 $0.77 $0.77 831
2020-11-24 $0.33 $0.84 $0.33 $0.84 $0.84 32,586
2020-11-23 $0.50 $0.88 $0.41 $0.84 $0.84 32,586
2020-11-20 $0.26 $0.89 $0.26 $0.41 $0.41 12,502
2020-11-19 $0.50 $0.50 $0.26 $0.40 $0.40 5,700
2020-11-18 $0.56 $0.56 $0.25 $0.52 $0.52 13,000
2020-11-17 $0.50 $0.56 $0.25 $0.25 $0.25 28,391
2020-11-16 $0.60 $0.60 $0.31 $0.37 $0.37 898
2020-11-13 $0.29 $0.63 $0.29 $0.60 $0.60 2,140
2020-11-12 $0.43 $0.43 $0.43 $0.43 $0.43 0
2020-11-11 $0.37 $0.43 $0.37 $0.43 $0.43 187
2020-11-10 $0.31 $0.44 $0.31 $0.43 $0.43 20,750
2020-11-09 $0.31 $0.38 $0.31 $0.38 $0.38 1,437
2020-11-06 $0.42 $0.42 $0.42 $0.42 $0.42 2,856
2020-11-05 $0.42 $0.42 $0.42 $0.42 $0.42 400
2020-11-04 $0.42 $0.42 $0.42 $0.42 $0.42 0
2020-11-03 $0.42 $0.42 $0.42 $0.42 $0.42 0
2020-11-02 $0.20 $0.42 $0.20 $0.42 $0.42 1,536
2020-10-30 $0.32 $0.32 $0.20 $0.20 $0.20 3,595
2020-10-29 $0.44 $0.44 $0.26 $0.32 $0.32 544
2020-10-28 $0.50 $0.50 $0.44 $0.44 $0.44 110
2020-10-27 $0.35 $0.35 $0.35 $0.35 $0.35 2,000
2020-10-26 $0.20 $0.36 $0.20 $0.35 $0.35 5,635
2020-10-23 $0.37 $0.38 $0.36 $0.36 $0.36 2,400
2020-10-22 $0.41 $0.41 $0.41 $0.41 $0.41 400
2020-10-21 $0.41 $0.41 $0.41 $0.41 $0.41 225
2020-10-20 $0.41 $0.50 $0.41 $0.45 $0.45 10,934
2020-10-19 $0.46 $0.46 $0.46 $0.46 $0.46 0
2020-10-16 $0.46 $0.46 $0.46 $0.46 $0.46 0
2020-10-15 $0.46 $0.46 $0.46 $0.46 $0.46 0
2020-10-14 $0.46 $0.46 $0.46 $0.46 $0.46 1,485
2020-10-13 $0.46 $0.46 $0.46 $0.46 $0.46 2,800
2020-10-12 $0.46 $0.46 $0.46 $0.46 $0.46 1,302
2020-10-09 $0.45 $0.45 $0.45 $0.45 $0.45 100
2020-10-08 $0.45 $0.45 $0.45 $0.45 $0.45 0
2020-10-07 $0.45 $0.45 $0.45 $0.45 $0.45 1,120
2020-10-06 $0.45 $0.45 $0.45 $0.45 $0.45 0
2020-10-05 $0.45 $0.45 $0.45 $0.45 $0.45 1,000
2020-10-02 $0.45 $0.45 $0.45 $0.45 $0.45 200
2020-10-01 $0.45 $0.45 $0.45 $0.45 $0.45 150
2020-09-30 $0.45 $0.45 $0.45 $0.45 $0.45 100
2020-09-29 $0.45 $0.45 $0.45 $0.45 $0.45 1,100
2020-09-28 $0.44 $0.44 $0.44 $0.44 $0.44 100
2020-09-25 $0.45 $0.45 $0.45 $0.45 $0.45 0
2020-09-24 $0.45 $0.45 $0.45 $0.45 $0.45 0
2020-09-23 $0.58 $0.58 $0.45 $0.45 $0.45 4,366
2020-09-22 $0.53 $0.53 $0.53 $0.53 $0.53 50
2020-09-21 $0.50 $0.50 $0.50 $0.50 $0.50 225
2020-09-18 $0.45 $0.53 $0.45 $0.50 $0.50 3,541
2020-09-17 $0.50 $0.50 $0.50 $0.50 $0.50 0
2020-09-16 $0.63 $0.63 $0.50 $0.50 $0.50 4,950
2020-09-15 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-09-14 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-09-11 $1.00 $1.00 $0.44 $0.44 $0.44 862
2020-09-10 $0.41 $0.50 $0.41 $0.42 $0.42 1,515
2020-09-09 $0.42 $0.42 $0.42 $0.42 $0.42 3,010
2020-09-08 $0.37 $0.65 $0.37 $0.42 $0.42 1,520
2020-09-04 $0.42 $0.42 $0.42 $0.42 $0.42 10
2020-09-03 $0.42 $0.42 $0.42 $0.42 $0.42 500
2020-09-02 $0.40 $0.63 $0.40 $0.41 $0.41 2,665
2020-09-01 $0.42 $0.42 $0.42 $0.42 $0.42 0
2020-08-31 $0.41 $0.61 $0.41 $0.42 $0.42 1,814
2020-08-28 $0.61 $0.61 $0.41 $0.41 $0.41 1,520
2020-08-27 $0.63 $0.63 $0.41 $0.41 $0.41 802
2020-08-26 $0.62 $0.62 $0.40 $0.40 $0.40 3,952
2020-08-25 $0.70 $0.70 $0.51 $0.68 $0.68 8,157
2020-08-24 $0.55 $0.61 $0.40 $0.61 $0.61 3,299
2020-08-21 $0.51 $0.51 $0.51 $0.51 $0.51 96
2020-08-20 $0.61 $0.61 $0.61 $0.61 $0.61 2,617
2020-08-19 $0.99 $1.00 $0.61 $0.61 $0.61 2,355
2020-08-18 $0.56 $1.00 $0.56 $0.57 $0.57 3,234
2020-08-17 $0.98 $0.98 $0.56 $0.75 $0.75 2,800
2020-08-14 $0.71 $0.83 $0.65 $0.67 $0.67 9,609
2020-08-13 $1.00 $1.00 $0.70 $0.70 $0.70 4,110
2020-08-12 $0.77 $1.03 $0.75 $0.77 $0.77 9,335
2020-08-11 $0.77 $0.79 $0.77 $0.79 $0.79 401
2020-08-10 $1.05 $1.05 $0.80 $0.80 $0.80 3,553
2020-08-07 $1.00 $1.36 $0.80 $0.80 $0.80 6,355
2020-08-06 $0.77 $1.20 $0.77 $0.99 $0.99 3,406
2020-08-05 $0.93 $1.05 $0.77 $0.77 $0.77 2,631
2020-08-04 $0.85 $0.85 $0.79 $0.79 $0.79 1,033
2020-08-03 $0.85 $1.00 $0.85 $0.95 $0.95 2,360
2020-07-31 $1.00 $1.00 $1.00 $1.00 $1.00 18,928
2020-07-30 $1.00 $1.14 $1.00 $1.05 $1.05 19,545
2020-07-29 $1.00 $1.10 $1.00 $1.00 $1.00 4,227
2020-07-28 $1.00 $1.00 $1.00 $1.00 $1.00 3,030
2020-07-27 $1.21 $1.21 $1.00 $1.00 $1.00 5,124
2020-07-24 $1.00 $1.08 $1.00 $1.00 $1.00 9,244
2020-07-23 $0.65 $1.45 $0.65 $1.00 $1.00 10,049
2020-07-22 $1.09 $1.09 $1.09 $1.09 $1.09 1,069
2020-07-21 $1.17 $1.20 $1.09 $1.09 $1.09 6,532
2020-07-20 $1.44 $1.63 $1.11 $1.11 $1.11 10,499
2020-07-17 $1.36 $1.89 $1.11 $1.17 $1.17 6,800
2020-07-16 $1.51 $1.51 $1.37 $1.37 $1.37 3,700
2020-07-15 $1.73 $1.73 $1.50 $1.55 $1.55 2,600
2020-07-14 $1.50 $1.88 $1.50 $1.88 $1.88 1,200
2020-07-13 $1.35 $1.70 $1.35 $1.51 $1.51 2,500
2020-07-10 $1.34 $1.40 $1.34 $1.35 $1.35 340
2020-07-09 $1.45 $1.65 $1.31 $1.40 $1.40 4,700
2020-07-08 $1.69 $1.70 $1.45 $1.50 $1.50 13,000
2020-07-07 $1.80 $1.80 $1.10 $1.45 $1.45 11,400
2020-07-06 $1.10 $2.50 $1.10 $1.85 $1.85 6,700
2020-07-02 $1.00 $5.00 $1.00 $1.50 $1.50 13,400
2020-07-01 $1.70 $1.70 $0.55 $0.55 $0.55 21,200
2020-06-30 $0.35 $1.92 $0.35 $1.92 $1.92 920
2020-06-29 $2.07 $2.07 $2.07 $2.07 $2.07 0
2020-06-26 $1.92 $2.07 $1.92 $2.07 $2.07 1,500
2020-06-25 $1.96 $2.20 $1.70 $1.96 $1.96 4,969
2020-06-24 $1.96 $2.40 $1.96 $2.00 $2.00 3,708
2020-06-23 $2.10 $2.85 $1.92 $2.40 $2.40 4,732
2020-06-22 $2.00 $2.84 $1.78 $1.92 $1.92 8,101
2020-06-19 $1.81 $2.10 $1.81 $1.81 $1.81 3,883
2020-06-18 $1.55 $2.34 $1.50 $1.81 $1.81 8,532
2020-06-17 $2.35 $2.35 $1.52 $1.52 $1.52 18,697
2020-06-16 $2.64 $2.84 $2.18 $2.35 $2.35 16,658
2020-06-15 $2.87 $3.12 $2.81 $2.82 $2.82 2,388
2020-06-12 $3.47 $3.47 $3.10 $3.10 $3.10 5,051
2020-06-11 $2.88 $3.43 $2.35 $3.08 $3.08 3,757
2020-06-10 $2.77 $3.60 $2.33 $3.47 $3.47 8,288
2020-06-09 $3.30 $4.00 $2.33 $3.50 $3.50 33,682
2020-06-08 $4.00 $5.89 $4.00 $5.50 $5.50 45,061
2020-06-05 $2.70 $3.94 $2.46 $3.29 $3.29 24,328
2020-06-04 $2.65 $2.80 $2.65 $2.75 $2.75 4,406
2020-06-03 $2.65 $2.65 $2.34 $2.65 $2.65 1,762
2020-06-02 $2.74 $2.74 $2.11 $2.54 $2.54 1,383
2020-06-01 $2.75 $2.80 $2.55 $2.79 $2.79 2,048
2020-05-29 $2.75 $2.75 $2.55 $2.65 $2.65 752
2020-05-28 $2.07 $2.60 $2.07 $2.60 $2.60 4,382
2020-05-27 $2.02 $2.61 $2.02 $2.25 $2.25 1,709
2020-05-26 $2.90 $2.90 $2.10 $2.10 $2.10 7,718
2020-05-22 $2.50 $2.65 $2.50 $2.64 $2.64 872
2020-05-21 $2.75 $3.05 $2.57 $2.60 $2.60 10,016
2020-05-20 $2.50 $2.75 $2.50 $2.72 $2.72 3,220
2020-05-19 $3.49 $3.49 $2.70 $2.75 $2.75 5,146
2020-05-18 $1.98 $2.84 $1.98 $2.84 $2.84 28,252
2020-05-15 $1.35 $2.07 $1.35 $1.95 $1.95 5,292
2020-05-14 $1.50 $1.55 $1.31 $1.35 $1.35 4,123
2020-05-13 $2.00 $2.10 $1.26 $1.71 $1.71 14,251
2020-05-12 $2.35 $2.40 $1.56 $1.99 $1.99 11,313
2020-05-11 $2.55 $2.88 $2.20 $2.35 $2.35 6,757
2020-05-08 $2.49 $2.90 $2.49 $2.88 $2.88 2,909
2020-05-07 $2.90 $2.90 $2.50 $2.90 $2.90 5,111
2020-05-06 $2.75 $3.50 $2.75 $2.90 $2.90 9,475
2020-05-05 $3.55 $3.75 $3.01 $3.30 $3.30 10,764
2020-05-04 $3.10 $3.99 $2.81 $3.55 $3.55 7,900
2020-05-01 $3.20 $3.97 $3.10 $3.28 $3.28 8,851
2020-04-30 $3.50 $3.52 $2.20 $3.05 $3.05 21,260
2020-04-29 $4.10 $4.90 $4.10 $4.60 $4.60 3,549
2020-04-28 $3.96 $4.01 $3.76 $3.93 $3.93 3,991
2020-04-27 $5.25 $5.25 $3.96 $3.96 $3.96 5,477
2020-04-24 $6.49 $6.49 $4.02 $4.73 $4.73 5,505
2020-04-23 $4.00 $5.25 $3.94 $5.00 $5.00 11,718
2020-04-22 $3.90 $4.00 $2.56 $4.00 $4.00 9,066
2020-04-21 $4.25 $4.25 $2.30 $3.88 $3.88 5,645
2020-04-20 $3.95 $4.05 $3.50 $3.80 $3.80 3,662
2020-04-17 $5.25 $5.25 $4.10 $4.10 $4.10 2,259
2020-04-16 $4.85 $5.10 $4.50 $5.09 $5.09 1,044
2020-04-15 $4.50 $4.98 $3.90 $4.10 $4.10 7,728
2020-04-14 $5.10 $5.49 $4.25 $4.53 $4.53 1,475
2020-04-13 $5.50 $6.00 $5.00 $5.49 $5.49 3,421
2020-04-09 $5.00 $6.00 $5.00 $5.50 $5.50 14,572
2020-04-08 $4.40 $5.50 $4.30 $4.50 $4.50 1,106
2020-04-07 $4.50 $5.55 $4.10 $4.40 $4.40 3,816
2020-04-06 $5.10 $5.70 $4.30 $4.50 $4.50 1,040
2020-04-03 $5.00 $5.84 $5.00 $5.30 $5.30 1,635
2020-04-02 $4.89 $4.98 $4.04 $4.89 $4.89 2,745
2020-04-01 $4.80 $5.00 $4.00 $4.89 $4.89 3,192
2020-03-31 $5.00 $5.35 $4.00 $4.80 $4.80 1,299
2020-03-30 $4.95 $5.00 $4.00 $4.79 $4.79 8,203
2020-03-27 $5.45 $6.10 $3.95 $4.25 $4.25 2,350
2020-03-26 $4.99 $5.70 $3.95 $4.50 $4.50 19,872
2020-03-25 $5.00 $5.25 $4.70 $4.99 $4.99 7,128
2020-03-24 $3.77 $5.75 $3.75 $5.00 $5.00 1,945
2020-03-23 $6.00 $6.00 $3.04 $5.75 $5.75 1,390
2020-03-20 $5.50 $6.24 $4.50 $6.00 $6.00 5,125
2020-03-19 $3.00 $4.50 $2.75 $4.25 $4.25 7,088
2020-03-18 $3.67 $3.70 $2.51 $2.75 $2.75 10,405
2020-03-17 $4.02 $4.57 $3.62 $3.72 $3.72 11,253
2020-03-16 $4.75 $4.75 $4.24 $4.24 $4.24 4,512
2020-03-13 $5.20 $5.20 $4.50 $4.54 $4.54 6,226
2020-03-12 $5.80 $5.80 $5.10 $5.10 $5.10 8,609
2020-03-11 $5.25 $6.20 $4.45 $5.88 $5.88 1,245
2020-03-10 $5.83 $6.00 $4.14 $5.50 $5.50 13,462
2020-03-09 $7.60 $7.60 $4.55 $5.20 $5.20 16,803
2020-03-06 $9.95 $9.95 $7.30 $7.61 $7.61 8,732
2020-03-05 $11.20 $11.20 $9.06 $9.95 $9.95 5,303
2020-03-04 $11.60 $11.60 $10.45 $11.00 $11.00 8,031
2020-03-03 $12.75 $13.24 $10.60 $11.50 $11.50 4,371
2020-03-02 $13.24 $13.25 $12.50 $12.80 $12.80 3,539
2020-02-28 $12.61 $13.25 $11.70 $13.00 $13.00 8,489
2020-02-27 $14.42 $14.42 $12.00 $13.50 $13.50 5,016
2020-02-26 $16.51 $16.51 $13.00 $14.42 $14.42 15,827
2020-02-25 $17.00 $17.00 $16.00 $16.00 $16.00 1,310
2020-02-24 $16.00 $17.00 $14.50 $17.00 $17.00 2,965
2020-02-21 $17.00 $17.00 $16.30 $17.00 $17.00 132
2020-02-20 $17.00 $17.00 $17.00 $17.00 $17.00 1,116
2020-02-19 $16.75 $17.00 $16.75 $17.00 $17.00 1,266
2020-02-18 $16.00 $16.75 $16.00 $16.72 $16.72 3,762
2020-02-14 $16.45 $16.45 $16.00 $16.00 $16.00 530
2020-02-13 $16.20 $16.47 $15.25 $16.00 $16.00 10,189
2020-02-12 $16.55 $16.85 $16.50 $16.50 $16.50 1,846
2020-02-11 $17.25 $17.25 $16.55 $16.85 $16.85 3,801
2020-02-10 $17.90 $18.10 $17.25 $17.25 $17.25 6,103
2020-02-07 $18.40 $18.40 $17.70 $17.70 $17.70 58
2020-02-06 $18.22 $18.25 $17.98 $17.98 $17.98 498
2020-02-05 $17.80 $18.25 $17.80 $18.00 $18.00 918
2020-02-04 $17.80 $18.05 $17.80 $18.00 $18.00 6,570
2020-02-03 $18.05 $18.05 $17.25 $17.80 $17.80 680
2020-01-31 $18.80 $18.80 $18.40 $18.50 $18.50 6,235
2020-01-30 $18.90 $19.00 $17.94 $18.69 $18.69 4,056
2020-01-29 $18.90 $19.00 $18.82 $18.89 $17.71 14,904
2020-01-28 $19.00 $19.00 $18.88 $18.90 $17.72 2,805
2020-01-27 $19.00 $19.00 $18.85 $18.90 $17.72 2,711
2020-01-24 $18.70 $19.00 $18.50 $18.72 $17.55 1,232
2020-01-23 $18.50 $19.00 $18.50 $18.70 $17.53 4,804
2020-01-22 $18.60 $19.00 $18.60 $18.90 $17.72 3,691
2020-01-21 $19.00 $19.00 $18.25 $18.98 $17.79 1,766
2020-01-17 $19.25 $20.21 $19.00 $19.00 $17.81 375
2020-01-16 $19.23 $19.25 $18.49 $18.50 $17.34 22,693
2020-01-15 $19.25 $19.25 $19.10 $19.23 $18.02 4,085
2020-01-14 $19.75 $19.75 $18.75 $18.75 $17.57 610
2020-01-13 $22.50 $22.50 $19.75 $19.75 $18.51 201
2020-01-10 $19.75 $19.75 $19.13 $19.75 $18.51 2,325
2020-01-09 $19.50 $19.75 $19.45 $19.75 $18.51 25,272
2020-01-08 $20.20 $20.20 $19.70 $19.70 $18.47 700
2020-01-07 $20.50 $20.50 $20.25 $20.50 $19.21 2,554
2020-01-06 $20.75 $20.75 $18.40 $20.50 $19.21 39,374
2020-01-03 $21.00 $21.55 $20.50 $20.75 $19.45 7,489
2020-01-02 $20.25 $20.25 $19.15 $20.25 $18.98 313
2019-12-31 $19.25 $20.25 $19.25 $20.25 $18.98 2,200
2019-12-30 $19.75 $19.75 $19.50 $19.75 $18.51 874
2019-12-27 $21.00 $21.00 $19.30 $20.20 $18.93 3,413
2019-12-26 $20.00 $21.00 $19.00 $21.00 $19.68 2,235
2019-12-24 $20.95 $20.95 $19.01 $19.90 $18.65 2,612
2019-12-23 $19.32 $20.99 $19.30 $20.50 $19.21 902
2019-12-20 $20.90 $20.90 $19.81 $20.50 $19.21 6,030
2019-12-19 $19.25 $20.25 $19.25 $20.25 $18.98 19,939
2019-12-18 $19.00 $19.50 $18.49 $19.25 $18.04 17,040
2019-12-17 $18.56 $18.60 $18.00 $18.00 $16.87 644
2019-12-16 $17.50 $18.36 $17.00 $18.36 $17.21 2,736
2019-12-13 $19.00 $19.25 $17.40 $17.80 $16.68 4,414
2019-12-12 $18.50 $19.11 $18.50 $18.70 $17.53 7,659
2019-12-11 $19.00 $19.00 $18.10 $18.50 $17.34 1,911
2019-12-10 $18.00 $20.00 $17.66 $18.50 $17.34 1,626
2019-12-09 $18.50 $18.50 $17.65 $17.65 $16.54 1,296
2019-12-06 $17.45 $19.50 $17.45 $18.25 $17.11 2,580
2019-12-05 $18.00 $18.00 $17.10 $17.20 $16.12 2,371
2019-12-04 $18.05 $18.25 $17.35 $17.50 $16.40 7,926
2019-12-03 $17.00 $17.84 $15.38 $16.80 $15.75 2,810
2019-12-02 $18.50 $18.60 $17.70 $17.82 $16.70 1,849
2019-11-29 $17.50 $17.75 $17.50 $17.75 $16.64 600
2019-11-27 $17.00 $18.00 $16.95 $17.50 $16.40 4,240
2019-11-26 $15.75 $19.45 $15.75 $16.75 $15.70 3,090
2019-11-25 $16.20 $17.95 $16.10 $16.20 $15.18 3,608
2019-11-22 $17.14 $18.00 $16.10 $16.15 $15.14 10,058
2019-11-21 $16.50 $17.25 $16.25 $16.25 $15.23 1,353
2019-11-20 $16.99 $17.25 $16.00 $16.00 $15.00 3,550
2019-11-19 $17.16 $17.40 $15.00 $16.95 $15.89 6,900
2019-11-18 $19.35 $20.40 $18.00 $18.75 $17.57 4,565
2019-11-15 $16.60 $20.75 $16.60 $19.23 $18.02 9,303
2019-11-14 $16.70 $17.47 $16.70 $17.45 $16.36 1,905
2019-11-13 $13.50 $17.21 $13.40 $16.50 $15.47 10,824
2019-11-12 $15.61 $15.61 $12.55 $13.00 $12.19 30,527
2019-11-11 $17.20 $17.25 $15.60 $15.60 $14.62 14,839
2019-11-08 $18.00 $18.60 $16.26 $17.25 $16.17 28,865
2019-11-07 $17.10 $19.49 $17.10 $17.55 $16.45 13,615
2019-11-06 $20.26 $21.54 $15.55 $17.84 $16.72 33,690
2019-11-05 $28.90 $28.90 $21.01 $22.40 $21.00 40,850
2019-11-04 $30.00 $31.01 $29.50 $30.25 $28.35 843
2019-11-01 $30.00 $30.01 $28.00 $29.00 $27.18 6,797
2019-10-31 $30.74 $32.00 $28.25 $29.00 $27.18 6,858
2019-10-30 $32.95 $33.00 $32.95 $33.00 $29.65 160
2019-10-29 $33.00 $33.00 $32.00 $32.00 $28.75 235
2019-10-28 $34.00 $34.00 $32.00 $32.00 $28.75 596
2019-10-25 $33.00 $34.05 $32.99 $32.99 $29.64 5,477
2019-10-24 $32.96 $32.99 $32.96 $32.99 $29.64 101
2019-10-23 $32.75 $33.00 $32.00 $32.00 $28.75 1,854
2019-10-22 $32.75 $32.75 $32.40 $32.50 $29.20 2,998
2019-10-21 $33.00 $33.00 $32.50 $32.50 $29.20 1,094
2019-10-18 $33.50 $33.50 $32.75 $32.75 $29.43 2,901
2019-10-17 $37.00 $37.00 $32.00 $32.75 $29.43 437
2019-10-16 $32.00 $32.00 $32.00 $32.00 $28.75 0
2019-10-15 $32.50 $32.75 $32.00 $32.00 $28.75 1,740
2019-10-14 $33.00 $33.50 $32.50 $32.50 $29.20 2,040
2019-10-11 $31.00 $33.25 $31.00 $33.25 $29.88 1,288
2019-10-10 $32.01 $32.01 $29.05 $31.00 $27.86 446
2019-10-09 $31.50 $33.25 $31.50 $32.63 $29.32 1,340
2019-10-08 $33.00 $33.00 $30.00 $32.00 $28.75 8,488
2019-10-07 $34.00 $35.50 $34.00 $35.50 $31.90 250
2019-10-04 $34.00 $34.50 $32.00 $34.00 $30.55 662
2019-10-03 $35.05 $35.05 $34.50 $34.50 $31.00 1,970
2019-10-02 $36.00 $36.75 $36.00 $36.75 $33.02 213
2019-10-01 $36.50 $36.50 $36.50 $36.50 $32.80 250
2019-09-30 $36.00 $36.00 $36.00 $36.00 $32.35 1,000
2019-09-27 $36.00 $36.00 $36.00 $36.00 $32.35 0
2019-09-26 $36.00 $36.00 $36.00 $36.00 $32.35 500
2019-09-25 $37.00 $37.00 $36.00 $36.00 $32.35 251
2019-09-24 $37.25 $37.25 $37.25 $37.25 $33.47 561
2019-09-23 $37.00 $37.00 $37.00 $37.00 $33.25 3,400
2019-09-20 $37.00 $37.00 $37.00 $37.00 $33.25 500
2019-09-19 $37.40 $37.40 $36.05 $37.00 $33.25 530
2019-09-18 $37.50 $37.50 $37.50 $37.50 $33.70 620
2019-09-17 $40.50 $40.50 $36.75 $37.75 $33.92 2,566
2019-09-16 $38.00 $38.00 $37.90 $37.90 $34.06 56
2019-09-13 $37.75 $37.75 $37.75 $37.75 $33.92 80
2019-09-12 $37.00 $37.50 $37.00 $37.50 $33.70 850
2019-09-11 $36.99 $37.00 $36.99 $37.00 $33.25 413
2019-09-10 $37.50 $37.50 $36.80 $37.00 $33.25 6,841
2019-09-09 $37.00 $37.00 $36.75 $36.75 $33.02 1,237
2019-09-06 $35.50 $35.50 $35.50 $35.50 $31.90 5
2019-09-05 $36.75 $36.75 $35.75 $35.75 $32.12 92
2019-09-04 $36.00 $36.00 $36.00 $36.00 $32.35 101
2019-09-03 $35.75 $35.75 $35.75 $35.75 $32.12 175
2019-08-30 $36.00 $36.00 $36.00 $36.00 $32.35 145
2019-08-29 $38.00 $38.00 $37.00 $37.00 $33.25 820
2019-08-28 $35.00 $36.75 $35.00 $36.75 $33.02 989
2019-08-27 $37.20 $37.20 $35.50 $35.50 $31.90 700
2019-08-26 $37.00 $37.00 $37.00 $37.00 $33.25 0
2019-08-23 $36.80 $37.00 $36.80 $37.00 $33.25 620
2019-08-22 $38.00 $38.00 $36.38 $36.99 $33.24 5,678
2019-08-21 $37.00 $37.50 $37.00 $37.50 $33.70 1,467
2019-08-20 $38.50 $38.50 $36.25 $37.25 $33.47 3,065
2019-08-19 $38.00 $38.50 $37.50 $38.50 $34.60 4,311
2019-08-16 $38.75 $38.75 $37.25 $37.25 $33.47 2,220
2019-08-15 $36.05 $37.00 $36.05 $37.00 $33.25 326
2019-08-14 $37.05 $37.05 $37.05 $37.05 $33.29 100
2019-08-13 $38.00 $38.00 $36.25 $37.25 $33.47 4,116
2019-08-12 $35.05 $36.00 $35.05 $36.00 $32.35 600
2019-08-09 $36.00 $36.00 $36.00 $36.00 $32.35 930
2019-08-08 $39.00 $39.00 $39.00 $39.00 $35.04 0
2019-08-07 $38.00 $39.00 $38.00 $39.00 $35.04 392
2019-08-06 $39.50 $39.50 $36.05 $36.70 $32.98 7,343
2019-08-05 $39.00 $39.00 $39.00 $39.00 $35.04 200
2019-08-02 $39.00 $39.50 $39.00 $39.50 $35.49 500
2019-08-01 $40.75 $40.75 $37.50 $40.00 $35.94 1,072
2019-07-31 $39.50 $41.50 $36.00 $41.50 $37.29 2,163
2019-07-30 $40.06 $42.50 $40.06 $40.50 $35.33 6,526
2019-07-29 $40.50 $43.00 $40.50 $43.00 $37.51 1,609
2019-07-26 $41.20 $41.25 $38.50 $40.50 $35.33 2,066
2019-07-25 $42.00 $42.00 $41.20 $41.20 $35.94 902
2019-07-24 $42.13 $43.90 $42.13 $43.90 $38.29 3,330
2019-07-23 $43.90 $43.90 $43.90 $43.90 $38.29 100
2019-07-22 $45.00 $45.00 $42.20 $44.00 $38.38 504
2019-07-19 $46.00 $46.00 $40.88 $41.00 $35.76 10,725
2019-07-18 $45.00 $45.00 $42.50 $43.50 $37.95 1,245
2019-07-17 $44.05 $44.10 $44.00 $44.00 $38.38 2,200
2019-07-16 $44.00 $47.00 $42.90 $44.00 $38.38 22,267
2019-07-15 $44.00 $44.00 $44.00 $44.00 $38.38 1
2019-07-12 $45.50 $45.50 $45.20 $45.24 $39.47 2,102
2019-07-11 $48.50 $48.50 $48.50 $48.50 $42.31 19
2019-07-10 $46.05 $46.05 $46.05 $46.05 $40.17 60
2019-07-09 $49.50 $49.50 $46.00 $46.20 $40.30 740
2019-07-08 $49.50 $49.50 $49.50 $49.50 $43.18 4
2019-07-05 $49.00 $49.00 $49.00 $49.00 $42.74 10
2019-07-03 $45.01 $45.01 $45.01 $45.01 $39.26 0
2019-07-02 $45.01 $45.01 $45.01 $45.01 $39.26 0
2019-07-01 $44.50 $47.00 $44.50 $45.01 $39.26 701
2019-06-28 $45.00 $45.00 $45.00 $45.00 $39.25 329
2019-06-27 $43.00 $44.00 $43.00 $44.00 $38.38 338
2019-06-26 $43.00 $43.00 $43.00 $43.00 $37.51 67
2019-06-25 $41.50 $44.00 $41.50 $44.00 $38.38 100,321
2019-06-24 $44.00 $44.00 $44.00 $44.00 $38.38 7
2019-06-21 $46.00 $46.00 $46.00 $46.00 $40.13 0
2019-06-20 $46.00 $46.00 $46.00 $46.00 $40.13 2,001
2019-06-18 $45.00 $45.00 $45.00 $45.00 $39.25 0
2019-06-17 $46.00 $46.00 $46.00 $46.00 $40.13 1
2019-06-14 $45.00 $45.00 $45.00 $45.00 $39.25 0
2019-06-13 $44.00 $45.00 $44.00 $45.00 $39.25 277
2019-06-12 $44.00 $44.00 $43.00 $43.00 $37.51 392
2019-06-11 $46.00 $48.00 $44.00 $47.00 $41.00 643
2019-06-10 $46.00 $46.05 $41.05 $46.00 $40.13 535
2019-06-06 $49.00 $49.00 $49.00 $49.00 $42.74 1
2019-06-05 $47.55 $47.55 $41.05 $41.05 $35.81 643
2019-06-04 $47.50 $47.50 $47.50 $47.50 $41.43 20
2019-06-03 $49.00 $49.00 $48.00 $48.10 $41.96 377
2019-05-31 $48.75 $48.75 $48.75 $48.75 $42.52 100
2019-05-30 $49.50 $49.50 $49.50 $49.50 $43.18 0
2019-05-29 $49.50 $49.50 $49.50 $49.50 $43.18 0
2019-05-28 $49.50 $49.50 $49.50 $49.50 $43.18 300
2019-05-24 $49.80 $49.80 $49.80 $49.80 $43.44 100
2019-05-23 $50.00 $50.00 $49.00 $49.00 $42.74 900
2019-05-22 $50.00 $50.00 $50.00 $50.00 $43.62 0
2019-05-21 $49.50 $51.80 $49.50 $50.00 $43.62 494
2019-05-20 $51.00 $51.00 $51.00 $51.00 $44.49 413
2019-05-17 $52.00 $52.00 $52.00 $52.00 $45.36 44
2019-05-16 $51.25 $51.25 $50.50 $51.00 $44.49 392
2019-05-15 $52.00 $52.00 $49.95 $52.00 $45.36 410
2019-05-14 $52.00 $53.00 $52.00 $53.00 $46.23 600
2019-05-13 $57.00 $57.00 $52.00 $52.00 $45.36 304
2019-05-10 $53.05 $53.05 $52.00 $52.00 $45.36 400
2019-05-09 $55.00 $55.00 $53.05 $53.05 $46.28 330
2019-05-08 $55.00 $55.00 $55.00 $55.00 $47.98 0
2019-05-07 $55.00 $55.00 $55.00 $55.00 $47.98 0
2019-05-06 $55.00 $55.00 $54.99 $55.00 $47.98 571
2019-05-03 $54.00 $54.00 $54.00 $54.00 $47.10 500
2019-05-02 $52.00 $56.00 $52.00 $56.00 $48.85 760
2019-05-01 $52.00 $52.00 $52.00 $52.00 $45.36 15
2019-04-30 $56.00 $56.00 $52.05 $54.00 $47.10 133
2019-04-29 $54.00 $54.50 $54.00 $54.00 $46.04 513
2019-04-26 $53.00 $54.00 $53.00 $54.00 $46.04 305
2019-04-25 $54.00 $54.00 $54.00 $54.00 $46.04 1
2019-04-24 $54.00 $54.00 $54.00 $54.00 $46.04 200
2019-04-23 $54.00 $54.00 $54.00 $54.00 $46.04 400
2019-04-22 $54.25 $54.25 $54.00 $54.00 $46.04 1,470
2019-04-18 $53.75 $53.75 $53.75 $53.75 $45.83 0
2019-04-17 $54.50 $54.50 $52.00 $53.75 $45.83 655
2019-04-16 $55.00 $55.00 $54.50 $54.50 $46.47 40
2019-04-15 $55.00 $55.00 $55.00 $55.00 $46.89 213
2019-04-12 $55.00 $55.00 $52.00 $52.00 $44.33 55
2019-04-11 $55.00 $55.00 $53.50 $53.50 $45.61 903
2019-04-10 $55.00 $55.00 $53.75 $54.00 $46.04 2,622
2019-04-09 $55.00 $55.00 $53.75 $55.00 $46.89 3,642
2019-04-08 $56.00 $56.00 $54.49 $55.00 $46.89 1,950
2019-04-05 $56.70 $56.70 $54.60 $56.00 $47.74 1,100
2019-04-04 $56.75 $56.75 $56.75 $56.75 $48.38 91
2019-04-03 $56.80 $56.80 $56.80 $56.80 $48.43 3
2019-04-02 $54.05 $56.50 $54.05 $56.50 $48.17 220
2019-04-01 $55.20 $56.50 $53.76 $56.50 $48.17 1,102
2019-03-29 $55.00 $57.00 $55.00 $57.00 $48.60 209
2019-03-28 $56.90 $56.90 $55.60 $55.60 $47.40 540
2019-03-27 $57.00 $57.00 $56.95 $56.95 $48.55 16
2019-03-26 $57.00 $57.00 $57.00 $57.00 $48.60 15
2019-03-25 $56.50 $56.50 $56.50 $56.50 $48.17 1
2019-03-22 $56.50 $56.50 $56.50 $56.50 $48.17 4
2019-03-21 $58.00 $58.00 $58.00 $58.00 $49.45 0
2019-03-20 $58.00 $58.00 $58.00 $58.00 $49.45 43
2019-03-19 $56.55 $56.55 $56.50 $56.50 $48.17 600
2019-03-18 $56.50 $56.50 $56.25 $56.25 $47.96 298
2019-03-15 $57.02 $57.50 $56.50 $56.50 $48.17 980
2019-03-14 $57.00 $57.00 $57.00 $57.00 $48.60 0
2019-03-13 $57.00 $57.00 $57.00 $57.00 $48.60 0
2019-03-12 $57.00 $57.25 $57.00 $57.00 $48.60 671
2019-03-11 $57.00 $57.00 $57.00 $57.00 $48.60 203
2019-03-08 $58.00 $58.00 $58.00 $58.00 $49.45 100
2019-03-07 $58.50 $58.50 $58.00 $58.00 $49.45 1,060
2019-03-06 $58.50 $60.75 $58.50 $60.75 $51.79 2,176
2019-03-05 $61.00 $61.00 $61.00 $61.00 $52.01 100
2019-03-04 $60.50 $60.50 $60.50 $60.50 $51.58 125
2019-03-01 $59.00 $60.50 $58.50 $58.50 $49.88 550
2019-02-28 $58.05 $58.05 $58.00 $58.00 $49.45 1,618
2019-02-27 $60.50 $60.50 $58.00 $60.00 $51.15 1,564
2019-02-26 $59.00 $59.00 $59.00 $59.00 $50.30 240
2019-02-25 $59.00 $59.00 $59.00 $59.00 $50.30 50
2019-02-22 $58.50 $60.00 $58.50 $60.00 $51.15 552
2019-02-20 $59.00 $59.00 $59.00 $59.00 $50.30 1
2019-02-19 $60.00 $60.00 $59.00 $59.00 $50.30 64
2019-02-15 $59.00 $59.00 $59.00 $59.00 $50.30 101
2019-02-14 $58.50 $58.50 $58.50 $58.50 $49.88 0
2019-02-13 $60.00 $60.00 $57.00 $58.50 $49.88 556
2019-02-12 $55.00 $55.00 $55.00 $55.00 $46.89 0
2019-02-11 $55.00 $55.00 $55.00 $55.00 $46.89 30
2019-02-08 $59.40 $59.40 $59.40 $59.40 $50.64 0
2019-02-07 $59.40 $59.40 $59.40 $59.40 $50.64 0
2019-02-06 $55.25 $60.00 $55.25 $59.40 $50.64 300
2019-02-05 $57.00 $57.00 $57.00 $57.00 $48.60 0
2019-02-04 $55.25 $57.25 $55.25 $57.00 $48.60 280
2019-02-01 $56.50 $56.50 $56.50 $56.50 $48.17 0
2019-01-31 $56.50 $56.50 $56.50 $56.50 $48.17 0
2019-01-30 $56.50 $56.50 $56.50 $56.50 $47.13 0
2019-01-29 $56.50 $56.50 $56.50 $56.50 $47.13 22
2019-01-28 $59.00 $59.00 $59.00 $59.00 $49.21 0
2019-01-25 $59.00 $59.00 $59.00 $59.00 $49.21 0
2019-01-24 $59.00 $59.00 $59.00 $59.00 $49.21 10
2019-01-23 $56.50 $56.50 $56.50 $56.50 $47.13 56
2019-01-18 $57.00 $57.00 $57.00 $57.00 $47.54 0
2019-01-17 $57.00 $57.00 $57.00 $57.00 $47.54 0
2019-01-16 $57.00 $57.00 $57.00 $57.00 $47.54 100
2019-01-15 $56.00 $56.00 $56.00 $56.00 $46.71 0
2019-01-14 $56.00 $56.00 $56.00 $56.00 $46.71 0
2019-01-11 $56.00 $56.00 $56.00 $56.00 $46.71 0
2019-01-10 $56.95 $56.95 $56.95 $56.95 $47.50 2
2019-01-09 $55.00 $57.00 $55.00 $56.00 $46.71 308
2019-01-08 $53.50 $55.00 $52.50 $55.00 $45.88 1,801
2019-01-07 $55.00 $55.00 $54.50 $54.50 $45.46 296
2019-01-04 $55.00 $55.00 $54.99 $54.99 $45.87 600
2019-01-03 $53.00 $53.00 $53.00 $53.00 $44.21 0
2018-12-31 $52.50 $54.50 $52.50 $53.00 $44.21 1,770
2018-12-28 $52.50 $52.50 $52.00 $52.50 $43.79 1,660
2018-12-27 $53.00 $53.00 $51.50 $53.00 $44.21 3,191
2018-12-26 $49.48 $53.00 $49.48 $53.00 $44.21 6,752
2018-12-24 $49.75 $49.75 $48.00 $49.50 $41.29 4,223
2018-12-21 $48.25 $50.50 $48.25 $50.50 $42.12 1,835
2018-12-20 $50.50 $50.50 $48.25 $48.25 $40.25 502
2018-12-19 $51.25 $52.00 $50.80 $52.00 $43.37 5,800
2018-12-18 $53.50 $53.50 $50.50 $51.95 $43.33 11,895
2018-12-17 $53.50 $53.50 $52.45 $53.50 $44.63 3,130
2018-12-14 $57.50 $58.00 $54.00 $54.00 $45.04 605
2018-12-13 $57.75 $57.75 $57.75 $57.75 $48.17 3
2018-12-12 $58.00 $58.00 $58.00 $58.00 $48.38 0
2018-12-11 $58.00 $58.00 $53.50 $58.00 $48.38 1,052
2018-12-10 $58.00 $58.00 $56.50 $58.00 $48.38 990
2018-12-07 $58.00 $58.00 $58.00 $58.00 $48.38 0
2018-12-06 $58.00 $58.00 $58.00 $58.00 $48.38 50
2018-12-04 $58.01 $58.01 $58.01 $58.01 $48.39 0
2018-12-03 $58.01 $58.01 $58.01 $58.01 $48.39 0
2018-11-30 $61.00 $61.00 $58.01 $58.01 $48.39 257
2018-11-29 $59.75 $60.00 $59.75 $60.00 $50.05 622
2018-11-28 $60.10 $60.10 $60.10 $60.10 $50.13 428
2018-11-27 $60.75 $60.75 $60.75 $60.75 $50.67 100
2018-11-26 $60.75 $60.75 $60.75 $60.75 $50.67 0
2018-11-21 $61.00 $61.00 $60.75 $60.75 $50.67 360
2018-11-20 $60.00 $60.00 $60.00 $60.00 $50.05 0
2018-11-19 $60.00 $60.00 $60.00 $60.00 $50.05 0
2018-11-16 $60.00 $60.00 $60.00 $60.00 $50.05 0
2018-11-15 $60.00 $60.00 $60.00 $60.00 $50.05 276
2018-11-14 $60.50 $60.50 $60.50 $60.50 $50.46 0
2018-11-13 $65.00 $65.00 $60.50 $60.50 $50.46 104
2018-11-12 $61.25 $61.30 $61.00 $61.00 $50.88 330
2018-11-09 $61.25 $61.25 $61.25 $61.25 $51.09 0
2018-11-08 $61.25 $61.25 $61.25 $61.25 $51.09 0
2018-11-07 $61.25 $61.25 $61.25 $61.25 $51.09 4
2018-11-06 $60.70 $60.70 $60.70 $60.70 $50.63 0
2018-11-05 $60.70 $60.70 $60.70 $60.70 $50.63 0
2018-11-02 $60.70 $60.70 $60.70 $60.70 $50.63 0
2018-11-01 $61.51 $61.51 $60.70 $60.70 $50.63 250
2018-10-31 $60.20 $62.00 $60.00 $62.00 $51.72 1,025
2018-10-30 $60.01 $62.00 $60.01 $62.00 $50.69 225
2018-10-29 $63.95 $63.95 $63.95 $63.95 $52.29 50
2018-10-26 $62.50 $62.50 $62.50 $62.50 $51.10 150
2018-10-25 $63.00 $63.00 $62.00 $62.50 $51.10 956
2018-10-24 $64.00 $64.00 $64.00 $64.00 $52.33 258
2018-10-23 $64.00 $64.00 $63.00 $63.00 $51.51 1,055
2018-10-22 $64.00 $64.00 $64.00 $64.00 $52.33 0
2018-10-19 $63.50 $64.00 $63.50 $64.00 $52.33 1,407
2018-10-18 $64.50 $64.50 $64.50 $64.50 $52.74 100
2018-10-17 $64.50 $64.50 $64.50 $64.50 $52.74 0
2018-10-16 $64.00 $64.50 $64.00 $64.50 $52.74 1,900
2018-10-15 $65.00 $65.00 $65.00 $65.00 $53.15 211
2018-10-12 $62.50 $65.00 $62.50 $65.00 $53.15 115
2018-10-11 $62.70 $63.75 $62.70 $63.25 $51.72 2,150
2018-10-10 $63.75 $63.75 $63.75 $63.75 $52.12 100
2018-10-09 $63.75 $63.75 $63.75 $63.75 $52.12 400
2018-10-08 $63.50 $63.50 $63.50 $63.50 $51.92 0
2018-10-05 $63.50 $63.50 $63.40 $63.50 $51.92 300
2018-10-04 $63.50 $63.50 $63.50 $63.50 $51.92 200
2018-10-03 $64.00 $64.00 $64.00 $64.00 $52.33 100
2018-10-02 $63.50 $63.50 $63.50 $63.50 $51.92 0
2018-10-01 $63.50 $63.50 $63.50 $63.50 $51.92 0
2018-09-28 $63.50 $63.50 $63.50 $63.50 $51.92 0
2018-09-27 $63.50 $63.50 $63.50 $63.50 $51.92 0
2018-09-26 $63.50 $63.50 $63.50 $63.50 $51.92 0
2018-09-25 $63.50 $63.50 $63.50 $63.50 $51.92 51
2018-09-24 $63.00 $64.00 $63.00 $63.25 $51.72 1,600
2018-09-21 $63.46 $63.46 $63.46 $63.46 $51.89 300
2018-09-20 $63.00 $63.00 $63.00 $63.00 $51.51 1,673
2018-09-19 $62.95 $62.95 $62.95 $62.95 $51.47 0
2018-09-18 $62.95 $62.95 $62.95 $62.95 $51.47 600
2018-09-17 $62.50 $62.50 $62.50 $62.50 $51.10 0
2018-09-14 $62.50 $62.50 $62.50 $62.50 $51.10 450
2018-09-13 $62.50 $62.50 $62.50 $62.50 $51.10 0
2018-09-12 $62.50 $62.50 $62.50 $62.50 $51.10 500
2018-09-11 $63.00 $63.00 $63.00 $63.00 $51.51 0
2018-09-10 $62.50 $63.00 $62.50 $63.00 $51.51 251
2018-09-07 $63.00 $63.00 $63.00 $63.00 $51.51 100
2018-09-06 $62.50 $63.00 $62.50 $63.00 $51.51 500
2018-09-05 $62.50 $63.21 $62.50 $63.21 $51.68 350
2018-09-04 $62.50 $62.50 $62.50 $62.50 $51.10 0
2018-08-31 $63.00 $63.00 $62.50 $62.50 $51.10 500
2018-08-30 $63.05 $63.05 $63.05 $63.05 $51.55 0
2018-08-29 $63.05 $63.05 $63.05 $63.05 $51.55 0
2018-08-28 $63.50 $63.50 $63.05 $63.05 $51.55 425
2018-08-27 $62.50 $62.96 $62.50 $62.96 $51.48 140
2018-08-24 $62.75 $62.75 $62.75 $62.75 $51.31 200
2018-08-23 $63.00 $63.00 $63.00 $63.00 $51.51 400
2018-08-22 $63.00 $63.00 $63.00 $63.00 $51.51 0
2018-08-21 $62.75 $63.00 $62.75 $63.00 $51.51 200
2018-08-20 $63.50 $63.50 $63.50 $63.50 $51.92 0
2018-08-17 $63.50 $63.50 $63.50 $63.50 $51.92 10
2018-08-16 $63.50 $63.50 $63.50 $63.50 $51.92 100
2018-08-15 $62.50 $62.50 $62.50 $62.50 $51.10 0
2018-08-14 $62.50 $62.50 $62.50 $62.50 $51.10 97
2018-08-13 $63.50 $63.50 $62.50 $62.50 $51.10 78
2018-08-10 $62.55 $62.55 $62.55 $62.55 $51.14 0
2018-08-09 $62.55 $62.55 $62.55 $62.55 $51.14 0
2018-08-08 $62.55 $62.55 $62.55 $62.55 $51.14 100
2018-08-07 $62.00 $62.00 $62.00 $62.00 $50.69 0
2018-08-06 $62.00 $62.00 $62.00 $62.00 $50.69 2
2018-08-03 $64.00 $64.00 $64.00 $64.00 $52.33 0
2018-08-02 $64.00 $64.00 $64.00 $64.00 $52.33 100
2018-08-01 $65.00 $65.00 $65.00 $65.00 $53.15 17
2018-07-31 $65.00 $65.00 $65.00 $65.00 $53.15 100
2018-07-30 $63.00 $64.00 $61.00 $64.00 $51.34 652
2018-07-27 $62.50 $64.00 $62.50 $64.00 $51.34 3,668
2018-07-26 $61.00 $62.00 $61.00 $62.00 $49.74 1,238
2018-07-25 $60.05 $60.05 $60.05 $60.05 $48.17 10
2018-07-24 $61.75 $61.75 $61.75 $61.75 $49.54 0
2018-07-23 $61.50 $61.75 $61.50 $61.75 $49.54 200
2018-07-20 $61.50 $61.50 $59.50 $61.50 $49.34 1,917
2018-07-19 $56.00 $61.50 $56.00 $61.50 $49.34 30,848
2018-07-18 $62.00 $62.00 $62.00 $62.00 $49.74 0
2018-07-17 $62.50 $62.50 $59.50 $62.00 $49.74 8,212
2018-07-16 $63.50 $63.50 $63.50 $63.50 $50.94 0
2018-07-13 $63.00 $63.50 $63.00 $63.50 $50.94 4,585
2018-07-12 $62.50 $63.00 $62.50 $63.00 $50.54 2,288
2018-07-11 $63.50 $63.50 $62.00 $63.00 $50.54 1,853
2018-07-10 $63.50 $63.50 $63.50 $63.50 $50.94 0
2018-07-09 $63.40 $63.50 $63.40 $63.50 $50.94 1,330
2018-07-06 $63.00 $63.00 $63.00 $63.00 $50.54 0
2018-07-05 $59.50 $63.00 $59.50 $63.00 $50.54 810
2018-07-03 $61.50 $61.50 $61.50 $61.50 $49.34 0
2018-07-02 $61.50 $61.50 $61.50 $61.50 $49.34 0
2018-06-29 $63.00 $63.00 $61.50 $61.50 $49.34 505
2018-06-28 $61.00 $61.00 $61.00 $61.00 $48.93 2,300
2018-06-27 $61.00 $61.00 $61.00 $61.00 $48.93 300
2018-06-26 $60.25 $61.00 $60.25 $61.00 $48.93 500
2018-06-25 $59.25 $60.10 $59.00 $60.10 $48.21 300
2018-06-22 $60.00 $60.00 $60.00 $60.00 $48.13 300
2018-06-21 $59.00 $59.00 $59.00 $59.00 $47.33 0
2018-06-20 $59.00 $59.00 $59.00 $59.00 $47.33 100
2018-06-19 $59.00 $59.00 $59.00 $59.00 $47.33 0
2018-06-18 $59.00 $59.00 $59.00 $59.00 $47.33 0
2018-06-15 $59.50 $59.50 $59.00 $59.00 $47.33 200
2018-06-14 $59.50 $59.50 $59.50 $59.50 $47.73 40
2018-06-13 $59.80 $59.80 $59.50 $59.50 $47.73 1,000
2018-06-12 $59.00 $59.00 $59.00 $59.00 $47.33 0
2018-06-11 $59.00 $59.00 $59.00 $59.00 $47.33 192
2018-06-08 $59.00 $59.00 $59.00 $59.00 $47.33 0
2018-06-07 $59.00 $59.00 $59.00 $59.00 $47.33 274
2018-06-06 $59.00 $59.00 $59.00 $59.00 $47.33 0
2018-06-05 $59.00 $59.00 $59.00 $59.00 $47.33 575
2018-06-04 $59.00 $59.00 $59.00 $59.00 $47.33 100
2018-06-01 $59.75 $59.75 $55.25 $59.75 $47.93 1,178
2018-05-31 $58.50 $59.00 $58.50 $59.00 $47.33 200
2018-05-30 $58.75 $59.00 $58.75 $59.00 $47.33 200
2018-05-29 $58.00 $58.00 $58.00 $58.00 $46.53 400
2018-05-25 $58.30 $58.30 $58.30 $58.30 $46.77 100
2018-05-24 $58.30 $58.30 $58.30 $58.30 $46.77 0
2018-05-23 $58.30 $58.30 $58.30 $58.30 $46.77 300
2018-05-22 $56.75 $58.38 $56.75 $58.38 $46.83 575
2018-05-21 $58.33 $58.33 $58.33 $58.33 $46.79 0
2018-05-18 $58.38 $58.38 $58.33 $58.33 $46.79 215
2018-05-17 $55.00 $57.00 $55.00 $57.00 $45.73 1,510
2018-05-16 $56.50 $56.50 $56.50 $56.50 $45.32 1,732
2018-05-15 $56.00 $56.50 $56.00 $56.50 $45.32 3,781
2018-05-14 $56.00 $56.00 $56.00 $56.00 $44.92 1,912
2018-05-11 $56.06 $56.06 $56.00 $56.00 $44.92 133
2018-05-10 $55.05 $55.05 $55.05 $55.05 $44.16 100
2018-05-09 $55.00 $55.00 $55.00 $55.00 $44.12 1,296
2018-05-08 $55.00 $55.00 $55.00 $55.00 $44.12 300
2018-05-07 $55.00 $55.00 $51.00 $55.00 $44.12 1,974
2018-05-04 $53.00 $55.00 $53.00 $55.00 $44.12 2,912
2018-05-03 $53.05 $53.50 $52.00 $52.00 $41.71 1,660
2018-05-02 $53.50 $53.50 $53.50 $53.50 $42.92 1,537
2018-05-01 $55.00 $55.00 $53.50 $53.50 $42.92 3,709
2018-04-30 $53.44 $55.00 $53.44 $54.50 $43.72 7,636
2018-04-27 $53.50 $53.50 $53.50 $53.50 $41.96 0
2018-04-26 $52.50 $53.50 $52.50 $53.50 $41.96 1,240
2018-04-25 $53.50 $53.50 $53.50 $53.50 $41.96 0
2018-04-24 $53.50 $53.50 $53.50 $53.50 $41.96 0
2018-04-23 $53.95 $53.95 $53.50 $53.50 $41.96 300
2018-04-20 $53.25 $53.50 $53.00 $53.50 $41.96 5,025
2018-04-19 $53.25 $53.50 $53.25 $53.50 $41.96 102
2018-04-18 $53.00 $53.50 $53.00 $53.50 $41.96 1,580
2018-04-17 $52.50 $53.50 $52.50 $53.50 $41.96 505
2018-04-16 $53.25 $53.50 $53.25 $53.50 $41.96 2,020
2018-04-13 $53.25 $53.25 $53.25 $53.25 $41.76 432
2018-04-12 $53.25 $53.50 $53.25 $53.25 $41.76 4,578
2018-04-11 $53.00 $53.00 $53.00 $53.00 $41.56 1,000
2018-04-10 $51.00 $52.62 $51.00 $52.62 $41.27 1,587
2018-04-09 $51.50 $51.50 $50.30 $51.00 $40.00 775
2018-04-06 $51.50 $51.50 $50.40 $50.40 $39.52 500
2018-04-05 $51.50 $51.50 $51.50 $51.50 $40.39 0
2018-04-04 $51.50 $51.50 $51.50 $51.50 $40.39 25
2018-04-03 $51.50 $51.50 $51.50 $51.50 $40.39 0
2018-04-02 $52.00 $52.00 $51.50 $51.50 $40.39 240
2018-03-29 $53.00 $53.00 $53.00 $53.00 $41.56 804
2018-03-28 $53.00 $53.00 $52.00 $53.00 $41.56 896
2018-03-27 $52.05 $53.00 $52.00 $53.00 $41.56 491
2018-03-26 $51.80 $53.50 $51.80 $53.50 $41.96 2,135
2018-03-23 $53.50 $53.50 $53.50 $53.50 $41.96 0
2018-03-22 $53.50 $53.50 $53.50 $53.50 $41.96 0
2018-03-21 $52.10 $53.50 $52.10 $53.50 $41.96 3,400
2018-03-20 $52.10 $53.50 $52.10 $53.50 $41.96 1,001
2018-03-19 $52.10 $53.50 $52.10 $53.50 $41.96 500
2018-03-16 $52.50 $53.50 $52.50 $53.50 $41.96 3,772
2018-03-15 $53.50 $53.50 $53.50 $53.50 $41.96 273
2018-03-14 $53.25 $53.50 $52.20 $53.50 $41.96 1,130
2018-03-13 $53.25 $53.25 $53.25 $53.25 $41.76 0
2018-03-12 $53.25 $53.25 $52.75 $53.25 $41.76 1,376
2018-03-09 $52.50 $53.50 $52.50 $53.50 $41.96 1,606
2018-03-08 $52.50 $53.50 $52.50 $53.50 $41.96 600
2018-03-07 $52.25 $53.00 $51.60 $53.00 $41.56 301
2018-03-06 $52.10 $53.50 $52.10 $53.50 $41.96 771
2018-03-05 $53.45 $53.45 $53.45 $53.45 $41.92 20
2018-03-02 $51.00 $52.00 $51.00 $52.00 $40.78 600
2018-03-01 $51.00 $51.00 $51.00 $51.00 $40.00 413
2018-02-28 $50.40 $50.40 $50.40 $50.40 $39.52 0
2018-02-27 $53.50 $53.75 $50.05 $50.40 $39.52 3,700
2018-02-26 $54.00 $54.00 $54.00 $54.00 $42.35 100
2018-02-23 $54.00 $54.00 $53.50 $54.00 $42.35 3,169
2018-02-22 $53.50 $55.00 $53.00 $53.90 $42.27 20,010
2018-02-21 $53.00 $53.00 $53.00 $53.00 $41.56 0
2018-02-20 $53.00 $53.00 $53.00 $53.00 $41.56 200
2018-02-16 $50.05 $53.50 $50.05 $53.00 $41.56 1,152
2018-02-15 $52.50 $53.50 $52.50 $53.50 $41.96 1,015
2018-02-14 $52.35 $52.50 $52.35 $52.50 $41.17 600
2018-02-13 $53.45 $53.45 $50.00 $50.05 $39.25 439
2018-02-12 $53.25 $53.25 $50.00 $52.00 $40.78 350
2018-02-09 $52.25 $52.25 $48.01 $52.00 $40.78 2,850
2018-02-08 $53.50 $53.50 $53.50 $53.50 $41.96 125
2018-02-07 $54.95 $54.95 $53.50 $53.50 $41.96 1,000
2018-02-06 $52.25 $55.00 $52.25 $55.00 $43.13 980
2018-02-05 $52.50 $54.50 $51.00 $54.25 $42.54 2,510
2018-02-02 $55.00 $55.00 $55.00 $55.00 $43.13 0
2018-02-01 $55.00 $55.00 $55.00 $55.00 $43.13 0
2018-01-31 $55.00 $55.00 $55.00 $55.00 $43.13 0
2018-01-30 $55.00 $55.00 $54.60 $55.00 $42.17 713
2018-01-29 $56.00 $56.25 $54.50 $56.25 $43.13 400
2018-01-26 $56.50 $56.50 $56.50 $56.50 $43.32 0
2018-01-25 $56.50 $56.50 $56.50 $56.50 $43.32 0
2018-01-24 $56.50 $56.50 $56.50 $56.50 $43.32 300
2018-01-23 $56.00 $56.50 $56.00 $56.50 $43.32 1,719
2018-01-22 $54.65 $55.50 $54.60 $55.50 $42.56 285
2018-01-19 $54.50 $54.50 $54.50 $54.50 $41.79 0
2018-01-18 $56.50 $56.50 $54.50 $54.50 $41.79 1,820
2018-01-17 $55.10 $55.10 $55.10 $55.10 $42.25 24
2018-01-16 $54.50 $54.50 $54.50 $54.50 $41.79 10
2018-01-12 $56.50 $56.50 $56.50 $56.50 $43.32 2,000
2018-01-11 $56.50 $57.00 $56.50 $56.50 $43.32 4,453
2018-01-10 $56.50 $56.50 $53.90 $56.50 $43.32 12,115
2018-01-09 $56.50 $56.50 $56.50 $56.50 $43.32 1,000
2018-01-08 $53.00 $56.50 $53.00 $56.50 $43.32 4,316
2018-01-05 $57.00 $57.00 $56.50 $56.50 $43.32 495
2018-01-04 $54.00 $56.50 $54.00 $56.50 $43.32 3,735
2018-01-03 $54.00 $56.50 $54.00 $56.50 $43.32 3,367
2018-01-02 $52.01 $56.50 $52.00 $56.50 $43.32 2,830
2017-12-29 $56.00 $56.00 $52.10 $55.50 $42.56 520
2017-12-28 $56.00 $56.00 $56.00 $56.00 $42.94 0
2017-12-27 $56.50 $56.50 $54.00 $56.00 $42.94 254
2017-12-26 $56.50 $56.55 $52.00 $56.50 $43.32 5,056
2017-12-22 $56.50 $57.50 $56.00 $56.00 $42.94 7,350
2017-12-21 $53.00 $56.50 $52.00 $56.50 $43.32 4,726
2017-12-20 $56.50 $56.50 $56.50 $56.50 $43.32 0
2017-12-19 $56.50 $56.50 $56.50 $56.50 $43.32 0
2017-12-18 $56.49 $56.50 $53.00 $56.50 $43.32 1,400
2017-12-15 $53.50 $56.50 $53.00 $56.50 $43.32 1,950
2017-12-14 $56.50 $56.50 $56.50 $56.50 $43.32 50
2017-12-13 $56.50 $56.50 $56.50 $56.50 $43.32 308
2017-12-12 $56.50 $56.50 $55.00 $56.00 $42.94 2,624
2017-12-11 $56.50 $56.50 $52.12 $56.50 $43.32 2,800
2017-12-08 $52.05 $56.50 $51.00 $56.50 $43.32 1,810
2017-12-07 $56.50 $56.50 $56.50 $56.50 $43.32 0
2017-12-06 $56.50 $56.50 $56.50 $56.50 $43.32 1
2017-12-05 $55.00 $56.50 $55.00 $56.50 $43.32 3,282
2017-12-04 $56.50 $56.50 $56.50 $56.50 $43.32 250
2017-12-01 $58.00 $58.00 $52.55 $56.50 $43.32 1,310
2017-11-30 $56.50 $57.00 $55.00 $56.50 $43.32 2,930
2017-11-29 $56.50 $56.50 $56.50 $56.50 $43.32 0
2017-11-28 $56.50 $56.50 $56.50 $56.50 $43.32 100
2017-11-27 $53.00 $56.50 $53.00 $56.50 $43.32 1,472
2017-11-24 $56.69 $56.69 $56.69 $56.69 $43.47 0
2017-11-22 $56.00 $57.00 $52.00 $56.69 $43.47 10,990
2017-11-21 $57.50 $57.50 $57.50 $57.50 $44.09 396
2017-11-20 $55.51 $57.50 $55.51 $57.50 $44.09 250
2017-11-17 $56.05 $58.25 $55.25 $58.05 $44.51 5,626
2017-11-16 $58.00 $58.00 $58.00 $58.00 $44.47 0
2017-11-15 $58.00 $58.00 $58.00 $58.00 $44.47 200
2017-11-14 $59.00 $59.00 $59.00 $59.00 $45.24 40
2017-11-13 $62.50 $62.50 $55.25 $59.00 $45.24 593
2017-11-10 $57.65 $58.00 $57.65 $58.00 $44.47 851
2017-11-09 $57.00 $57.00 $57.00 $57.00 $43.71 0
2017-11-08 $57.00 $57.00 $57.00 $57.00 $43.71 0
2017-11-07 $57.00 $57.00 $57.00 $57.00 $43.71 0
2017-11-06 $56.00 $57.00 $56.00 $57.00 $43.71 900
2017-11-03 $56.00 $56.00 $56.00 $56.00 $42.94 200
2017-11-02 $57.54 $57.54 $57.54 $57.54 $44.12 100
2017-11-01 $58.00 $58.00 $58.00 $58.00 $44.47 0
2017-10-31 $58.00 $58.50 $58.00 $58.00 $44.47 825
2017-10-30 $59.00 $60.50 $58.25 $60.50 $45.41 136
2017-10-27 $58.25 $58.25 $58.25 $58.25 $43.72 250
2017-10-26 $56.50 $58.50 $56.50 $58.50 $43.91 800
2017-10-25 $58.50 $58.50 $58.50 $58.50 $43.91 0
2017-10-24 $57.50 $58.50 $56.50 $58.50 $43.91 251
2017-10-23 $58.00 $58.00 $58.00 $58.00 $43.54 0
2017-10-20 $58.00 $58.00 $58.00 $58.00 $43.54 150
2017-10-19 $58.00 $58.00 $58.00 $58.00 $43.54 1,300
2017-10-18 $57.50 $58.00 $57.50 $58.00 $43.54 1,270
2017-10-17 $55.00 $57.50 $55.00 $57.50 $43.16 170
2017-10-16 $58.50 $58.50 $58.00 $58.00 $43.54 4,000
2017-10-13 $57.50 $58.50 $57.50 $58.50 $43.91 240
2017-10-12 $58.10 $58.50 $58.10 $58.50 $43.91 500
2017-10-11 $58.10 $58.10 $58.10 $58.10 $43.61 0
2017-10-10 $58.10 $58.10 $58.10 $58.10 $43.61 0
2017-10-09 $58.10 $58.10 $58.10 $58.10 $43.61 0
2017-10-06 $58.13 $58.13 $58.10 $58.10 $43.61 51
2017-10-05 $56.50 $58.10 $56.50 $58.10 $43.61 125
2017-10-04 $57.50 $57.50 $57.50 $57.50 $43.16 100
2017-10-03 $57.00 $58.10 $54.55 $58.10 $43.61 1,500
2017-10-02 $55.10 $58.10 $55.10 $58.10 $43.61 1,200
2017-09-29 $58.00 $58.40 $58.00 $58.00 $43.54 1,050
2017-09-28 $58.00 $58.00 $58.00 $58.00 $43.54 125
2017-09-27 $56.90 $57.90 $56.90 $56.90 $42.71 625
2017-09-26 $56.90 $56.90 $56.90 $56.90 $42.71 0
2017-09-25 $56.90 $56.90 $56.90 $56.90 $42.71 0
2017-09-22 $56.90 $56.90 $56.90 $56.90 $42.71 0
2017-09-21 $56.90 $56.90 $56.90 $56.90 $42.71 100
2017-09-20 $56.90 $56.90 $56.90 $56.90 $42.71 0
2017-09-19 $56.90 $56.90 $56.90 $56.90 $42.71 0
2017-09-18 $56.90 $56.90 $56.90 $56.90 $42.71 0
2017-09-15 $56.80 $58.90 $56.75 $56.90 $42.71 9,931
2017-09-14 $57.50 $58.90 $57.50 $58.90 $44.21 400
2017-09-13 $56.75 $56.75 $56.75 $56.75 $42.60 0
2017-09-12 $54.95 $56.75 $54.50 $56.75 $42.60 1,300
2017-09-11 $56.10 $56.10 $56.10 $56.10 $42.11 0
2017-09-08 $56.10 $56.10 $56.10 $56.10 $42.11 0
2017-09-07 $56.10 $56.10 $56.10 $56.10 $42.11 0
2017-09-06 $56.00 $56.30 $55.00 $56.10 $42.11 224
2017-09-05 $56.00 $56.00 $56.00 $56.00 $42.03 0
2017-09-01 $56.00 $56.00 $56.00 $56.00 $42.03 600
2017-08-31 $56.00 $56.00 $56.00 $56.00 $42.03 0
2017-08-30 $56.00 $56.00 $56.00 $56.00 $42.03 500
2017-08-29 $56.00 $57.50 $56.00 $57.50 $43.16 289
2017-08-28 $56.52 $56.52 $56.52 $56.52 $42.42 0
2017-08-25 $56.52 $56.52 $56.52 $56.52 $42.42 0
2017-08-24 $56.52 $56.52 $56.52 $56.52 $42.43 0
2017-08-23 $56.52 $56.52 $56.52 $56.52 $42.42 0
2017-08-22 $56.52 $56.52 $56.52 $56.52 $42.42 0
2017-08-21 $56.52 $56.52 $56.52 $56.52 $42.42 100
2017-08-18 $57.51 $57.51 $57.51 $57.51 $43.17 0
2017-08-17 $57.90 $57.90 $57.51 $57.51 $43.17 127
2017-08-16 $57.90 $57.90 $57.90 $57.90 $43.46 8
2017-08-15 $59.00 $59.00 $59.00 $59.00 $44.29 0
2017-08-14 $59.00 $59.00 $59.00 $59.00 $44.29 100
2017-08-11 $57.52 $59.00 $57.52 $59.00 $44.29 351
2017-08-10 $62.50 $62.50 $62.50 $62.50 $46.91 3
2017-08-09 $57.52 $59.80 $57.52 $59.80 $44.89 429
2017-08-08 $59.25 $59.25 $59.25 $59.25 $44.47 0
2017-08-07 $57.52 $59.25 $57.52 $59.25 $44.47 454
2017-08-04 $57.52 $59.50 $57.52 $59.50 $44.66 1,202
2017-08-03 $59.00 $60.00 $59.00 $59.00 $44.29 604
2017-08-02 $59.50 $59.50 $59.50 $59.50 $44.66 100
2017-08-01 $59.50 $59.50 $59.50 $59.50 $44.66 0
2017-07-31 $60.60 $60.60 $59.00 $59.50 $44.66 1,050
2017-07-28 $62.00 $62.00 $61.00 $61.00 $45.79 104
2017-07-27 $62.00 $62.00 $60.00 $60.00 $44.13 595
2017-07-26 $59.50 $62.50 $59.00 $59.00 $43.40 500
2017-07-25 $58.05 $58.20 $58.05 $58.20 $42.81 500
2017-07-24 $58.05 $58.05 $58.05 $58.05 $42.70 0
2017-07-21 $58.05 $58.05 $58.05 $58.05 $42.70 100
2017-07-20 $58.00 $58.00 $58.00 $58.00 $42.66 334
2017-07-19 $56.70 $58.50 $56.70 $58.50 $43.03 952
2017-07-18 $58.00 $58.00 $58.00 $58.00 $42.66 0
2017-07-17 $57.70 $58.00 $57.70 $58.00 $42.66 336
2017-07-14 $58.00 $58.00 $56.50 $58.00 $42.66 15,702
2017-07-13 $58.50 $58.50 $58.50 $58.50 $43.03 0
2017-07-12 $58.00 $58.50 $56.50 $58.50 $43.03 2,752
2017-07-11 $58.10 $58.10 $58.10 $58.10 $42.73 14,429
2017-07-10 $56.05 $58.05 $56.05 $58.05 $42.70 250
2017-07-07 $58.00 $58.00 $58.00 $58.00 $42.66 205
2017-07-06 $59.00 $59.00 $59.00 $59.00 $43.40 100
2017-07-05 $59.00 $59.00 $56.00 $59.00 $43.40 8,370
2017-07-03 $60.00 $60.00 $60.00 $60.00 $44.13 0
2017-06-30 $58.60 $60.00 $58.60 $60.00 $44.13 3,573
2017-06-29 $60.00 $60.00 $60.00 $60.00 $44.13 0
2017-06-28 $60.00 $63.00 $60.00 $60.00 $44.13 358
2017-06-27 $60.00 $60.00 $60.00 $60.00 $44.13 0
2017-06-26 $60.00 $60.00 $60.00 $60.00 $44.13 0
2017-06-23 $60.00 $60.00 $60.00 $60.00 $44.13 900
2017-06-22 $58.60 $58.60 $57.01 $58.60 $43.10 1,010
2017-06-21 $60.00 $60.00 $59.01 $59.01 $43.40 175
2017-06-20 $60.00 $60.00 $60.00 $60.00 $44.13 0
2017-06-19 $59.00 $60.00 $59.00 $60.00 $44.13 1,556
2017-06-16 $60.50 $60.50 $60.50 $60.50 $44.50 0
2017-06-15 $58.76 $60.50 $58.76 $60.50 $44.50 2,100
2017-06-14 $61.00 $61.00 $61.00 $61.00 $44.87 205
2017-06-13 $58.76 $61.00 $58.76 $61.00 $44.87 434
2017-06-12 $61.00 $61.00 $59.00 $60.20 $44.28 310
2017-06-09 $61.25 $61.25 $61.25 $61.25 $45.05 0
2017-06-08 $61.25 $61.25 $61.25 $61.25 $45.05 100
2017-06-07 $58.77 $62.00 $58.77 $62.00 $45.60 600
2017-06-06 $62.25 $62.25 $61.00 $62.25 $45.79 900
2017-06-05 $58.76 $62.25 $58.76 $62.25 $45.79 2,200
2017-06-02 $62.00 $62.00 $61.50 $61.50 $45.24 3,766
2017-06-01 $62.10 $62.10 $62.10 $62.10 $45.68 0
2017-05-31 $62.50 $62.50 $62.10 $62.10 $45.68 689
2017-05-30 $62.50 $62.50 $62.50 $62.50 $45.97 100
2017-05-26 $62.50 $62.50 $62.50 $62.50 $45.97 100
2017-05-25 $64.00 $64.00 $64.00 $64.00 $47.07 0
2017-05-24 $64.00 $64.00 $64.00 $64.00 $47.07 0
2017-05-23 $64.00 $64.00 $64.00 $64.00 $47.07 0
2017-05-22 $63.00 $64.00 $63.00 $64.00 $47.07 724
2017-05-19 $63.72 $63.72 $63.72 $63.72 $46.87 0
2017-05-18 $63.72 $63.72 $63.72 $63.72 $46.87 100
2017-05-17 $63.50 $63.50 $63.50 $63.50 $46.71 250
2017-05-16 $63.80 $63.80 $63.80 $63.80 $46.93 40
2017-05-15 $62.50 $65.19 $62.50 $64.00 $47.07 726
2017-05-12 $64.95 $64.95 $64.95 $64.95 $47.77 0
2017-05-11 $64.95 $64.95 $64.95 $64.95 $47.77 0
2017-05-10 $65.25 $65.25 $62.50 $64.95 $47.77 63
2017-05-09 $64.00 $64.00 $64.00 $64.00 $47.07 100
2017-05-08 $64.75 $64.75 $62.00 $64.00 $47.07 920
2017-05-05 $65.00 $65.00 $65.00 $65.00 $47.81 0
2017-05-04 $64.50 $70.00 $62.00 $65.00 $47.81 2,200
2017-05-03 $64.50 $64.50 $64.50 $64.50 $47.44 0
2017-05-02 $64.50 $64.50 $64.50 $64.50 $47.44 0
2017-05-01 $64.00 $64.50 $62.75 $64.50 $47.44 3,697
2017-04-28 $65.00 $65.00 $65.00 $65.00 $47.81 0
2017-04-27 $64.70 $65.00 $64.70 $65.00 $47.81 245
2017-04-26 $64.00 $64.00 $64.00 $64.00 $46.19 100
2017-04-25 $64.00 $64.55 $64.00 $64.55 $46.58 170
2017-04-24 $64.00 $64.50 $64.00 $64.50 $46.55 1,817
2017-04-21 $64.90 $64.90 $64.90 $64.90 $46.01 50
2017-04-20 $62.30 $64.00 $62.25 $64.00 $45.37 3,119
2017-04-19 $64.00 $64.00 $64.00 $64.00 $45.37 500
2017-04-18 $63.50 $64.00 $63.50 $64.00 $45.37 128
2017-04-17 $63.85 $63.85 $63.85 $63.85 $45.26 0
2017-04-13 $64.00 $64.00 $63.50 $63.85 $45.26 831
2017-04-12 $65.00 $65.00 $65.00 $65.00 $46.08 0
2017-04-11 $65.00 $65.50 $64.00 $65.00 $46.08 900
2017-04-10 $65.00 $65.00 $65.00 $65.00 $46.08 100
2017-04-07 $65.00 $65.00 $65.00 $65.00 $46.08 0
2017-04-06 $65.00 $66.00 $65.00 $65.00 $46.08 1,000
2017-04-05 $65.50 $65.50 $65.00 $65.00 $46.08 400
2017-04-04 $63.50 $64.51 $63.50 $64.50 $45.72 965
2017-04-03 $64.25 $64.25 $64.00 $64.00 $45.37 350
2017-03-31 $64.00 $64.00 $64.00 $64.00 $45.37 534
2017-03-30 $64.50 $64.75 $63.00 $64.00 $45.37 1,700
2017-03-29 $64.51 $64.75 $64.50 $64.75 $45.90 1,396
2017-03-28 $64.50 $64.51 $64.39 $64.51 $45.73 1,900
2017-03-27 $64.50 $64.50 $64.50 $64.50 $45.72 0
2017-03-24 $61.55 $64.50 $61.55 $64.50 $45.72 1,450
2017-03-23 $64.00 $64.00 $64.00 $64.00 $45.37 1,005
2017-03-22 $63.00 $64.25 $63.00 $64.25 $45.55 250
2017-03-21 $64.00 $64.00 $64.00 $64.00 $45.37 0
2017-03-20 $64.00 $64.00 $64.00 $64.00 $45.37 0
2017-03-17 $64.00 $64.00 $64.00 $64.00 $45.37 200
2017-03-16 $63.80 $64.00 $63.80 $64.00 $45.37 1,675
2017-03-15 $63.80 $63.80 $63.80 $63.80 $45.23 400
2017-03-14 $63.00 $63.75 $63.00 $63.75 $45.19 1,700
2017-03-13 $62.99 $63.70 $60.25 $63.70 $45.16 880
2017-03-10 $62.99 $62.99 $62.99 $62.99 $44.65 0
2017-03-09 $62.00 $62.99 $61.51 $62.99 $44.65 1,820
2017-03-08 $62.25 $62.25 $62.01 $62.01 $43.96 200
2017-03-07 $63.75 $64.00 $63.40 $64.00 $45.37 1,507
2017-03-06 $63.50 $63.50 $62.95 $63.50 $45.02 1,008
2017-03-03 $64.00 $64.45 $62.25 $63.50 $45.02 2,200
2017-03-02 $63.50 $63.50 $63.50 $63.50 $45.02 200
2017-03-01 $63.00 $64.00 $63.00 $64.00 $45.37 1,500
2017-02-28 $63.00 $63.00 $63.00 $63.00 $44.66 1
2017-02-27 $62.06 $64.05 $62.06 $64.00 $45.37 1,500
2017-02-24 $63.90 $63.90 $63.90 $63.90 $45.30 0
2017-02-23 $64.00 $64.00 $63.90 $63.90 $45.30 90
2017-02-22 $65.00 $65.00 $62.75 $63.99 $45.36 951
2017-02-21 $63.75 $65.00 $63.75 $65.00 $46.08 1,050
2017-02-17 $65.76 $65.76 $65.76 $65.76 $46.62 0
2017-02-16 $64.50 $68.00 $63.75 $65.76 $46.62 3,466
2017-02-15 $66.25 $66.25 $66.25 $66.25 $46.97 100
2017-02-14 $64.71 $66.00 $64.70 $66.00 $46.79 750
2017-02-13 $64.70 $66.00 $64.70 $66.00 $46.79 560
2017-02-10 $66.25 $66.25 $64.75 $66.00 $46.79 443
2017-02-09 $65.00 $66.20 $64.50 $66.20 $46.93 2,075
2017-02-08 $65.00 $66.00 $65.00 $66.00 $46.79 250
2017-02-07 $65.00 $65.00 $65.00 $65.00 $46.08 100
2017-02-06 $65.00 $65.00 $65.00 $65.00 $46.08 200
2017-02-03 $64.00 $66.45 $60.75 $66.45 $47.11 63,940
2017-02-02 $64.50 $65.50 $64.00 $65.25 $46.26 4,044
2017-02-01 $65.00 $65.00 $64.00 $65.00 $46.08 1,125
2017-01-31 $65.00 $66.00 $64.00 $65.00 $46.08 1,126
2017-01-30 $67.45 $67.45 $63.95 $65.40 $46.36 1,570
2017-01-27 $69.00 $72.50 $69.00 $70.50 $45.62 7,377
2017-01-26 $69.05 $69.75 $69.00 $69.00 $44.65 460
2017-01-25 $72.01 $72.01 $69.00 $69.00 $44.65 725
2017-01-24 $67.75 $73.73 $67.00 $68.30 $44.20 10,117
2017-01-23 $65.00 $67.05 $61.00 $66.50 $43.03 8,807
2017-01-20 $57.50 $59.50 $57.50 $58.06 $37.57 1,456
2017-01-19 $55.75 $59.50 $55.75 $56.50 $36.56 53,385
2017-01-18 $55.85 $55.85 $55.85 $55.85 $36.14 270
2017-01-17 $53.50 $55.00 $52.00 $55.00 $35.59 277,542
2017-01-13 $53.50 $53.50 $53.50 $53.50 $34.62 0
2017-01-12 $53.50 $53.50 $53.50 $53.50 $34.62 400
2017-01-11 $51.81 $53.50 $51.81 $53.50 $34.62 397
2017-01-10 $53.50 $53.50 $53.50 $53.50 $34.62 0
2017-01-09 $53.50 $53.50 $51.76 $53.50 $34.62 1,650
2017-01-06 $53.45 $53.45 $53.45 $53.45 $34.59 25
2017-01-05 $51.50 $53.50 $51.50 $53.40 $34.55 8,115
2017-01-04 $53.45 $53.45 $53.25 $53.25 $34.46 1,580
2017-01-03 $53.00 $53.00 $50.50 $53.00 $34.30 2,850
2016-12-30 $53.00 $53.70 $53.00 $53.65 $34.72 2,550
2016-12-29 $53.75 $53.75 $53.50 $53.70 $34.75 585
2016-12-28 $53.25 $54.00 $53.00 $53.00 $34.30 1,200
2016-12-27 $53.75 $54.15 $53.00 $54.15 $35.04 30,456
2016-12-23 $51.50 $53.25 $51.50 $53.25 $34.46 1,820
2016-12-22 $54.00 $54.00 $54.00 $54.00 $34.94 500
2016-12-21 $53.49 $54.00 $53.49 $53.50 $34.62 1,565
2016-12-20 $54.00 $54.50 $52.52 $54.00 $34.94 1,320
2016-12-19 $52.60 $54.00 $52.60 $54.00 $34.94 1,035
2016-12-16 $54.00 $54.00 $54.00 $54.00 $34.94 35
2016-12-15 $54.10 $54.10 $54.10 $54.10 $35.01 235
2016-12-14 $54.00 $54.00 $54.00 $54.00 $34.94 1,897
2016-12-13 $52.25 $54.00 $52.01 $53.80 $34.81 8,935
2016-12-12 $54.00 $54.80 $54.00 $54.80 $35.46 420
2016-12-09 $52.00 $54.12 $52.00 $54.00 $34.94 925
2016-12-08 $51.75 $53.50 $51.75 $53.50 $34.62 4,574
2016-12-07 $51.75 $53.15 $51.75 $53.15 $34.39 2,745
2016-12-06 $53.00 $53.00 $51.00 $51.50 $33.32 1,803
2016-12-05 $47.50 $51.00 $47.00 $51.00 $33.00 1,053
2016-12-02 $50.00 $50.10 $50.00 $50.10 $32.42 200
2016-12-01 $49.50 $50.00 $44.50 $50.00 $32.35 4,988
2016-11-30 $46.01 $50.00 $46.01 $49.98 $32.34 3,872
2016-11-29 $46.00 $46.00 $43.61 $45.75 $29.60 6,000
2016-11-28 $43.40 $46.00 $43.40 $46.00 $29.77 1,200
2016-11-25 $47.50 $47.50 $47.50 $47.50 $30.74 0
2016-11-23 $43.40 $47.50 $43.40 $47.50 $30.74 350
2016-11-22 $43.30 $45.00 $43.30 $45.00 $29.12 761
2016-11-21 $44.50 $45.50 $43.25 $45.50 $29.44 1,482
2016-11-18 $44.00 $44.00 $44.00 $44.00 $28.47 0
2016-11-17 $44.00 $44.50 $44.00 $44.00 $28.47 1,411
2016-11-16 $44.31 $45.00 $42.31 $43.00 $27.82 57,130
2016-11-15 $44.90 $46.00 $44.75 $45.50 $29.44 6,750
2016-11-14 $44.90 $44.90 $44.90 $44.90 $29.05 100
2016-11-11 $44.50 $44.50 $40.25 $40.25 $26.04 900
2016-11-10 $44.89 $45.50 $42.50 $44.00 $28.47 5,345
2016-11-09 $43.00 $44.00 $43.00 $44.00 $28.47 3,100
2016-11-08 $43.00 $43.00 $43.00 $43.00 $27.82 0
2016-11-07 $42.30 $43.00 $42.30 $43.00 $27.82 400
2016-11-04 $41.50 $42.30 $41.50 $42.30 $27.37 400
2016-11-03 $41.10 $41.10 $41.10 $41.10 $26.59 100
2016-11-02 $41.10 $41.10 $40.56 $41.10 $26.59 1,940
2016-11-01 $42.55 $42.55 $42.55 $42.55 $27.53 100
2016-10-31 $43.40 $44.00 $43.26 $43.26 $27.99 310
2016-10-28 $45.00 $45.00 $45.00 $45.00 $29.12 0
2016-10-27 $45.00 $45.00 $45.00 $45.00 $29.12 200
2016-10-26 $44.51 $45.00 $44.00 $45.00 $29.12 830
2016-10-25 $45.50 $45.50 $43.26 $44.51 $28.80 7,223
2016-10-24 $45.36 $45.54 $45.00 $45.49 $29.44 1,524
2016-10-21 $46.50 $46.75 $45.74 $45.74 $29.60 2,435
2016-10-20 $44.00 $46.25 $44.00 $46.25 $29.93 2,275
2016-10-19 $45.75 $46.18 $45.75 $46.18 $29.88 850
2016-10-18 $45.00 $45.00 $45.00 $45.00 $29.12 100
2016-10-17 $44.75 $44.75 $44.75 $44.75 $28.96 124
2016-10-14 $45.00 $45.25 $45.00 $45.20 $29.25 9,410
2016-10-13 $45.00 $45.00 $42.41 $45.00 $29.12 3,693
2016-10-12 $45.25 $45.25 $45.25 $45.25 $29.28 0
2016-10-11 $45.25 $45.25 $45.25 $45.25 $29.28 180
2016-10-10 $46.50 $46.50 $45.25 $46.49 $30.08 1,685
2016-10-07 $45.95 $46.99 $45.25 $46.91 $30.35 550
2016-10-06 $45.75 $47.99 $45.75 $46.00 $29.77 1,700
2016-10-05 $45.00 $45.75 $45.00 $45.71 $29.58 25,865
2016-10-04 $44.50 $45.50 $44.50 $45.49 $29.44 441
2016-10-03 $46.49 $46.49 $43.25 $44.50 $28.79 449
2016-09-30 $42.30 $45.00 $42.30 $45.00 $29.12 7,500
2016-09-29 $41.98 $42.90 $41.50 $42.30 $27.37 4,475
2016-09-28 $40.00 $41.99 $39.99 $41.00 $26.53 6,817
2016-09-27 $41.26 $41.26 $40.00 $40.00 $25.88 3,900
2016-09-26 $42.49 $42.49 $41.26 $41.26 $26.70 730
2016-09-23 $42.55 $42.55 $42.00 $42.00 $27.18 500
2016-09-22 $42.50 $42.50 $42.50 $42.50 $27.50 2,300
2016-09-21 $42.00 $42.50 $42.00 $42.50 $27.50 1,710
2016-09-20 $42.30 $42.30 $41.75 $41.75 $27.02 2,360
2016-09-19 $42.90 $43.00 $42.50 $42.50 $27.50 1,528
2016-09-16 $43.20 $43.35 $42.60 $42.60 $27.57 810
2016-09-15 $42.66 $44.99 $42.66 $43.02 $27.84 1,750
2016-09-14 $42.75 $42.75 $42.75 $42.75 $27.66 100
2016-09-13 $46.00 $46.00 $42.38 $42.63 $27.58 100,550
2016-09-12 $45.48 $47.95 $44.20 $46.50 $30.09 3,178
2016-09-09 $46.00 $46.00 $45.00 $45.00 $29.12 122
2016-09-08 $44.77 $46.50 $44.77 $46.50 $30.09 3,057
2016-09-07 $44.82 $44.82 $43.62 $43.62 $28.23 2,655
2016-09-06 $42.90 $43.50 $42.90 $43.50 $28.15 1,125
2016-09-02 $40.00 $42.50 $40.00 $40.10 $25.95 2,568
2016-09-01 $39.00 $39.00 $38.75 $39.00 $25.24 6,596
2016-08-31 $41.00 $41.00 $39.50 $40.90 $26.47 510
2016-08-30 $42.00 $42.00 $41.00 $41.00 $26.53 290
2016-08-29 $41.00 $41.00 $40.00 $40.20 $26.01 625
2016-08-26 $41.50 $42.00 $41.50 $41.50 $26.85 1,816
2016-08-25 $41.00 $41.50 $40.00 $41.50 $26.85 547
2016-08-24 $41.00 $41.00 $40.05 $41.00 $26.53 1,359
2016-08-23 $40.50 $43.00 $39.00 $42.75 $27.66 2,220
2016-08-22 $40.85 $41.00 $38.80 $40.50 $26.21 4,192
2016-08-19 $36.50 $40.94 $36.50 $40.94 $26.49 610
2016-08-18 $36.50 $40.00 $36.50 $39.60 $25.62 6,102
2016-08-17 $35.50 $37.90 $35.00 $36.50 $23.62 2,521
2016-08-16 $34.00 $35.90 $34.00 $35.00 $22.65 3,757
2016-08-15 $32.00 $32.95 $31.00 $32.91 $21.30 7,814
2016-08-12 $32.00 $32.01 $31.00 $32.00 $20.71 2,325
2016-08-11 $29.50 $31.90 $28.50 $31.90 $20.64 8,785
2016-08-10 $30.00 $30.00 $30.00 $30.00 $19.41 50
2016-08-09 $31.89 $31.89 $29.70 $29.70 $19.22 210
2016-08-08 $29.00 $29.00 $29.00 $29.00 $18.77 40
2016-08-05 $28.50 $29.00 $28.27 $29.00 $18.77 1,690
2016-08-04 $28.51 $28.51 $27.75 $28.50 $18.44 1,024
2016-08-03 $29.25 $29.25 $29.25 $29.25 $18.93 450
2016-08-02 $29.99 $30.00 $28.00 $28.00 $18.12 768
2016-08-01 $29.00 $29.00 $29.00 $29.00 $18.77 100
2016-07-29 $29.00 $29.49 $28.00 $29.49 $19.08 695
2016-07-28 $29.00 $32.90 $29.00 $32.90 $21.29 1,100
2016-07-27 $29.50 $29.50 $29.00 $29.00 $18.77 754
2016-07-26 $27.60 $27.60 $27.60 $27.60 $17.86 6
2016-07-25 $27.50 $27.50 $27.50 $27.50 $17.79 786
2016-07-22 $26.60 $29.00 $26.60 $29.00 $18.77 375
2016-07-21 $25.31 $28.30 $25.31 $27.50 $17.79 2,175
2016-07-20 $25.50 $27.29 $25.50 $27.29 $17.66 200
2016-07-19 $26.50 $26.50 $26.50 $26.50 $17.15 400
2016-07-18 $27.00 $27.34 $25.30 $27.30 $17.67 750
2016-07-15 $24.50 $27.34 $24.50 $27.34 $17.69 22,154
2016-07-14 $25.30 $25.30 $25.30 $25.30 $16.37 200
2016-07-13 $23.50 $25.27 $23.50 $25.27 $16.35 70
2016-07-12 $25.24 $25.30 $25.24 $25.30 $16.37 1,300
2016-07-11 $25.00 $25.00 $25.00 $25.00 $16.18 0
2016-07-08 $25.00 $25.00 $25.00 $25.00 $16.18 200
2016-07-07 $23.11 $25.00 $23.11 $25.00 $16.18 132
2016-07-06 $24.00 $25.00 $24.00 $25.00 $16.18 600
2016-07-05 $25.69 $25.69 $25.00 $25.00 $16.18 200
2016-07-01 $25.85 $25.85 $25.72 $25.72 $16.64 10,002
2016-06-30 $25.00 $25.00 $25.00 $25.00 $16.18 400
2016-06-29 $25.00 $25.90 $24.50 $25.00 $16.18 1,210
2016-06-28 $25.65 $26.00 $24.50 $25.00 $16.18 1,879
2016-06-27 $25.85 $25.85 $25.00 $25.00 $16.18 1,240
2016-06-24 $25.80 $26.01 $25.22 $25.22 $16.32 3,156
2016-06-23 $26.05 $26.85 $26.05 $26.70 $17.28 950
2016-06-22 $26.00 $26.00 $26.00 $26.00 $16.82 6,134
2016-06-21 $26.25 $26.25 $26.00 $26.25 $16.99 1,390
2016-06-20 $24.01 $26.00 $24.01 $26.00 $16.82 1,747
2016-06-17 $25.00 $26.00 $25.00 $26.00 $16.82 1,876
2016-06-16 $25.17 $25.75 $20.99 $25.00 $16.18 2,655
2016-06-15 $26.50 $26.50 $26.50 $26.50 $17.15 400
2016-06-14 $26.50 $26.50 $26.50 $26.50 $17.15 103
2016-06-13 $26.50 $26.50 $26.50 $26.50 $17.15 100
2016-06-10 $26.51 $26.51 $25.50 $26.50 $17.15 2,046
2016-06-09 $25.81 $25.81 $24.70 $25.80 $16.69 1,600
2016-06-08 $25.68 $27.00 $24.50 $26.00 $16.82 3,670
2016-06-07 $24.00 $26.00 $24.00 $25.68 $16.62 840
2016-06-06 $25.20 $25.90 $24.00 $25.55 $16.53 1,338
2016-06-03 $24.80 $24.80 $24.80 $24.80 $16.05 0
2016-06-02 $24.80 $24.80 $24.80 $24.80 $16.05 0
2016-06-01 $24.57 $24.80 $23.00 $24.80 $16.05 450
2016-05-31 $24.50 $24.75 $24.48 $24.75 $16.02 500
2016-05-27 $23.00 $23.75 $23.00 $23.00 $14.88 2,900
2016-05-26 $24.80 $24.80 $24.80 $24.80 $16.05 200
2016-05-25 $22.00 $23.40 $22.00 $23.00 $14.88 724
2016-05-24 $22.00 $22.59 $21.99 $22.59 $14.62 898
2016-05-23 $22.00 $22.00 $21.96 $21.96 $14.21 502
2016-05-20 $19.51 $21.00 $19.51 $21.00 $13.59 102
2016-05-19 $21.12 $21.12 $20.01 $21.00 $13.59 1,585
2016-05-18 $22.99 $23.00 $21.10 $21.55 $13.94 3,745
2016-05-17 $22.15 $23.50 $22.15 $23.00 $14.88 1,550
2016-05-16 $22.00 $23.50 $21.45 $22.00 $14.24 4,306
2016-05-13 $22.50 $23.00 $20.55 $20.55 $13.30 11,090
2016-05-12 $22.50 $22.50 $21.00 $21.55 $13.94 4,942
2016-05-11 $23.00 $23.97 $22.50 $22.50 $14.56 4,711
2016-05-10 $23.00 $24.03 $22.25 $23.98 $15.52 1,710
2016-05-09 $24.93 $24.93 $23.85 $23.85 $15.43 990
2016-05-06 $26.80 $26.80 $25.00 $25.00 $16.18 200
2016-05-05 $27.50 $27.50 $27.50 $27.50 $17.79 100
2016-05-04 $25.99 $26.25 $23.50 $24.75 $16.02 2,546
2016-05-03 $27.30 $27.52 $26.00 $26.00 $16.82 19,720
2016-05-02 $27.97 $28.10 $27.75 $27.75 $17.96 660
2016-04-29 $28.75 $28.75 $26.70 $27.25 $17.63 9,967
2016-04-28 $28.48 $29.25 $27.25 $28.41 $18.38 1,053
2016-04-27 $26.20 $29.39 $26.20 $28.48 $18.43 7,600
2016-04-26 $25.65 $26.25 $25.20 $26.20 $16.95 1,900
2016-04-25 $26.25 $26.50 $25.75 $26.00 $16.82 510
2016-04-22 $23.45 $27.95 $23.45 $26.98 $17.46 2,874
2016-04-21 $24.99 $24.99 $24.00 $24.00 $15.53 1,230
2016-04-20 $22.50 $23.01 $22.40 $23.01 $14.89 350
2016-04-19 $22.35 $24.00 $22.35 $22.40 $14.49 232
2016-04-18 $20.63 $22.99 $20.00 $21.51 $13.92 1,934
2016-04-15 $24.94 $24.94 $22.97 $24.00 $15.53 1,159
2016-04-14 $21.75 $23.38 $20.00 $23.38 $15.13 302
2016-04-13 $21.50 $22.50 $21.41 $22.25 $14.40 4,380
2016-04-12 $17.76 $21.99 $17.76 $21.31 $13.79 10,926
2016-04-11 $15.76 $17.77 $15.76 $17.76 $11.49 2,622
2016-04-08 $15.50 $15.56 $15.50 $15.56 $10.07 250
2016-04-07 $16.00 $16.00 $16.00 $16.00 $10.35 0
2016-04-06 $15.70 $16.00 $15.70 $16.00 $10.35 1,400
2016-04-05 $15.25 $15.50 $15.00 $15.00 $9.71 1,145
2016-04-04 $15.01 $15.25 $15.01 $15.25 $9.87 150
2016-04-01 $16.45 $16.45 $16.45 $16.45 $10.64 0
2016-03-31 $14.01 $16.50 $14.01 $16.45 $10.64 1,124
2016-03-30 $13.52 $16.75 $13.52 $16.75 $10.84 2,885
2016-03-29 $14.75 $15.75 $13.06 $14.50 $9.38 3,755
2016-03-28 $15.65 $15.65 $14.98 $15.53 $10.05 1,502
2016-03-24 $16.00 $17.00 $15.04 $17.00 $11.00 3,469
2016-03-23 $18.50 $18.75 $17.05 $17.10 $11.06 4,136
2016-03-22 $18.60 $19.97 $17.25 $19.10 $12.36 1,700
2016-03-21 $19.70 $19.70 $19.70 $19.70 $12.75 249
2016-03-18 $20.00 $20.52 $19.55 $20.48 $13.25 2,220
2016-03-17 $19.99 $20.25 $19.49 $20.25 $13.10 780
2016-03-16 $18.00 $19.98 $16.52 $19.98 $12.93 3,636
2016-03-15 $19.52 $19.52 $18.00 $18.00 $11.65 833
2016-03-14 $20.85 $20.85 $20.85 $20.85 $13.49 0
2016-03-11 $18.61 $22.50 $18.61 $20.85 $13.49 3,906
2016-03-10 $20.25 $20.74 $18.35 $18.61 $12.04 3,710
2016-03-09 $18.75 $20.25 $18.50 $20.25 $13.10 4,082
2016-03-08 $20.75 $20.75 $15.25 $17.90 $11.58 3,420
2016-03-07 $19.50 $21.01 $18.05 $20.75 $13.43 3,292
2016-03-04 $16.25 $19.91 $16.25 $19.00 $12.29 13,606
2016-03-03 $14.49 $15.85 $14.49 $15.85 $10.26 5,205
2016-03-02 $11.75 $14.50 $11.00 $14.01 $9.07 5,391
2016-03-01 $11.84 $12.00 $11.10 $11.80 $7.64 1,776
2016-02-29 $13.25 $13.25 $11.90 $11.90 $7.70 24,247
2016-02-26 $12.01 $15.00 $12.01 $14.00 $9.06 4,189
2016-02-25 $12.40 $13.05 $11.02 $12.01 $7.77 3,215
2016-02-24 $10.50 $12.30 $10.16 $12.30 $7.96 4,520
2016-02-23 $10.45 $10.50 $9.64 $10.00 $6.47 984
2016-02-22 $8.05 $10.00 $8.05 $10.00 $6.47 4,516
2016-02-19 $7.50 $7.50 $7.50 $7.50 $4.85 700
2016-02-18 $7.50 $8.40 $7.20 $7.20 $4.66 2,777
2016-02-17 $6.60 $7.00 $6.30 $7.00 $4.53 1,493
2016-02-16 $6.60 $6.60 $5.56 $6.00 $3.88 575
2016-02-12 $6.00 $7.24 $5.55 $6.36 $4.12 3,653
2016-02-11 $5.49 $6.00 $5.49 $5.80 $3.75 5,641
2016-02-10 $5.99 $6.75 $5.70 $5.70 $3.69 9,243
2016-02-09 $6.12 $6.70 $5.65 $6.00 $3.88 9,030
2016-02-08 $11.55 $11.55 $6.00 $6.05 $3.91 149,330
2016-02-05 $11.85 $12.10 $11.55 $11.60 $7.51 3,333
2016-02-04 $11.50 $12.25 $11.50 $11.96 $7.74 1,603
2016-02-03 $12.00 $12.30 $11.51 $12.00 $7.76 3,247
2016-02-02 $11.60 $12.00 $11.50 $11.50 $7.44 1,373
2016-02-01 $11.99 $13.40 $11.51 $11.53 $7.46 572
2016-01-29 $12.50 $14.00 $12.00 $12.00 $7.76 1,057
2016-01-28 $13.75 $14.10 $11.20 $11.77 $7.62 12,705
2016-01-27 $13.50 $14.04 $13.50 $13.75 $8.90 1,140
2016-01-26 $13.80 $13.80 $13.50 $13.50 $8.74 440
2016-01-25 $13.60 $13.80 $13.50 $13.50 $8.74 5,182
2016-01-22 $14.40 $15.35 $11.50 $13.50 $8.74 6,748
2016-01-21 $10.84 $15.00 $10.84 $15.00 $9.71 2,361
2016-01-20 $10.95 $12.99 $10.25 $12.07 $7.81 2,902
2016-01-19 $14.20 $15.00 $12.00 $13.66 $8.84 2,285
2016-01-15 $16.50 $16.50 $15.00 $15.00 $9.71 225
2016-01-14 $14.93 $16.00 $14.93 $16.00 $10.35 925
2016-01-13 $15.31 $15.31 $13.60 $14.00 $9.06 2,296
2016-01-12 $17.73 $17.73 $13.51 $15.20 $9.84 3,543
2016-01-11 $17.75 $17.75 $17.50 $17.50 $11.32 1,227
2016-01-08 $17.01 $18.00 $17.00 $17.16 $11.10 384
2016-01-07 $18.00 $18.25 $18.00 $18.25 $11.81 350
2016-01-06 $18.50 $18.75 $18.00 $18.01 $11.65 2,341
2016-01-05 $18.00 $18.50 $18.00 $18.50 $11.97 4,874
2016-01-04 $17.50 $18.00 $17.50 $18.00 $11.65 4,674
2015-12-31 $16.00 $17.50 $16.00 $17.50 $11.32 2,248
2015-12-30 $17.00 $17.00 $15.78 $16.99 $10.99 3,031
2015-12-29 $15.25 $18.10 $15.20 $17.85 $11.55 2,785
2015-12-28 $16.32 $18.45 $16.32 $18.45 $11.94 701
2015-12-24 $18.50 $19.80 $17.25 $19.80 $12.81 450
2015-12-23 $17.01 $18.22 $16.01 $18.22 $11.79 807
2015-12-22 $15.00 $17.25 $15.00 $17.25 $11.16 2,555
2015-12-21 $12.12 $15.90 $12.00 $15.90 $10.29 26,410
2015-12-18 $15.61 $15.75 $13.00 $13.00 $8.41 8,293
2015-12-17 $15.75 $15.75 $15.61 $15.66 $10.13 1,547
2015-12-16 $17.90 $17.90 $15.50 $15.60 $10.09 1,845
2015-12-15 $18.00 $19.50 $15.25 $16.00 $10.35 9,970
2015-12-14 $18.50 $19.50 $18.00 $19.50 $12.62 5,000
2015-12-11 $22.75 $22.88 $18.50 $18.51 $11.98 5,520
2015-12-10 $22.50 $23.75 $21.00 $23.75 $15.37 6,235
2015-12-09 $22.50 $23.25 $22.50 $22.50 $14.56 2,205
2015-12-08 $24.49 $24.49 $22.00 $23.25 $15.04 3,674
2015-12-07 $25.50 $26.00 $21.76 $24.50 $15.85 3,125
2015-12-04 $27.15 $28.00 $25.50 $26.00 $16.82 12,575
2015-12-03 $34.00 $34.00 $27.13 $27.13 $17.56 1,470
2015-12-02 $35.00 $35.00 $32.25 $34.45 $22.29 2,118
2015-12-01 $36.00 $36.00 $32.25 $35.00 $22.65 310
2015-11-30 $33.60 $36.00 $33.50 $36.00 $23.29 820
2015-11-27 $34.00 $36.50 $34.00 $36.50 $23.62 1,520
2015-11-25 $34.99 $35.50 $34.00 $34.00 $22.00 1,700
2015-11-24 $32.00 $34.50 $32.00 $34.50 $22.32 940
2015-11-23 $32.50 $32.50 $30.00 $31.00 $20.06 3,785
2015-11-20 $38.70 $38.70 $31.06 $33.00 $21.35 12,111
2015-11-19 $39.70 $39.70 $34.50 $37.95 $24.56 1,280
2015-11-18 $42.50 $42.50 $35.15 $39.75 $25.72 7,562
2015-11-17 $45.50 $47.00 $42.41 $42.41 $27.44 1,976
2015-11-16 $47.50 $48.50 $45.10 $48.50 $31.38 1,805
2015-11-13 $48.25 $49.50 $47.00 $49.00 $31.71 1,409
2015-11-12 $49.75 $49.75 $48.50 $49.75 $32.19 557
2015-11-11 $49.75 $52.50 $49.50 $49.50 $32.03 405
2015-11-10 $50.00 $51.50 $50.00 $51.50 $33.32 390
2015-11-09 $51.00 $52.75 $49.75 $52.75 $34.13 420
2015-11-06 $51.25 $53.00 $50.25 $53.00 $34.30 909
2015-11-05 $53.00 $53.00 $53.00 $53.00 $34.30 0
2015-11-04 $52.00 $53.00 $51.00 $53.00 $34.30 1,112
2015-11-03 $54.50 $54.75 $52.00 $54.75 $35.43 700
2015-11-02 $50.25 $53.00 $50.25 $53.00 $34.30 565
2015-10-30 $51.30 $52.95 $51.00 $51.00 $33.00 4,939
2015-10-29 $48.75 $53.00 $48.55 $53.00 $34.30 2,159
2015-10-28 $48.00 $51.00 $48.00 $51.00 $33.00 442
2015-10-27 $51.05 $51.05 $51.05 $51.05 $32.24 125
2015-10-26 $53.90 $54.00 $51.55 $51.55 $32.56 275
2015-10-23 $52.05 $54.00 $52.05 $54.00 $34.11 603
2015-10-22 $53.23 $54.00 $51.50 $54.00 $34.11 475
2015-10-21 $53.90 $53.90 $53.90 $53.90 $34.04 150
2015-10-20 $55.70 $55.70 $53.53 $55.00 $34.74 665
2015-10-19 $55.75 $55.75 $55.00 $55.00 $34.74 260
2015-10-16 $54.60 $56.00 $54.60 $56.00 $35.37 395
2015-10-15 $55.00 $55.00 $55.00 $55.00 $34.74 1,600
2015-10-14 $55.35 $55.35 $55.35 $55.35 $34.96 290
2015-10-13 $55.00 $55.00 $55.00 $55.00 $34.74 550
2015-10-12 $55.00 $55.00 $55.00 $55.00 $34.74 1,150
2015-10-09 $56.00 $56.00 $56.00 $56.00 $35.37 65
2015-10-08 $56.00 $56.00 $52.55 $55.00 $34.74 1,450
2015-10-07 $57.00 $57.00 $56.00 $57.00 $36.00 600
2015-10-06 $51.98 $55.00 $51.98 $55.00 $34.74 7,710
2015-10-05 $49.00 $53.00 $49.00 $52.00 $32.84 1,600
2015-10-02 $46.50 $49.90 $46.00 $49.70 $31.39 2,710
2015-10-01 $48.00 $49.95 $46.50 $47.50 $30.00 1,850
2015-09-30 $50.00 $51.00 $46.00 $47.00 $29.68 6,493
2015-09-29 $50.75 $50.75 $50.00 $50.00 $31.58 1,700
2015-09-28 $55.00 $55.00 $50.00 $50.00 $31.58 2,210
2015-09-25 $56.00 $56.00 $56.00 $56.00 $35.37 53
2015-09-24 $55.00 $57.00 $55.00 $56.00 $35.37 442
2015-09-23 $57.50 $57.50 $57.50 $57.50 $36.32 100
2015-09-22 $56.75 $60.00 $56.30 $60.00 $37.90 3,500
2015-09-21 $62.50 $63.50 $56.25 $62.00 $39.16 4,342
2015-09-18 $57.00 $61.00 $57.00 $61.00 $38.53 757
2015-09-17 $56.25 $56.75 $54.50 $56.75 $35.84 1,330
2015-09-16 $56.40 $56.50 $56.08 $56.50 $35.69 4,022
2015-09-15 $53.00 $56.50 $53.00 $56.40 $35.62 2,273
2015-09-14 $52.50 $52.50 $52.50 $52.50 $33.16 50
2015-09-11 $51.50 $51.50 $51.50 $51.50 $32.53 25
2015-09-10 $50.50 $52.50 $50.50 $52.50 $33.16 1,686
2015-09-09 $49.80 $49.80 $49.80 $49.80 $31.45 460
2015-09-08 $50.25 $50.50 $50.25 $50.50 $31.90 615
2015-09-04 $49.05 $49.05 $49.05 $49.05 $30.98 100
2015-09-03 $52.00 $52.00 $48.50 $48.50 $30.63 295
2015-09-02 $49.25 $50.00 $46.81 $48.00 $30.32 588
2015-09-01 $50.00 $50.00 $49.25 $49.25 $31.11 512
2015-08-31 $48.75 $50.83 $48.75 $49.25 $31.11 3,980
2015-08-28 $47.75 $47.75 $47.75 $47.75 $30.16 100
2015-08-27 $44.75 $47.30 $44.75 $47.30 $29.87 1,000

Chesapeake Energy Corp (CHKGQ) News Headlines

Recent Chesapeake Energy Corp (CHKGQ) News
Similar Companies to Chesapeake Energy Corp (CHKGQ) 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.