Danone (GPDNF) Exchange: OTCQX

  1. Overview
  2. Danone (GPDNF)

Data as of April 26, 2024

$61.32 ($-0.75) -1.21%

Danone - Daily Information
Click for more stock information on Danone.
Daily Information Data
Date April 26, 2024
Open $61.32
Previous Close $61.32
High $61.32
Low $61.32
Adjusted Open $61.32
Previous Adjusted Close $61.32
Adjusted High $61.32
Adjusted Low $61.32

About Danone (GPDNF)

No Description Available

Invest in Danone (GPDNF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for Danone (GPDNF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $61.32 $61.32 $61.32 $61.32 $61.32 600
2024-04-11 $62.07 $62.07 $62.07 $62.07 $62.07 366
2024-04-10 $61.49 $61.49 $61.49 $61.49 $61.49 1,890
2024-04-09 $62.52 $62.52 $62.26 $62.26 $62.26 801
2024-04-08 $62.71 $62.71 $62.71 $62.71 $62.71 538
2024-04-05 $62.49 $62.49 $62.49 $62.49 $62.49 1,271
2024-04-04 $62.49 $62.49 $62.49 $62.49 $62.49 1,271
2024-04-03 $64.00 $64.00 $63.49 $63.49 $63.49 833
2024-04-02 $66.25 $66.25 $66.25 $66.25 $66.25 786
2024-04-01 $63.80 $66.25 $63.80 $66.25 $66.25 786
2024-03-28 $64.82 $64.82 $64.82 $64.82 $64.82 189
2024-03-27 $64.87 $64.87 $64.82 $64.82 $64.82 2,819
2024-03-26 $64.65 $64.65 $64.65 $64.65 $64.65 937
2024-03-25 $64.58 $64.63 $64.58 $64.63 $64.63 446
2024-03-22 $65.01 $65.01 $65.01 $65.01 $65.01 994
2024-03-21 $65.01 $65.01 $65.01 $65.01 $65.01 1,924
2024-03-20 $65.01 $65.01 $65.01 $65.01 $65.01 1,258
2024-03-19 $64.20 $64.20 $64.20 $64.20 $64.20 1,333
2024-03-18 $64.26 $64.26 $64.26 $64.26 $64.26 475
2024-03-15 $64.26 $64.26 $64.26 $64.26 $64.26 405
2024-03-14 $64.77 $64.77 $64.77 $64.77 $64.77 288
2024-03-13 $64.77 $64.77 $64.77 $64.77 $64.77 744
2024-03-12 $64.80 $64.80 $64.77 $64.77 $64.77 744
2024-03-11 $64.61 $64.61 $64.61 $64.61 $64.61 430
2024-03-08 $64.61 $64.61 $64.61 $64.61 $64.61 606
2024-03-07 $63.77 $63.77 $63.77 $63.77 $63.77 274
2024-03-06 $63.77 $63.77 $63.77 $63.77 $63.77 750
2024-03-05 $63.88 $63.88 $63.88 $63.88 $63.88 649
2024-03-04 $64.24 $64.24 $63.85 $63.85 $63.85 3,598
2024-03-01 $63.30 $63.38 $63.30 $63.38 $63.38 1,288
2024-02-29 $63.74 $63.74 $63.74 $63.74 $63.74 9,716
2024-02-28 $65.00 $65.00 $65.00 $65.00 $65.00 14,793
2024-02-27 $65.51 $65.51 $65.51 $65.51 $65.51 368
2024-02-26 $65.62 $65.62 $65.62 $65.62 $65.62 729
2024-02-23 $65.48 $65.53 $65.48 $65.53 $65.53 3,716
2024-02-22 $66.48 $66.48 $66.25 $66.25 $66.25 1,104
2024-02-21 $66.85 $66.85 $66.38 $66.38 $66.38 4,193
2024-02-20 $66.39 $66.39 $66.39 $66.39 $66.39 684
2024-02-16 $66.22 $66.22 $66.22 $66.22 $66.22 1,538
2024-02-15 $65.48 $66.22 $65.48 $66.22 $66.22 2,687
2024-02-14 $65.47 $65.47 $64.85 $65.47 $65.47 5,787
2024-02-13 $65.70 $65.70 $65.01 $65.70 $65.70 1,094
2024-02-12 $65.59 $65.77 $65.50 $65.50 $65.50 1,031
2024-02-09 $66.60 $66.60 $66.60 $66.60 $66.60 349
2024-02-08 $66.86 $66.86 $66.60 $66.60 $66.60 464
2024-02-07 $66.60 $66.60 $66.60 $66.60 $66.60 3,665
2024-02-06 $66.60 $66.60 $66.60 $66.60 $66.60 513
2024-02-05 $66.00 $66.00 $66.00 $66.00 $66.00 566
2024-02-02 $66.60 $66.60 $66.60 $66.60 $66.60 384
2024-02-01 $66.57 $66.60 $66.57 $66.60 $66.60 883
2024-01-31 $66.84 $66.84 $66.84 $66.84 $66.84 393
2024-01-30 $66.84 $66.84 $66.84 $66.84 $66.84 1,010
2024-01-29 $67.24 $67.24 $67.24 $67.24 $67.24 1,429
2024-01-26 $65.79 $65.79 $65.79 $65.79 $65.79 18,758
2024-01-25 $65.79 $65.79 $65.79 $65.79 $65.79 858
2024-01-24 $67.93 $67.93 $67.93 $67.93 $67.93 724
2024-01-23 $66.76 $67.07 $66.26 $67.07 $67.07 20,309
2024-01-22 $66.96 $66.96 $66.96 $66.96 $66.96 9,922
2024-01-19 $67.00 $67.00 $66.41 $66.51 $66.51 4,293
2024-01-18 $66.25 $66.25 $66.25 $66.25 $66.25 10,406
2024-01-17 $67.11 $67.11 $67.11 $67.11 $67.11 599
2024-01-16 $67.45 $67.45 $66.89 $67.23 $67.23 1,213
2024-01-12 $67.05 $67.05 $67.05 $67.05 $67.05 1,948
2024-01-11 $65.64 $66.38 $65.64 $66.38 $66.38 742
2024-01-10 $67.15 $67.30 $67.15 $67.30 $67.30 2,357
2024-01-09 $67.40 $67.40 $66.55 $67.28 $67.28 1,444
2024-01-08 $66.60 $67.45 $66.60 $67.45 $67.45 1,212
2024-01-05 $66.16 $66.16 $66.16 $66.16 $66.16 417
2024-01-04 $66.42 $66.42 $66.42 $66.42 $66.42 336
2024-01-03 $66.39 $66.41 $66.39 $66.41 $66.41 2,165
2024-01-02 $64.66 $64.66 $64.66 $64.66 $64.66 345
2023-12-29 $64.66 $64.66 $64.66 $64.66 $64.66 1,117
2023-12-28 $64.66 $64.66 $64.66 $64.66 $64.66 433
2023-12-27 $65.05 $65.05 $64.66 $64.66 $64.66 6,033
2023-12-26 $64.66 $64.66 $64.66 $64.66 $64.66 501
2023-12-22 $64.66 $64.66 $64.66 $64.66 $64.66 41,524
2023-12-21 $63.25 $63.25 $63.25 $63.25 $63.25 260
2023-12-20 $63.63 $63.63 $63.25 $63.25 $63.25 3,768
2023-12-19 $64.00 $64.00 $64.00 $64.00 $64.00 17,676
2023-12-18 $63.20 $63.20 $63.20 $63.20 $63.20 506
2023-12-15 $63.08 $63.08 $63.08 $63.08 $63.08 399
2023-12-14 $64.50 $64.50 $63.95 $64.11 $64.11 889
2023-12-13 $64.90 $64.90 $64.24 $64.59 $64.59 5,104
2023-12-12 $64.87 $64.87 $63.95 $64.65 $64.65 1,630
2023-12-11 $63.59 $63.61 $63.59 $63.61 $63.61 1,075
2023-12-08 $63.54 $63.54 $63.54 $63.54 $63.54 278
2023-12-07 $63.54 $63.54 $63.54 $63.54 $63.54 729
2023-12-06 $63.46 $64.11 $63.11 $64.11 $64.11 2,124
2023-12-05 $63.20 $63.20 $63.20 $63.20 $63.20 1,709
2023-12-04 $64.28 $64.28 $63.90 $63.90 $63.90 645
2023-12-01 $62.90 $62.90 $62.90 $62.90 $62.90 818
2023-11-30 $64.77 $64.77 $64.77 $64.77 $64.77 381
2023-11-29 $64.77 $64.77 $64.77 $64.77 $64.77 3,290
2023-11-28 $64.94 $64.94 $64.94 $64.94 $64.94 303
2023-11-27 $64.94 $64.94 $64.94 $64.94 $64.94 901
2023-11-24 $64.41 $64.41 $64.41 $64.41 $64.41 969
2023-11-22 $63.38 $63.38 $63.38 $63.38 $63.38 355
2023-11-21 $63.45 $63.45 $63.45 $63.45 $63.45 1,111
2023-11-20 $63.35 $63.35 $63.15 $63.15 $63.15 1,983
2023-11-17 $61.70 $62.60 $60.95 $61.91 $61.91 4,540
2023-11-16 $62.32 $62.32 $62.32 $62.32 $62.32 744
2023-11-15 $62.32 $62.32 $62.32 $62.32 $62.32 640
2023-11-14 $63.31 $63.31 $62.90 $62.90 $62.90 1,189
2023-11-13 $61.95 $61.98 $61.95 $61.98 $61.98 1,410
2023-11-10 $61.64 $61.64 $61.64 $61.64 $61.64 848
2023-11-09 $61.08 $61.08 $61.08 $61.08 $61.08 1,456
2023-11-08 $60.89 $60.89 $60.89 $60.89 $60.89 514
2023-11-07 $60.89 $61.16 $60.55 $60.89 $60.89 2,444
2023-11-06 $61.33 $61.37 $61.33 $61.37 $61.37 777
2023-11-03 $61.26 $61.33 $61.26 $61.33 $61.33 2,243
2023-11-02 $61.41 $61.41 $60.47 $60.47 $60.47 1,149
2023-11-01 $59.99 $59.99 $59.99 $59.99 $59.99 753
2023-10-31 $59.45 $59.45 $59.45 $59.45 $59.45 4,514
2023-10-30 $59.50 $59.50 $59.45 $59.45 $59.45 2,553
2023-10-27 $59.20 $59.20 $58.84 $58.84 $58.84 4,303
2023-10-26 $59.14 $59.14 $59.14 $59.14 $59.14 2,378
2023-10-25 $57.66 $57.76 $57.66 $57.76 $57.76 1,685
2023-10-24 $57.20 $57.20 $57.20 $57.20 $57.20 596
2023-10-23 $57.46 $57.56 $57.03 $57.34 $57.34 1,287
2023-10-20 $57.05 $57.76 $57.05 $57.76 $57.76 858
2023-10-19 $57.21 $57.21 $56.95 $56.95 $56.95 2,207
2023-10-18 $57.78 $57.78 $57.78 $57.78 $57.78 6,242
2023-10-17 $57.41 $57.41 $57.41 $57.41 $57.41 1,783
2023-10-16 $56.97 $57.26 $56.97 $57.07 $57.07 6,702
2023-10-13 $56.81 $56.81 $56.81 $56.81 $56.81 273
2023-10-12 $57.77 $57.77 $57.77 $57.77 $57.77 1,268
2023-10-11 $58.20 $58.20 $57.77 $57.77 $57.77 3,765
2023-10-10 $57.33 $57.33 $57.20 $57.20 $57.20 2,191
2023-10-09 $55.80 $55.80 $55.74 $55.74 $55.74 1,039
2023-10-06 $54.71 $54.71 $54.71 $54.71 $54.71 795
2023-10-05 $54.88 $54.88 $54.57 $54.57 $54.57 1,096
2023-10-04 $54.18 $54.18 $54.18 $54.18 $54.18 11,739
2023-10-03 $54.12 $54.12 $54.12 $54.12 $54.12 704
2023-10-02 $54.43 $54.43 $54.14 $54.14 $54.14 933
2023-09-29 $55.43 $55.61 $55.38 $55.61 $55.61 1,747
2023-09-28 $54.44 $54.61 $54.44 $54.61 $54.61 2,675
2023-09-27 $54.87 $54.87 $54.10 $54.10 $54.10 4,395
2023-09-26 $55.99 $55.99 $55.44 $55.44 $55.44 8,281
2023-09-25 $55.87 $55.87 $55.87 $55.87 $55.87 1,186
2023-09-22 $56.40 $56.41 $56.34 $56.34 $56.34 1,021
2023-09-21 $58.36 $58.36 $58.36 $58.36 $58.36 434
2023-09-20 $58.05 $58.36 $58.05 $58.36 $58.36 875
2023-09-19 $57.70 $57.70 $57.70 $57.70 $57.70 793
2023-09-18 $57.78 $57.87 $57.30 $57.70 $57.70 2,453
2023-09-15 $57.03 $57.17 $57.03 $57.17 $57.17 50,270
2023-09-14 $56.79 $56.79 $56.79 $56.79 $56.79 679
2023-09-13 $57.15 $57.30 $56.97 $56.97 $56.97 22,469
2023-09-12 $57.31 $57.31 $57.31 $57.31 $57.31 412
2023-09-11 $57.96 $57.96 $57.21 $57.31 $57.31 1,294
2023-09-08 $57.64 $57.73 $56.98 $56.98 $56.98 1,563
2023-09-07 $56.90 $57.22 $56.15 $56.15 $56.15 938
2023-09-06 $56.34 $56.34 $56.34 $56.34 $56.34 2,995
2023-09-05 $56.78 $56.78 $56.24 $56.34 $56.34 998
2023-09-01 $57.60 $57.60 $57.60 $57.60 $57.60 441
2023-08-31 $57.60 $57.60 $57.60 $57.60 $57.60 453
2023-08-30 $59.56 $59.56 $59.56 $59.56 $59.56 344
2023-08-29 $57.95 $57.95 $57.95 $57.95 $57.95 17,866
2023-08-28 $57.75 $57.75 $57.75 $57.75 $57.75 626
2023-08-25 $58.25 $58.25 $58.25 $58.25 $58.25 1,127
2023-08-24 $57.50 $57.61 $57.50 $57.61 $57.61 10,786
2023-08-23 $57.00 $57.66 $57.00 $57.66 $57.66 6,130
2023-08-22 $57.57 $57.57 $57.57 $57.57 $57.57 405
2023-08-21 $57.30 $58.05 $57.30 $58.05 $58.05 2,167
2023-08-18 $58.32 $58.32 $58.32 $58.32 $58.32 623
2023-08-17 $57.75 $57.75 $57.75 $57.75 $57.75 3,394
2023-08-16 $58.10 $58.10 $58.10 $58.10 $58.10 204
2023-08-15 $59.60 $59.60 $58.10 $58.10 $58.10 3,217
2023-08-14 $60.41 $60.41 $60.26 $60.26 $60.26 799
2023-08-11 $61.10 $61.10 $61.10 $61.10 $61.10 544
2023-08-10 $61.10 $61.10 $61.10 $61.10 $61.10 433
2023-08-09 $58.84 $58.84 $58.84 $58.84 $58.84 69,381
2023-08-08 $58.84 $58.84 $58.84 $58.84 $58.84 167
2023-08-07 $58.84 $58.84 $58.84 $58.84 $58.84 309
2023-08-04 $59.00 $59.00 $58.84 $58.84 $58.84 1,204
2023-08-03 $61.60 $61.60 $61.60 $61.60 $61.60 41,588
2023-08-02 $61.60 $61.60 $61.60 $61.60 $61.60 18,186
2023-08-01 $59.60 $61.60 $59.60 $61.60 $61.60 3,017
2023-07-31 $62.54 $62.54 $62.54 $62.54 $62.54 4,296
2023-07-28 $62.54 $62.54 $62.54 $62.54 $62.54 472
2023-07-27 $62.28 $62.28 $62.28 $62.28 $62.28 794
2023-07-26 $61.84 $61.84 $61.84 $61.84 $61.84 712
2023-07-25 $62.40 $62.40 $62.05 $62.05 $62.05 1,362
2023-07-24 $62.40 $62.40 $62.40 $62.40 $62.40 312
2023-07-21 $62.40 $62.40 $62.40 $62.40 $62.40 39,052
2023-07-20 $62.81 $62.81 $62.81 $62.81 $62.81 555
2023-07-19 $62.50 $62.50 $62.46 $62.46 $62.46 468
2023-07-18 $61.62 $61.62 $61.62 $61.62 $61.62 799
2023-07-17 $62.36 $62.46 $62.36 $62.46 $62.46 1,875
2023-07-14 $62.84 $62.84 $61.80 $61.80 $61.80 446
2023-07-13 $61.95 $61.95 $61.95 $61.95 $61.95 956
2023-07-12 $60.75 $60.75 $60.75 $60.75 $60.75 1,200
2023-07-11 $60.75 $60.75 $60.75 $60.75 $60.75 192
2023-07-10 $60.75 $60.75 $60.75 $60.75 $60.75 942
2023-07-07 $60.88 $60.88 $60.88 $60.88 $60.88 4,429
2023-07-06 $60.59 $60.59 $60.59 $60.59 $60.59 644
2023-07-05 $60.95 $60.95 $60.95 $60.95 $60.95 403
2023-07-03 $61.91 $61.91 $60.95 $60.95 $60.95 738
2023-06-30 $60.76 $60.76 $60.76 $60.76 $60.76 349
2023-06-29 $60.71 $60.76 $60.71 $60.76 $60.76 2,400
2023-06-28 $60.74 $60.74 $60.74 $60.74 $60.74 5,894
2023-06-27 $60.45 $60.45 $60.45 $60.45 $60.45 503
2023-06-26 $61.35 $61.35 $60.45 $60.45 $60.45 858
2023-06-23 $61.60 $61.60 $61.60 $61.60 $61.60 724
2023-06-22 $60.59 $60.59 $60.59 $60.59 $60.59 193
2023-06-21 $60.59 $60.59 $60.59 $60.59 $60.59 887
2023-06-20 $60.59 $60.59 $60.59 $60.59 $60.59 16,393
2023-06-16 $59.95 $59.95 $59.95 $59.95 $59.95 19,537
2023-06-15 $59.87 $60.27 $59.87 $60.27 $60.27 1,009
2023-06-14 $58.00 $58.00 $58.00 $58.00 $58.00 472
2023-06-13 $57.28 $58.34 $57.28 $57.99 $57.99 972
2023-06-12 $57.30 $58.32 $57.30 $58.32 $58.32 1,448
2023-06-09 $57.95 $58.00 $57.95 $58.00 $58.00 4,770
2023-06-08 $59.65 $59.65 $59.65 $59.65 $59.65 1,009
2023-06-07 $59.75 $59.75 $59.65 $59.65 $59.65 679
2023-06-06 $60.39 $60.39 $60.39 $60.39 $60.39 1,204
2023-06-05 $59.40 $59.40 $59.40 $59.40 $59.40 1,351
2023-06-02 $60.40 $60.40 $60.24 $60.24 $60.24 1,614
2023-06-01 $59.70 $59.70 $58.98 $58.98 $58.98 592
2023-05-31 $61.00 $61.00 $61.00 $61.00 $61.00 1,801
2023-05-30 $61.00 $61.00 $61.00 $61.00 $61.00 498
2023-05-26 $61.00 $61.00 $61.00 $61.00 $61.00 1,012
2023-05-25 $62.40 $62.40 $62.40 $62.40 $62.40 411
2023-05-24 $62.40 $62.40 $62.40 $62.40 $62.40 315
2023-05-23 $62.59 $62.59 $62.40 $62.40 $62.40 4,903
2023-05-22 $64.01 $64.01 $64.01 $64.01 $64.01 292
2023-05-19 $64.01 $64.01 $64.01 $64.01 $64.01 783
2023-05-18 $63.85 $63.85 $61.56 $61.56 $61.56 719
2023-05-17 $63.00 $63.00 $63.00 $63.00 $63.00 375
2023-05-16 $64.17 $64.17 $64.17 $64.17 $64.17 710
2023-05-15 $64.77 $64.77 $64.32 $64.32 $64.32 674
2023-05-12 $64.55 $64.56 $63.61 $64.56 $64.56 2,717
2023-05-11 $64.68 $64.68 $64.68 $64.68 $64.68 285
2023-05-10 $64.28 $64.28 $64.28 $64.28 $64.28 1,808
2023-05-09 $63.86 $64.86 $63.86 $64.86 $64.86 4,959
2023-05-08 $66.67 $66.67 $66.20 $66.20 $64.03 510
2023-05-05 $66.30 $66.55 $66.00 $66.00 $61.77 617
2023-05-04 $66.79 $66.79 $66.79 $66.79 $62.51 1,041
2023-05-03 $67.13 $67.13 $66.07 $66.07 $61.84 811
2023-05-02 $65.35 $65.93 $65.35 $65.93 $61.71 1,863
2023-05-01 $65.94 $65.94 $65.94 $65.94 $61.72 342
2023-04-28 $65.94 $65.94 $65.94 $65.94 $65.94 312
2023-04-27 $65.94 $65.94 $65.94 $65.94 $65.94 1,132
2023-04-26 $66.48 $66.48 $66.48 $66.48 $66.48 777
2023-04-25 $65.84 $65.84 $65.84 $65.84 $65.84 769
2023-04-24 $66.64 $66.69 $66.64 $66.69 $66.69 1,169
2023-04-21 $65.05 $65.05 $65.05 $65.05 $65.05 544
2023-04-20 $65.85 $65.85 $65.05 $65.05 $65.05 641
2023-04-19 $64.10 $64.10 $64.10 $64.10 $64.10 241
2023-04-18 $64.10 $64.10 $64.10 $64.10 $64.10 686
2023-04-17 $64.32 $64.32 $64.32 $64.32 $64.32 683
2023-04-14 $64.17 $64.17 $64.17 $64.17 $64.17 242
2023-04-13 $65.07 $65.07 $65.07 $65.07 $65.07 273
2023-04-12 $64.95 $65.07 $64.95 $65.07 $65.07 2,629
2023-04-11 $64.10 $64.10 $64.10 $64.10 $64.10 3,426
2023-04-10 $65.56 $65.56 $65.56 $65.56 $65.56 490
2023-04-06 $65.66 $65.66 $65.66 $65.66 $65.66 221
2023-04-05 $65.66 $65.66 $65.66 $65.66 $65.66 474
2023-04-04 $63.90 $64.75 $63.90 $64.75 $64.75 3,076
2023-04-03 $62.99 $63.40 $62.86 $63.40 $63.40 1,503
2023-03-31 $62.11 $62.11 $62.11 $62.11 $62.11 258
2023-03-30 $62.11 $62.11 $62.11 $62.11 $62.11 270
2023-03-29 $61.58 $61.58 $61.58 $61.58 $61.58 1,720
2023-03-28 $60.85 $60.85 $60.85 $60.85 $60.85 435
2023-03-27 $60.85 $60.85 $60.85 $60.85 $60.85 559
2023-03-24 $60.85 $60.85 $60.85 $60.85 $60.85 3,979
2023-03-23 $60.34 $60.34 $60.34 $60.34 $60.34 588
2023-03-22 $60.90 $60.90 $60.90 $60.90 $60.90 412
2023-03-21 $59.39 $60.00 $59.39 $60.00 $60.00 10,961
2023-03-20 $58.71 $58.71 $58.71 $58.71 $58.71 365
2023-03-17 $58.71 $58.71 $58.71 $58.71 $58.71 425
2023-03-16 $58.71 $58.71 $58.71 $58.71 $58.71 549
2023-03-15 $57.18 $57.18 $57.18 $57.18 $57.18 744
2023-03-14 $58.35 $58.87 $58.35 $58.87 $58.87 2,838
2023-03-13 $57.75 $57.75 $57.75 $57.75 $57.75 634
2023-03-10 $58.66 $58.66 $58.66 $58.66 $58.66 636
2023-03-09 $57.89 $57.89 $57.89 $57.89 $57.89 490
2023-03-08 $57.27 $57.27 $57.27 $57.27 $57.27 793
2023-03-07 $57.44 $57.44 $57.44 $57.44 $57.44 372
2023-03-06 $57.44 $57.44 $57.44 $57.44 $57.44 514
2023-03-03 $57.47 $57.47 $57.47 $57.47 $57.47 2,154
2023-03-02 $56.57 $56.80 $56.17 $56.17 $56.17 2,019
2023-03-01 $56.69 $56.69 $56.56 $56.66 $56.66 4,360
2023-02-28 $56.30 $56.30 $56.20 $56.20 $56.20 1,428
2023-02-27 $57.00 $57.03 $57.00 $57.03 $57.03 457
2023-02-24 $56.78 $56.78 $56.78 $56.78 $56.78 5,164
2023-02-23 $56.85 $57.44 $56.60 $57.44 $57.44 4,300
2023-02-22 $58.30 $58.30 $57.60 $58.25 $58.25 47,018
2023-02-21 $55.43 $56.29 $55.33 $55.46 $55.46 1,875
2023-02-17 $55.28 $56.49 $55.04 $55.04 $55.04 2,330
2023-02-16 $55.41 $56.02 $54.83 $56.02 $56.02 1,213
2023-02-15 $56.09 $56.09 $55.55 $55.55 $55.55 35,733
2023-02-14 $54.09 $54.62 $54.09 $54.34 $54.34 2,737
2023-02-13 $53.70 $53.70 $53.70 $53.70 $53.70 2,165
2023-02-10 $54.40 $54.55 $54.40 $54.55 $54.55 1,811
2023-02-09 $54.64 $54.64 $54.58 $54.58 $54.58 491
2023-02-08 $53.48 $53.48 $53.48 $53.48 $53.48 394
2023-02-07 $54.42 $54.42 $54.42 $54.42 $54.42 3,776
2023-02-06 $54.55 $54.55 $53.12 $53.12 $53.12 191,761
2023-02-03 $55.80 $55.80 $55.80 $55.80 $55.80 7,325
2023-02-02 $54.90 $55.68 $54.85 $54.85 $54.85 1,472
2023-02-01 $55.00 $55.84 $54.95 $55.84 $55.84 2,151
2023-01-31 $53.97 $53.97 $53.97 $53.97 $53.97 131
2023-01-30 $54.30 $54.81 $53.97 $53.97 $53.97 7,148
2023-01-27 $53.98 $53.98 $53.55 $53.55 $53.55 1,507
2023-01-26 $53.98 $53.98 $53.36 $53.46 $53.46 1,357
2023-01-25 $54.15 $54.74 $54.15 $54.74 $54.74 2,192
2023-01-24 $54.89 $54.89 $54.89 $54.89 $54.89 6,603
2023-01-23 $54.85 $54.99 $54.85 $54.90 $54.90 4,528
2023-01-20 $54.82 $54.90 $54.25 $54.25 $54.25 12,873
2023-01-19 $54.56 $54.60 $54.56 $54.60 $54.60 2,102
2023-01-18 $54.65 $54.65 $53.69 $53.69 $53.69 3,632
2023-01-17 $54.32 $54.53 $53.70 $54.53 $54.53 21,018
2023-01-13 $54.16 $54.16 $54.16 $54.16 $54.16 3,422
2023-01-12 $53.75 $53.75 $53.00 $53.00 $53.00 9,108
2023-01-11 $52.95 $52.95 $52.95 $52.95 $52.95 136
2023-01-10 $53.50 $53.50 $52.95 $52.95 $52.95 954
2023-01-09 $52.89 $53.07 $52.89 $53.07 $53.07 9,159
2023-01-06 $52.47 $53.55 $52.47 $53.55 $53.55 4,668
2023-01-05 $53.65 $53.65 $53.65 $53.65 $53.65 2,230
2023-01-04 $53.91 $53.91 $53.20 $53.20 $53.20 1,691
2023-01-03 $52.79 $53.29 $52.79 $53.15 $53.15 4,769
2022-12-30 $53.15 $53.15 $52.99 $52.99 $52.99 1,146
2022-12-29 $52.63 $52.99 $52.63 $52.99 $52.99 8,469
2022-12-28 $51.95 $53.30 $51.95 $53.30 $53.30 2,707
2022-12-27 $52.35 $53.25 $51.73 $52.20 $52.20 5,021
2022-12-23 $53.20 $53.20 $52.30 $52.35 $52.35 4,381
2022-12-22 $52.15 $53.10 $51.75 $51.75 $51.75 1,844
2022-12-21 $51.85 $52.70 $51.70 $51.70 $51.70 3,322
2022-12-20 $51.50 $51.50 $50.90 $50.90 $50.90 2,439
2022-12-19 $52.10 $53.02 $52.10 $52.40 $52.40 10,436
2022-12-16 $51.55 $51.55 $51.05 $51.05 $51.05 3,497
2022-12-15 $51.77 $52.20 $50.97 $51.22 $51.22 6,599
2022-12-14 $52.52 $53.32 $52.44 $52.49 $52.49 9,149
2022-12-13 $53.10 $53.21 $52.66 $52.66 $52.66 5,260
2022-12-12 $52.23 $52.70 $52.11 $52.11 $52.11 5,940
2022-12-09 $52.05 $52.95 $52.05 $52.40 $52.40 4,866
2022-12-08 $52.56 $52.56 $51.95 $52.19 $52.19 2,056
2022-12-07 $52.25 $52.25 $52.10 $52.10 $52.10 4,100
2022-12-06 $52.60 $53.75 $52.40 $52.40 $52.40 5,805
2022-12-05 $52.65 $53.72 $52.60 $52.60 $52.60 28,238
2022-12-02 $52.90 $54.10 $52.85 $53.05 $53.05 3,533
2022-12-01 $52.80 $53.75 $52.40 $53.40 $53.40 38,696
2022-11-30 $51.75 $51.75 $51.29 $51.29 $51.29 1,900
2022-11-29 $51.75 $52.45 $51.63 $52.25 $52.25 2,917
2022-11-28 $52.27 $52.95 $51.83 $51.83 $51.83 3,133
2022-11-25 $52.15 $52.81 $52.15 $52.70 $52.70 2,282
2022-11-23 $52.03 $52.85 $52.03 $52.32 $52.32 5,242
2022-11-22 $51.75 $51.95 $51.75 $51.95 $51.95 57,703
2022-11-21 $51.16 $51.80 $51.16 $51.36 $51.36 4,137
2022-11-18 $50.65 $51.96 $50.65 $50.90 $50.90 4,133
2022-11-17 $50.91 $52.00 $50.85 $51.07 $51.07 43,712
2022-11-16 $51.38 $52.35 $51.33 $52.23 $52.23 3,438
2022-11-15 $51.59 $51.59 $51.00 $51.00 $51.00 1,142
2022-11-14 $51.47 $52.20 $51.47 $51.65 $51.65 5,019
2022-11-11 $50.45 $51.40 $50.30 $50.50 $50.50 6,887
2022-11-10 $51.00 $51.00 $50.05 $50.45 $50.45 7,289
2022-11-09 $49.55 $50.55 $49.05 $49.15 $49.15 2,170
2022-11-08 $49.05 $49.05 $48.83 $49.03 $49.03 2,651
2022-11-07 $48.80 $49.60 $48.40 $48.60 $48.60 6,760
2022-11-04 $48.90 $50.40 $48.90 $49.15 $49.15 1,906
2022-11-03 $47.95 $49.11 $47.95 $47.95 $47.95 4,028
2022-11-02 $48.70 $49.90 $48.70 $48.70 $48.70 4,304
2022-11-01 $49.85 $50.65 $48.95 $48.95 $48.95 1,269
2022-10-31 $49.50 $50.40 $49.05 $49.05 $49.05 7,981
2022-10-28 $49.45 $51.00 $49.25 $49.50 $49.50 15,149
2022-10-27 $48.30 $50.30 $48.20 $49.27 $49.27 4,098
2022-10-26 $47.95 $48.78 $47.90 $47.90 $47.90 1,441
2022-10-25 $47.75 $48.65 $47.41 $47.75 $47.75 2,451
2022-10-24 $47.75 $48.72 $47.27 $48.62 $48.62 7,552
2022-10-21 $45.75 $47.10 $45.75 $46.35 $46.35 3,628
2022-10-20 $46.55 $47.65 $45.95 $46.00 $46.00 1,953
2022-10-19 $47.05 $48.20 $46.20 $46.20 $46.20 2,906
2022-10-18 $47.21 $47.77 $47.20 $47.20 $47.20 57,665
2022-10-17 $47.30 $48.35 $46.75 $46.75 $46.75 7,940
2022-10-14 $47.05 $47.95 $46.15 $47.50 $47.50 6,805
2022-10-13 $46.10 $46.55 $45.27 $46.55 $46.55 8,146
2022-10-12 $46.18 $46.18 $45.25 $45.65 $45.65 12,292
2022-10-11 $46.35 $46.84 $46.07 $46.14 $46.14 2,187
2022-10-10 $45.59 $47.05 $45.59 $45.65 $45.65 4,988
2022-10-07 $46.90 $46.90 $45.45 $45.45 $45.45 3,215
2022-10-06 $46.85 $46.85 $46.26 $46.26 $46.26 3,356
2022-10-05 $47.36 $47.36 $47.15 $47.25 $47.25 2,710
2022-10-04 $48.02 $49.25 $48.02 $48.02 $48.02 1,432
2022-10-03 $46.71 $46.97 $46.40 $46.56 $46.56 6,580
2022-09-30 $49.34 $49.34 $45.60 $45.76 $45.76 15,793
2022-09-29 $47.78 $47.78 $45.61 $45.77 $45.77 19,308
2022-09-28 $44.31 $44.84 $44.15 $44.84 $44.84 3,238
2022-09-27 $46.36 $46.36 $45.01 $45.01 $45.01 2,425
2022-09-26 $47.57 $47.57 $46.11 $46.30 $46.30 5,015
2022-09-23 $47.51 $49.14 $46.51 $48.39 $48.39 82,043
2022-09-22 $48.71 $50.26 $48.71 $49.30 $49.30 6,204
2022-09-21 $48.13 $48.30 $47.86 $47.86 $47.86 2,048
2022-09-20 $48.15 $50.92 $48.15 $48.21 $48.21 1,504
2022-09-19 $50.25 $50.94 $48.44 $50.94 $50.94 6,658
2022-09-16 $50.55 $50.55 $47.81 $47.81 $47.81 3,478
2022-09-15 $49.01 $51.64 $47.96 $47.96 $47.96 2,277
2022-09-14 $49.91 $50.38 $49.56 $50.38 $50.38 24,540
2022-09-13 $50.94 $53.44 $50.94 $53.44 $53.44 1,180
2022-09-12 $53.28 $53.28 $51.44 $51.44 $51.44 6,519
2022-09-09 $49.41 $53.14 $49.41 $50.16 $50.16 8,689
2022-09-08 $48.96 $50.34 $48.96 $49.66 $49.66 3,207
2022-09-07 $49.11 $49.11 $49.11 $49.11 $49.11 630
2022-09-06 $48.36 $52.04 $48.36 $51.88 $51.88 7,545
2022-09-02 $53.41 $53.60 $50.82 $53.60 $53.60 6,202
2022-09-01 $50.89 $52.44 $50.41 $50.41 $50.41 4,560
2022-08-31 $52.86 $52.86 $52.36 $52.52 $52.52 2,611
2022-08-30 $50.61 $54.07 $50.45 $50.45 $50.45 6,003
2022-08-29 $54.22 $54.22 $50.48 $50.48 $50.48 3,540
2022-08-26 $54.09 $54.09 $51.41 $51.41 $51.41 1,486
2022-08-25 $54.43 $54.43 $52.50 $54.43 $54.43 1,046
2022-08-24 $51.96 $53.47 $51.96 $53.47 $53.47 1,746
2022-08-23 $51.66 $51.66 $51.66 $51.66 $51.66 573
2022-08-22 $53.22 $53.22 $52.64 $53.11 $53.11 3,579
2022-08-19 $53.73 $54.61 $53.73 $54.36 $54.36 3,920
2022-08-18 $53.92 $54.69 $53.92 $53.93 $53.93 631
2022-08-17 $54.06 $54.06 $54.06 $54.06 $54.06 10,635
2022-08-16 $54.11 $54.30 $54.11 $54.30 $54.30 891
2022-08-15 $55.30 $55.30 $53.76 $55.30 $55.30 1,971
2022-08-12 $53.41 $55.34 $53.41 $54.28 $54.28 7,676
2022-08-11 $54.51 $55.99 $54.51 $54.80 $54.80 2,282
2022-08-10 $54.56 $54.56 $53.87 $53.87 $53.87 628
2022-08-09 $53.77 $54.73 $53.77 $53.77 $53.77 681
2022-08-08 $55.84 $56.00 $54.16 $54.16 $54.16 2,599
2022-08-05 $53.95 $55.65 $53.95 $53.95 $53.95 6,588
2022-08-04 $54.51 $56.01 $54.51 $54.52 $54.52 1,564
2022-08-03 $53.56 $55.19 $53.56 $53.92 $53.92 15,509
2022-08-02 $54.40 $55.96 $54.40 $54.60 $54.60 35,217
2022-08-01 $56.08 $56.24 $54.48 $56.08 $56.08 4,529
2022-07-29 $55.70 $55.82 $54.08 $54.08 $54.08 3,106
2022-07-28 $53.84 $54.70 $53.84 $53.90 $53.90 2,560
2022-07-27 $53.33 $57.02 $53.33 $57.02 $57.02 1,497
2022-07-26 $53.66 $57.52 $53.66 $53.86 $53.86 3,775
2022-07-25 $54.66 $56.34 $54.66 $56.34 $56.34 19,472
2022-07-22 $53.99 $55.65 $53.83 $53.99 $53.99 47,912
2022-07-21 $53.17 $55.23 $53.17 $55.23 $55.23 934
2022-07-20 $53.66 $53.80 $53.66 $53.66 $53.66 5,678
2022-07-19 $55.36 $56.90 $54.21 $54.21 $54.21 3,592
2022-07-18 $55.38 $56.05 $52.41 $54.24 $54.24 7,716
2022-07-15 $53.78 $54.46 $53.78 $54.00 $54.00 8,457
2022-07-14 $53.01 $53.14 $52.80 $52.80 $52.80 2,409
2022-07-13 $53.54 $53.61 $53.54 $53.61 $53.61 903
2022-07-12 $54.90 $55.23 $54.61 $55.23 $55.23 4,802
2022-07-11 $53.35 $54.01 $53.30 $53.35 $53.35 6,076
2022-07-08 $54.07 $54.36 $54.07 $54.36 $54.36 1,582
2022-07-07 $53.95 $54.23 $53.89 $53.89 $53.89 1,224
2022-07-06 $54.50 $54.60 $53.23 $53.23 $53.23 29,675
2022-07-05 $55.93 $55.93 $52.96 $53.10 $53.10 3,400
2022-07-01 $54.13 $56.73 $54.13 $54.13 $54.13 4,355
2022-06-30 $56.24 $56.24 $54.13 $54.40 $54.40 2,571
2022-06-29 $54.35 $56.41 $54.35 $54.35 $54.35 2,528
2022-06-28 $55.28 $56.33 $55.22 $56.33 $56.33 3,482
2022-06-27 $54.73 $56.73 $54.73 $56.73 $56.73 2,608
2022-06-24 $53.50 $54.13 $53.50 $54.13 $54.13 1,981
2022-06-23 $52.10 $54.55 $51.94 $53.33 $53.33 4,920
2022-06-22 $52.44 $52.88 $52.28 $52.69 $52.69 7,195
2022-06-21 $53.44 $55.49 $53.44 $53.44 $53.44 5,859
2022-06-17 $52.91 $55.81 $52.91 $52.92 $52.92 2,084
2022-06-16 $51.90 $53.35 $51.90 $52.92 $52.92 3,835
2022-06-15 $52.50 $52.50 $51.53 $51.53 $51.53 4,385
2022-06-14 $54.13 $54.13 $52.29 $52.37 $52.37 9,910
2022-06-13 $56.78 $56.78 $53.99 $53.99 $53.99 1,676
2022-06-10 $55.51 $55.51 $54.45 $54.45 $54.45 4,883
2022-06-09 $55.59 $55.59 $55.59 $55.59 $55.59 840
2022-06-08 $56.84 $56.84 $56.84 $56.84 $56.84 324
2022-06-07 $61.12 $61.12 $61.12 $61.12 $61.12 1,517
2022-06-06 $61.20 $61.20 $61.12 $61.12 $61.12 1,063
2022-06-03 $61.60 $61.60 $59.95 $60.07 $60.07 1,124
2022-06-02 $59.58 $60.81 $59.58 $60.81 $60.81 429,423
2022-06-01 $58.64 $59.14 $58.64 $59.06 $59.06 2,621
2022-05-31 $58.37 $58.95 $58.37 $58.95 $58.95 518
2022-05-27 $58.55 $58.58 $58.23 $58.58 $58.58 40,357
2022-05-26 $58.24 $58.24 $58.16 $58.16 $58.16 1,041
2022-05-25 $58.59 $58.59 $58.59 $58.59 $58.59 1,516
2022-05-24 $55.83 $55.83 $55.83 $55.83 $55.83 0
2022-05-23 $55.83 $55.83 $55.83 $55.83 $55.83 141
2022-05-20 $58.09 $59.58 $55.83 $55.83 $55.83 4,344
2022-05-19 $55.71 $55.71 $55.71 $55.71 $55.71 2,937
2022-05-18 $57.22 $57.22 $57.22 $57.22 $57.22 55
2022-05-17 $57.22 $57.22 $57.22 $57.22 $57.22 3,460
2022-05-16 $58.97 $58.97 $57.14 $57.22 $57.22 1,458
2022-05-13 $56.40 $56.40 $56.40 $56.40 $56.40 58
2022-05-12 $56.40 $56.40 $56.40 $56.40 $56.40 5,238
2022-05-11 $58.35 $58.35 $57.11 $57.11 $57.11 2,678
2022-05-10 $58.26 $58.26 $58.26 $58.26 $58.26 311
2022-05-09 $59.04 $59.04 $59.04 $59.04 $57.03 186
2022-05-06 $58.99 $58.99 $58.99 $58.99 $55.08 2,066
2022-05-05 $58.38 $58.38 $58.38 $58.38 $54.51 373
2022-05-04 $59.62 $59.62 $59.62 $59.62 $55.67 133
2022-05-03 $61.24 $61.24 $59.59 $59.62 $55.67 1,937
2022-05-02 $59.14 $59.14 $59.14 $59.14 $55.22 578
2022-04-29 $60.27 $60.27 $60.27 $60.27 $56.28 116
2022-04-28 $60.93 $60.93 $60.93 $60.93 $56.89 126
2022-04-27 $60.93 $60.93 $60.93 $60.93 $56.89 47
2022-04-26 $60.93 $60.93 $60.93 $60.93 $56.89 1,288
2022-04-25 $60.85 $60.93 $60.85 $60.93 $56.89 1,288
2022-04-22 $60.00 $60.08 $60.00 $60.08 $56.10 954
2022-04-21 $60.08 $60.30 $60.08 $60.30 $56.31 3,291
2022-04-20 $56.27 $56.27 $56.27 $56.27 $52.54 3,967
2022-04-19 $56.27 $56.27 $56.27 $56.27 $52.54 3,967
2022-04-18 $55.81 $55.81 $55.81 $55.81 $52.11 251
2022-04-14 $55.99 $55.99 $55.99 $55.99 $52.28 170
2022-04-13 $54.99 $54.99 $54.99 $54.99 $51.35 391
2022-04-12 $55.68 $55.96 $55.49 $55.49 $51.82 2,687
2022-04-11 $55.82 $55.82 $55.82 $55.82 $52.12 303
2022-04-08 $56.72 $56.72 $56.48 $56.48 $52.74 1,255
2022-04-07 $54.35 $54.35 $54.35 $54.35 $50.75 33
2022-04-06 $54.35 $54.35 $54.35 $54.35 $50.75 50
2022-04-05 $54.35 $54.35 $54.35 $54.35 $50.75 482
2022-04-04 $56.77 $56.77 $56.77 $56.77 $53.01 3,379
2022-04-01 $55.64 $55.64 $55.64 $55.64 $51.96 39
2022-03-31 $55.64 $55.64 $55.64 $55.64 $51.96 40,316
2022-03-30 $55.68 $55.68 $55.64 $55.64 $51.96 2,972
2022-03-29 $57.43 $57.43 $57.43 $57.43 $53.63 51
2022-03-28 $57.43 $57.43 $57.43 $57.43 $53.63 149
2022-03-25 $54.33 $54.33 $54.25 $54.25 $50.66 1,201
2022-03-24 $55.22 $55.22 $55.22 $55.22 $51.56 2,473
2022-03-23 $55.22 $55.22 $55.22 $55.22 $51.56 138
2022-03-22 $56.03 $56.03 $56.03 $56.03 $52.32 790
2022-03-21 $57.18 $57.18 $56.03 $56.03 $52.32 790
2022-03-18 $59.35 $59.35 $59.35 $59.35 $55.42 2,301
2022-03-17 $57.93 $57.93 $57.93 $57.93 $54.09 2,043
2022-03-16 $57.93 $57.93 $57.93 $57.93 $54.09 8,442
2022-03-15 $57.93 $57.93 $57.93 $57.93 $54.09 198
2022-03-14 $57.98 $57.98 $57.13 $57.13 $53.35 754
2022-03-11 $55.90 $55.90 $55.90 $55.90 $52.20 4,873
2022-03-10 $56.00 $56.00 $55.82 $55.90 $52.20 6,934
2022-03-09 $54.87 $55.61 $54.87 $55.61 $51.93 8,577
2022-03-08 $52.40 $52.40 $52.40 $52.40 $48.93 2,276
2022-03-07 $52.51 $52.51 $52.51 $52.51 $49.03 223
2022-03-04 $53.50 $53.97 $53.50 $53.97 $50.40 2,237
2022-03-03 $57.00 $57.00 $56.45 $56.45 $52.71 2,220
2022-03-02 $58.01 $58.01 $58.01 $58.01 $54.17 200
2022-03-01 $59.73 $59.73 $59.73 $59.73 $55.78 9
2022-02-28 $59.73 $59.73 $59.73 $59.73 $55.78 548
2022-02-25 $63.62 $63.62 $62.73 $62.73 $58.58 633
2022-02-24 $65.69 $65.69 $65.69 $65.69 $61.34 55
2022-02-23 $65.61 $65.69 $65.61 $65.69 $61.34 1,563
2022-02-22 $60.88 $60.88 $60.88 $60.88 $56.85 37
2022-02-18 $60.88 $60.88 $60.88 $60.88 $56.85 17
2022-02-17 $61.63 $61.63 $60.88 $60.88 $56.85 583
2022-02-16 $62.43 $62.43 $62.43 $62.43 $58.30 2,519
2022-02-15 $62.43 $62.43 $62.43 $62.43 $58.30 119
2022-02-14 $62.43 $62.43 $62.43 $62.43 $58.30 88
2022-02-11 $62.43 $62.43 $62.43 $62.43 $58.30 45
2022-02-10 $62.43 $62.43 $62.43 $62.43 $58.30 4,036
2022-02-09 $62.43 $62.43 $62.43 $62.43 $58.30 11
2022-02-08 $62.43 $62.43 $62.43 $62.43 $58.30 0
2022-02-07 $62.55 $62.55 $62.43 $62.43 $58.30 1,328
2022-02-04 $63.46 $63.46 $63.46 $63.46 $59.26 62
2022-02-03 $63.46 $63.46 $63.46 $63.46 $59.26 5
2022-02-02 $63.46 $63.46 $63.46 $63.46 $59.26 381
2022-02-01 $63.46 $63.46 $63.46 $63.46 $59.26 508
2022-01-31 $63.24 $63.24 $63.12 $63.12 $58.94 404
2022-01-28 $63.59 $63.59 $63.59 $63.59 $59.38 315
2022-01-27 $63.59 $63.59 $63.59 $63.59 $59.38 93,550
2022-01-26 $64.82 $64.82 $62.76 $62.76 $58.60 895
2022-01-25 $62.98 $62.98 $62.98 $62.98 $58.81 95
2022-01-24 $63.80 $63.80 $62.93 $62.98 $58.81 1,331
2022-01-21 $65.60 $65.60 $65.60 $65.60 $61.26 1,311
2022-01-20 $64.02 $64.02 $64.02 $64.02 $59.78 267
2022-01-19 $65.41 $65.41 $65.41 $65.41 $61.08 2,556
2022-01-18 $65.47 $65.47 $65.41 $65.41 $61.08 2,556
2022-01-14 $67.09 $67.09 $67.09 $67.09 $62.65 156
2022-01-13 $67.19 $67.19 $67.19 $67.19 $62.74 386
2022-01-12 $64.85 $64.85 $64.85 $64.85 $60.55 110
2022-01-11 $64.40 $64.40 $64.40 $64.40 $60.13 32
2022-01-10 $65.81 $65.89 $64.40 $64.40 $60.13 14,037
2022-01-07 $63.87 $63.95 $63.87 $63.95 $59.71 734
2022-01-06 $65.07 $65.07 $65.07 $65.07 $60.76 493
2022-01-05 $63.98 $63.98 $62.70 $62.70 $58.55 884
2022-01-04 $63.77 $63.77 $63.77 $63.77 $59.55 210
2022-01-03 $63.82 $63.82 $63.77 $63.77 $59.55 56,816
2021-12-31 $62.19 $62.19 $62.19 $62.19 $58.07 134
2021-12-30 $62.19 $62.19 $62.19 $62.19 $58.07 1,769
2021-12-29 $61.15 $61.15 $61.15 $61.15 $57.10 2,892
2021-12-28 $63.28 $63.28 $63.28 $63.28 $59.09 60
2021-12-27 $63.30 $63.30 $63.28 $63.28 $59.09 909
2021-12-23 $59.93 $61.33 $59.93 $61.33 $57.26 590
2021-12-22 $60.49 $60.49 $60.49 $60.49 $56.49 4,261
2021-12-21 $59.27 $59.27 $58.65 $58.73 $54.84 1,707
2021-12-20 $60.77 $60.77 $60.77 $60.77 $56.75 240
2021-12-17 $62.24 $62.24 $62.24 $62.24 $58.12 397
2021-12-16 $61.15 $61.15 $61.15 $61.15 $57.10 960
2021-12-15 $59.70 $59.70 $57.88 $57.88 $54.05 2,435
2021-12-14 $58.36 $58.39 $58.28 $58.39 $54.52 1,666
2021-12-13 $58.36 $58.36 $58.21 $58.21 $54.35 429
2021-12-10 $59.75 $59.79 $59.75 $59.79 $55.83 768
2021-12-09 $58.84 $60.10 $58.84 $60.10 $56.12 951
2021-12-08 $60.50 $60.50 $59.93 $59.95 $55.98 1,441
2021-12-07 $58.99 $59.63 $58.99 $59.17 $55.25 2,168
2021-12-06 $60.60 $60.60 $58.93 $58.93 $55.03 527
2021-12-03 $58.50 $58.50 $58.50 $58.50 $54.63 250
2021-12-02 $60.57 $60.57 $60.57 $60.57 $56.56 178
2021-12-01 $58.98 $59.00 $58.48 $58.48 $54.61 1,779
2021-11-30 $59.49 $59.49 $58.88 $59.06 $55.15 19,320
2021-11-29 $61.28 $61.28 $61.28 $61.28 $57.22 499
2021-11-26 $62.83 $62.83 $62.83 $62.83 $58.67 39
2021-11-24 $63.00 $63.00 $62.77 $62.83 $58.67 2,507
2021-11-23 $64.12 $64.12 $64.12 $64.12 $59.87 236
2021-11-22 $63.40 $63.67 $63.40 $63.67 $59.45 4,800
2021-11-19 $63.29 $63.34 $63.29 $63.34 $59.15 2,013
2021-11-18 $63.40 $64.66 $63.40 $64.28 $60.02 943
2021-11-17 $64.30 $64.30 $64.30 $64.30 $60.04 39
2021-11-16 $64.30 $64.30 $64.30 $64.30 $60.04 239
2021-11-15 $66.11 $66.11 $66.11 $66.11 $61.73 202
2021-11-12 $66.11 $66.11 $66.11 $66.11 $61.73 2,261
2021-11-11 $66.20 $66.70 $66.20 $66.20 $61.81 794
2021-11-10 $66.51 $66.51 $66.41 $66.41 $62.01 443
2021-11-09 $66.20 $66.68 $66.20 $66.21 $61.83 70,531
2021-11-08 $65.94 $66.10 $65.65 $65.65 $61.30 959
2021-11-05 $66.33 $66.33 $66.11 $66.11 $61.73 1,948
2021-11-04 $66.12 $66.12 $66.12 $66.12 $61.74 1,277
2021-11-03 $66.12 $66.12 $66.12 $66.12 $61.74 213
2021-11-02 $64.99 $64.99 $64.99 $64.99 $60.68 842
2021-11-01 $64.99 $64.99 $64.99 $64.99 $60.69 842
2021-10-29 $65.05 $65.05 $64.99 $64.99 $60.68 703
2021-10-28 $65.95 $65.95 $64.98 $64.98 $60.68 1,054
2021-10-27 $64.69 $64.69 $64.69 $64.69 $60.41 3,293
2021-10-26 $66.08 $66.08 $66.08 $66.08 $61.70 214
2021-10-25 $66.08 $66.08 $66.08 $66.08 $61.70 1,246
2021-10-22 $64.48 $64.48 $64.48 $64.48 $60.21 123
2021-10-21 $64.48 $64.48 $64.48 $64.48 $60.21 86
2021-10-20 $64.48 $64.48 $64.48 $64.48 $60.21 45
2021-10-19 $64.63 $64.63 $64.48 $64.48 $60.21 3,720
2021-10-18 $67.67 $67.67 $67.67 $67.67 $63.19 46,832
2021-10-15 $67.67 $67.67 $67.67 $67.67 $63.19 4
2021-10-14 $67.35 $67.67 $67.35 $67.67 $63.19 20,341
2021-10-13 $65.75 $65.75 $65.75 $65.75 $61.40 103
2021-10-12 $65.75 $65.75 $65.75 $65.75 $61.40 33
2021-10-11 $66.56 $66.56 $65.03 $65.75 $61.40 2,173
2021-10-08 $64.94 $64.94 $64.94 $64.94 $60.64 1
2021-10-07 $64.94 $64.94 $64.94 $64.94 $60.64 540
2021-10-06 $64.97 $66.67 $64.97 $66.67 $62.26 3,473
2021-10-05 $68.78 $68.78 $68.78 $68.78 $64.22 144
2021-10-04 $67.74 $67.74 $67.74 $67.74 $63.26 417
2021-10-01 $68.94 $68.94 $68.94 $68.94 $64.38 150
2021-09-30 $68.94 $68.94 $68.94 $68.94 $64.38 19
2021-09-29 $68.94 $68.94 $68.94 $68.94 $64.38 3,149
2021-09-28 $68.97 $68.97 $68.97 $68.97 $64.40 4,777
2021-09-27 $67.80 $67.80 $67.80 $67.80 $63.31 35
2021-09-24 $67.80 $67.80 $67.80 $67.80 $63.31 187
2021-09-23 $69.05 $69.98 $69.05 $69.98 $65.35 3,501
2021-09-22 $70.30 $70.30 $70.30 $70.30 $65.65 117
2021-09-21 $69.91 $69.91 $69.91 $69.91 $65.28 1,298
2021-09-20 $69.91 $69.91 $69.91 $69.91 $65.28 131
2021-09-17 $69.91 $69.91 $69.91 $69.91 $65.28 589
2021-09-16 $69.80 $69.80 $69.80 $69.80 $65.18 2,267
2021-09-15 $69.67 $69.67 $69.59 $69.59 $64.98 683
2021-09-14 $69.92 $70.82 $69.92 $70.82 $66.13 2,339
2021-09-13 $69.33 $69.33 $69.33 $69.33 $64.74 55
2021-09-10 $70.33 $70.33 $69.29 $69.33 $64.74 1,912
2021-09-09 $70.06 $70.56 $70.06 $70.56 $65.89 2,878
2021-09-08 $71.93 $71.93 $71.93 $71.93 $67.17 34
2021-09-07 $71.93 $71.93 $71.93 $71.93 $67.17 2
2021-09-03 $72.90 $72.90 $71.93 $71.93 $67.17 374
2021-09-02 $72.25 $72.65 $72.00 $72.65 $67.84 67,044
2021-09-01 $72.39 $73.21 $71.78 $73.21 $68.36 3,444
2021-08-31 $72.71 $73.10 $72.71 $73.10 $68.26 18,807
2021-08-30 $72.87 $72.87 $72.10 $72.10 $67.32 737
2021-08-27 $73.00 $73.00 $73.00 $73.00 $68.17 6
2021-08-26 $73.92 $73.92 $72.00 $73.00 $68.17 1,210
2021-08-25 $73.16 $73.16 $73.00 $73.00 $68.17 108,191
2021-08-24 $74.02 $74.02 $74.02 $74.02 $69.12 6,850
2021-08-23 $74.23 $74.23 $74.23 $74.23 $69.31 551
2021-08-20 $76.29 $76.29 $76.29 $76.29 $71.24 4
2021-08-19 $76.29 $76.29 $76.29 $76.29 $71.24 16
2021-08-18 $76.29 $76.29 $76.29 $76.29 $71.24 5,473
2021-08-17 $76.29 $76.29 $76.29 $76.29 $71.24 726
2021-08-16 $78.00 $78.00 $78.00 $78.00 $72.83 220
2021-08-13 $75.75 $76.75 $75.75 $76.01 $70.98 25,300
2021-08-12 $74.50 $74.50 $74.50 $74.50 $69.57 43
2021-08-11 $74.50 $74.50 $74.50 $74.50 $69.57 6,111
2021-08-10 $74.20 $74.20 $74.20 $74.20 $69.29 40,019
2021-08-09 $73.74 $73.74 $73.74 $73.74 $68.85 168
2021-08-06 $71.29 $74.07 $71.29 $74.07 $69.17 3,685
2021-08-05 $75.26 $75.26 $75.26 $75.26 $70.28 442
2021-08-04 $74.62 $75.03 $74.62 $74.99 $70.02 2,448
2021-08-03 $73.24 $75.50 $73.24 $74.00 $69.10 2,042
2021-08-02 $73.55 $73.55 $73.55 $73.55 $68.68 115
2021-07-30 $71.59 $73.55 $71.09 $73.55 $68.68 542
2021-07-29 $67.40 $67.40 $67.40 $67.40 $62.94 88
2021-07-28 $67.35 $67.40 $67.35 $67.40 $62.94 3,723
2021-07-27 $68.15 $68.15 $68.15 $68.15 $63.63 218
2021-07-26 $67.40 $67.40 $67.40 $67.40 $62.94 1,430
2021-07-23 $68.12 $68.12 $67.39 $67.39 $62.93 463
2021-07-22 $69.31 $69.31 $69.31 $69.31 $64.72 2,259
2021-07-21 $69.31 $69.31 $69.31 $69.31 $64.72 62
2021-07-20 $69.31 $69.31 $69.31 $69.31 $64.72 317
2021-07-19 $68.65 $68.90 $68.65 $68.90 $64.33 895
2021-07-16 $69.79 $69.79 $69.79 $69.79 $65.17 2
2021-07-15 $69.98 $69.98 $69.09 $69.79 $65.17 1,015
2021-07-14 $70.02 $70.02 $70.02 $70.02 $65.38 246
2021-07-13 $71.60 $71.60 $71.60 $71.60 $66.86 19
2021-07-12 $71.60 $71.60 $71.60 $71.60 $66.86 3
2021-07-09 $71.60 $71.60 $71.60 $71.60 $66.86 5,848
2021-07-08 $71.60 $71.60 $71.60 $71.60 $66.86 27
2021-07-07 $71.60 $71.60 $71.60 $71.60 $66.86 471
2021-07-06 $71.62 $71.62 $71.62 $71.62 $66.87 380
2021-07-02 $71.39 $71.39 $71.39 $71.39 $66.66 247
2021-07-01 $71.17 $71.39 $71.00 $71.39 $66.66 1,917
2021-06-30 $69.00 $69.00 $69.00 $69.00 $64.43 23
2021-06-29 $69.00 $69.00 $69.00 $69.00 $64.43 85
2021-06-28 $70.00 $70.00 $69.00 $69.00 $64.43 2,658
2021-06-25 $68.74 $69.42 $68.74 $69.42 $64.82 1,125
2021-06-24 $66.19 $66.19 $66.19 $66.19 $61.81 268
2021-06-23 $68.44 $68.44 $68.44 $68.44 $63.91 262
2021-06-22 $66.85 $70.16 $65.54 $65.54 $61.20 675
2021-06-21 $69.77 $69.77 $69.77 $69.77 $65.15 833
2021-06-18 $69.77 $69.77 $69.77 $69.77 $65.15 415
2021-06-17 $70.31 $70.31 $70.31 $70.31 $65.65 264
2021-06-16 $71.29 $71.33 $71.29 $71.33 $66.61 430
2021-06-15 $72.10 $72.10 $71.90 $71.90 $67.14 2,055
2021-06-14 $72.30 $72.35 $72.25 $72.35 $67.56 1,236
2021-06-11 $71.84 $71.84 $71.84 $71.84 $67.08 177
2021-06-10 $71.49 $71.49 $71.49 $71.49 $66.75 2,666
2021-06-09 $71.63 $71.63 $71.63 $71.63 $66.88 4,032
2021-06-08 $72.18 $72.38 $72.18 $72.38 $67.58 7,273
2021-06-07 $70.00 $70.00 $70.00 $70.00 $65.36 1,409
2021-06-04 $69.83 $69.83 $69.83 $69.83 $65.21 85
2021-06-03 $69.83 $69.83 $69.83 $69.83 $65.21 343
2021-06-02 $70.18 $70.18 $70.18 $70.18 $65.53 117
2021-06-01 $71.30 $71.30 $71.30 $71.30 $66.58 200
2021-05-28 $71.32 $71.32 $71.32 $71.32 $66.60 755
2021-05-27 $71.32 $71.32 $71.32 $71.32 $66.60 155
2021-05-26 $74.32 $74.32 $74.32 $74.32 $69.39 0
2021-05-25 $74.32 $74.32 $74.32 $74.32 $69.39 813
2021-05-24 $73.58 $73.58 $73.58 $73.58 $68.71 62
2021-05-21 $73.58 $73.58 $73.58 $73.58 $68.71 524
2021-05-20 $72.76 $73.45 $72.76 $73.45 $68.58 2,711
2021-05-19 $67.64 $70.00 $67.64 $70.00 $65.36 272
2021-05-18 $68.35 $71.07 $68.35 $68.35 $63.82 2,634
2021-05-17 $71.00 $71.03 $68.60 $68.60 $64.06 62,236
2021-05-14 $70.05 $70.05 $70.05 $70.05 $65.41 435
2021-05-13 $69.78 $69.78 $69.78 $69.78 $65.16 522
2021-05-12 $69.02 $69.02 $69.02 $69.02 $64.45 305
2021-05-11 $68.34 $69.02 $68.01 $69.02 $64.45 1,045
2021-05-10 $71.81 $71.81 $71.81 $71.81 $67.05 234
2021-05-07 $72.00 $72.00 $71.81 $71.81 $64.92 2,265
2021-05-06 $71.23 $71.23 $71.23 $71.23 $52.61 347
2021-05-05 $71.23 $71.23 $71.23 $71.23 $52.61 514
2021-05-04 $69.01 $70.89 $69.01 $70.88 $52.36 9,267
2021-05-03 $69.20 $69.20 $69.20 $69.20 $51.12 403
2021-04-30 $70.87 $70.87 $70.87 $70.87 $52.35 487
2021-04-29 $71.37 $71.41 $71.15 $71.15 $52.56 1,834
2021-04-28 $69.95 $70.63 $69.95 $70.63 $52.17 908
2021-04-27 $71.39 $71.39 $69.25 $69.25 $51.15 59,978
2021-04-26 $71.87 $71.87 $71.87 $71.87 $53.09 207
2021-04-23 $72.20 $72.20 $71.01 $71.87 $53.09 1,543
2021-04-22 $71.44 $72.28 $71.44 $71.72 $52.98 3,604
2021-04-21 $70.69 $71.31 $70.69 $71.31 $52.68 504
2021-04-20 $71.48 $71.48 $71.48 $71.48 $52.80 441
2021-04-19 $72.00 $73.45 $72.00 $73.45 $54.26 4,921
2021-04-16 $71.96 $71.96 $71.31 $71.45 $52.78 60,371
2021-04-15 $71.34 $71.34 $70.48 $70.48 $52.06 1,845
2021-04-14 $70.51 $70.71 $69.65 $70.71 $52.23 22,495
2021-04-13 $71.36 $71.36 $71.36 $71.36 $52.71 226
2021-04-12 $71.36 $71.36 $71.36 $71.36 $52.71 223
2021-04-09 $70.78 $71.36 $70.78 $71.36 $52.71 2,304
2021-04-08 $71.35 $71.35 $71.07 $71.07 $52.50 537
2021-04-07 $71.28 $71.28 $70.10 $71.10 $52.52 3,330
2021-04-06 $69.18 $69.61 $69.18 $69.26 $51.16 2,777
2021-04-05 $68.13 $68.13 $68.13 $68.13 $50.33 234
2021-04-01 $70.52 $70.52 $68.13 $68.13 $50.33 821
2021-03-31 $66.43 $66.43 $66.43 $66.43 $49.07 1,551
2021-03-30 $68.78 $69.44 $68.78 $69.44 $51.29 1,598
2021-03-29 $70.49 $70.49 $70.49 $70.49 $52.07 228
2021-03-26 $68.00 $69.90 $68.00 $69.90 $51.63 700
2021-03-25 $68.00 $68.29 $68.00 $68.05 $50.27 888
2021-03-24 $68.90 $68.98 $68.69 $68.69 $50.74 6,480
2021-03-23 $70.99 $70.99 $70.99 $70.99 $52.44 789
2021-03-22 $71.20 $71.20 $71.20 $71.20 $52.59 275
2021-03-19 $70.18 $71.22 $70.18 $71.20 $52.59 1,070
2021-03-18 $70.08 $71.29 $70.08 $71.29 $52.66 10,762
2021-03-17 $72.05 $72.05 $72.05 $72.05 $53.22 531
2021-03-16 $71.12 $71.12 $71.12 $71.12 $52.54 220
2021-03-15 $70.00 $71.12 $70.00 $71.12 $52.54 978
2021-03-12 $69.06 $69.06 $69.06 $69.06 $51.01 1,597
2021-03-11 $69.00 $69.00 $69.00 $69.00 $50.97 541
2021-03-10 $66.20 $69.42 $66.20 $69.42 $51.28 2,074
2021-03-09 $67.84 $67.84 $67.28 $67.28 $49.70 5,754
2021-03-08 $67.82 $67.82 $65.49 $65.49 $48.38 551
2021-03-05 $67.66 $67.66 $67.66 $67.66 $49.98 607
2021-03-04 $67.57 $67.57 $67.56 $67.56 $49.91 357
2021-03-03 $66.50 $67.52 $66.08 $67.09 $49.56 5,762
2021-03-02 $67.67 $67.67 $66.66 $66.66 $49.24 921
2021-03-01 $69.52 $69.52 $69.52 $69.52 $51.35 486
2021-02-26 $68.91 $68.91 $67.77 $67.77 $50.06 2,082
2021-02-25 $71.43 $71.51 $71.38 $71.38 $52.73 5,226
2021-02-24 $69.54 $69.54 $69.54 $69.54 $51.37 568
2021-02-23 $70.37 $70.37 $69.32 $69.32 $51.21 1,828
2021-02-22 $68.30 $71.97 $68.30 $71.97 $53.16 854
2021-02-19 $70.00 $70.00 $68.36 $68.36 $50.50 10,204
2021-02-18 $66.49 $66.49 $66.41 $66.41 $49.06 897
2021-02-17 $67.17 $67.17 $67.17 $67.17 $49.62 506
2021-02-16 $66.34 $66.84 $66.34 $66.34 $49.01 455
2021-02-12 $65.51 $65.51 $65.51 $65.51 $48.39 789
2021-02-11 $65.67 $65.67 $65.51 $65.51 $48.39 1,637
2021-02-10 $64.34 $64.34 $64.34 $64.34 $47.53 482
2021-02-09 $64.34 $64.34 $64.34 $64.34 $47.53 482
2021-02-08 $64.20 $64.20 $64.20 $64.20 $47.42 410
2021-02-05 $64.34 $64.34 $63.48 $64.18 $47.41 13,048
2021-02-04 $64.59 $65.60 $63.34 $65.35 $48.27 3,476
2021-02-03 $65.76 $65.76 $65.33 $65.33 $48.26 1,246
2021-02-02 $66.29 $66.34 $65.38 $66.34 $49.00 8,244
2021-02-01 $67.27 $69.00 $65.37 $65.37 $48.29 3,264
2021-01-29 $66.35 $66.79 $66.32 $66.73 $49.29 11,071
2021-01-28 $67.15 $67.61 $66.93 $67.61 $49.94 1,995
2021-01-27 $66.83 $69.47 $66.42 $69.47 $51.32 1,388
2021-01-26 $67.25 $67.78 $67.25 $67.47 $49.84 1,027
2021-01-25 $65.91 $67.14 $65.75 $67.14 $49.60 7,092
2021-01-22 $66.33 $66.86 $66.33 $66.86 $49.39 2,840
2021-01-21 $66.94 $67.20 $66.94 $67.16 $49.61 3,388
2021-01-20 $64.82 $67.77 $64.82 $67.77 $50.06 5,552
2021-01-19 $67.81 $68.75 $67.81 $68.66 $50.72 23,981
2021-01-15 $64.87 $65.08 $64.81 $65.08 $48.07 2,485
2021-01-14 $64.46 $64.79 $64.46 $64.79 $47.86 1,897
2021-01-13 $64.48 $65.67 $64.48 $64.68 $47.78 840
2021-01-12 $63.50 $64.33 $63.34 $63.72 $47.07 5,144
2021-01-11 $64.49 $65.05 $63.38 $64.99 $48.01 11,317
2021-01-08 $65.38 $65.51 $64.73 $64.73 $47.82 5,345
2021-01-07 $66.66 $67.65 $66.35 $67.65 $49.97 7,025
2021-01-06 $68.00 $68.00 $66.77 $66.77 $49.32 5,240
2021-01-05 $67.32 $67.32 $66.85 $66.85 $49.38 1,330
2021-01-04 $67.11 $67.11 $66.59 $66.59 $49.19 13,364
2020-12-31 $65.50 $67.73 $65.50 $67.73 $50.03 1,303
2020-12-30 $66.54 $67.56 $65.88 $67.56 $49.91 9,593
2020-12-29 $66.81 $66.83 $66.50 $66.50 $49.12 9,209
2020-12-28 $65.24 $67.16 $65.24 $67.16 $49.61 3,006
2020-12-24 $65.30 $65.30 $65.30 $65.30 $48.23 1,727
2020-12-23 $65.31 $65.84 $65.21 $65.21 $48.17 6,821
2020-12-22 $65.73 $65.73 $64.63 $64.63 $47.74 74,189
2020-12-21 $63.70 $63.70 $63.00 $63.00 $46.54 1,278
2020-12-18 $65.89 $66.10 $65.34 $65.34 $48.27 1,447
2020-12-17 $66.59 $67.06 $65.50 $65.50 $48.38 2,427
2020-12-16 $65.00 $66.58 $65.00 $66.58 $49.18 28,693
2020-12-15 $63.44 $63.72 $63.44 $63.72 $47.07 5,827
2020-12-14 $63.74 $64.07 $63.32 $63.32 $46.77 1,899
2020-12-11 $63.17 $63.72 $63.17 $63.64 $47.01 4,671
2020-12-10 $63.44 $63.87 $63.44 $63.87 $47.18 1,711
2020-12-09 $62.73 $63.25 $62.13 $62.13 $45.89 11,770
2020-12-08 $62.95 $62.95 $62.82 $62.82 $46.40 1,218
2020-12-07 $62.38 $63.49 $62.38 $62.45 $46.13 2,280
2020-12-04 $62.90 $63.38 $61.52 $61.58 $45.49 9,492
2020-12-03 $62.27 $62.27 $62.27 $62.27 $46.00 248
2020-12-02 $63.56 $63.56 $62.27 $62.27 $46.00 2,296
2020-12-01 $64.14 $64.53 $64.07 $64.07 $47.33 6,435
2020-11-30 $64.27 $64.27 $63.10 $63.10 $46.61 1,060
2020-11-27 $62.73 $63.01 $62.73 $63.01 $46.54 1,201
2020-11-25 $62.54 $62.54 $61.57 $61.57 $45.48 2,529
2020-11-24 $61.62 $61.62 $60.82 $60.82 $44.93 5,505
2020-11-23 $60.15 $60.55 $60.15 $60.35 $44.58 5,306
2020-11-20 $61.71 $61.71 $61.71 $61.71 $45.59 8,463
2020-11-19 $63.36 $63.61 $62.00 $63.61 $46.99 15,148
2020-11-18 $63.86 $63.86 $63.78 $63.78 $47.11 2,084
2020-11-17 $65.07 $65.07 $63.62 $63.62 $47.00 11,126
2020-11-16 $64.88 $64.88 $64.88 $64.88 $47.93 3,068
2020-11-13 $64.27 $65.46 $63.64 $63.64 $47.01 2,845
2020-11-12 $64.05 $64.87 $64.05 $64.87 $47.92 12,165
2020-11-11 $63.73 $64.99 $63.73 $64.28 $47.48 6,289
2020-11-10 $63.14 $63.14 $63.14 $63.14 $46.64 17,561
2020-11-09 $62.23 $62.23 $62.23 $62.23 $45.97 806
2020-11-06 $59.15 $59.15 $57.99 $57.99 $42.84 1,326
2020-11-05 $58.94 $60.19 $58.94 $59.03 $43.60 11,106
2020-11-04 $58.91 $59.36 $57.95 $58.40 $43.14 4,273
2020-11-03 $56.59 $58.28 $56.59 $58.28 $43.05 28,146
2020-11-02 $54.88 $56.30 $54.79 $56.30 $41.59 4,963
2020-10-30 $54.55 $55.15 $54.55 $55.15 $40.74 2,374
2020-10-29 $54.02 $55.01 $54.02 $55.01 $40.64 2,093
2020-10-28 $54.72 $55.43 $54.11 $54.40 $40.18 137,823
2020-10-27 $58.03 $59.06 $57.47 $57.52 $42.49 220,903
2020-10-26 $59.99 $60.38 $58.84 $58.84 $43.46 9,499
2020-10-23 $60.08 $60.08 $59.70 $59.70 $44.10 30,908
2020-10-22 $59.43 $59.97 $59.43 $59.52 $43.96 1,316
2020-10-21 $60.43 $60.43 $60.43 $60.43 $44.64 584
2020-10-20 $61.65 $61.85 $61.38 $61.38 $45.34 2,688
2020-10-19 $62.85 $63.53 $62.40 $62.40 $46.09 5,091
2020-10-16 $62.56 $63.51 $61.74 $63.42 $46.85 3,166
2020-10-15 $64.96 $64.96 $63.84 $63.84 $47.16 2,928
2020-10-14 $65.23 $65.70 $64.51 $64.51 $47.65 926
2020-10-13 $65.55 $65.55 $64.40 $64.48 $47.63 12,332
2020-10-12 $66.18 $66.81 $65.78 $66.81 $49.35 3,408
2020-10-09 $64.84 $66.35 $64.84 $66.35 $49.01 21,131
2020-10-08 $64.41 $64.50 $63.88 $64.30 $47.50 5,783
2020-10-07 $64.24 $64.48 $63.38 $64.25 $47.46 3,610
2020-10-06 $64.99 $65.16 $64.91 $65.16 $48.13 1,212
2020-10-05 $64.83 $65.44 $64.83 $65.44 $48.34 3,238
2020-10-02 $63.45 $65.16 $63.45 $63.45 $46.87 5,393
2020-10-01 $64.11 $65.22 $64.07 $65.22 $48.18 1,556
2020-09-30 $64.85 $65.54 $64.14 $64.14 $47.38 6,498
2020-09-29 $64.08 $64.99 $64.08 $64.99 $48.01 1,383
2020-09-28 $65.32 $65.32 $64.22 $64.22 $47.44 788
2020-09-25 $62.92 $63.98 $62.92 $63.98 $47.26 2,327
2020-09-24 $63.70 $64.10 $62.81 $62.81 $46.40 4,966
2020-09-23 $64.86 $64.86 $63.49 $64.01 $47.28 10,888
2020-09-22 $64.64 $65.66 $63.96 $63.96 $47.25 1,982
2020-09-21 $65.48 $65.90 $63.90 $63.90 $47.20 2,683
2020-09-18 $67.16 $68.91 $67.16 $68.91 $50.90 2,686
2020-09-17 $68.61 $68.83 $68.58 $68.83 $50.84 746
2020-09-16 $68.48 $69.09 $68.22 $68.22 $50.39 4,138
2020-09-15 $68.15 $68.35 $68.15 $68.35 $50.49 5,189
2020-09-14 $68.52 $68.77 $67.62 $68.77 $50.80 2,684
2020-09-11 $67.67 $68.72 $66.94 $68.72 $50.76 1,115
2020-09-10 $68.39 $68.45 $68.39 $68.39 $50.52 1,911
2020-09-09 $67.45 $68.67 $67.45 $68.67 $50.73 1,220
2020-09-08 $66.36 $67.51 $66.36 $67.51 $49.87 2,370
2020-09-04 $67.01 $67.01 $67.01 $67.01 $49.50 6,747
2020-09-03 $67.85 $68.01 $66.40 $68.01 $50.24 1,686
2020-09-02 $65.71 $66.16 $65.71 $66.16 $48.87 2,081
2020-09-01 $65.14 $65.66 $65.14 $65.66 $48.50 882
2020-08-31 $65.76 $66.55 $65.76 $66.55 $49.16 1,748
2020-08-28 $66.41 $66.62 $65.48 $65.73 $48.55 2,872
2020-08-27 $67.15 $67.15 $66.25 $66.59 $49.19 12,925
2020-08-26 $66.81 $67.31 $65.80 $65.84 $48.64 2,412
2020-08-25 $67.26 $67.26 $66.20 $67.22 $49.65 4,222
2020-08-24 $66.35 $67.28 $66.35 $67.28 $49.70 766
2020-08-21 $66.16 $66.16 $66.16 $66.16 $48.87 448
2020-08-20 $65.70 $67.31 $65.70 $67.31 $49.72 2,073
2020-08-19 $68.26 $68.26 $67.19 $68.21 $50.39 3,569
2020-08-18 $68.05 $68.05 $66.79 $66.79 $49.34 12,863
2020-08-17 $67.51 $67.51 $66.24 $66.24 $48.93 2,719
2020-08-14 $66.17 $66.72 $66.17 $66.72 $49.29 1,074
2020-08-13 $66.63 $66.63 $66.12 $66.12 $48.84 2,455
2020-08-12 $66.79 $66.99 $66.55 $66.55 $49.16 1,676
2020-08-11 $66.39 $66.39 $65.15 $65.15 $48.13 13,177
2020-08-10 $64.90 $64.92 $64.46 $64.86 $47.91 1,384
2020-08-07 $64.63 $64.89 $64.00 $64.00 $47.28 1,774
2020-08-06 $65.23 $66.48 $65.11 $65.36 $48.28 3,539
2020-08-05 $66.93 $66.93 $66.05 $66.05 $48.79 1,352
2020-08-04 $66.31 $66.76 $66.31 $66.76 $49.31 1,462
2020-08-03 $66.64 $67.00 $66.64 $67.00 $49.49 1,271
2020-07-31 $68.00 $68.12 $67.12 $67.12 $49.58 1,577
2020-07-30 $65.94 $67.81 $65.94 $67.81 $50.09 1,110
2020-07-29 $71.70 $71.70 $70.25 $70.29 $51.92 1,463
2020-07-28 $70.46 $70.46 $70.46 $70.46 $52.05 755
2020-07-27 $69.96 $69.96 $69.92 $69.92 $51.65 1,000
2020-07-24 $71.09 $71.09 $71.09 $71.09 $52.51 568
2020-07-23 $70.20 $70.20 $70.20 $70.20 $51.86 521
2020-07-22 $70.24 $70.24 $69.29 $69.29 $51.18 2,603
2020-07-21 $70.80 $70.81 $70.76 $70.81 $52.31 886
2020-07-20 $69.96 $69.96 $68.59 $69.96 $51.68 1,413
2020-07-17 $69.26 $69.40 $67.85 $67.85 $50.12 2,161
2020-07-16 $69.46 $69.46 $69.46 $69.46 $51.31 336
2020-07-15 $68.58 $69.76 $68.34 $69.46 $51.31 2,780
2020-07-14 $68.16 $68.26 $68.09 $68.26 $50.42 1,249
2020-07-13 $69.96 $70.00 $69.96 $70.00 $49.96 790
2020-07-10 $68.87 $69.25 $68.04 $69.25 $47.81 1,316
2020-07-09 $67.41 $68.19 $67.41 $68.19 $47.07 1,662
2020-07-08 $68.51 $68.51 $68.51 $68.51 $47.29 1,319
2020-07-07 $69.87 $69.87 $69.87 $69.87 $48.23 756
2020-07-06 $70.04 $70.17 $69.18 $69.19 $47.76 1,833
2020-07-02 $70.95 $70.95 $69.74 $69.74 $48.14 1,530
2020-07-01 $67.14 $69.41 $67.14 $69.41 $47.92 1,023
2020-06-30 $68.65 $70.11 $68.65 $68.87 $47.54 1,700
2020-06-29 $69.16 $70.53 $69.15 $70.53 $48.69 1,018
2020-06-26 $72.71 $72.71 $72.58 $72.58 $50.10 776
2020-06-25 $70.58 $71.78 $70.29 $70.29 $48.52 851
2020-06-24 $71.14 $72.51 $70.56 $72.51 $50.06 1,500
2020-06-23 $73.81 $73.91 $72.84 $73.91 $51.02 1,334
2020-06-22 $71.68 $72.86 $70.94 $72.86 $50.30 950
2020-06-19 $71.85 $73.71 $71.85 $73.71 $50.88 3,972
2020-06-18 $71.00 $71.00 $71.00 $71.00 $49.01 559
2020-06-17 $70.50 $70.50 $70.50 $70.50 $48.67 1,644
2020-06-16 $70.55 $70.55 $70.54 $70.54 $48.70 1,854
2020-06-15 $68.92 $69.61 $67.69 $69.61 $48.05 3,450
2020-06-12 $69.88 $69.88 $67.69 $67.69 $46.73 2,501
2020-06-11 $71.42 $71.42 $68.67 $68.67 $47.41 2,853
2020-06-10 $71.76 $73.18 $71.76 $73.15 $50.50 976
2020-06-09 $73.55 $73.55 $72.34 $72.34 $49.94 6,218
2020-06-08 $71.32 $73.03 $71.32 $72.28 $49.90 2,036
2020-06-05 $70.34 $72.35 $70.19 $72.35 $49.95 4,206
2020-06-04 $70.82 $70.82 $70.49 $70.49 $48.66 1,332
2020-06-03 $70.68 $70.91 $70.58 $70.91 $48.95 2,035
2020-06-02 $69.94 $69.94 $69.94 $69.94 $48.28 739
2020-06-01 $69.65 $69.65 $67.80 $67.81 $46.81 6,312
2020-05-29 $69.53 $69.53 $68.28 $68.81 $47.50 1,774
2020-05-28 $68.94 $69.58 $68.22 $68.22 $47.09 15,408
2020-05-27 $67.30 $67.30 $67.30 $67.30 $46.46 104
2020-05-26 $67.64 $67.64 $67.64 $67.64 $46.69 251
2020-05-22 $66.15 $66.15 $66.15 $66.15 $45.67 2,945
2020-05-21 $69.60 $69.60 $67.46 $67.46 $46.57 655
2020-05-20 $67.87 $68.52 $67.87 $68.52 $47.30 109,074
2020-05-19 $67.30 $67.72 $67.30 $67.53 $46.62 1,255
2020-05-18 $67.66 $69.28 $67.48 $69.28 $47.83 1,214
2020-05-15 $66.01 $66.01 $66.01 $66.01 $45.57 790
2020-05-14 $65.12 $65.12 $64.35 $64.79 $44.73 2,660
2020-05-13 $67.53 $68.33 $67.49 $67.49 $46.59 1,190
2020-05-12 $68.74 $70.80 $68.24 $70.80 $48.88 1,847
2020-05-11 $69.00 $69.56 $69.00 $69.56 $48.02 1,051
2020-05-08 $69.29 $69.29 $69.29 $69.29 $47.83 644
2020-05-07 $67.34 $67.34 $67.34 $67.34 $46.49 1,200
2020-05-06 $66.66 $66.66 $66.66 $66.66 $46.02 5,318
2020-05-05 $66.97 $66.97 $66.34 $66.34 $45.80 1,515
2020-05-04 $66.52 $66.52 $66.52 $66.52 $45.92 1,152
2020-05-01 $69.00 $69.00 $69.00 $69.00 $47.63 0
2020-04-30 $68.06 $69.00 $68.06 $69.00 $47.63 2,215
2020-04-29 $67.80 $68.45 $67.80 $68.45 $47.25 887
2020-04-28 $68.20 $69.25 $68.20 $68.80 $47.50 758
2020-04-27 $69.13 $69.78 $69.13 $69.78 $48.17 1,411
2020-04-24 $67.59 $67.81 $67.59 $67.81 $46.81 624
2020-04-23 $66.29 $66.95 $65.56 $66.16 $45.67 55,274
2020-04-22 $67.47 $67.98 $66.66 $66.66 $46.02 1,802
2020-04-21 $68.26 $68.26 $67.47 $67.47 $46.58 3,819
2020-04-20 $68.34 $68.34 $68.34 $68.34 $47.18 82
2020-04-17 $68.34 $68.34 $68.34 $68.34 $47.18 9,034
2020-04-16 $67.93 $67.93 $67.93 $67.93 $46.89 290
2020-04-15 $68.01 $68.01 $68.01 $68.01 $46.95 2,840
2020-04-14 $71.10 $71.10 $67.04 $67.04 $46.28 1,628
2020-04-13 $63.57 $63.57 $63.57 $63.57 $43.88 167
2020-04-09 $63.57 $63.93 $63.57 $63.57 $43.88 6,447
2020-04-08 $65.50 $65.50 $62.00 $62.00 $42.80 2,337
2020-04-07 $63.65 $63.65 $63.19 $63.19 $43.62 1,261
2020-04-06 $62.83 $63.76 $62.83 $63.40 $43.77 2,661
2020-04-03 $60.00 $60.00 $60.00 $60.00 $41.42 1,790
2020-04-02 $59.42 $66.50 $59.36 $60.92 $42.06 2,899
2020-04-01 $62.75 $62.75 $61.85 $62.05 $42.84 68,355
2020-03-31 $63.62 $68.30 $63.62 $68.30 $47.15 2,160
2020-03-30 $62.28 $63.43 $60.96 $63.43 $43.79 779
2020-03-27 $62.29 $62.29 $61.01 $61.70 $42.59 933
2020-03-26 $63.73 $63.92 $63.11 $63.43 $43.79 47,684
2020-03-25 $59.06 $60.15 $57.89 $57.89 $39.96 1,935
2020-03-24 $58.65 $59.57 $56.63 $59.57 $41.12 4,009
2020-03-23 $61.30 $61.30 $59.00 $59.00 $40.73 1,548
2020-03-20 $63.63 $63.63 $63.63 $63.63 $43.93 657
2020-03-19 $65.21 $66.05 $63.28 $63.28 $43.68 2,195
2020-03-18 $64.92 $64.92 $61.26 $61.26 $42.29 3,839
2020-03-17 $61.66 $64.15 $59.58 $63.15 $43.59 19,901
2020-03-16 $56.65 $60.15 $56.65 $59.90 $41.35 4,901
2020-03-13 $59.31 $60.83 $59.23 $60.63 $41.86 8,476
2020-03-12 $62.18 $62.18 $57.72 $57.72 $39.85 3,213
2020-03-11 $66.65 $66.65 $62.99 $62.99 $43.48 1,209
2020-03-10 $67.17 $67.17 $64.62 $66.66 $46.02 3,198
2020-03-09 $69.13 $69.13 $65.80 $65.80 $45.42 42,450
2020-03-06 $69.00 $69.34 $68.20 $68.20 $47.08 28,834
2020-03-05 $69.58 $70.60 $69.25 $69.25 $47.81 10,403
2020-03-04 $69.88 $71.00 $69.63 $71.00 $49.01 3,332
2020-03-03 $70.53 $70.59 $69.51 $70.25 $48.50 41,451
2020-03-02 $69.73 $70.19 $69.55 $69.86 $48.23 1,320
2020-02-28 $69.53 $70.44 $69.18 $69.18 $47.76 25,673
2020-02-27 $71.76 $71.76 $71.76 $71.76 $49.54 386
2020-02-26 $74.05 $74.05 $73.93 $73.93 $51.04 2,955
2020-02-25 $73.58 $73.58 $72.62 $73.44 $50.70 9,256
2020-02-24 $73.30 $73.30 $73.30 $73.30 $50.60 79,286
2020-02-21 $76.04 $76.83 $76.00 $76.00 $52.47 5,148
2020-02-20 $78.30 $78.30 $78.30 $78.30 $54.05 70
2020-02-19 $78.30 $78.30 $78.30 $78.30 $54.05 0
2020-02-18 $77.85 $78.30 $77.85 $78.30 $54.05 2,864
2020-02-14 $78.00 $78.00 $78.00 $78.00 $53.85 0
2020-02-13 $78.00 $78.00 $78.00 $78.00 $53.85 500
2020-02-12 $79.04 $79.04 $79.04 $79.04 $54.56 203
2020-02-11 $80.97 $80.97 $79.75 $79.75 $55.05 5,225
2020-02-10 $80.44 $80.44 $79.30 $79.34 $54.77 1,306
2020-02-07 $80.30 $80.30 $80.15 $80.15 $55.33 3,398
2020-02-06 $79.94 $79.94 $79.94 $79.94 $55.19 318
2020-02-04 $81.50 $81.80 $80.25 $81.80 $56.47 2,241
2020-02-03 $79.95 $79.95 $79.95 $79.95 $55.19 302
2020-01-31 $80.20 $80.20 $80.20 $80.20 $55.37 258
2020-01-30 $79.81 $79.81 $79.81 $79.81 $55.10 607
2020-01-29 $80.01 $80.01 $80.01 $80.01 $55.23 358
2020-01-28 $79.25 $79.25 $79.25 $79.25 $54.71 10,638
2020-01-27 $79.25 $79.25 $79.25 $79.25 $54.71 6,982
2020-01-24 $79.89 $79.89 $79.89 $79.89 $55.15 120
2020-01-23 $79.89 $79.89 $79.89 $79.89 $55.15 78
2020-01-22 $79.85 $79.89 $79.85 $79.89 $55.15 728
2020-01-21 $80.69 $81.65 $80.69 $81.65 $56.37 359
2020-01-17 $81.70 $81.85 $81.70 $81.85 $56.50 3,706
2020-01-16 $80.85 $80.85 $80.85 $80.85 $55.81 33,590
2020-01-15 $80.28 $80.54 $80.00 $80.54 $55.60 7,130
2020-01-14 $78.65 $78.95 $78.06 $78.95 $54.50 2,222
2020-01-13 $80.21 $80.21 $80.00 $80.00 $55.23 1,122
2020-01-10 $80.66 $80.66 $80.00 $80.00 $55.23 1,230
2020-01-09 $80.42 $81.23 $80.42 $81.05 $55.95 3,118
2020-01-08 $80.37 $80.37 $80.20 $80.20 $55.37 1,537
2020-01-07 $82.21 $82.21 $82.21 $82.21 $56.75 14,628
2020-01-06 $82.80 $82.80 $82.80 $82.80 $57.16 199
2020-01-03 $82.80 $82.80 $82.80 $82.80 $57.16 1,071
2020-01-02 $82.55 $82.55 $82.30 $82.30 $56.81 3,960
2019-12-31 $82.78 $82.78 $82.78 $82.78 $57.15 143
2019-12-30 $82.20 $82.20 $82.20 $82.20 $56.75 260
2019-12-27 $83.18 $83.70 $82.44 $83.10 $57.37 2,537
2019-12-26 $83.95 $83.95 $83.95 $83.95 $57.95 100
2019-12-24 $81.35 $81.35 $81.35 $81.35 $56.16 105,609
2019-12-23 $82.32 $82.32 $82.32 $82.32 $56.83 25,000
2019-12-20 $81.95 $82.32 $81.95 $82.32 $56.83 765
2019-12-19 $81.25 $81.25 $81.25 $81.25 $56.09 312
2019-12-18 $82.21 $82.67 $81.34 $81.34 $56.15 6,843
2019-12-17 $81.27 $81.27 $80.95 $81.25 $56.09 1,675
2019-12-16 $82.44 $82.44 $82.44 $82.44 $56.91 50
2019-12-13 $82.44 $82.44 $82.44 $82.44 $56.91 51
2019-12-12 $82.44 $82.44 $82.44 $82.44 $56.91 1,398
2019-12-11 $82.44 $82.44 $82.44 $82.44 $56.91 178
2019-12-10 $81.45 $81.45 $81.45 $81.45 $56.23 4
2019-12-09 $81.30 $81.45 $81.30 $81.45 $56.23 2,856
2019-12-06 $81.06 $81.06 $81.06 $81.06 $55.96 95
2019-12-05 $81.06 $81.06 $81.06 $81.06 $55.96 86
2019-12-04 $81.10 $81.10 $81.06 $81.06 $55.96 590
2019-12-03 $80.21 $81.59 $80.21 $81.59 $56.32 3,460
2019-12-02 $81.05 $81.15 $81.00 $81.00 $55.92 9,150
2019-11-29 $81.45 $81.45 $81.45 $81.45 $56.23 0
2019-11-27 $81.45 $81.45 $81.45 $81.45 $56.23 0
2019-11-26 $81.65 $81.65 $81.45 $81.45 $56.23 2,011
2019-11-25 $82.71 $82.71 $81.30 $81.30 $56.12 23,756
2019-11-22 $82.60 $82.60 $82.60 $82.60 $57.02 0
2019-11-21 $82.60 $82.60 $82.60 $82.60 $57.02 4,658
2019-11-20 $82.60 $82.60 $82.60 $82.60 $57.02 1,462
2019-11-19 $83.00 $83.00 $83.00 $83.00 $57.30 46,341
2019-11-18 $83.00 $83.00 $83.00 $83.00 $57.30 317
2019-11-15 $83.61 $83.61 $83.61 $83.61 $57.72 0
2019-11-14 $83.03 $83.61 $82.64 $83.61 $57.72 29,545
2019-11-13 $82.40 $82.54 $82.40 $82.54 $56.98 22,855
2019-11-12 $81.09 $81.09 $81.09 $81.09 $55.98 0
2019-11-11 $81.09 $81.09 $81.09 $81.09 $55.98 59
2019-11-08 $81.09 $81.09 $81.09 $81.09 $55.98 25
2019-11-07 $81.09 $81.09 $81.09 $81.09 $55.98 12
2019-11-06 $81.09 $81.09 $81.09 $81.09 $55.98 0
2019-11-05 $81.09 $81.09 $81.09 $81.09 $55.98 0
2019-11-04 $81.09 $81.09 $81.09 $81.09 $55.98 108
2019-11-01 $83.32 $83.32 $83.32 $83.32 $57.52 68
2019-10-31 $83.32 $83.32 $83.32 $83.32 $57.52 176
2019-10-30 $82.75 $84.00 $82.75 $84.00 $57.99 2,247
2019-10-29 $82.10 $82.10 $82.10 $82.10 $56.68 639
2019-10-28 $82.96 $82.96 $82.96 $82.96 $57.27 380
2019-10-25 $81.88 $81.88 $81.88 $81.88 $56.52 69
2019-10-24 $81.88 $81.88 $81.88 $81.88 $56.52 133
2019-10-23 $81.99 $81.99 $81.00 $81.00 $55.92 2,580
2019-10-22 $80.91 $80.91 $80.91 $80.91 $55.86 0
2019-10-21 $80.91 $80.91 $80.91 $80.91 $55.86 1,380
2019-10-18 $80.45 $80.91 $80.45 $80.91 $55.86 6,332
2019-10-17 $86.54 $86.54 $86.54 $86.54 $59.74 542
2019-10-16 $85.30 $85.30 $85.30 $85.30 $58.89 0
2019-10-15 $85.30 $85.30 $85.30 $85.30 $58.89 0
2019-10-14 $85.30 $85.30 $85.30 $85.30 $58.89 97
2019-10-11 $85.30 $85.30 $85.30 $85.30 $58.89 28
2019-10-10 $85.30 $85.30 $85.30 $85.30 $58.89 123
2019-10-09 $85.30 $85.30 $85.30 $85.30 $58.89 142,579
2019-10-08 $85.30 $85.30 $85.30 $85.30 $58.89 115
2019-10-07 $85.63 $85.63 $85.63 $85.63 $59.11 0
2019-10-04 $85.40 $85.63 $85.40 $85.63 $59.11 2,423
2019-10-03 $84.10 $84.10 $84.10 $84.10 $58.06 76
2019-10-02 $85.51 $85.51 $84.10 $84.10 $58.06 367
2019-10-01 $87.17 $87.17 $87.17 $87.17 $60.18 241
2019-09-30 $87.15 $87.15 $87.15 $87.15 $60.16 0
2019-09-27 $87.40 $87.40 $87.15 $87.15 $60.16 2,475
2019-09-26 $85.44 $85.44 $85.44 $85.44 $58.98 35
2019-09-25 $85.44 $85.44 $85.44 $85.44 $58.98 178
2019-09-24 $90.06 $90.06 $90.06 $90.06 $62.17 227
2019-09-23 $89.51 $89.51 $89.51 $89.51 $61.79 199
2019-09-20 $88.36 $88.36 $88.36 $88.36 $61.00 63
2019-09-19 $88.36 $88.36 $88.36 $88.36 $61.00 0
2019-09-18 $88.36 $88.36 $88.36 $88.36 $61.00 60
2019-09-17 $88.36 $88.36 $88.36 $88.36 $61.00 26
2019-09-16 $88.36 $88.36 $88.36 $88.36 $61.00 212
2019-09-13 $88.00 $88.00 $88.00 $88.00 $60.75 26
2019-09-12 $88.00 $88.00 $88.00 $88.00 $60.75 47
2019-09-11 $87.85 $88.00 $87.85 $88.00 $60.75 1,686
2019-09-10 $90.50 $90.50 $90.50 $90.50 $62.48 33
2019-09-09 $90.50 $90.50 $90.50 $90.50 $62.48 31
2019-09-06 $90.50 $90.50 $90.50 $90.50 $62.48 0
2019-09-05 $90.50 $90.50 $90.50 $90.50 $62.48 228
2019-09-04 $89.26 $89.26 $89.25 $89.25 $61.61 1,072
2019-09-03 $88.49 $88.49 $88.49 $88.49 $61.09 447
2019-08-30 $89.30 $89.30 $89.30 $89.30 $61.65 4,440
2019-08-29 $89.60 $89.60 $89.60 $89.60 $61.85 121
2019-08-28 $89.60 $89.60 $89.60 $89.60 $61.85 0
2019-08-27 $89.60 $89.60 $89.60 $89.60 $61.85 26
2019-08-26 $89.60 $89.60 $89.60 $89.60 $61.85 97
2019-08-23 $86.75 $89.60 $86.75 $89.60 $61.85 509
2019-08-22 $87.24 $87.24 $87.24 $87.24 $60.22 172
2019-08-21 $88.34 $88.34 $88.34 $88.34 $60.98 48
2019-08-20 $88.34 $88.34 $88.34 $88.34 $60.98 263
2019-08-19 $88.34 $88.34 $88.34 $88.34 $60.98 458
2019-08-15 $87.50 $87.50 $87.50 $87.50 $60.40 200
2019-08-14 $87.50 $87.50 $87.50 $87.50 $60.40 200
2019-08-13 $87.50 $87.50 $87.50 $87.50 $60.40 207
2019-08-12 $84.60 $84.60 $84.60 $84.60 $58.40 53
2019-08-09 $84.60 $84.60 $84.60 $84.60 $58.40 49
2019-08-08 $84.60 $84.60 $84.60 $84.60 $58.40 66
2019-08-07 $84.60 $84.60 $84.60 $84.60 $58.40 300
2019-08-06 $84.60 $84.60 $84.60 $84.60 $58.40 281
2019-08-05 $84.83 $84.83 $84.83 $84.83 $58.56 151
2019-08-02 $85.30 $85.55 $85.30 $85.55 $59.06 5,467
2019-08-01 $85.71 $85.71 $85.71 $85.71 $59.17 152
2019-07-31 $86.19 $86.19 $86.19 $86.19 $59.50 404
2019-07-30 $86.20 $86.20 $86.20 $86.20 $59.51 253
2019-07-29 $87.20 $87.20 $87.20 $87.20 $60.20 13
2019-07-26 $87.45 $87.60 $87.20 $87.20 $60.20 3,501
2019-07-25 $85.80 $85.95 $84.39 $84.39 $58.26 2,480
2019-07-24 $84.21 $84.21 $84.21 $84.21 $58.13 105
2019-07-23 $84.21 $84.21 $84.21 $84.21 $58.13 372
2019-07-22 $85.05 $85.05 $85.05 $85.05 $58.71 7,856
2019-07-19 $85.05 $85.05 $85.05 $85.05 $58.71 39
2019-07-18 $85.05 $85.05 $85.05 $85.05 $58.71 91
2019-07-17 $85.05 $85.05 $85.05 $85.05 $58.71 68
2019-07-16 $85.05 $85.05 $85.05 $85.05 $58.71 940
2019-07-15 $85.78 $85.78 $85.78 $85.78 $59.22 875
2019-07-12 $85.05 $85.63 $85.05 $85.63 $59.11 1,010
2019-07-11 $86.03 $86.03 $86.03 $86.03 $59.39 3,139
2019-07-10 $84.75 $84.75 $84.75 $84.75 $58.51 2,137
2019-07-09 $84.19 $84.19 $84.19 $84.19 $58.12 1,909
2019-07-08 $85.40 $85.40 $85.40 $85.40 $58.95 244
2019-07-05 $85.40 $85.40 $85.40 $85.40 $58.95 3
2019-07-03 $85.30 $85.40 $85.30 $85.40 $58.95 7,241
2019-07-02 $84.55 $84.55 $84.55 $84.55 $58.37 969
2019-07-01 $85.47 $85.47 $83.10 $84.55 $58.37 13,619
2019-06-28 $83.50 $85.65 $83.50 $85.65 $59.13 920
2019-06-27 $83.95 $83.95 $83.95 $83.95 $57.95 541
2019-06-26 $84.45 $84.45 $83.95 $83.95 $57.95 381
2019-06-25 $85.00 $85.00 $85.00 $85.00 $58.68 156
2019-06-24 $85.00 $85.00 $85.00 $85.00 $58.68 241
2019-06-21 $83.49 $83.49 $83.49 $83.49 $57.64 46
2019-06-20 $84.65 $84.88 $83.49 $83.49 $57.64 3,571
2019-06-19 $82.19 $82.19 $82.19 $82.19 $56.74 69
2019-06-18 $82.88 $82.88 $82.19 $82.19 $56.74 1,706
2019-06-17 $80.55 $80.55 $80.55 $80.55 $55.61 309
2019-06-14 $80.48 $82.34 $80.44 $80.55 $55.61 14,261
2019-06-13 $82.04 $82.71 $82.04 $82.71 $57.10 16,754
2019-06-12 $80.86 $80.86 $80.86 $80.86 $55.82 7,025
2019-06-11 $80.86 $80.86 $80.86 $80.86 $55.82 391
2019-06-07 $79.53 $79.53 $79.53 $79.53 $54.90 14
2019-06-06 $79.53 $79.53 $79.53 $79.53 $54.90 0
2019-06-05 $79.53 $79.53 $79.53 $79.53 $54.90 0
2019-06-03 $79.53 $79.53 $79.53 $79.53 $54.90 0
2019-05-31 $79.53 $79.53 $79.53 $79.53 $54.90 81
2019-05-30 $79.53 $79.53 $79.53 $79.53 $54.90 28
2019-05-29 $79.53 $79.53 $79.53 $79.53 $54.90 496
2019-05-28 $79.88 $79.88 $79.88 $79.88 $55.14 128
2019-05-24 $78.78 $78.78 $78.78 $78.78 $54.38 385
2019-05-23 $78.78 $78.78 $78.78 $78.78 $54.38 925
2019-05-22 $78.78 $78.78 $78.78 $78.78 $54.38 0
2019-05-21 $78.78 $78.78 $78.78 $78.78 $54.38 2
2019-05-20 $78.78 $78.78 $78.78 $78.78 $54.38 201
2019-05-17 $78.40 $78.40 $78.40 $78.40 $54.12 192
2019-05-16 $81.01 $81.01 $81.01 $81.01 $55.92 0
2019-05-15 $81.01 $81.01 $81.01 $81.01 $55.92 0
2019-05-14 $81.01 $81.01 $81.01 $81.01 $55.92 0
2019-05-13 $81.01 $81.01 $81.01 $81.01 $55.92 0
2019-05-10 $81.01 $81.01 $81.01 $81.01 $55.92 2
2019-05-09 $81.01 $81.01 $81.01 $81.01 $55.92 68
2019-05-08 $81.01 $81.01 $81.01 $81.01 $55.92 35
2019-05-07 $81.01 $81.01 $81.01 $81.01 $55.92 34
2019-05-06 $81.01 $81.01 $81.01 $81.01 $54.46 14,441
2019-05-03 $80.70 $80.70 $80.70 $80.70 $52.84 1
2019-05-02 $80.70 $80.70 $80.70 $80.70 $52.84 36
2019-05-01 $80.70 $80.70 $80.70 $80.70 $52.84 18
2019-04-30 $80.70 $80.70 $80.70 $80.70 $52.84 3,000
2019-04-29 $79.80 $79.80 $79.80 $79.80 $52.25 0
2019-04-26 $79.65 $79.80 $79.65 $79.80 $52.25 4,013
2019-04-25 $78.00 $78.00 $78.00 $78.00 $51.07 71
2019-04-24 $78.00 $78.00 $78.00 $78.00 $51.07 0
2019-04-23 $78.00 $78.00 $78.00 $78.00 $51.07 74
2019-04-22 $78.00 $78.00 $78.00 $78.00 $51.07 0
2019-04-18 $78.00 $78.00 $78.00 $78.00 $51.07 243
2019-04-17 $78.00 $78.00 $78.00 $78.00 $51.07 100
2019-04-16 $78.00 $78.00 $78.00 $78.00 $51.07 112
2019-04-15 $77.79 $77.79 $77.79 $77.79 $50.93 2
2019-04-12 $77.79 $77.79 $77.79 $77.79 $50.93 0
2019-04-11 $77.79 $77.79 $77.79 $77.79 $50.93 441
2019-04-10 $76.10 $76.10 $76.10 $76.10 $49.83 0
2019-04-09 $76.10 $76.10 $76.10 $76.10 $49.83 6
2019-04-08 $76.10 $76.10 $76.10 $76.10 $49.83 0
2019-04-05 $76.10 $76.10 $76.10 $76.10 $49.83 5,519
2019-04-04 $76.10 $76.10 $76.10 $76.10 $49.83 0
2019-04-03 $76.10 $76.10 $76.10 $76.10 $49.83 0
2019-04-02 $76.10 $76.10 $76.10 $76.10 $49.83 54
2019-04-01 $76.10 $76.10 $76.10 $76.10 $49.83 76
2019-03-29 $76.10 $76.10 $76.10 $76.10 $49.83 189
2019-03-28 $75.35 $75.35 $75.35 $75.35 $49.34 195
2019-03-27 $75.45 $75.45 $75.45 $75.45 $49.40 0
2019-03-26 $75.49 $75.49 $75.45 $75.45 $49.40 35,935
2019-03-25 $75.19 $75.19 $75.19 $75.19 $49.23 1,500
2019-03-22 $77.89 $77.89 $77.89 $77.89 $51.00 0
2019-03-21 $77.89 $78.66 $77.89 $77.89 $51.00 2,021
2019-03-20 $77.50 $77.50 $77.50 $77.50 $50.74 274
2019-03-19 $79.02 $79.02 $79.02 $79.02 $51.74 283
2019-03-18 $78.06 $78.06 $78.06 $78.06 $51.11 0
2019-03-15 $78.06 $78.06 $78.06 $78.06 $51.11 100
2019-03-14 $76.15 $76.15 $76.15 $76.15 $49.86 47
2019-03-13 $76.15 $76.15 $76.15 $76.15 $49.86 2
2019-03-12 $76.15 $76.15 $76.15 $76.15 $49.86 90
2019-03-11 $76.15 $76.15 $76.15 $76.15 $49.86 0
2019-03-08 $76.15 $76.15 $76.15 $76.15 $49.86 0
2019-03-07 $76.15 $76.15 $76.15 $76.15 $49.86 47
2019-03-06 $76.40 $76.40 $76.15 $76.15 $49.86 3,257
2019-03-05 $75.55 $75.55 $75.55 $75.55 $49.47 100
2019-03-04 $75.50 $75.55 $75.50 $75.55 $49.47 4,450
2019-03-01 $76.95 $76.95 $76.95 $76.95 $50.38 23
2019-02-28 $76.95 $76.95 $76.95 $76.95 $50.38 2,372
2019-02-27 $76.95 $76.95 $76.95 $76.95 $50.38 30
2019-02-26 $76.23 $76.95 $76.23 $76.95 $50.39 2,205
2019-02-25 $75.59 $75.59 $75.59 $75.59 $49.49 180
2019-02-21 $77.10 $77.10 $77.10 $77.10 $50.48 1,200
2019-02-20 $74.41 $74.41 $74.41 $74.41 $48.72 200
2019-02-19 $74.41 $74.41 $74.41 $74.41 $48.72 2,562
2019-02-15 $73.05 $73.25 $73.05 $73.25 $47.96 1,472
2019-02-14 $73.88 $73.88 $73.88 $73.88 $48.37 86
2019-02-13 $73.65 $73.88 $73.65 $73.88 $48.37 4,000
2019-02-12 $72.35 $72.35 $72.35 $72.35 $47.37 1,201
2019-02-11 $73.92 $73.92 $73.92 $73.92 $48.40 8,031
2019-02-08 $73.92 $73.92 $73.92 $73.92 $48.40 261
2019-02-07 $73.92 $73.92 $73.92 $73.92 $48.40 63
2019-02-06 $73.92 $73.92 $73.92 $73.92 $48.40 0
2019-02-05 $73.92 $73.92 $73.92 $73.92 $48.40 493
2019-02-04 $72.38 $72.38 $72.38 $72.38 $47.39 202
2019-02-01 $72.15 $72.15 $72.15 $72.15 $47.24 0
2019-01-31 $72.15 $72.15 $72.15 $72.15 $47.24 72
2019-01-30 $71.77 $72.38 $71.77 $72.15 $47.24 2,650
2019-01-29 $69.95 $69.95 $69.95 $69.95 $45.80 0
2019-01-28 $69.95 $69.95 $69.95 $69.95 $45.80 3,053
2019-01-25 $70.29 $70.29 $70.29 $70.29 $46.02 216
2019-01-24 $69.72 $69.72 $69.72 $69.72 $45.65 0
2019-01-23 $69.72 $69.72 $69.72 $69.72 $45.65 0
2019-01-22 $70.20 $70.40 $69.72 $69.72 $45.65 1,015
2019-01-18 $69.17 $69.17 $69.17 $69.17 $45.29 0
2019-01-17 $69.17 $69.17 $69.17 $69.17 $45.29 0
2019-01-16 $69.17 $69.17 $69.17 $69.17 $45.29 1,400
2019-01-15 $69.70 $69.70 $69.70 $69.70 $45.64 97
2019-01-14 $69.70 $69.70 $69.70 $69.70 $45.64 392
2019-01-11 $70.91 $70.91 $70.91 $70.91 $46.43 45
2019-01-10 $70.91 $70.91 $70.91 $70.91 $46.43 320
2019-01-09 $69.47 $69.47 $69.47 $69.47 $45.49 1
2019-01-08 $69.47 $69.47 $69.47 $69.47 $45.49 109
2019-01-07 $70.01 $70.26 $70.01 $70.26 $46.00 40,000
2019-01-04 $69.50 $69.50 $69.50 $69.50 $45.51 130
2019-01-03 $69.65 $69.65 $68.75 $68.75 $45.02 332
2018-12-31 $68.39 $68.39 $68.39 $68.39 $44.78 56
2018-12-28 $68.39 $68.39 $68.39 $68.39 $44.78 188
2018-12-27 $69.18 $69.18 $68.32 $68.39 $44.78 623
2018-12-26 $69.18 $71.30 $69.18 $71.30 $46.69 1,758
2018-12-24 $70.06 $70.06 $70.06 $70.06 $45.87 300
2018-12-21 $70.06 $70.06 $70.06 $70.06 $45.87 422
2018-12-20 $70.15 $70.15 $70.15 $70.15 $45.93 1,031
2018-12-19 $71.45 $71.45 $71.45 $71.45 $46.78 536
2018-12-18 $71.16 $71.16 $71.16 $71.16 $46.59 18
2018-12-17 $71.17 $71.17 $71.16 $71.16 $46.59 200
2018-12-14 $72.20 $72.20 $72.20 $72.20 $47.27 0
2018-12-13 $73.66 $73.66 $72.20 $72.20 $47.27 420
2018-12-12 $72.05 $72.35 $71.80 $72.35 $47.37 4,343
2018-12-11 $71.52 $71.52 $71.52 $71.52 $46.83 426
2018-12-10 $71.52 $71.52 $71.52 $71.52 $46.83 100
2018-12-07 $73.85 $73.85 $73.85 $73.85 $48.35 0
2018-12-06 $73.85 $73.85 $73.85 $73.85 $48.35 164
2018-12-04 $74.24 $74.24 $73.85 $73.85 $48.35 547
2018-12-03 $74.74 $74.74 $74.74 $74.74 $48.94 1,940
2018-11-30 $74.74 $74.74 $74.74 $74.74 $48.94 0
2018-11-29 $74.74 $74.74 $74.74 $74.74 $48.94 0
2018-11-28 $74.74 $74.74 $74.74 $74.74 $48.94 108
2018-11-27 $74.74 $74.74 $74.74 $74.74 $48.94 107
2018-11-26 $73.52 $73.52 $73.52 $73.52 $48.14 46
2018-11-23 $73.52 $73.52 $73.52 $73.52 $48.14 56
2018-11-21 $73.52 $73.52 $73.52 $73.52 $48.14 40
2018-11-20 $73.52 $73.52 $73.52 $73.52 $48.14 135
2018-11-19 $73.73 $73.73 $73.52 $73.52 $48.14 765
2018-11-16 $74.00 $74.00 $74.00 $74.00 $48.45 0
2018-11-15 $74.00 $74.00 $74.00 $74.00 $48.45 328
2018-11-14 $72.29 $72.29 $72.09 $72.09 $47.20 600
2018-11-13 $74.80 $74.80 $74.80 $74.80 $48.98 100
2018-11-12 $73.40 $73.55 $73.35 $73.35 $48.03 771
2018-11-09 $72.75 $72.75 $72.75 $72.75 $47.63 246
2018-11-08 $72.40 $72.40 $71.99 $71.99 $47.14 613
2018-11-07 $70.61 $70.61 $70.61 $70.61 $46.23 0
2018-11-06 $70.61 $70.61 $70.61 $70.61 $46.23 9
2018-11-05 $70.61 $70.61 $70.61 $70.61 $46.23 0
2018-11-02 $70.61 $70.61 $70.61 $70.61 $46.23 16
2018-11-01 $70.61 $70.61 $70.61 $70.61 $46.23 6,000
2018-10-31 $70.61 $70.61 $70.61 $70.61 $46.23 0
2018-10-30 $70.61 $70.94 $70.54 $70.61 $46.23 151,898
2018-10-29 $70.22 $70.25 $69.40 $69.40 $45.44 38,907
2018-10-26 $71.55 $71.55 $71.55 $71.55 $46.85 31
2018-10-25 $71.55 $71.55 $71.55 $71.55 $46.85 200
2018-10-24 $72.30 $72.30 $72.30 $72.30 $47.34 0
2018-10-23 $72.30 $72.30 $72.30 $72.30 $47.34 403
2018-10-22 $72.30 $72.30 $72.30 $72.30 $47.34 152
2018-10-19 $72.30 $72.30 $72.30 $72.30 $47.34 456
2018-10-18 $71.30 $71.30 $71.30 $71.30 $46.69 278
2018-10-17 $71.55 $71.55 $71.14 $71.14 $46.58 1,075
2018-10-16 $73.65 $73.65 $73.65 $73.65 $48.22 0
2018-10-15 $73.26 $73.65 $73.26 $73.65 $48.22 300
2018-10-12 $75.48 $75.48 $75.48 $75.48 $49.42 0
2018-10-11 $75.48 $75.48 $75.48 $75.48 $49.42 0
2018-10-10 $75.48 $75.48 $75.48 $75.48 $49.42 8,500
2018-10-09 $77.32 $77.32 $77.32 $77.32 $50.63 0
2018-10-08 $77.32 $77.32 $77.32 $77.32 $50.63 25
2018-10-05 $77.32 $77.32 $77.32 $77.32 $50.63 0
2018-10-04 $77.32 $77.32 $77.32 $77.32 $50.63 34
2018-10-03 $77.32 $77.32 $77.32 $77.32 $50.63 51
2018-10-02 $77.32 $77.32 $77.32 $77.32 $50.63 1,265
2018-10-01 $77.32 $77.32 $77.32 $77.32 $50.63 0
2018-09-28 $77.32 $77.32 $77.32 $77.32 $50.63 1
2018-09-27 $77.32 $77.32 $77.32 $77.32 $50.63 97
2018-09-26 $77.32 $77.32 $77.32 $77.32 $50.63 100
2018-09-25 $77.32 $77.32 $77.32 $77.32 $50.63 125
2018-09-24 $77.32 $77.32 $77.32 $77.32 $50.63 0
2018-09-21 $77.32 $77.32 $77.32 $77.32 $50.63 5
2018-09-20 $77.70 $77.70 $77.32 $77.32 $50.63 1,300
2018-09-19 $75.64 $75.64 $75.64 $75.64 $49.53 65
2018-09-18 $75.64 $75.64 $75.64 $75.64 $49.53 22
2018-09-17 $75.64 $75.64 $75.64 $75.64 $49.53 0
2018-09-14 $75.64 $75.64 $75.64 $75.64 $49.53 0
2018-09-13 $76.20 $76.20 $75.64 $75.64 $49.53 1,447
2018-09-12 $74.65 $74.65 $74.65 $74.65 $48.88 598
2018-09-11 $75.07 $75.07 $75.07 $75.07 $49.15 234
2018-09-10 $75.90 $75.90 $75.90 $75.90 $49.70 0
2018-09-07 $75.90 $75.90 $75.90 $75.90 $49.70 500
2018-09-06 $75.38 $75.38 $75.38 $75.38 $49.36 0
2018-09-05 $75.38 $75.38 $75.38 $75.38 $49.36 78,500
2018-09-04 $76.78 $76.78 $76.78 $76.78 $50.27 1,620
2018-08-31 $80.33 $80.33 $80.33 $80.33 $52.60 0
2018-08-30 $80.33 $80.33 $80.33 $80.33 $52.60 120
2018-08-29 $80.33 $80.33 $80.33 $80.33 $52.60 0
2018-08-28 $80.00 $80.33 $79.95 $80.33 $52.60 542
2018-08-27 $80.00 $80.00 $80.00 $80.00 $52.38 100
2018-08-24 $76.40 $76.40 $76.40 $76.40 $50.02 150
2018-08-23 $76.40 $76.40 $76.40 $76.40 $50.02 930
2018-08-22 $76.40 $76.40 $76.40 $76.40 $50.02 28
2018-08-21 $76.40 $76.40 $76.40 $76.40 $50.02 0
2018-08-20 $76.40 $76.40 $76.40 $76.40 $50.02 54
2018-08-17 $76.40 $76.40 $76.40 $76.40 $50.02 5,141
2018-08-16 $76.40 $76.40 $76.40 $76.40 $50.02 96
2018-08-15 $76.40 $76.40 $76.40 $76.40 $50.02 31,944
2018-08-14 $76.40 $76.40 $76.40 $76.40 $50.02 0
2018-08-13 $77.12 $77.12 $76.40 $76.40 $50.02 7,260
2018-08-10 $79.53 $79.53 $79.53 $79.53 $52.07 5,700
2018-08-09 $79.53 $79.53 $79.53 $79.53 $52.07 25,520
2018-08-08 $79.53 $79.53 $79.53 $79.53 $52.07 400
2018-08-07 $78.52 $78.52 $78.52 $78.52 $51.41 94
2018-08-06 $78.52 $78.52 $78.52 $78.52 $51.41 0
2018-08-03 $78.52 $78.52 $78.52 $78.52 $51.41 1,624
2018-08-02 $79.21 $79.21 $79.21 $79.21 $51.86 143
2018-08-01 $76.25 $76.25 $76.25 $76.25 $49.93 129
2018-07-31 $76.25 $76.25 $76.25 $76.25 $49.93 0
2018-07-30 $76.25 $76.25 $76.25 $76.25 $49.93 39
2018-07-27 $76.25 $76.25 $76.25 $76.25 $49.93 11
2018-07-26 $76.25 $76.25 $76.25 $76.25 $49.93 5
2018-07-25 $76.25 $76.25 $76.25 $76.25 $49.93 144
2018-07-24 $76.25 $76.25 $76.25 $76.25 $49.93 253
2018-07-23 $76.25 $76.25 $76.25 $76.25 $49.93 802
2018-07-20 $76.25 $76.25 $76.25 $76.25 $49.93 19
2018-07-19 $76.25 $76.25 $76.25 $76.25 $49.93 27
2018-07-18 $76.25 $76.25 $76.25 $76.25 $49.93 300
2018-07-17 $75.36 $75.36 $75.36 $75.36 $49.34 0
2018-07-16 $75.36 $75.36 $75.36 $75.36 $49.34 100
2018-07-13 $74.70 $74.70 $74.70 $74.70 $48.91 581
2018-07-12 $74.63 $74.70 $74.63 $74.70 $48.91 5,409
2018-07-11 $74.75 $74.75 $74.75 $74.75 $48.94 4,400
2018-07-10 $74.75 $74.75 $74.75 $74.75 $48.94 0
2018-07-09 $74.75 $74.75 $74.75 $74.75 $48.94 4,100
2018-07-06 $78.30 $78.30 $76.35 $76.35 $49.99 407
2018-07-05 $75.85 $75.85 $75.85 $75.85 $49.66 197
2018-07-03 $74.63 $74.63 $73.80 $73.80 $48.32 266
2018-07-02 $74.00 $74.00 $74.00 $74.00 $48.45 1,398
2018-06-29 $72.59 $72.59 $72.59 $72.59 $47.53 32
2018-06-28 $72.59 $72.59 $72.59 $72.59 $47.53 174
2018-06-27 $72.59 $72.59 $72.59 $72.59 $47.53 200
2018-06-26 $73.96 $73.96 $73.96 $73.96 $48.43 180
2018-06-25 $73.93 $73.96 $73.93 $73.96 $48.43 541
2018-06-22 $73.05 $73.05 $73.05 $73.05 $47.83 0
2018-06-21 $73.85 $73.85 $73.05 $73.05 $47.83 6,636
2018-06-20 $73.45 $73.45 $73.45 $73.45 $48.09 32
2018-06-19 $74.01 $74.33 $73.45 $73.45 $48.09 794
2018-06-18 $75.46 $75.46 $75.46 $75.46 $49.41 25
2018-06-15 $75.46 $75.46 $75.46 $75.46 $49.41 51
2018-06-14 $75.46 $75.46 $75.46 $75.46 $49.41 6,786
2018-06-13 $75.20 $75.20 $75.20 $75.20 $49.24 4,112
2018-06-12 $75.20 $75.20 $75.20 $75.20 $49.24 0
2018-06-11 $75.20 $75.20 $75.20 $75.20 $49.24 868
2018-06-08 $75.20 $75.20 $75.20 $75.20 $49.24 659
2018-06-07 $74.70 $74.70 $74.70 $74.70 $48.91 209
2018-06-06 $75.23 $75.23 $75.23 $75.23 $49.26 0
2018-06-05 $75.23 $75.23 $75.23 $75.23 $49.26 94
2018-06-04 $75.23 $75.23 $75.23 $75.23 $49.26 400
2018-06-01 $76.55 $76.55 $76.55 $76.55 $50.12 2,024
2018-05-31 $76.55 $76.55 $76.55 $76.55 $50.12 0
2018-05-30 $76.55 $76.55 $76.55 $76.55 $50.12 122
2018-05-29 $77.20 $77.20 $77.20 $77.20 $50.55 2
2018-05-25 $77.20 $77.20 $77.20 $77.20 $50.55 100
2018-05-24 $76.73 $76.73 $76.73 $76.73 $50.24 80
2018-05-23 $76.73 $76.73 $76.73 $76.73 $50.24 0
2018-05-22 $76.73 $76.73 $76.73 $76.73 $50.24 0
2018-05-21 $76.73 $76.73 $76.73 $76.73 $50.24 621
2018-05-18 $76.73 $76.73 $76.73 $76.73 $50.24 72,836
2018-05-17 $76.36 $76.36 $76.36 $76.36 $50.00 0
2018-05-16 $76.36 $76.36 $76.36 $76.36 $50.00 0
2018-05-15 $76.36 $76.36 $76.36 $76.36 $50.00 700
2018-05-14 $76.45 $76.45 $76.45 $76.45 $50.06 79
2018-05-11 $76.45 $76.45 $76.45 $76.45 $50.06 116
2018-05-10 $77.22 $77.22 $77.22 $77.22 $50.56 1,401
2018-05-09 $76.50 $76.50 $76.50 $76.50 $50.09 200
2018-05-08 $77.72 $77.72 $77.72 $77.72 $50.89 1,000
2018-05-07 $77.72 $77.72 $77.72 $77.72 $50.89 200
2018-05-04 $78.12 $78.12 $78.12 $78.12 $51.15 100
2018-05-03 $79.75 $79.75 $79.75 $79.75 $50.74 0
2018-05-02 $79.75 $79.75 $79.75 $79.75 $50.74 500
2018-05-01 $80.60 $80.60 $80.60 $80.60 $51.28 43
2018-04-30 $80.60 $80.60 $80.60 $80.60 $51.28 851
2018-04-27 $80.60 $80.60 $80.60 $80.60 $51.28 400
2018-04-26 $80.95 $80.95 $80.95 $80.95 $51.51 764
2018-04-25 $79.40 $80.95 $79.40 $80.95 $51.51 490
2018-04-24 $82.76 $82.76 $82.76 $82.76 $52.66 0
2018-04-23 $82.76 $82.76 $82.76 $82.76 $52.66 0
2018-04-20 $82.76 $82.76 $82.76 $82.76 $52.66 0
2018-04-19 $82.76 $82.76 $82.76 $82.76 $52.66 100
2018-04-18 $81.55 $81.55 $81.55 $81.55 $51.89 7
2018-04-17 $81.55 $81.55 $81.55 $81.55 $51.89 200
2018-04-16 $80.35 $80.35 $80.35 $80.35 $51.12 0
2018-04-13 $80.35 $80.35 $80.35 $80.35 $51.12 1,211
2018-04-12 $79.76 $79.76 $79.55 $79.55 $50.62 29,664
2018-04-11 $79.20 $79.20 $79.20 $79.20 $50.39 0
2018-04-10 $80.20 $80.20 $79.20 $79.20 $50.39 377
2018-04-09 $79.50 $79.50 $79.50 $79.50 $50.58 0
2018-04-06 $79.50 $79.50 $79.50 $79.50 $50.58 229
2018-04-05 $81.55 $81.55 $81.55 $81.55 $51.89 450
2018-04-04 $78.80 $78.80 $78.80 $78.80 $50.14 0
2018-04-03 $78.80 $78.80 $78.80 $78.80 $50.14 100
2018-04-02 $80.15 $80.15 $80.15 $80.15 $51.00 40
2018-03-29 $80.15 $80.15 $80.15 $80.15 $51.00 280
2018-03-28 $79.85 $79.85 $79.85 $79.85 $50.81 0
2018-03-27 $79.85 $79.85 $79.85 $79.85 $50.81 0
2018-03-26 $79.85 $79.85 $79.85 $79.85 $50.81 254
2018-03-23 $79.85 $79.85 $79.85 $79.85 $50.81 0
2018-03-22 $79.85 $79.85 $79.85 $79.85 $50.81 7,211
2018-03-21 $81.10 $81.10 $79.85 $79.85 $50.81 2,103
2018-03-20 $82.14 $82.14 $81.00 $81.00 $51.54 404
2018-03-19 $81.95 $81.95 $81.95 $81.95 $52.14 0
2018-03-16 $81.95 $81.95 $81.95 $81.95 $52.14 165
2018-03-15 $82.90 $83.15 $82.90 $83.15 $52.91 1,320
2018-03-14 $80.57 $80.57 $80.57 $80.57 $51.26 0
2018-03-13 $80.57 $80.57 $80.57 $80.57 $51.26 0
2018-03-12 $80.57 $80.57 $80.57 $80.57 $51.26 3,411
2018-03-09 $80.57 $80.57 $80.57 $80.57 $51.26 240
2018-03-08 $80.64 $80.64 $80.57 $80.57 $51.26 427
2018-03-07 $79.40 $79.40 $79.40 $79.40 $50.52 0
2018-03-06 $79.40 $79.40 $79.40 $79.40 $50.52 0
2018-03-05 $78.56 $79.40 $78.56 $79.40 $50.52 2,097
2018-03-02 $77.85 $77.85 $77.85 $77.85 $49.53 1,821
2018-03-01 $80.25 $80.25 $80.25 $80.25 $51.06 0
2018-02-28 $80.25 $80.25 $80.25 $80.25 $51.06 98
2018-02-27 $80.97 $80.97 $80.25 $80.25 $51.06 5,231
2018-02-26 $80.80 $80.80 $80.80 $80.80 $51.41 0
2018-02-23 $80.80 $80.80 $80.80 $80.80 $51.41 787
2018-02-22 $79.32 $79.32 $79.32 $79.32 $50.47 0
2018-02-21 $79.32 $79.32 $79.32 $79.32 $50.47 0
2018-02-20 $79.35 $79.35 $79.32 $79.32 $50.47 3,000
2018-02-16 $82.38 $82.38 $82.38 $82.38 $52.42 1,513
2018-02-15 $79.03 $79.03 $79.03 $79.03 $50.28 0
2018-02-14 $79.03 $79.03 $79.03 $79.03 $50.28 100
2018-02-13 $76.85 $76.85 $76.85 $76.85 $48.90 55
2018-02-12 $76.85 $76.85 $76.85 $76.85 $48.90 56
2018-02-09 $76.85 $76.85 $76.85 $76.85 $48.90 14,744
2018-02-08 $81.13 $81.13 $79.85 $79.85 $50.81 1,650
2018-02-07 $82.80 $82.80 $82.80 $82.80 $52.68 56
2018-02-06 $82.80 $82.80 $82.80 $82.80 $52.68 0
2018-02-05 $82.80 $82.80 $82.80 $82.80 $52.68 200
2018-02-02 $86.60 $86.60 $86.60 $86.60 $55.10 0
2018-02-01 $85.50 $86.60 $85.50 $86.60 $55.10 4,265
2018-01-31 $84.80 $84.80 $84.80 $84.80 $53.96 0
2018-01-30 $84.80 $84.80 $84.80 $84.80 $53.96 200
2018-01-29 $85.80 $85.80 $85.80 $85.80 $54.59 2
2018-01-26 $85.80 $85.80 $85.80 $85.80 $54.59 0
2018-01-25 $85.91 $85.91 $85.80 $85.80 $54.59 395
2018-01-24 $86.65 $86.65 $86.30 $86.30 $54.91 433
2018-01-23 $85.26 $85.26 $85.26 $85.26 $54.25 0
2018-01-22 $85.26 $85.26 $85.26 $85.26 $54.25 1
2018-01-19 $85.26 $85.26 $85.26 $85.26 $54.25 827
2018-01-18 $85.90 $85.90 $85.90 $85.90 $54.66 100
2018-01-17 $83.65 $83.65 $83.65 $83.65 $53.22 234
2018-01-16 $84.10 $84.10 $84.10 $84.10 $53.51 1,405
2018-01-12 $83.94 $83.94 $83.94 $83.94 $53.41 0
2018-01-11 $83.35 $83.94 $82.52 $83.94 $53.41 9,709
2018-01-10 $84.20 $84.20 $84.20 $84.20 $53.57 0
2018-01-09 $84.20 $84.20 $84.20 $84.20 $53.57 0
2018-01-08 $84.20 $84.20 $84.20 $84.20 $53.57 250
2018-01-05 $83.67 $83.67 $83.67 $83.67 $53.24 30
2018-01-04 $83.67 $83.67 $83.67 $83.67 $53.24 274
2018-01-03 $83.15 $83.15 $83.15 $83.15 $52.91 24
2018-01-02 $83.15 $83.15 $83.15 $83.15 $52.91 0
2017-12-29 $83.15 $83.15 $83.15 $83.15 $52.91 140
2017-12-28 $85.28 $85.28 $85.28 $85.28 $54.26 0
2017-12-27 $85.28 $85.28 $85.28 $85.28 $54.26 0
2017-12-26 $85.28 $85.28 $85.28 $85.28 $54.26 0
2017-12-22 $85.28 $85.28 $85.28 $85.28 $54.26 0
2017-12-21 $85.28 $85.28 $85.28 $85.28 $54.26 0
2017-12-20 $85.28 $85.28 $85.28 $85.28 $54.26 0
2017-12-19 $85.28 $85.28 $85.28 $85.28 $54.26 26
2017-12-18 $85.28 $85.28 $85.28 $85.28 $54.26 27,663
2017-12-15 $83.50 $83.50 $83.50 $83.50 $53.13 275
2017-12-14 $83.50 $83.50 $83.50 $83.50 $53.13 0
2017-12-13 $82.64 $83.50 $82.64 $83.50 $53.13 1,666
2017-12-12 $83.68 $83.68 $83.68 $83.68 $53.24 0
2017-12-11 $83.68 $83.68 $83.68 $83.68 $53.24 0
2017-12-08 $83.68 $83.68 $83.68 $83.68 $53.24 0
2017-12-07 $83.68 $83.68 $83.68 $83.68 $53.24 2,109
2017-12-06 $84.25 $84.25 $84.25 $84.25 $53.61 630
2017-12-05 $84.25 $84.25 $84.25 $84.25 $53.61 3
2017-12-04 $84.25 $84.25 $84.25 $84.25 $53.61 50
2017-12-01 $84.25 $84.25 $84.25 $84.25 $53.61 17
2017-11-30 $84.25 $84.25 $84.25 $84.25 $53.61 50
2017-11-29 $84.25 $84.25 $84.25 $84.25 $53.61 0
2017-11-28 $84.25 $84.25 $84.25 $84.25 $53.61 150
2017-11-27 $83.57 $83.57 $83.57 $83.57 $53.17 0
2017-11-24 $83.57 $83.57 $83.57 $83.57 $53.17 143
2017-11-22 $82.63 $82.63 $82.63 $82.63 $52.57 3,317
2017-11-21 $81.06 $81.06 $81.06 $81.06 $51.58 59,578
2017-11-20 $80.35 $80.35 $80.35 $80.35 $51.12 472
2017-11-17 $82.51 $82.51 $82.51 $82.51 $52.50 0
2017-11-16 $82.51 $82.51 $82.51 $82.51 $52.50 175
2017-11-15 $81.95 $81.95 $81.95 $81.95 $52.14 0
2017-11-14 $81.95 $81.95 $81.95 $81.95 $52.14 0
2017-11-13 $81.95 $81.95 $81.95 $81.95 $52.14 120
2017-11-10 $81.95 $81.95 $81.95 $81.95 $52.14 0
2017-11-09 $81.95 $81.95 $81.95 $81.95 $52.14 0
2017-11-08 $81.95 $81.95 $81.95 $81.95 $52.14 15
2017-11-07 $81.95 $81.95 $81.95 $81.95 $52.14 0
2017-11-06 $81.95 $81.95 $81.95 $81.95 $52.14 30
2017-11-03 $81.95 $81.95 $81.95 $81.95 $52.14 0
2017-11-02 $81.95 $81.95 $81.95 $81.95 $52.14 18,350
2017-11-01 $80.90 $80.90 $80.90 $80.90 $51.47 1,240
2017-10-31 $81.20 $81.20 $81.20 $81.20 $51.67 1,450
2017-10-30 $81.64 $81.64 $81.64 $81.64 $51.95 0
2017-10-27 $81.64 $81.64 $81.64 $81.64 $51.95 0
2017-10-26 $81.64 $81.64 $81.64 $81.64 $51.95 0
2017-10-25 $81.64 $81.64 $81.64 $81.64 $51.95 7,439
2017-10-24 $82.70 $82.70 $82.70 $82.70 $52.62 0
2017-10-23 $82.70 $82.70 $82.70 $82.70 $52.62 0
2017-10-20 $82.70 $82.70 $82.70 $82.70 $52.62 7,300
2017-10-19 $82.70 $82.70 $82.70 $82.70 $52.62 0
2017-10-18 $82.70 $82.70 $82.70 $82.70 $52.62 351
2017-10-17 $82.96 $82.96 $82.96 $82.96 $52.78 4,349
2017-10-16 $82.46 $82.46 $82.46 $82.46 $52.47 0
2017-10-13 $82.46 $82.46 $82.46 $82.46 $52.47 0
2017-10-12 $82.02 $82.46 $82.02 $82.46 $52.47 9,272
2017-10-11 $81.92 $81.92 $81.92 $81.92 $52.12 10
2017-10-10 $81.41 $81.92 $81.41 $81.92 $52.12 64,070
2017-10-09 $80.70 $80.70 $80.70 $80.70 $51.35 425
2017-10-06 $78.20 $78.20 $78.20 $78.20 $49.76 150
2017-10-05 $78.20 $78.20 $78.20 $78.20 $49.76 54
2017-10-04 $78.20 $78.20 $78.20 $78.20 $49.76 0
2017-10-03 $78.20 $78.20 $78.20 $78.20 $49.76 0
2017-10-02 $77.35 $78.20 $77.35 $78.20 $49.76 4,900
2017-09-29 $77.37 $77.37 $77.37 $77.37 $49.23 85
2017-09-28 $77.37 $77.37 $77.37 $77.37 $49.23 250
2017-09-27 $79.00 $79.00 $79.00 $79.00 $50.27 0
2017-09-26 $79.00 $79.00 $79.00 $79.00 $50.27 250
2017-09-25 $79.00 $79.00 $79.00 $79.00 $50.27 0
2017-09-22 $79.88 $79.88 $79.00 $79.00 $50.27 4,548
2017-09-21 $79.35 $79.35 $79.35 $79.35 $50.49 0
2017-09-20 $79.35 $79.35 $79.35 $79.35 $50.49 0
2017-09-19 $79.35 $79.35 $79.35 $79.35 $50.49 0
2017-09-18 $79.35 $79.35 $79.35 $79.35 $50.49 127
2017-09-15 $80.97 $80.97 $80.97 $80.97 $51.52 0
2017-09-14 $80.97 $80.97 $80.97 $80.97 $51.52 0
2017-09-13 $80.90 $80.97 $80.90 $80.97 $51.52 8,600
2017-09-12 $78.15 $78.15 $78.15 $78.15 $49.72 97
2017-09-11 $78.15 $78.15 $78.15 $78.15 $49.72 0
2017-09-08 $78.15 $78.15 $78.15 $78.15 $49.72 0
2017-09-07 $78.15 $78.15 $78.15 $78.15 $49.72 0
2017-09-06 $78.15 $78.15 $78.15 $78.15 $49.72 0
2017-09-05 $78.15 $78.15 $78.15 $78.15 $49.72 0
2017-09-01 $78.03 $78.15 $78.03 $78.15 $49.72 6,740
2017-08-31 $78.80 $78.80 $78.80 $78.80 $50.14 5,715
2017-08-30 $79.00 $79.00 $79.00 $79.00 $50.27 650
2017-08-28 $79.00 $79.00 $79.00 $79.00 $50.27 0
2017-08-25 $79.00 $79.00 $79.00 $79.00 $50.27 120
2017-08-24 $79.80 $79.80 $79.80 $79.80 $50.77 0
2017-08-23 $79.80 $79.80 $79.80 $79.80 $50.77 3,075
2017-08-22 $77.15 $77.15 $77.15 $77.15 $49.09 0
2017-08-21 $77.15 $77.15 $77.15 $77.15 $49.09 116
2017-08-18 $76.60 $77.15 $76.60 $77.15 $49.09 266
2017-08-17 $79.70 $79.70 $79.70 $79.70 $50.71 9,000
2017-08-16 $77.85 $79.70 $77.85 $79.70 $50.71 564
2017-08-15 $78.81 $78.81 $78.81 $78.81 $50.14 6,665
2017-08-14 $81.86 $85.09 $81.86 $85.09 $54.14 500
2017-08-11 $77.55 $77.55 $77.55 $77.55 $49.34 0
2017-08-10 $77.55 $77.55 $77.55 $77.55 $49.34 1
2017-08-09 $77.55 $77.55 $77.55 $77.55 $49.34 0
2017-08-08 $77.55 $77.55 $77.55 $77.55 $49.34 0
2017-08-07 $77.55 $77.55 $77.55 $77.55 $49.34 0
2017-08-04 $78.50 $78.50 $77.55 $77.55 $49.34 1,952
2017-08-03 $76.28 $76.28 $76.28 $76.28 $48.53 424
2017-08-02 $77.19 $77.19 $77.19 $77.19 $49.11 0
2017-08-01 $77.19 $77.19 $77.19 $77.19 $49.11 0
2017-07-31 $77.19 $77.19 $77.19 $77.19 $49.11 35
2017-07-28 $77.19 $77.19 $77.19 $77.19 $49.11 6
2017-07-27 $77.19 $77.19 $77.19 $77.19 $49.11 450
2017-07-26 $76.00 $76.00 $76.00 $76.00 $48.36 0
2017-07-25 $76.00 $76.00 $76.00 $76.00 $48.36 0
2017-07-24 $76.00 $76.00 $76.00 $76.00 $48.36 10
2017-07-21 $76.00 $76.00 $76.00 $76.00 $48.36 1,135
2017-07-20 $76.00 $76.00 $76.00 $76.00 $48.36 0
2017-07-19 $76.00 $76.00 $76.00 $76.00 $48.36 0
2017-07-18 $76.00 $76.00 $76.00 $76.00 $48.36 100
2017-07-17 $74.25 $74.25 $74.25 $74.25 $47.24 0
2017-07-14 $74.25 $74.25 $74.25 $74.25 $47.24 0
2017-07-13 $74.25 $74.25 $74.25 $74.25 $47.24 131
2017-07-12 $74.25 $74.25 $74.25 $74.25 $47.24 0
2017-07-11 $74.25 $74.25 $74.25 $74.25 $47.24 100
2017-07-10 $74.50 $74.50 $74.50 $74.50 $47.40 0
2017-07-07 $74.50 $74.50 $74.50 $74.50 $47.40 0
2017-07-06 $75.25 $75.25 $74.50 $74.50 $47.40 830
2017-07-05 $77.08 $77.08 $77.08 $77.08 $49.04 125
2017-07-03 $77.08 $77.08 $77.08 $77.08 $49.04 0
2017-06-30 $77.08 $77.08 $77.08 $77.08 $49.04 17
2017-06-29 $77.08 $77.08 $77.08 $77.08 $49.04 0
2017-06-28 $77.08 $77.08 $77.08 $77.08 $49.04 860
2017-06-27 $75.30 $75.30 $75.30 $75.30 $47.91 0
2017-06-26 $75.30 $75.30 $75.30 $75.30 $47.91 0
2017-06-23 $75.30 $75.30 $75.30 $75.30 $47.91 0
2017-06-22 $75.30 $75.30 $75.30 $75.30 $47.91 0
2017-06-21 $75.55 $75.55 $75.30 $75.30 $47.91 661
2017-06-20 $74.95 $74.95 $74.95 $74.95 $47.69 0
2017-06-19 $74.95 $74.95 $74.95 $74.95 $47.69 0
2017-06-16 $74.85 $74.95 $74.85 $74.95 $47.69 6,000
2017-06-15 $73.55 $73.55 $73.55 $73.55 $46.80 0
2017-06-14 $73.55 $73.55 $73.55 $73.55 $46.80 19
2017-06-13 $73.55 $73.55 $73.55 $73.55 $46.80 0
2017-06-12 $73.55 $73.55 $73.55 $73.55 $46.80 8,912
2017-06-09 $73.55 $73.55 $73.55 $73.55 $46.80 103
2017-06-08 $74.80 $74.80 $74.80 $74.80 $47.59 0
2017-06-07 $74.80 $74.80 $74.80 $74.80 $47.59 220
2017-06-06 $74.80 $74.80 $74.80 $74.80 $47.59 2
2017-06-05 $74.80 $74.80 $74.80 $74.80 $47.59 579
2017-06-02 $73.30 $73.30 $73.30 $73.30 $46.64 50
2017-06-01 $73.30 $73.30 $73.30 $73.30 $46.64 120
2017-05-31 $73.30 $73.30 $73.30 $73.30 $46.64 1,278
2017-05-30 $72.90 $72.90 $72.90 $72.90 $46.38 488
2017-05-26 $74.30 $74.30 $74.30 $74.30 $47.27 390
2017-05-25 $74.30 $74.30 $74.30 $74.30 $47.27 450
2017-05-24 $74.30 $74.30 $74.30 $74.30 $47.27 12,258
2017-05-23 $74.30 $74.30 $74.30 $74.30 $47.27 1,000
2017-05-22 $74.30 $74.30 $74.30 $74.30 $47.27 8,160
2017-05-19 $74.30 $74.30 $74.30 $74.30 $47.27 165
2017-05-18 $71.30 $71.30 $71.30 $71.30 $45.37 737
2017-05-17 $72.80 $72.80 $72.80 $72.80 $46.32 0
2017-05-16 $72.80 $72.80 $72.80 $72.80 $46.32 0
2017-05-15 $74.30 $74.30 $72.80 $72.80 $46.32 653
2017-05-12 $70.44 $70.44 $70.44 $70.44 $44.82 0
2017-05-11 $70.44 $70.44 $70.44 $70.44 $44.82 0
2017-05-10 $70.44 $70.44 $70.44 $70.44 $44.82 41
2017-05-09 $70.44 $70.44 $70.44 $70.44 $44.82 0
2017-05-08 $71.85 $71.85 $70.44 $70.44 $44.82 13,279
2017-05-05 $72.05 $72.05 $72.05 $72.05 $45.84 201
2017-05-04 $70.90 $72.50 $70.90 $72.50 $45.07 1,000
2017-05-03 $69.70 $69.75 $69.70 $69.75 $43.36 400
2017-05-02 $69.05 $69.35 $69.05 $69.35 $43.11 396
2017-05-01 $68.95 $68.95 $68.95 $68.95 $42.86 19
2017-04-28 $68.95 $68.95 $68.95 $68.95 $42.86 883
2017-04-27 $69.18 $69.18 $69.18 $69.18 $43.00 1,213
2017-04-26 $68.43 $68.43 $68.43 $68.43 $42.54 0
2017-04-25 $68.43 $68.43 $68.43 $68.43 $42.54 99
2017-04-24 $68.51 $68.51 $68.43 $68.43 $42.54 446
2017-04-21 $66.25 $66.35 $66.25 $66.35 $41.24 1,269
2017-04-20 $69.30 $69.55 $69.30 $69.55 $43.23 350
2017-04-19 $67.00 $67.00 $67.00 $67.00 $41.65 60
2017-04-18 $67.00 $67.00 $67.00 $67.00 $41.65 0
2017-04-17 $67.55 $67.55 $67.00 $67.00 $41.65 950
2017-04-13 $67.10 $67.10 $67.10 $67.10 $41.71 0
2017-04-12 $67.10 $67.10 $67.10 $67.10 $41.71 0
2017-04-11 $67.10 $67.10 $67.10 $67.10 $41.71 0
2017-04-10 $67.10 $67.10 $67.10 $67.10 $41.71 265
2017-04-07 $67.10 $67.10 $67.10 $67.10 $41.71 300
2017-04-06 $66.77 $66.77 $66.77 $66.77 $41.50 373
2017-04-05 $66.86 $66.86 $66.86 $66.86 $41.56 220
2017-04-04 $68.55 $68.55 $68.25 $68.25 $42.42 1,500
2017-04-03 $66.60 $66.60 $66.60 $66.60 $41.40 200
2017-03-31 $67.35 $67.35 $67.35 $67.35 $41.86 100
2017-03-30 $68.00 $68.00 $68.00 $68.00 $42.27 200
2017-03-29 $68.45 $68.45 $68.45 $68.45 $42.55 200
2017-03-28 $68.85 $68.85 $68.85 $68.85 $42.80 0
2017-03-27 $69.72 $69.72 $68.85 $68.85 $42.80 400
2017-03-24 $68.90 $68.90 $68.90 $68.90 $42.83 0
2017-03-23 $68.90 $68.90 $68.90 $68.90 $42.83 1,500
2017-03-22 $69.05 $69.10 $68.90 $68.90 $42.83 55,600
2017-03-21 $68.60 $68.60 $68.60 $68.60 $42.64 5,400
2017-03-20 $68.60 $68.60 $68.60 $68.60 $42.64 100
2017-03-17 $67.28 $67.28 $67.28 $67.28 $41.82 200
2017-03-16 $65.62 $65.62 $65.62 $65.62 $40.79 0
2017-03-15 $65.62 $65.62 $65.62 $65.62 $40.79 100
2017-03-14 $65.65 $65.65 $65.65 $65.65 $40.81 8,100
2017-03-13 $64.87 $64.87 $64.87 $64.87 $40.32 3,500
2017-03-10 $64.87 $64.87 $64.87 $64.87 $40.32 0
2017-03-09 $64.87 $64.87 $64.87 $64.87 $40.32 300
2017-03-08 $64.50 $64.50 $64.50 $64.50 $40.09 400
2017-03-07 $64.64 $64.64 $64.64 $64.64 $40.18 1,600
2017-03-06 $65.65 $65.90 $65.65 $65.65 $40.81 600
2017-03-03 $65.80 $65.80 $65.65 $65.65 $40.81 700
2017-03-02 $65.85 $65.85 $65.85 $65.85 $40.93 0
2017-03-01 $66.85 $66.85 $65.85 $65.85 $40.93 6,500
2017-02-28 $66.01 $66.01 $66.00 $66.00 $41.03 4,900
2017-02-27 $66.70 $66.70 $66.70 $66.70 $41.46 1,300
2017-02-24 $66.00 $66.00 $66.00 $66.00 $41.03 0
2017-02-23 $66.00 $66.00 $66.00 $66.00 $41.03 400
2017-02-22 $65.95 $65.95 $65.80 $65.80 $40.90 1,200
2017-02-21 $64.60 $64.60 $63.65 $63.65 $39.57 800
2017-02-17 $62.80 $62.80 $62.80 $62.80 $39.04 0
2017-02-16 $62.80 $62.80 $62.80 $62.80 $39.04 0
2017-02-15 $62.80 $62.80 $62.80 $62.80 $39.04 1,500
2017-02-14 $62.80 $62.80 $62.80 $62.80 $39.04 131,800
2017-02-13 $63.90 $63.90 $63.90 $63.90 $39.72 10,300
2017-02-10 $64.15 $64.15 $64.15 $64.15 $39.88 8,000
2017-02-09 $64.15 $64.15 $64.15 $64.15 $39.88 100
2017-02-08 $62.71 $62.71 $62.71 $62.71 $38.98 0
2017-02-07 $62.71 $62.71 $62.71 $62.71 $38.98 300
2017-02-06 $62.75 $62.75 $62.75 $62.75 $39.01 0
2017-02-03 $62.75 $62.75 $62.75 $62.75 $39.01 0
2017-02-02 $62.75 $62.75 $62.75 $62.75 $39.01 600
2017-02-01 $62.40 $62.40 $62.40 $62.40 $38.79 654
2017-01-31 $61.95 $61.95 $61.95 $61.95 $38.51 374
2017-01-30 $61.95 $61.95 $61.95 $61.95 $38.51 1,653
2017-01-27 $62.75 $62.75 $62.75 $62.75 $39.01 64
2017-01-26 $62.75 $62.75 $62.75 $62.75 $39.01 100
2017-01-25 $62.85 $62.85 $62.85 $62.85 $39.07 0
2017-01-24 $62.85 $62.85 $62.85 $62.85 $39.07 34,090
2017-01-23 $62.85 $62.85 $62.85 $62.85 $39.07 0
2017-01-20 $62.85 $62.85 $62.85 $62.85 $39.07 2,549
2017-01-19 $62.85 $62.85 $62.85 $62.85 $39.07 800
2017-01-18 $63.81 $63.81 $63.60 $63.60 $39.53 40,100
2017-01-17 $64.18 $64.18 $64.18 $64.18 $39.89 6,675
2017-01-13 $64.18 $64.18 $64.18 $64.18 $39.89 493
2017-01-12 $65.35 $65.35 $65.35 $65.35 $40.62 500
2017-01-11 $63.70 $63.70 $63.70 $63.70 $39.60 6,000
2017-01-10 $63.70 $63.70 $63.70 $63.70 $39.60 70
2017-01-09 $63.70 $63.70 $63.70 $63.70 $39.60 19,560
2017-01-06 $63.70 $63.70 $63.70 $63.70 $39.60 0
2017-01-05 $63.70 $63.70 $63.70 $63.70 $39.60 763
2017-01-04 $62.05 $62.05 $62.05 $62.05 $38.57 0
2017-01-03 $62.05 $62.05 $62.05 $62.05 $38.57 275
2016-12-30 $63.00 $63.00 $63.00 $63.00 $39.16 227
2016-12-29 $62.15 $62.15 $62.15 $62.15 $38.63 23,344
2016-12-28 $62.15 $62.15 $62.15 $62.15 $38.63 6,475
2016-12-27 $61.60 $61.60 $61.60 $61.60 $38.29 300
2016-12-23 $61.30 $61.30 $61.30 $61.30 $38.10 2,656
2016-12-22 $61.30 $61.30 $61.30 $61.30 $38.10 23,460
2016-12-21 $61.05 $61.05 $61.05 $61.05 $37.95 301
2016-12-20 $62.05 $62.05 $62.05 $62.05 $38.57 36,125
2016-12-19 $62.65 $62.65 $62.65 $62.65 $38.94 2,217
2016-12-16 $63.51 $63.51 $63.51 $63.51 $39.48 303
2016-12-15 $63.75 $63.84 $63.75 $63.84 $39.68 32,900
2016-12-14 $65.20 $65.25 $65.20 $65.25 $40.56 533
2016-12-13 $65.50 $65.50 $65.50 $65.50 $40.72 10,100
2016-12-12 $62.97 $62.97 $62.97 $62.97 $39.14 1,625
2016-12-09 $62.97 $62.97 $62.97 $62.97 $39.14 0
2016-12-08 $62.97 $62.97 $62.97 $62.97 $39.14 12
2016-12-07 $62.97 $62.97 $62.97 $62.97 $39.14 19,671
2016-12-06 $62.45 $62.45 $62.45 $62.45 $38.82 35,625
2016-12-05 $62.45 $62.45 $62.45 $62.45 $38.82 215
2016-12-02 $61.90 $61.90 $61.90 $61.90 $38.48 438
2016-12-01 $63.10 $63.10 $63.10 $63.10 $39.22 100
2016-11-30 $63.10 $63.10 $63.10 $63.10 $39.22 0
2016-11-29 $63.10 $63.10 $63.10 $63.10 $39.22 940
2016-11-28 $62.75 $62.80 $62.75 $62.80 $39.04 857
2016-11-25 $63.15 $64.15 $63.15 $64.15 $39.88 306
2016-11-23 $62.36 $62.36 $61.51 $61.51 $38.23 624
2016-11-22 $62.05 $62.05 $62.05 $62.05 $38.57 0
2016-11-21 $62.05 $62.05 $62.05 $62.05 $38.57 0
2016-11-18 $62.05 $62.05 $62.05 $62.05 $38.57 0
2016-11-17 $62.05 $62.05 $62.05 $62.05 $38.57 0
2016-11-16 $62.05 $62.05 $62.05 $62.05 $38.57 191
2016-11-15 $61.85 $61.85 $61.85 $61.85 $38.45 0
2016-11-14 $61.85 $61.85 $61.85 $61.85 $38.45 249
2016-11-11 $63.20 $63.20 $63.20 $63.20 $39.29 300
2016-11-10 $65.09 $65.09 $65.09 $65.09 $40.46 194
2016-11-09 $65.75 $65.75 $65.75 $65.75 $40.87 350
2016-11-08 $67.92 $67.92 $67.92 $67.92 $42.22 0
2016-11-07 $67.92 $67.92 $67.92 $67.92 $42.22 0
2016-11-04 $67.92 $67.92 $67.92 $67.92 $42.22 0
2016-11-03 $67.92 $67.92 $67.92 $67.92 $42.22 0
2016-11-02 $68.30 $68.30 $67.92 $67.92 $42.22 726
2016-11-01 $69.35 $69.35 $69.35 $69.35 $43.11 0
2016-10-31 $69.35 $69.35 $69.35 $69.35 $43.11 0
2016-10-28 $69.35 $69.35 $69.35 $69.35 $43.11 0
2016-10-27 $69.35 $69.35 $69.35 $69.35 $43.11 1,350
2016-10-26 $69.35 $69.35 $69.35 $69.35 $43.11 46
2016-10-25 $69.35 $69.35 $69.35 $69.35 $43.11 575
2016-10-24 $69.35 $69.35 $69.35 $69.35 $43.11 147
2016-10-21 $68.40 $68.40 $68.40 $68.40 $42.52 577
2016-10-20 $72.28 $72.28 $72.28 $72.28 $44.93 0
2016-10-19 $72.28 $72.28 $72.28 $72.28 $44.93 1
2016-10-18 $72.28 $72.28 $72.28 $72.28 $44.93 0
2016-10-17 $72.28 $72.28 $72.28 $72.28 $44.93 0
2016-10-14 $72.28 $72.28 $72.28 $72.28 $44.93 0
2016-10-13 $72.28 $72.28 $72.28 $72.28 $44.93 0
2016-10-12 $72.28 $72.28 $72.28 $72.28 $44.93 125
2016-10-11 $73.05 $73.05 $71.30 $72.28 $44.93 1,114
2016-10-10 $72.15 $72.15 $72.15 $72.15 $44.85 152
2016-10-07 $73.30 $73.30 $73.30 $73.30 $45.56 70
2016-10-06 $73.30 $73.30 $73.30 $73.30 $45.56 190
2016-10-05 $74.90 $74.90 $74.90 $74.90 $46.56 13
2016-10-04 $74.90 $74.90 $74.90 $74.90 $46.56 261
2016-10-03 $74.40 $74.40 $74.40 $74.40 $46.25 0
2016-09-30 $74.40 $74.40 $74.40 $74.40 $46.25 0
2016-09-29 $74.40 $74.40 $74.40 $74.40 $46.25 0
2016-09-28 $74.40 $74.40 $74.40 $74.40 $46.25 0
2016-09-27 $74.40 $74.40 $74.40 $74.40 $46.25 160
2016-09-26 $73.50 $73.50 $73.50 $73.50 $45.69 500
2016-09-23 $72.65 $72.65 $72.65 $72.65 $45.16 847
2016-09-22 $72.65 $72.65 $72.65 $72.65 $45.16 10,000
2016-09-21 $72.90 $72.90 $72.65 $72.65 $45.16 2,900
2016-09-20 $72.30 $72.30 $72.30 $72.30 $44.94 20,281
2016-09-19 $72.75 $72.75 $72.75 $72.75 $45.22 1,000
2016-09-16 $70.90 $70.90 $70.90 $70.90 $44.07 255
2016-09-15 $72.25 $72.25 $72.25 $72.25 $44.91 187
2016-09-14 $73.90 $73.90 $73.90 $73.90 $45.94 0
2016-09-13 $73.90 $73.90 $73.90 $73.90 $45.94 0
2016-09-12 $73.90 $73.90 $73.90 $73.90 $45.94 10,072
2016-09-09 $74.60 $74.60 $73.90 $73.90 $45.94 15,840
2016-09-08 $77.24 $77.24 $77.24 $77.24 $48.01 0
2016-09-07 $77.70 $77.70 $77.24 $77.24 $48.01 6,632
2016-09-02 $76.24 $76.24 $76.24 $76.24 $47.39 0
2016-09-01 $76.24 $76.24 $76.24 $76.24 $47.39 20,780
2016-08-31 $75.50 $75.50 $75.50 $75.50 $46.93 0
2016-08-30 $75.50 $75.50 $75.50 $75.50 $46.93 29,226
2016-08-29 $75.50 $75.50 $75.50 $75.50 $46.93 89
2016-08-26 $75.00 $75.50 $75.00 $75.50 $46.93 1,250
2016-08-25 $76.60 $76.60 $76.60 $76.60 $47.61 0
2016-08-24 $76.60 $76.60 $76.60 $76.60 $47.61 330
2016-08-23 $77.41 $77.41 $77.20 $77.20 $47.99 1,332
2016-08-22 $78.20 $78.20 $78.20 $78.20 $48.61 0
2016-08-19 $77.20 $78.20 $77.20 $78.20 $48.61 427
2016-08-18 $77.20 $77.76 $77.20 $77.76 $48.34 3,137
2016-08-17 $76.85 $76.85 $76.85 $76.85 $47.77 112
2016-08-16 $77.55 $77.55 $77.55 $77.55 $48.21 0
2016-08-15 $77.55 $77.55 $77.55 $77.55 $48.21 0
2016-08-12 $77.94 $78.60 $77.55 $77.55 $48.21 400
2016-08-11 $76.00 $76.00 $76.00 $76.00 $47.24 10,066
2016-08-10 $76.00 $76.00 $76.00 $76.00 $47.24 1,700
2016-08-09 $75.95 $76.00 $75.95 $76.00 $47.24 465
2016-08-08 $77.75 $77.75 $77.75 $77.75 $48.33 63
2016-08-05 $77.75 $77.75 $77.75 $77.75 $48.33 100
2016-08-04 $75.55 $75.55 $75.55 $75.55 $46.96 23,200
2016-08-03 $75.55 $75.55 $75.55 $75.55 $46.96 386
2016-08-02 $77.35 $77.35 $77.35 $77.35 $48.08 0
2016-08-01 $77.35 $77.35 $77.35 $77.35 $48.08 0
2016-07-29 $76.55 $77.35 $76.55 $77.35 $48.08 345
2016-07-28 $75.25 $75.25 $75.10 $75.10 $46.68 2,173
2016-07-27 $72.40 $72.40 $72.40 $72.40 $45.00 0
2016-07-26 $72.40 $72.40 $72.40 $72.40 $45.00 0
2016-07-25 $72.40 $72.40 $72.40 $72.40 $45.00 88
2016-07-22 $72.40 $72.40 $72.40 $72.40 $45.00 0
2016-07-21 $72.40 $72.40 $72.40 $72.40 $45.00 0
2016-07-20 $71.86 $72.40 $71.86 $72.40 $45.00 10,881
2016-07-19 $71.34 $71.34 $71.34 $71.34 $44.35 802
2016-07-18 $71.34 $71.34 $71.34 $71.34 $44.35 0
2016-07-15 $71.34 $71.34 $71.34 $71.34 $44.35 0
2016-07-14 $71.34 $71.34 $71.34 $71.34 $44.35 96
2016-07-13 $71.34 $71.34 $71.34 $71.34 $44.35 210
2016-07-12 $72.40 $72.40 $72.40 $72.40 $45.00 7,696
2016-07-11 $70.66 $70.66 $70.60 $70.60 $43.89 12,382
2016-07-08 $69.83 $69.83 $69.83 $69.83 $43.41 112
2016-07-07 $69.83 $69.83 $69.83 $69.83 $43.41 200
2016-07-06 $69.83 $69.83 $69.83 $69.83 $43.41 1,261
2016-07-05 $70.20 $70.20 $70.20 $70.20 $43.64 100
2016-07-01 $71.08 $71.08 $71.08 $71.08 $44.18 493
2016-06-30 $66.49 $66.49 $66.49 $66.49 $41.33 0
2016-06-29 $66.49 $66.49 $66.49 $66.49 $41.33 0
2016-06-28 $66.49 $66.49 $66.49 $66.49 $41.33 234
2016-06-27 $66.49 $66.49 $66.49 $66.49 $41.33 548
2016-06-24 $72.80 $72.80 $72.80 $72.80 $45.25 73
2016-06-23 $72.80 $72.80 $72.80 $72.80 $45.25 300
2016-06-22 $70.88 $70.88 $70.85 $70.85 $44.04 372
2016-06-21 $67.44 $67.44 $67.44 $67.44 $41.92 0
2016-06-20 $67.44 $67.44 $67.44 $67.44 $41.92 0
2016-06-17 $67.44 $67.44 $67.44 $67.44 $41.92 631
2016-06-16 $66.98 $66.98 $66.98 $66.98 $41.63 167
2016-06-15 $71.35 $71.35 $71.35 $71.35 $44.35 0
2016-06-14 $71.35 $71.35 $71.35 $71.35 $44.35 105
2016-06-13 $71.35 $71.35 $71.35 $71.35 $44.35 0
2016-06-10 $71.35 $71.35 $71.35 $71.35 $44.35 57
2016-06-09 $71.35 $71.35 $71.35 $71.35 $44.35 0
2016-06-08 $71.35 $71.35 $71.35 $71.35 $44.35 690
2016-06-07 $71.35 $71.35 $71.35 $71.35 $44.35 1,668
2016-06-06 $70.15 $70.15 $70.15 $70.15 $43.61 600
2016-06-03 $70.15 $70.15 $70.15 $70.15 $43.61 0
2016-06-02 $70.15 $70.15 $70.15 $70.15 $43.61 3,616
2016-06-01 $69.86 $69.86 $69.86 $69.86 $43.43 115
2016-05-31 $70.11 $70.11 $70.11 $70.11 $43.58 4,955
2016-05-27 $67.08 $67.08 $67.08 $67.08 $41.70 0
2016-05-26 $67.08 $67.08 $67.08 $67.08 $41.70 0
2016-05-25 $67.08 $67.08 $67.08 $67.08 $41.70 0
2016-05-24 $67.08 $67.08 $67.08 $67.08 $41.70 0
2016-05-23 $67.08 $67.08 $67.08 $67.08 $41.70 10,000
2016-05-20 $67.46 $67.46 $67.08 $67.08 $41.70 728
2016-05-19 $68.94 $68.94 $68.94 $68.94 $42.85 71
2016-05-18 $68.94 $68.94 $68.94 $68.94 $42.85 2,772
2016-05-17 $68.94 $68.94 $68.94 $68.94 $42.85 8
2016-05-16 $68.94 $68.94 $68.94 $68.94 $42.85 28
2016-05-13 $68.94 $68.94 $68.94 $68.94 $42.85 50
2016-05-12 $68.94 $68.94 $68.94 $68.94 $42.85 0
2016-05-11 $68.94 $68.94 $68.94 $68.94 $42.85 529
2016-05-10 $69.33 $69.33 $69.33 $69.33 $43.10 68
2016-05-09 $69.18 $69.33 $69.18 $69.33 $43.10 432
2016-05-06 $69.00 $69.00 $69.00 $69.00 $42.89 0
2016-05-05 $69.00 $69.00 $69.00 $69.00 $42.89 0
2016-05-04 $69.15 $69.20 $69.00 $69.00 $42.89 680
2016-05-03 $69.95 $69.95 $69.95 $69.95 $43.48 333
2016-05-02 $70.55 $70.55 $70.35 $70.35 $43.73 1,875
2016-04-29 $70.33 $70.33 $70.33 $70.33 $43.72 100
2016-04-28 $70.45 $70.45 $70.45 $70.45 $43.79 0
2016-04-27 $70.45 $70.45 $70.45 $70.45 $43.79 0
2016-04-26 $70.45 $70.45 $70.45 $70.45 $43.79 0
2016-04-25 $70.45 $70.45 $70.45 $70.45 $43.79 0
2016-04-22 $70.45 $70.45 $70.45 $70.45 $43.79 505
2016-04-21 $72.67 $72.67 $72.67 $72.67 $45.17 0
2016-04-20 $72.67 $72.67 $72.67 $72.67 $45.17 1,616
2016-04-19 $72.69 $72.69 $72.69 $72.69 $45.18 925
2016-04-18 $69.10 $69.10 $69.10 $69.10 $42.95 0
2016-04-15 $69.10 $69.10 $69.10 $69.10 $42.95 0
2016-04-14 $69.10 $69.10 $69.10 $69.10 $42.95 0
2016-04-13 $69.10 $69.10 $69.10 $69.10 $42.95 338
2016-04-12 $69.14 $69.40 $68.90 $69.40 $43.14 1,120
2016-04-11 $69.24 $69.24 $69.24 $69.24 $43.04 99
2016-04-08 $69.60 $70.30 $68.61 $69.24 $43.04 740
2016-04-07 $69.35 $69.35 $69.35 $69.35 $43.11 30
2016-04-06 $69.61 $69.61 $69.35 $69.35 $43.11 250
2016-04-05 $68.69 $68.69 $68.69 $68.69 $42.70 66
2016-04-04 $68.69 $68.69 $68.69 $68.69 $42.70 0
2016-04-01 $68.69 $68.69 $68.69 $68.69 $42.70 165
2016-03-31 $68.75 $68.75 $68.75 $68.75 $42.74 0
2016-03-30 $68.75 $68.75 $68.75 $68.75 $42.74 0
2016-03-29 $68.75 $68.75 $68.75 $68.75 $42.74 0
2016-03-28 $69.00 $69.00 $68.75 $68.75 $42.74 319
2016-03-24 $69.89 $69.89 $69.89 $69.89 $43.44 59
2016-03-23 $70.41 $70.41 $70.41 $70.41 $43.77 20,072
2016-03-22 $70.41 $70.41 $70.41 $70.41 $43.77 97
2016-03-21 $70.41 $70.41 $70.41 $70.41 $43.77 40,000
2016-03-18 $70.41 $70.41 $70.41 $70.41 $43.77 6,000
2016-03-17 $69.65 $69.65 $69.65 $69.65 $43.29 0
2016-03-16 $69.65 $69.65 $69.65 $69.65 $43.29 296
2016-03-15 $70.25 $70.25 $69.86 $70.00 $43.51 20,446
2016-03-11 $69.60 $69.60 $69.60 $69.60 $43.26 0
2016-03-10 $71.61 $71.61 $71.61 $71.61 $44.51 66
2016-03-09 $69.60 $69.60 $69.60 $69.60 $43.26 826
2016-03-08 $69.49 $69.49 $69.49 $69.49 $43.20 1,120
2016-03-07 $68.95 $69.49 $68.95 $69.49 $43.20 680
2016-03-04 $69.90 $69.90 $69.90 $69.90 $43.45 4,878
2016-03-03 $68.00 $68.00 $68.00 $68.00 $42.27 349
2016-03-02 $68.00 $68.00 $68.00 $68.00 $42.27 2,144
2016-03-01 $69.56 $69.56 $69.56 $69.56 $43.24 3
2016-02-29 $69.56 $69.56 $69.56 $69.56 $43.24 0
2016-02-26 $69.75 $69.75 $69.56 $69.56 $43.24 1,515
2016-02-25 $70.40 $70.40 $70.40 $70.40 $43.76 1,066
2016-02-24 $69.45 $69.45 $69.45 $69.45 $43.17 200
2016-02-23 $66.40 $66.40 $66.40 $66.40 $41.27 26,806
2016-02-22 $66.40 $66.40 $66.40 $66.40 $41.27 96
2016-02-19 $66.40 $66.40 $66.40 $66.40 $41.27 91
2016-02-18 $66.64 $66.64 $66.40 $66.40 $41.27 6,410
2016-02-17 $67.40 $67.40 $67.40 $67.40 $41.90 6,078
2016-02-16 $65.00 $65.00 $65.00 $65.00 $40.40 15
2016-02-12 $65.00 $65.00 $65.00 $65.00 $40.40 80
2016-02-11 $65.00 $65.00 $65.00 $65.00 $40.40 510
2016-02-10 $66.20 $66.66 $66.20 $66.66 $41.44 5,100
2016-02-09 $67.15 $67.15 $67.15 $67.15 $41.74 3,447
2016-02-08 $67.15 $67.15 $67.15 $67.15 $41.74 0
2016-02-05 $67.90 $68.00 $67.15 $67.15 $41.74 19,801
2016-02-04 $68.88 $68.88 $68.88 $68.88 $42.82 0
2016-02-03 $68.65 $68.88 $68.65 $68.88 $42.82 574
2016-02-02 $69.29 $69.29 $69.29 $69.29 $43.07 400
2016-02-01 $68.48 $68.48 $68.48 $68.48 $42.57 0
2016-01-29 $68.48 $68.48 $68.48 $68.48 $42.57 202
2016-01-28 $66.15 $66.15 $66.15 $66.15 $41.12 62
2016-01-27 $66.15 $66.15 $66.15 $66.15 $41.12 66
2016-01-26 $66.15 $66.15 $66.15 $66.15 $41.12 7,597
2016-01-25 $64.53 $64.53 $64.53 $64.53 $40.11 5,800
2016-01-22 $64.53 $64.53 $64.53 $64.53 $40.11 2,247
2016-01-21 $62.95 $62.95 $62.95 $62.95 $39.13 502
2016-01-20 $63.50 $63.50 $62.95 $62.95 $39.13 275
2016-01-19 $64.60 $64.60 $64.60 $64.60 $40.16 43
2016-01-15 $64.60 $64.60 $64.60 $64.60 $40.16 0
2016-01-14 $64.60 $64.60 $64.60 $64.60 $40.16 1,256
2016-01-13 $65.75 $65.75 $65.34 $65.34 $40.62 2,591
2016-01-12 $63.84 $63.84 $63.84 $63.84 $39.68 80
2016-01-11 $63.84 $63.84 $63.84 $63.84 $39.68 12
2016-01-08 $63.84 $63.84 $63.84 $63.84 $39.68 55
2016-01-07 $64.36 $64.36 $63.84 $63.84 $39.68 8,154
2016-01-06 $64.85 $64.85 $64.85 $64.85 $40.31 378
2016-01-05 $64.85 $64.85 $64.85 $64.85 $40.31 227
2016-01-04 $66.25 $66.25 $66.25 $66.25 $41.18 13,113
2015-12-31 $68.94 $68.94 $68.94 $68.94 $42.85 743
2015-12-30 $68.94 $68.94 $68.94 $68.94 $42.85 15,400
2015-12-29 $69.09 $69.09 $68.94 $68.94 $42.85 2,840
2015-12-28 $67.80 $67.80 $67.80 $67.80 $42.14 0
2015-12-24 $67.80 $67.80 $67.80 $67.80 $42.14 175
2015-12-23 $67.70 $67.70 $67.70 $67.70 $42.08 115
2015-12-22 $66.45 $66.45 $66.45 $66.45 $41.31 320
2015-12-21 $66.65 $66.65 $66.65 $66.65 $41.43 108
2015-12-18 $66.90 $66.90 $66.90 $66.90 $41.59 158
2015-12-17 $66.89 $66.89 $66.89 $66.89 $41.58 7,658
2015-12-16 $66.89 $66.89 $66.89 $66.89 $41.58 0
2015-12-15 $66.89 $66.89 $66.89 $66.89 $41.58 608
2015-12-14 $66.90 $67.14 $66.89 $66.89 $41.58 608
2015-12-11 $68.85 $68.85 $68.85 $68.85 $42.80 1
2015-12-10 $68.85 $68.85 $68.85 $68.85 $42.80 88
2015-12-09 $68.85 $68.85 $68.85 $68.85 $42.80 207
2015-12-08 $68.10 $68.10 $68.10 $68.10 $42.33 4,275
2015-12-07 $68.10 $68.10 $68.10 $68.10 $42.33 425
2015-12-04 $68.35 $68.35 $68.10 $68.10 $42.33 425
2015-12-03 $69.10 $69.10 $69.10 $69.10 $42.95 753
2015-12-02 $69.10 $69.10 $69.10 $69.10 $42.95 15,200
2015-12-01 $68.90 $68.90 $68.90 $68.90 $42.83 4
2015-11-30 $68.90 $68.90 $68.90 $68.90 $42.83 0
2015-11-27 $68.90 $68.90 $68.90 $68.90 $42.83 300
2015-11-25 $68.90 $68.90 $68.90 $68.90 $42.83 410
2015-11-24 $68.75 $68.75 $68.75 $68.75 $42.74 16,825
2015-11-23 $68.75 $68.75 $68.75 $68.75 $42.74 71
2015-11-20 $68.75 $68.85 $68.75 $68.75 $42.74 808
2015-11-19 $69.66 $69.66 $68.80 $68.80 $42.77 380
2015-11-18 $68.35 $68.35 $68.35 $68.35 $42.49 92
2015-11-17 $68.35 $68.40 $68.35 $68.35 $42.49 321
2015-11-16 $67.11 $67.11 $67.11 $67.11 $41.72 0
2015-11-13 $67.11 $67.11 $67.11 $67.11 $41.72 695
2015-11-12 $67.45 $67.45 $67.45 $67.45 $41.93 0
2015-11-11 $67.45 $67.45 $67.45 $67.45 $41.93 0
2015-11-10 $67.45 $67.45 $67.45 $67.45 $41.93 211
2015-11-09 $67.75 $67.75 $67.75 $67.75 $42.11 4,300
2015-11-06 $69.40 $69.40 $69.40 $69.40 $43.14 0
2015-11-05 $69.40 $69.40 $69.40 $69.40 $43.14 0
2015-11-04 $69.40 $69.40 $69.40 $69.40 $43.14 0
2015-11-03 $69.40 $69.40 $69.40 $69.40 $43.14 0
2015-11-02 $69.40 $69.40 $69.40 $69.40 $43.14 105
2015-10-30 $69.40 $69.40 $69.40 $69.40 $43.14 190
2015-10-29 $70.61 $70.80 $69.70 $70.60 $43.89 12,378
2015-10-28 $69.15 $69.15 $69.05 $69.05 $42.92 0
2015-10-27 $69.15 $69.15 $69.05 $69.05 $42.92 2,027
2015-10-26 $69.35 $69.59 $69.30 $69.30 $43.08 5,009
2015-10-23 $69.02 $69.02 $69.02 $69.02 $42.90 500
2015-10-22 $68.25 $68.25 $68.25 $68.25 $42.42 900
2015-10-21 $66.70 $66.70 $66.70 $66.70 $41.46 0
2015-10-20 $66.70 $66.70 $66.70 $66.70 $41.46 0
2015-10-19 $66.70 $66.70 $66.70 $66.70 $41.46 100
2015-10-16 $65.35 $65.35 $65.35 $65.35 $40.62 0
2015-10-15 $65.35 $65.35 $65.35 $65.35 $40.62 0
2015-10-14 $65.35 $65.35 $65.35 $65.35 $40.62 400
2015-10-13 $65.30 $65.30 $64.96 $64.96 $40.38 1,310
2015-10-12 $65.95 $65.95 $65.95 $65.95 $40.99 132
2015-10-09 $64.75 $64.75 $64.75 $64.75 $40.25 0
2015-10-08 $64.75 $64.75 $64.75 $64.75 $40.25 0
2015-10-07 $64.75 $64.75 $64.75 $64.75 $40.25 0
2015-10-06 $64.75 $64.75 $64.75 $64.75 $40.25 0
2015-10-05 $64.75 $64.75 $64.75 $64.75 $40.25 316
2015-10-02 $63.05 $63.05 $62.08 $62.08 $38.59 0
2015-10-01 $63.05 $63.05 $62.08 $62.08 $38.59 709
2015-09-30 $61.62 $61.62 $61.62 $61.62 $38.30 0
2015-09-29 $61.62 $61.62 $61.62 $61.62 $38.30 0
2015-09-28 $61.62 $61.62 $61.62 $61.62 $38.30 2,014
2015-09-25 $61.60 $61.60 $61.60 $61.60 $38.29 0
2015-09-24 $61.60 $61.60 $61.60 $61.60 $38.29 0
2015-09-23 $61.60 $61.60 $61.60 $61.60 $38.29 720
2015-09-22 $60.15 $60.40 $60.15 $60.40 $37.54 438
2015-09-21 $62.60 $62.60 $62.60 $62.60 $38.91 0
2015-09-18 $62.60 $62.60 $62.60 $62.60 $38.91 267,055
2015-09-17 $62.13 $62.13 $62.13 $62.13 $38.62 0
2015-09-16 $62.13 $62.13 $62.13 $62.13 $38.62 4,780
2015-09-15 $60.25 $60.25 $60.20 $60.20 $37.42 1,024
2015-09-14 $60.35 $60.35 $60.35 $60.35 $37.51 0
2015-09-11 $60.35 $60.35 $60.35 $60.35 $37.51 0
2015-09-10 $60.35 $60.35 $60.35 $60.35 $37.51 0
2015-09-09 $60.35 $60.35 $60.35 $60.35 $37.51 0
2015-09-08 $60.35 $60.35 $60.35 $60.35 $37.51 0
2015-09-04 $60.35 $60.35 $60.35 $60.35 $37.51 0
2015-09-03 $60.35 $60.35 $60.35 $60.35 $37.51 0
2015-09-02 $60.35 $60.35 $60.35 $60.35 $37.51 975
2015-09-01 $61.40 $61.40 $61.40 $61.40 $38.17 0
2015-08-31 $61.40 $61.40 $61.40 $61.40 $38.17 0
2015-08-28 $61.40 $61.40 $61.40 $61.40 $38.17 11,900
2015-08-27 $61.95 $61.95 $61.95 $61.95 $38.51 1,261
2015-08-26 $62.75 $62.75 $61.40 $61.40 $38.17 1,639
2015-08-25 $62.69 $62.69 $62.69 $62.69 $38.97 2,100
2015-08-24 $65.18 $65.18 $65.18 $65.18 $40.52 0
2015-08-21 $65.18 $65.18 $65.18 $65.18 $40.52 0
2015-08-20 $65.18 $65.18 $65.18 $65.18 $40.52 9,890
2015-08-19 $64.90 $64.90 $64.90 $64.90 $40.34 3,730

Danone (GPDNF) News Headlines

Danone planning to sell Russian operations to Chechnya-linked businessman- FT report

None

reuters.com Feb. 21, 2024

Danone Sales Meet Expectations on Return to Higher Volume

None

bloomberg.com Feb. 22, 2024

French food group Danone confident over 2024 sales after stellar 2023

None

reuters.com Feb. 22, 2024
Recent Danone (GPDNF) News
Card image
Nestl, Danone und die Inflationswende: Fnf Themen des Tages

None

bloomberg.com

Published: Feb. 22, 2024
Card image
SYNTHESE Danone et Nestl vont ralentir la hausse de leurs prix en 2024

None

reuters.com

Published: Feb. 22, 2024
Card image
Nestle, Danone see price hikes slowing after years of sharp increases

None

reuters.com

Published: Feb. 22, 2024
Card image
Danone 2023 Profit Fell; 2024 Guidance in Line With Midterm Targets

None

wsj.com

Published: Feb. 22, 2024
Similar Companies to Danone (GPDNF) 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.