Jardine Matheson Holdings Ltd (JARLF) Exchange: PINK

  1. Overview
  2. Jardine Matheson Holdings Ltd (JARLF)

Data as of May 3, 2024

$35.10 ($0.00) 0.00%

Jardine Matheson Holdings Ltd - Daily Information
Click for more stock information on Jardine Matheson Holdings Ltd.
Daily Information Data
Date May 3, 2024
Open $35.10
Previous Close $35.10
High $35.10
Low $35.10
Adjusted Open $35.10
Previous Adjusted Close $35.10
Adjusted High $35.10
Adjusted Low $35.10

About Jardine Matheson Holdings Ltd (JARLF)

No Description Available

Invest in Jardine Matheson Holdings Ltd (JARLF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Jardine Matheson Holdings Ltd (JARLF)

Date Open High Low Close Adj.Close Volume
2024-04-19 $35.10 $35.10 $35.10 $35.10 $35.10 607
2024-04-18 $35.10 $35.10 $35.10 $35.10 $35.10 400
2024-04-17 $35.10 $35.10 $35.10 $35.10 $35.10 11,101
2024-04-16 $35.01 $35.10 $35.01 $35.10 $35.10 6,265
2024-04-15 $35.57 $35.57 $35.57 $35.57 $35.57 2,700
2024-04-12 $36.35 $36.35 $36.35 $36.35 $36.35 675
2024-04-11 $36.35 $36.35 $36.35 $36.35 $36.35 4,735
2024-04-10 $37.57 $37.57 $37.57 $37.57 $37.57 0
2024-04-09 $37.25 $37.25 $37.25 $37.25 $37.25 16
2024-04-08 $37.25 $37.25 $37.25 $37.25 $37.25 85
2024-04-05 $37.25 $37.25 $37.25 $37.25 $37.25 3
2024-04-04 $37.25 $37.25 $37.25 $37.25 $37.25 28
2024-04-03 $37.25 $37.25 $37.25 $37.25 $37.25 20,767
2024-04-02 $37.10 $37.25 $37.10 $37.25 $37.25 20,767
2024-04-01 $36.48 $36.48 $36.48 $36.48 $36.48 0
2024-03-28 $36.48 $36.48 $36.48 $36.48 $36.48 0
2024-03-27 $36.48 $36.48 $36.48 $36.48 $36.48 0
2024-03-26 $36.48 $36.48 $36.48 $36.48 $36.48 0
2024-03-25 $36.48 $36.48 $36.48 $36.48 $36.48 1,011
2024-03-22 $39.45 $39.45 $39.45 $39.45 $39.45 4,106
2024-03-21 $39.45 $39.45 $39.45 $39.45 $39.45 27
2024-03-20 $39.45 $39.45 $39.45 $39.45 $37.87 5
2024-03-19 $39.45 $39.45 $39.45 $39.45 $37.87 40
2024-03-18 $39.45 $39.45 $39.45 $39.45 $37.87 0
2024-03-15 $39.45 $39.45 $39.45 $39.45 $37.87 165
2024-03-14 $40.74 $40.74 $40.74 $40.74 $39.10 93
2024-03-13 $40.74 $40.74 $40.74 $40.74 $39.10 300
2024-03-12 $39.10 $39.10 $39.10 $39.10 $37.53 1,000
2024-03-11 $39.10 $39.10 $39.10 $39.10 $37.53 1,000
2024-03-08 $38.32 $38.60 $38.32 $38.60 $37.05 1,600
2024-03-07 $39.25 $39.25 $39.25 $39.25 $37.67 28
2024-03-06 $39.25 $39.25 $39.25 $39.25 $37.67 30
2024-03-05 $39.25 $39.25 $39.25 $39.25 $37.67 36,754
2024-03-04 $40.00 $40.00 $40.00 $40.00 $38.39 616
2024-03-01 $41.75 $41.75 $41.75 $41.75 $40.07 8
2024-02-29 $41.75 $41.75 $41.75 $41.75 $40.07 2
2024-02-28 $41.75 $41.75 $41.75 $41.75 $40.07 2
2024-02-27 $41.75 $41.75 $41.75 $41.75 $40.07 121
2024-02-26 $43.12 $43.12 $43.12 $43.12 $41.39 0
2024-02-23 $43.12 $43.12 $43.12 $43.12 $41.39 20
2024-02-22 $43.12 $43.12 $43.12 $43.12 $41.39 66
2024-02-21 $43.12 $43.12 $43.12 $43.12 $41.39 585
2024-02-20 $41.25 $41.25 $41.25 $41.25 $39.59 70
2024-02-16 $41.25 $41.25 $41.25 $41.25 $39.59 8
2024-02-15 $41.25 $41.25 $41.25 $41.25 $39.59 11,967
2024-02-14 $41.94 $41.94 $41.94 $41.94 $40.26 10
2024-02-13 $41.94 $41.94 $41.94 $41.94 $40.26 0
2024-02-12 $41.94 $41.94 $41.94 $41.94 $40.26 60
2024-02-09 $41.94 $41.94 $41.94 $41.94 $40.26 3,015
2024-02-08 $41.94 $41.94 $41.93 $41.94 $40.26 660
2024-02-07 $41.54 $41.54 $41.54 $41.54 $39.87 0
2024-02-06 $41.54 $41.54 $41.54 $41.54 $39.87 192
2024-02-05 $41.25 $41.25 $41.25 $41.25 $39.59 0
2024-02-02 $41.25 $41.25 $41.25 $41.25 $41.25 59
2024-02-01 $41.25 $41.25 $41.25 $41.25 $41.25 0
2024-01-31 $41.25 $41.25 $41.25 $41.25 $41.25 6,100
2024-01-30 $41.25 $41.25 $41.25 $41.25 $41.25 2
2024-01-29 $41.25 $41.25 $41.25 $41.25 $41.25 600
2024-01-26 $41.51 $42.26 $41.51 $42.26 $42.26 713
2024-01-25 $41.57 $41.57 $41.57 $41.57 $41.57 500
2024-01-24 $40.66 $41.57 $40.66 $41.57 $41.57 7,655
2024-01-23 $40.91 $40.91 $40.91 $40.91 $40.91 15,783
2024-01-22 $41.61 $41.61 $41.61 $41.61 $41.61 817
2024-01-19 $40.75 $41.61 $40.75 $41.61 $41.61 5,233
2024-01-18 $41.19 $41.19 $41.19 $41.19 $41.19 26,857
2024-01-17 $41.19 $41.19 $41.19 $41.19 $41.19 7,925
2024-01-16 $41.19 $41.19 $41.19 $41.19 $41.19 17,100
2024-01-12 $41.19 $41.19 $41.19 $41.19 $41.19 34,726
2024-01-11 $41.19 $41.19 $41.19 $41.19 $41.19 16
2024-01-10 $41.25 $41.25 $41.19 $41.19 $41.19 4,466
2024-01-09 $41.03 $41.03 $41.03 $41.03 $41.03 5,434
2024-01-08 $40.86 $40.86 $40.86 $40.86 $40.86 3
2024-01-05 $40.86 $40.86 $40.86 $40.86 $40.86 300
2024-01-04 $40.86 $40.86 $40.86 $40.86 $40.86 0
2024-01-03 $41.75 $41.75 $40.86 $40.86 $40.86 300
2024-01-02 $42.50 $42.50 $42.50 $42.50 $42.50 17
2023-12-29 $42.50 $42.50 $42.50 $42.50 $42.50 240
2023-12-28 $39.39 $39.39 $39.39 $39.39 $39.39 200
2023-12-27 $39.39 $39.39 $39.39 $39.39 $39.39 1,597
2023-12-26 $39.39 $39.39 $39.39 $39.39 $39.39 422
2023-12-22 $39.39 $39.39 $39.39 $39.39 $39.39 290
2023-12-21 $38.92 $38.92 $38.92 $38.92 $38.92 131
2023-12-20 $40.31 $40.31 $39.55 $39.75 $39.75 17,650
2023-12-19 $39.00 $40.02 $39.00 $40.02 $40.02 8,816
2023-12-18 $40.07 $40.12 $39.61 $39.61 $39.61 29,365
2023-12-15 $40.80 $40.80 $40.50 $40.50 $40.50 669
2023-12-14 $40.59 $40.59 $40.59 $40.59 $40.59 10,474
2023-12-13 $39.91 $39.91 $39.91 $39.91 $39.91 24,216
2023-12-12 $39.20 $39.20 $39.20 $39.20 $39.20 214
2023-12-11 $38.87 $38.87 $38.87 $38.87 $38.87 91
2023-12-08 $38.87 $38.87 $38.87 $38.87 $38.87 8
2023-12-07 $38.87 $38.87 $38.87 $38.87 $38.87 15
2023-12-06 $38.87 $38.87 $38.87 $38.87 $38.87 34
2023-12-05 $38.87 $38.87 $38.87 $38.87 $38.87 60
2023-12-04 $38.87 $38.87 $38.87 $38.87 $38.87 135
2023-12-01 $40.30 $40.30 $38.99 $39.50 $39.50 23,980
2023-11-30 $40.06 $40.06 $40.06 $40.06 $40.06 45
2023-11-29 $40.06 $40.06 $40.06 $40.06 $40.06 45,600
2023-11-28 $40.59 $40.59 $40.00 $40.06 $40.06 24,392
2023-11-27 $40.43 $40.43 $40.43 $40.43 $40.43 26,175
2023-11-24 $40.43 $40.43 $40.43 $40.43 $40.43 1,200
2023-11-22 $40.43 $40.43 $40.43 $40.43 $40.43 33
2023-11-21 $40.43 $40.43 $40.43 $40.43 $40.43 702
2023-11-20 $40.43 $40.43 $40.43 $40.43 $40.43 1,808
2023-11-17 $40.00 $40.00 $40.00 $40.00 $40.00 67
2023-11-16 $40.00 $40.00 $40.00 $40.00 $40.00 19
2023-11-15 $40.00 $40.00 $40.00 $40.00 $40.00 119
2023-11-14 $40.00 $40.00 $40.00 $40.00 $40.00 205
2023-11-13 $39.23 $40.00 $39.23 $40.00 $40.00 1,758
2023-11-10 $39.97 $39.97 $39.97 $39.97 $39.97 28,319
2023-11-09 $39.13 $40.10 $39.13 $40.10 $40.10 114,398
2023-11-08 $40.37 $40.75 $40.37 $40.75 $40.75 9,921
2023-11-07 $40.58 $41.00 $40.58 $41.00 $41.00 1,059
2023-11-06 $42.44 $42.44 $40.47 $41.00 $41.00 1,316
2023-11-03 $39.91 $40.70 $39.91 $40.70 $40.70 757
2023-11-02 $40.07 $42.09 $40.07 $41.00 $41.00 858
2023-11-01 $39.41 $40.25 $39.36 $40.25 $40.25 1,548
2023-10-31 $39.53 $40.45 $39.53 $40.30 $40.30 813
2023-10-30 $38.77 $40.81 $38.77 $39.70 $39.70 959
2023-10-27 $38.67 $40.62 $38.67 $40.62 $40.62 673
2023-10-26 $39.85 $39.85 $39.85 $39.85 $39.85 20,739
2023-10-25 $40.05 $40.05 $40.05 $40.05 $40.05 19,051
2023-10-24 $39.98 $40.45 $39.98 $40.45 $40.45 1,034
2023-10-23 $40.82 $40.82 $39.38 $39.38 $39.38 1,187
2023-10-20 $40.83 $40.83 $40.37 $40.37 $40.37 2,337
2023-10-19 $41.32 $41.32 $40.48 $40.48 $40.48 611
2023-10-18 $42.43 $42.43 $41.72 $41.94 $41.94 34,426
2023-10-17 $42.93 $42.93 $42.45 $42.45 $42.45 40,052
2023-10-16 $43.50 $43.50 $43.18 $43.20 $43.20 5,138
2023-10-13 $43.87 $43.87 $43.13 $43.45 $43.45 3,344
2023-10-12 $43.53 $43.80 $43.53 $43.80 $43.80 1,157
2023-10-11 $43.05 $43.05 $42.01 $42.80 $42.80 170,084
2023-10-10 $44.15 $46.07 $44.15 $44.70 $44.70 8,422
2023-10-09 $46.06 $46.08 $45.50 $45.50 $45.50 6,516
2023-10-06 $44.63 $44.63 $44.63 $44.63 $44.63 1,786
2023-10-05 $44.42 $45.10 $44.42 $45.10 $45.10 7,616
2023-10-04 $44.86 $45.44 $44.86 $45.30 $45.30 1,046
2023-10-03 $45.37 $46.62 $45.37 $46.35 $46.35 101,426
2023-10-02 $45.33 $47.45 $45.33 $46.70 $46.70 1,998
2023-09-29 $47.70 $47.70 $46.65 $46.65 $46.65 1,500
2023-09-28 $47.00 $47.61 $47.00 $47.15 $47.15 2,086
2023-09-27 $46.60 $46.60 $46.60 $46.60 $46.60 16,885
2023-09-26 $45.59 $46.60 $45.59 $46.60 $46.60 1,460
2023-09-25 $47.63 $47.63 $46.75 $46.75 $46.75 7,402
2023-09-22 $47.39 $47.39 $46.32 $47.00 $47.00 22,003
2023-09-21 $47.42 $47.42 $45.98 $46.16 $46.16 1,810
2023-09-20 $45.83 $46.55 $45.83 $46.55 $46.55 2,442
2023-09-19 $45.55 $47.28 $45.55 $46.55 $46.55 34,146
2023-09-18 $45.31 $46.90 $45.31 $46.35 $46.35 16,551
2023-09-15 $47.75 $47.75 $45.75 $46.30 $46.30 18,233
2023-09-14 $46.41 $48.05 $46.41 $46.70 $46.70 12,170
2023-09-13 $45.51 $46.50 $45.51 $46.50 $46.50 43,227
2023-09-12 $45.92 $48.27 $45.92 $48.27 $48.27 31,850
2023-09-11 $47.82 $47.82 $47.15 $47.15 $47.15 1,863
2023-09-08 $48.94 $49.03 $48.00 $48.00 $48.00 10,335
2023-09-07 $48.69 $48.69 $48.10 $48.10 $48.10 960
2023-09-06 $47.86 $47.86 $47.86 $47.86 $47.86 643
2023-09-05 $47.86 $47.86 $47.86 $47.86 $47.86 452
2023-09-01 $48.84 $48.84 $47.86 $47.86 $47.86 456
2023-08-31 $46.57 $47.40 $46.57 $47.40 $47.40 953
2023-08-30 $46.26 $46.26 $46.26 $46.26 $46.26 459
2023-08-29 $46.53 $48.25 $46.53 $47.45 $47.45 1,519
2023-08-28 $49.08 $49.08 $46.72 $48.00 $48.00 3,653
2023-08-25 $47.60 $47.60 $47.00 $47.00 $47.00 848
2023-08-24 $45.90 $46.00 $45.90 $46.00 $46.00 1,640
2023-08-23 $44.71 $46.39 $44.71 $45.75 $45.75 3,370
2023-08-22 $44.12 $46.11 $43.98 $45.25 $45.25 3,551
2023-08-21 $43.86 $45.15 $43.86 $45.15 $45.15 606
2023-08-18 $44.16 $44.90 $44.16 $44.90 $44.90 1,951
2023-08-17 $44.76 $45.60 $44.76 $45.60 $45.60 3,278
2023-08-16 $45.06 $45.37 $45.06 $45.30 $44.71 5,119
2023-08-15 $46.12 $46.12 $46.12 $46.12 $45.52 769
2023-08-14 $47.97 $48.00 $45.67 $47.00 $46.39 1,788
2023-08-11 $48.10 $48.10 $48.10 $48.10 $48.10 595
2023-08-10 $48.50 $48.50 $48.15 $48.15 $48.15 506
2023-08-09 $47.04 $47.50 $47.04 $47.50 $47.50 1,287
2023-08-08 $47.65 $47.65 $47.65 $47.65 $47.65 320
2023-08-07 $47.20 $47.20 $47.20 $47.20 $47.20 568
2023-08-04 $45.86 $45.86 $45.66 $45.66 $45.66 1,077
2023-08-03 $47.80 $47.80 $47.80 $47.80 $47.80 467
2023-08-02 $48.50 $48.50 $48.50 $48.50 $48.50 93
2023-08-01 $49.58 $49.58 $48.50 $48.50 $48.50 544
2023-07-31 $49.85 $49.85 $49.85 $49.85 $49.85 652
2023-07-28 $50.56 $50.56 $50.35 $50.35 $50.35 787
2023-07-27 $50.31 $50.31 $48.62 $48.85 $48.85 3,280
2023-07-26 $50.52 $50.52 $49.50 $49.50 $49.50 965
2023-07-25 $48.00 $49.00 $48.00 $49.00 $49.00 778
2023-07-24 $50.18 $50.18 $49.15 $49.15 $49.15 722
2023-07-21 $50.57 $50.57 $48.12 $49.50 $49.50 1,948
2023-07-20 $49.62 $50.87 $48.06 $49.31 $49.31 3,791
2023-07-19 $49.62 $49.62 $49.62 $49.62 $49.62 354
2023-07-18 $50.40 $50.40 $50.40 $50.40 $50.40 546
2023-07-17 $51.51 $51.51 $50.10 $50.30 $50.30 2,132
2023-07-14 $50.74 $50.74 $50.74 $50.74 $50.74 460
2023-07-13 $49.84 $49.84 $48.90 $48.90 $48.90 1,508
2023-07-12 $49.09 $49.55 $49.09 $49.55 $49.55 877
2023-07-11 $50.10 $50.10 $50.10 $50.10 $50.10 555
2023-07-10 $49.20 $49.20 $49.20 $49.20 $49.20 785
2023-07-07 $48.65 $48.65 $48.65 $48.65 $48.65 200
2023-07-06 $48.21 $48.65 $48.21 $48.65 $48.65 1,147
2023-07-05 $49.77 $49.77 $49.30 $49.30 $49.30 792
2023-07-03 $50.54 $50.54 $49.22 $50.00 $50.00 1,222
2023-06-30 $51.20 $51.20 $50.18 $50.18 $50.18 501
2023-06-29 $52.31 $52.31 $51.83 $51.83 $51.83 1,757
2023-06-28 $51.70 $51.70 $51.70 $51.70 $51.70 308
2023-06-27 $51.45 $52.50 $51.42 $52.50 $52.50 1,661
2023-06-26 $51.81 $51.81 $50.51 $51.00 $51.00 983
2023-06-23 $50.94 $50.94 $50.65 $50.65 $50.65 1,013
2023-06-22 $50.65 $50.65 $50.65 $50.65 $50.65 236
2023-06-21 $50.65 $50.65 $50.65 $50.65 $50.65 423
2023-06-20 $49.32 $50.65 $49.32 $50.65 $50.65 737
2023-06-16 $50.15 $50.15 $49.92 $50.04 $50.04 2,506
2023-06-15 $50.86 $50.86 $50.35 $50.35 $50.35 1,201
2023-06-14 $49.17 $49.17 $49.17 $49.17 $49.17 1,161
2023-06-13 $50.68 $50.68 $50.00 $50.00 $50.00 962
2023-06-12 $50.10 $50.10 $50.10 $50.10 $50.10 604
2023-06-09 $50.23 $50.56 $50.23 $50.56 $50.56 5,133
2023-06-08 $50.10 $50.10 $48.91 $48.91 $48.91 561
2023-06-07 $50.79 $50.79 $50.10 $50.10 $50.10 818
2023-06-06 $50.35 $50.35 $50.35 $50.35 $50.35 657
2023-06-05 $49.92 $49.92 $49.38 $49.60 $49.60 1,639
2023-06-02 $49.13 $49.13 $49.13 $49.13 $49.13 1,289
2023-06-01 $48.94 $48.94 $48.94 $48.94 $48.94 659
2023-05-31 $47.62 $47.62 $47.62 $47.62 $47.62 549
2023-05-30 $49.08 $49.08 $48.75 $48.80 $48.80 903
2023-05-26 $50.35 $50.35 $50.35 $50.35 $50.35 309
2023-05-25 $50.81 $50.81 $50.35 $50.35 $50.35 1,457
2023-05-24 $50.37 $50.37 $50.37 $50.37 $50.37 290
2023-05-23 $50.37 $50.37 $50.37 $50.37 $50.37 511
2023-05-22 $49.80 $49.80 $49.80 $49.80 $49.80 320
2023-05-19 $50.02 $50.02 $49.80 $49.80 $49.80 1,584
2023-05-18 $50.41 $50.41 $48.95 $48.95 $48.95 607
2023-05-17 $49.31 $49.80 $49.31 $49.80 $49.80 476
2023-05-16 $50.25 $50.25 $50.25 $50.25 $50.25 594
2023-05-15 $51.20 $51.20 $50.85 $50.85 $50.85 690
2023-05-12 $49.81 $50.58 $49.81 $50.58 $50.58 1,356
2023-05-11 $51.08 $51.08 $50.75 $50.75 $50.75 1,452
2023-05-10 $51.07 $51.07 $50.60 $50.60 $50.60 420
2023-05-09 $49.37 $49.37 $49.37 $49.37 $49.37 369
2023-05-08 $51.07 $51.07 $49.62 $50.30 $50.30 1,180
2023-05-05 $49.92 $49.92 $48.67 $49.65 $49.65 1,428
2023-05-04 $49.22 $49.22 $47.95 $48.75 $48.75 1,431
2023-05-03 $49.25 $49.62 $48.40 $49.62 $49.62 752
2023-05-02 $48.56 $48.60 $48.56 $48.60 $48.60 1,908
2023-05-01 $49.33 $49.33 $47.14 $48.75 $48.75 1,121
2023-04-28 $47.79 $47.79 $47.79 $47.79 $47.79 516
2023-04-27 $48.35 $48.35 $48.35 $48.35 $48.35 277
2023-04-26 $49.65 $49.65 $48.00 $48.35 $48.35 1,500
2023-04-25 $48.19 $48.60 $48.19 $48.40 $48.40 1,225
2023-04-24 $49.80 $49.92 $49.55 $49.70 $49.70 2,830
2023-04-21 $50.03 $50.03 $48.80 $49.60 $49.60 1,992
2023-04-20 $48.36 $48.90 $48.36 $48.90 $48.90 827
2023-04-19 $48.81 $48.81 $48.81 $48.81 $48.81 271
2023-04-18 $48.81 $48.81 $48.81 $48.81 $48.81 104
2023-04-17 $48.89 $49.68 $48.81 $48.81 $48.81 766
2023-04-14 $49.26 $49.26 $49.26 $49.26 $49.26 630
2023-04-13 $48.90 $48.90 $48.90 $48.90 $48.90 292
2023-04-12 $49.28 $49.28 $48.90 $48.90 $48.90 886
2023-04-11 $47.69 $47.69 $47.69 $47.69 $47.69 694
2023-04-10 $49.21 $49.21 $48.27 $48.80 $48.80 971
2023-04-06 $48.90 $48.90 $48.90 $48.90 $48.90 223
2023-04-05 $48.49 $48.90 $48.49 $48.90 $48.90 652
2023-04-04 $48.33 $48.83 $48.33 $48.83 $48.83 1,920
2023-04-03 $48.48 $49.33 $48.48 $48.80 $48.80 1,114
2023-03-31 $48.60 $48.60 $48.60 $48.60 $48.60 533
2023-03-30 $48.03 $49.35 $48.03 $49.35 $49.35 394
2023-03-29 $48.50 $48.50 $48.50 $48.50 $48.50 432
2023-03-28 $47.57 $48.20 $47.57 $48.20 $48.20 582
2023-03-27 $47.84 $47.84 $47.84 $47.84 $47.84 450
2023-03-24 $47.44 $47.84 $47.44 $47.84 $47.84 1,059
2023-03-23 $47.70 $47.70 $47.60 $47.60 $47.60 587
2023-03-22 $47.23 $47.50 $47.23 $47.50 $47.50 1,484
2023-03-21 $46.56 $47.20 $46.56 $46.70 $46.70 717
2023-03-20 $46.12 $46.40 $46.12 $46.40 $46.40 566
2023-03-17 $47.10 $47.10 $47.10 $47.10 $47.10 436
2023-03-16 $47.50 $47.50 $47.50 $47.50 $47.50 465
2023-03-15 $47.26 $47.50 $47.18 $47.50 $45.95 3,280
2023-03-14 $47.77 $47.80 $47.77 $47.80 $46.24 1,498
2023-03-13 $47.86 $47.86 $47.86 $47.86 $46.30 338
2023-03-10 $47.86 $47.86 $47.86 $47.86 $46.30 347
2023-03-09 $49.33 $49.50 $49.28 $49.50 $47.89 967
2023-03-08 $49.57 $49.57 $49.57 $49.57 $47.95 361
2023-03-07 $50.90 $50.90 $50.90 $50.90 $49.24 280
2023-03-06 $51.23 $51.23 $50.90 $50.90 $49.24 714
2023-03-03 $51.11 $51.11 $51.00 $51.00 $49.34 652
2023-03-02 $50.29 $50.29 $50.05 $50.05 $48.42 1,046
2023-03-01 $49.46 $49.55 $49.20 $49.20 $47.60 1,739
2023-02-28 $49.34 $49.34 $49.34 $49.34 $47.73 242
2023-02-27 $50.27 $50.43 $49.54 $50.43 $48.79 880
2023-02-24 $48.75 $49.62 $48.75 $49.40 $47.79 993
2023-02-23 $49.29 $49.62 $49.29 $49.62 $49.62 547
2023-02-22 $51.80 $51.80 $51.80 $51.80 $51.80 247
2023-02-21 $51.80 $51.80 $51.80 $51.80 $51.80 357
2023-02-17 $51.82 $51.82 $51.80 $51.80 $51.80 2,756
2023-02-16 $51.08 $51.70 $51.08 $51.70 $51.70 5,307
2023-02-15 $51.74 $51.74 $51.74 $51.74 $51.74 295
2023-02-14 $50.91 $50.91 $50.89 $50.89 $50.89 465
2023-02-13 $52.15 $52.15 $52.15 $52.15 $52.15 538
2023-02-10 $51.88 $52.57 $51.88 $52.30 $52.30 1,537
2023-02-09 $52.21 $52.21 $51.90 $51.90 $51.90 566
2023-02-08 $53.50 $53.50 $53.50 $53.50 $53.50 169
2023-02-07 $53.50 $53.50 $53.50 $53.50 $53.50 400
2023-02-06 $54.23 $54.23 $53.52 $53.52 $53.52 2,831
2023-02-03 $54.46 $54.47 $53.61 $54.00 $54.00 1,949
2023-02-02 $54.42 $54.42 $54.20 $54.20 $54.20 1,228
2023-02-01 $54.40 $54.50 $54.40 $54.50 $54.50 1,228
2023-01-31 $52.85 $52.85 $52.85 $52.85 $52.85 226
2023-01-30 $53.49 $54.45 $53.49 $53.90 $53.90 1,908
2023-01-27 $54.65 $54.65 $54.00 $54.47 $54.47 1,233
2023-01-26 $52.93 $53.13 $52.93 $53.13 $53.13 2,033
2023-01-25 $53.35 $53.35 $53.00 $53.20 $53.20 2,375
2023-01-24 $52.40 $52.40 $52.40 $52.40 $52.40 1,217
2023-01-23 $52.67 $53.20 $52.67 $53.20 $53.20 3,266
2023-01-20 $53.15 $53.15 $52.52 $52.85 $52.85 4,154
2023-01-19 $52.20 $52.20 $52.00 $52.00 $52.00 1,651
2023-01-18 $51.50 $51.55 $51.15 $51.45 $51.45 1,770
2023-01-17 $51.16 $51.17 $51.00 $51.00 $51.00 4,420
2023-01-13 $50.24 $50.50 $50.24 $50.50 $50.50 798
2023-01-12 $50.57 $50.57 $50.50 $50.50 $50.50 672
2023-01-11 $50.03 $50.03 $49.95 $49.95 $49.95 453
2023-01-10 $53.40 $53.40 $53.40 $53.40 $53.40 219
2023-01-09 $52.84 $53.81 $52.84 $53.40 $53.40 4,758
2023-01-06 $54.17 $54.17 $53.60 $53.60 $53.60 1,282
2023-01-05 $53.26 $53.42 $51.78 $53.42 $53.42 1,005
2023-01-04 $51.97 $51.97 $50.66 $50.66 $50.66 615
2023-01-03 $48.91 $50.98 $48.91 $50.30 $50.30 3,620
2022-12-30 $51.84 $51.84 $51.00 $51.00 $51.00 1,266
2022-12-29 $51.00 $51.00 $51.00 $51.00 $51.00 780
2022-12-28 $49.99 $51.87 $49.99 $51.25 $51.25 5,793
2022-12-27 $49.82 $52.23 $49.82 $51.40 $51.40 2,636
2022-12-23 $52.05 $52.05 $52.05 $52.05 $52.05 658
2022-12-22 $50.60 $50.60 $50.35 $50.35 $50.35 610
2022-12-21 $50.59 $51.66 $50.59 $50.90 $50.90 2,402
2022-12-20 $49.85 $50.70 $49.85 $50.70 $50.70 1,587
2022-12-19 $49.47 $51.33 $49.47 $50.00 $50.00 4,096
2022-12-16 $48.97 $50.00 $48.97 $50.00 $50.00 2,927
2022-12-15 $50.33 $51.81 $50.33 $51.00 $51.00 7,509
2022-12-14 $50.53 $52.42 $50.49 $51.10 $51.10 3,364
2022-12-13 $49.90 $50.10 $49.82 $50.10 $50.10 2,474
2022-12-12 $48.29 $49.21 $48.29 $49.21 $49.21 2,212
2022-12-09 $49.40 $49.40 $49.30 $49.30 $49.30 1,403
2022-12-08 $48.28 $49.64 $48.28 $49.00 $49.00 1,540
2022-12-07 $47.72 $48.30 $47.72 $48.30 $48.30 1,935
2022-12-06 $46.87 $49.23 $46.87 $47.50 $47.50 1,992
2022-12-05 $46.54 $48.68 $46.54 $47.35 $47.35 2,237
2022-12-02 $47.48 $49.24 $47.48 $48.70 $48.70 1,872
2022-12-01 $48.77 $50.60 $48.77 $48.94 $48.94 1,510
2022-11-30 $47.29 $48.35 $47.29 $48.35 $48.35 1,602
2022-11-29 $47.70 $49.00 $47.70 $48.40 $48.40 2,979
2022-11-28 $46.11 $48.16 $46.11 $47.50 $47.50 1,204
2022-11-25 $46.47 $48.91 $46.47 $47.40 $47.40 2,084
2022-11-23 $47.24 $49.42 $47.24 $48.15 $48.15 2,189
2022-11-22 $46.49 $47.20 $46.49 $47.20 $47.20 1,235
2022-11-21 $45.76 $47.75 $45.76 $47.75 $47.75 1,326
2022-11-18 $45.14 $45.70 $45.10 $45.70 $45.70 4,078
2022-11-17 $46.67 $47.00 $46.67 $47.00 $47.00 2,246
2022-11-16 $47.51 $47.85 $47.51 $47.85 $47.85 2,212
2022-11-15 $48.47 $48.90 $48.47 $48.90 $48.90 2,660
2022-11-14 $49.26 $49.26 $49.26 $49.26 $49.26 517
2022-11-11 $47.75 $47.75 $46.38 $47.10 $47.10 2,405
2022-11-10 $48.00 $48.01 $48.00 $48.01 $48.01 748
2022-11-09 $46.37 $49.09 $46.37 $47.35 $47.35 3,324
2022-11-08 $47.08 $47.50 $46.98 $47.50 $47.50 1,508
2022-11-07 $48.63 $48.63 $46.87 $47.60 $47.60 1,834
2022-11-04 $47.39 $48.25 $47.39 $48.25 $48.25 1,381
2022-11-03 $47.11 $48.10 $47.11 $48.10 $48.10 2,611
2022-11-02 $47.25 $47.70 $47.25 $47.70 $47.70 794
2022-11-01 $46.88 $47.00 $46.88 $47.00 $47.00 808
2022-10-31 $45.21 $46.87 $45.21 $45.80 $45.80 2,482
2022-10-28 $46.88 $46.88 $45.76 $46.47 $46.47 2,984
2022-10-27 $45.18 $45.65 $45.15 $45.65 $45.65 1,575
2022-10-26 $45.94 $46.10 $45.94 $46.10 $46.10 1,174
2022-10-25 $44.39 $45.43 $44.39 $45.00 $45.00 662
2022-10-24 $48.74 $48.74 $46.98 $48.00 $48.00 3,021
2022-10-21 $46.98 $48.19 $46.98 $48.03 $48.03 1,921
2022-10-20 $49.94 $49.94 $49.29 $49.29 $49.29 755
2022-10-19 $49.82 $49.82 $48.96 $49.45 $49.45 2,115
2022-10-18 $48.63 $49.15 $48.63 $49.15 $49.15 860
2022-10-17 $50.75 $50.75 $50.75 $50.75 $50.75 662
2022-10-14 $49.34 $49.52 $49.34 $49.52 $49.52 795
2022-10-13 $50.12 $50.12 $50.12 $50.12 $50.12 806
2022-10-12 $50.35 $50.50 $50.27 $50.50 $50.50 5,357
2022-10-11 $51.39 $51.80 $51.39 $51.80 $51.80 944
2022-10-10 $51.84 $52.36 $51.06 $52.26 $52.26 1,044
2022-10-07 $51.44 $52.00 $51.44 $52.00 $52.00 2,250
2022-10-06 $52.13 $52.70 $52.13 $52.70 $52.70 3,458
2022-10-05 $52.20 $52.80 $51.91 $52.80 $52.80 1,963
2022-10-04 $52.99 $52.99 $52.99 $52.99 $52.99 579
2022-10-03 $53.15 $53.15 $53.15 $53.15 $53.15 1,577
2022-09-30 $50.11 $50.87 $50.11 $50.60 $50.60 2,395
2022-09-29 $51.10 $51.10 $51.10 $51.10 $51.10 952
2022-09-28 $52.89 $53.25 $52.89 $53.25 $53.25 2,026
2022-09-27 $52.61 $53.20 $52.61 $53.20 $53.20 848
2022-09-26 $53.93 $53.93 $53.50 $53.50 $53.50 994
2022-09-23 $55.97 $55.97 $54.32 $54.80 $54.80 833
2022-09-22 $57.54 $57.54 $57.54 $57.54 $57.54 7,357
2022-09-21 $55.80 $56.70 $55.80 $56.70 $56.70 1,088
2022-09-20 $56.42 $56.42 $56.00 $56.00 $56.00 805
2022-09-19 $57.34 $57.34 $56.50 $56.50 $56.50 1,218
2022-09-16 $56.88 $56.88 $55.72 $56.20 $56.20 9,357
2022-09-15 $56.89 $56.89 $55.91 $55.91 $55.91 932
2022-09-14 $53.80 $53.80 $53.80 $53.80 $53.80 420
2022-09-13 $53.75 $53.75 $53.75 $53.75 $53.75 384
2022-09-12 $56.01 $56.01 $55.20 $55.20 $55.20 904
2022-09-09 $54.30 $55.60 $54.30 $55.40 $55.40 1,360
2022-09-08 $54.00 $54.50 $54.00 $54.50 $54.50 1,692
2022-09-07 $56.24 $56.24 $56.24 $56.24 $56.24 388
2022-09-06 $56.24 $56.24 $56.24 $56.24 $56.24 458
2022-09-02 $54.63 $54.63 $54.01 $54.30 $54.30 1,334
2022-09-01 $52.87 $54.10 $52.87 $54.10 $54.10 1,069
2022-08-31 $52.61 $52.61 $52.61 $52.61 $52.61 399
2022-08-30 $50.94 $51.25 $50.94 $51.25 $51.25 604
2022-08-29 $53.15 $53.15 $51.49 $51.86 $51.86 996
2022-08-26 $50.78 $50.78 $50.78 $50.78 $50.78 570
2022-08-25 $51.50 $51.50 $51.50 $51.50 $51.50 155
2022-08-24 $51.50 $51.50 $51.50 $51.50 $51.50 422
2022-08-23 $52.50 $52.50 $52.50 $52.50 $52.50 152
2022-08-22 $53.53 $53.53 $51.49 $52.50 $52.50 1,423
2022-08-19 $50.83 $50.83 $50.83 $50.83 $50.83 552
2022-08-18 $51.00 $51.00 $51.00 $51.00 $51.00 240
2022-08-17 $51.00 $51.00 $51.00 $51.00 $51.00 1,626
2022-08-16 $49.30 $50.10 $49.30 $50.10 $49.57 585
2022-08-15 $50.65 $50.70 $49.61 $50.40 $49.86 1,043
2022-08-12 $51.43 $51.43 $51.43 $51.43 $50.88 948
2022-08-11 $55.23 $55.23 $55.00 $55.00 $54.41 1,892
2022-08-10 $53.63 $53.96 $53.55 $53.55 $52.98 506
2022-08-09 $53.96 $53.96 $53.21 $53.55 $52.98 843
2022-08-08 $54.90 $54.90 $53.90 $53.90 $53.32 1,352
2022-08-05 $52.38 $53.25 $52.38 $53.25 $52.68 867
2022-08-04 $54.35 $54.35 $54.35 $54.35 $53.77 1,036
2022-08-03 $54.97 $55.07 $54.97 $55.07 $54.48 716
2022-08-02 $54.75 $54.75 $54.75 $54.75 $54.17 1,330
2022-08-01 $55.51 $55.51 $54.50 $54.50 $53.92 1,311
2022-07-29 $53.15 $53.15 $53.15 $53.15 $52.58 428
2022-07-28 $52.96 $53.15 $52.93 $53.15 $52.58 924
2022-07-27 $52.65 $52.65 $52.65 $52.65 $52.09 468
2022-07-26 $53.09 $53.09 $53.09 $53.09 $52.52 2,803
2022-07-25 $54.90 $54.90 $54.90 $54.90 $54.31 643
2022-07-22 $55.60 $55.60 $54.45 $54.90 $54.31 1,424
2022-07-21 $54.00 $54.00 $54.00 $54.00 $53.42 326
2022-07-20 $53.44 $54.00 $53.44 $54.00 $53.42 1,205
2022-07-19 $53.75 $53.75 $53.75 $53.75 $53.18 533
2022-07-18 $53.40 $53.40 $52.25 $52.25 $51.69 2,021
2022-07-15 $53.12 $53.12 $50.94 $52.00 $51.45 863
2022-07-14 $51.25 $51.25 $51.25 $51.25 $50.70 417
2022-07-13 $52.10 $52.10 $52.10 $52.10 $51.54 582
2022-07-12 $52.48 $53.16 $52.48 $52.50 $51.94 1,177
2022-07-11 $51.75 $51.75 $51.75 $51.75 $51.20 299
2022-07-08 $50.54 $51.75 $50.54 $51.75 $51.20 1,194
2022-07-07 $52.96 $52.96 $52.96 $52.96 $52.40 517
2022-07-06 $51.69 $51.69 $51.63 $51.65 $51.10 911
2022-07-05 $52.64 $52.64 $52.64 $52.64 $52.08 636
2022-07-01 $52.16 $53.00 $52.16 $52.64 $52.08 1,631
2022-06-30 $52.58 $52.58 $52.50 $52.50 $51.94 1,191
2022-06-29 $53.37 $53.37 $52.06 $52.45 $51.89 1,915
2022-06-28 $53.82 $53.82 $52.75 $52.75 $52.19 820
2022-06-27 $53.63 $53.63 $53.40 $53.40 $52.83 2,162
2022-06-24 $51.70 $52.00 $51.69 $52.00 $51.45 3,851
2022-06-23 $52.33 $52.33 $51.56 $52.00 $51.45 1,056
2022-06-22 $51.15 $51.15 $51.15 $51.15 $50.60 1,603
2022-06-21 $51.74 $51.74 $51.15 $51.15 $50.60 1,099
2022-06-17 $49.73 $50.25 $49.73 $50.25 $49.71 1,211
2022-06-16 $51.12 $52.95 $51.10 $52.00 $51.45 2,055
2022-06-15 $52.21 $53.00 $52.08 $53.00 $52.43 3,129
2022-06-14 $52.86 $53.20 $52.86 $53.20 $52.63 1,114
2022-06-13 $53.28 $56.10 $53.28 $54.80 $54.22 1,416
2022-06-10 $57.61 $57.61 $56.90 $57.10 $56.49 661
2022-06-09 $57.75 $57.75 $57.75 $57.75 $57.13 242
2022-06-08 $57.75 $57.75 $57.75 $57.75 $57.13 94
2022-06-07 $57.98 $57.98 $57.75 $57.75 $57.13 590
2022-06-06 $57.76 $57.76 $57.60 $57.60 $56.99 2,090
2022-06-03 $56.84 $58.28 $56.84 $56.87 $56.26 718
2022-06-02 $56.67 $57.43 $56.67 $57.20 $56.59 1,636
2022-06-01 $58.91 $58.91 $58.70 $58.70 $58.07 720
2022-05-31 $57.80 $59.09 $57.80 $59.09 $58.46 808
2022-05-27 $55.70 $55.70 $55.70 $55.70 $55.11 485
2022-05-26 $55.41 $55.70 $55.41 $55.70 $55.11 1,951
2022-05-25 $54.51 $55.00 $54.51 $55.00 $54.41 1,780
2022-05-24 $55.45 $55.70 $55.45 $55.70 $55.11 2,510
2022-05-23 $55.53 $55.53 $54.50 $55.10 $54.51 1,428
2022-05-20 $54.99 $55.00 $54.71 $55.00 $54.41 1,611
2022-05-19 $52.83 $53.35 $52.83 $53.35 $52.78 961
2022-05-18 $53.13 $53.13 $53.08 $53.08 $52.51 1,696
2022-05-17 $52.25 $52.25 $52.25 $52.25 $51.69 303
2022-05-16 $52.25 $52.35 $52.06 $52.25 $51.69 2,426
2022-05-13 $52.00 $52.68 $52.00 $52.68 $52.12 5,556
2022-05-12 $50.80 $52.46 $50.80 $50.80 $50.26 1,836
2022-05-11 $52.40 $52.95 $52.35 $52.35 $51.79 1,435
2022-05-10 $52.34 $54.64 $52.34 $53.40 $52.83 2,119
2022-05-09 $54.68 $54.68 $53.02 $53.02 $52.45 1,033
2022-05-06 $53.47 $53.50 $53.41 $53.50 $52.93 1,341
2022-05-05 $52.93 $54.50 $52.93 $53.42 $52.85 1,942
2022-05-04 $52.81 $52.81 $52.81 $52.81 $52.25 731
2022-05-03 $52.58 $53.40 $52.58 $53.05 $52.48 1,166
2022-05-02 $52.08 $52.75 $52.04 $52.75 $52.19 1,754
2022-04-29 $55.80 $55.80 $55.80 $55.80 $55.20 422
2022-04-28 $54.79 $55.80 $54.79 $55.80 $55.20 1,628
2022-04-27 $54.50 $54.50 $54.50 $54.50 $53.92 855
2022-04-26 $53.72 $53.72 $52.99 $53.19 $52.62 2,458
2022-04-25 $54.00 $55.28 $53.61 $54.81 $54.23 637
2022-04-22 $54.81 $54.81 $54.81 $54.81 $54.23 637
2022-04-21 $54.31 $55.85 $54.31 $55.85 $55.25 3,698
2022-04-20 $55.29 $55.85 $54.98 $54.98 $54.39 3,708
2022-04-19 $55.92 $56.17 $55.92 $56.10 $55.50 2,163
2022-04-18 $56.57 $56.57 $55.60 $55.80 $55.20 1,805
2022-04-14 $56.95 $56.95 $56.23 $56.90 $56.29 1,696
2022-04-13 $56.48 $56.48 $56.10 $56.10 $55.50 2,145
2022-04-12 $55.45 $55.45 $55.45 $55.45 $54.86 408
2022-04-11 $55.45 $55.45 $55.45 $55.45 $54.86 566
2022-04-08 $58.26 $58.26 $58.26 $58.26 $57.64 673
2022-04-07 $56.56 $56.80 $56.53 $56.80 $56.19 1,796
2022-04-06 $56.11 $56.11 $56.11 $56.11 $55.51 357
2022-04-05 $56.44 $56.44 $56.44 $56.44 $55.84 460
2022-04-04 $57.57 $57.85 $57.57 $57.85 $57.23 669
2022-04-01 $57.15 $58.79 $56.94 $56.94 $56.33 674
2022-03-31 $57.10 $57.10 $57.10 $57.10 $56.49 248
2022-03-30 $57.35 $57.35 $57.10 $57.10 $56.49 1,139
2022-03-29 $59.35 $59.35 $59.35 $59.35 $58.72 385
2022-03-28 $57.83 $58.22 $57.83 $58.22 $57.60 720
2022-03-25 $59.69 $59.69 $59.69 $59.69 $59.05 586
2022-03-24 $57.70 $57.70 $57.70 $57.70 $57.08 614
2022-03-23 $57.36 $57.70 $57.36 $57.70 $57.08 636
2022-03-22 $54.35 $55.04 $54.35 $55.04 $54.45 1,227
2022-03-21 $55.78 $55.85 $55.60 $55.60 $55.01 1,593
2022-03-18 $56.86 $56.86 $56.86 $56.86 $56.25 550
2022-03-17 $54.90 $55.80 $54.90 $55.80 $55.20 1,567
2022-03-16 $55.31 $55.31 $55.31 $55.31 $53.23 665
2022-03-15 $54.87 $55.09 $54.87 $55.09 $51.57 913
2022-03-14 $54.25 $54.25 $54.25 $54.25 $50.78 339
2022-03-11 $53.79 $54.25 $53.79 $54.25 $50.78 4,350
2022-03-10 $56.00 $56.38 $56.00 $56.38 $52.77 680
2022-03-09 $55.92 $57.08 $55.92 $56.25 $52.65 1,279
2022-03-08 $57.35 $57.35 $56.90 $56.90 $53.26 1,108
2022-03-07 $57.83 $57.83 $56.31 $56.31 $52.71 627
2022-03-04 $56.72 $57.70 $56.72 $57.70 $54.01 2,704
2022-03-03 $59.00 $59.00 $59.00 $59.00 $55.23 793
2022-03-02 $60.10 $60.25 $60.10 $60.25 $56.40 484
2022-03-01 $58.96 $58.96 $58.96 $58.96 $55.18 419
2022-02-28 $60.06 $60.06 $59.80 $59.80 $55.97 576
2022-02-25 $60.24 $60.29 $60.24 $60.25 $56.40 1,200
2022-02-24 $59.25 $59.25 $59.25 $59.25 $55.46 694
2022-02-23 $60.00 $60.00 $60.00 $60.00 $56.16 638
2022-02-22 $59.00 $59.83 $59.00 $59.83 $56.00 2,464
2022-02-18 $60.00 $60.00 $60.00 $60.00 $56.16 636
2022-02-17 $60.68 $60.68 $60.14 $60.20 $56.35 1,798
2022-02-16 $60.30 $60.30 $60.30 $60.30 $56.44 738
2022-02-15 $61.32 $61.32 $60.60 $60.60 $56.72 941
2022-02-14 $60.25 $60.25 $60.25 $60.25 $56.40 566
2022-02-11 $60.10 $60.10 $60.10 $60.10 $56.25 2,645
2022-02-10 $60.21 $60.95 $60.21 $60.95 $57.05 724
2022-02-09 $60.00 $60.62 $60.00 $60.25 $56.40 590
2022-02-08 $62.34 $62.34 $61.59 $61.80 $57.85 1,010
2022-02-07 $59.99 $61.72 $59.99 $61.10 $57.19 1,355
2022-02-04 $59.85 $60.45 $59.85 $60.45 $56.58 1,603
2022-02-03 $59.99 $60.45 $59.99 $60.45 $56.58 642
2022-02-02 $60.16 $60.16 $59.02 $59.90 $56.07 2,003
2022-02-01 $60.16 $60.16 $60.00 $60.00 $56.16 1,307
2022-01-31 $59.46 $59.66 $58.23 $59.55 $55.74 2,803
2022-01-28 $59.95 $59.95 $59.03 $59.03 $55.26 934
2022-01-27 $60.39 $60.45 $59.33 $59.90 $56.07 1,480
2022-01-26 $60.30 $60.30 $59.06 $59.40 $55.60 2,295
2022-01-25 $60.38 $60.38 $60.11 $60.25 $56.40 2,391
2022-01-24 $60.16 $60.16 $59.20 $59.20 $55.41 3,734
2022-01-21 $59.72 $59.72 $59.50 $59.50 $55.69 1,410
2022-01-20 $59.10 $59.80 $59.10 $59.21 $55.42 4,437
2022-01-19 $59.15 $59.15 $59.15 $59.15 $55.37 3,437
2022-01-18 $59.70 $59.70 $58.18 $59.15 $55.37 3,437
2022-01-14 $59.62 $59.62 $59.15 $59.15 $55.37 1,489
2022-01-13 $59.44 $59.44 $58.70 $58.70 $54.94 2,508
2022-01-12 $58.50 $58.50 $58.50 $58.50 $54.76 174
2022-01-11 $58.50 $58.50 $58.50 $58.50 $54.76 438
2022-01-10 $57.57 $57.57 $56.61 $57.50 $53.82 3,739
2022-01-07 $58.12 $58.12 $58.12 $58.12 $54.40 469
2022-01-06 $57.00 $58.17 $57.00 $58.05 $54.34 1,804
2022-01-05 $54.55 $55.86 $54.55 $54.55 $51.06 1,628
2022-01-04 $54.44 $55.70 $54.44 $55.70 $52.14 2,036
2022-01-03 $56.23 $56.23 $55.90 $55.90 $52.32 1,717
2021-12-31 $56.25 $56.25 $56.25 $56.25 $52.65 260
2021-12-30 $56.45 $56.54 $56.25 $56.25 $52.65 1,216
2021-12-29 $55.40 $55.40 $55.35 $55.35 $51.81 1,141
2021-12-28 $56.03 $56.03 $56.00 $56.00 $52.42 798
2021-12-27 $56.46 $56.46 $56.25 $56.25 $52.65 1,776
2021-12-23 $54.72 $56.00 $54.72 $56.00 $52.42 964
2021-12-22 $54.21 $55.89 $54.00 $54.80 $51.29 2,327
2021-12-21 $55.60 $55.92 $55.60 $55.92 $52.34 3,390
2021-12-20 $53.63 $54.25 $53.63 $54.25 $50.78 10,026
2021-12-17 $54.63 $54.85 $54.63 $54.85 $51.34 1,437
2021-12-16 $54.84 $54.84 $54.84 $54.84 $51.33 832
2021-12-15 $56.25 $56.25 $56.25 $56.25 $52.65 922
2021-12-14 $55.19 $55.42 $55.19 $55.42 $51.87 1,623
2021-12-13 $56.69 $56.69 $54.85 $55.25 $51.72 1,775
2021-12-10 $55.28 $55.45 $55.28 $55.45 $51.90 1,950
2021-12-09 $55.16 $55.25 $55.16 $55.25 $51.72 1,716
2021-12-08 $53.55 $55.08 $53.55 $54.90 $51.39 1,822
2021-12-07 $55.42 $55.42 $53.81 $54.95 $51.43 778
2021-12-06 $55.12 $56.84 $55.12 $56.84 $53.21 1,071
2021-12-03 $55.95 $57.59 $55.95 $57.35 $53.68 1,659
2021-12-02 $56.55 $56.82 $56.55 $56.82 $53.18 907
2021-12-01 $57.27 $57.27 $56.98 $57.00 $53.35 1,270
2021-11-30 $57.71 $57.71 $57.10 $57.10 $53.45 708
2021-11-29 $59.27 $59.27 $58.95 $58.95 $55.18 891
2021-11-26 $58.30 $58.30 $58.30 $58.30 $54.57 600
2021-11-24 $60.14 $60.14 $60.14 $60.14 $56.29 423
2021-11-23 $59.80 $60.10 $59.80 $60.10 $56.25 1,489
2021-11-22 $60.50 $60.99 $60.46 $60.99 $57.09 1,240
2021-11-19 $59.14 $60.70 $59.14 $60.70 $56.82 1,126
2021-11-18 $60.27 $60.27 $60.27 $60.27 $56.42 322
2021-11-17 $60.80 $60.80 $60.27 $60.27 $56.42 474
2021-11-16 $60.80 $60.80 $60.80 $60.80 $56.91 501
2021-11-15 $60.45 $60.45 $60.35 $60.35 $56.49 685
2021-11-12 $60.17 $60.17 $60.17 $60.17 $56.32 303
2021-11-11 $60.19 $60.19 $60.17 $60.17 $56.32 776
2021-11-10 $59.52 $60.10 $59.52 $60.10 $56.25 1,301
2021-11-09 $60.05 $60.05 $60.05 $60.05 $56.21 194
2021-11-08 $60.28 $60.28 $60.05 $60.05 $56.21 792
2021-11-05 $60.08 $60.08 $60.08 $60.08 $56.24 368
2021-11-04 $57.75 $57.75 $57.75 $57.75 $54.06 450
2021-11-03 $58.01 $58.05 $58.01 $58.05 $54.34 1,168
2021-11-02 $60.25 $60.25 $58.70 $60.05 $56.21 919
2021-11-01 $58.85 $58.85 $58.08 $58.08 $54.36 1,330
2021-10-29 $58.53 $58.53 $58.45 $58.45 $54.71 1,617
2021-10-28 $57.55 $57.55 $57.40 $57.40 $53.73 1,819
2021-10-27 $56.40 $56.40 $56.40 $56.40 $52.79 155
2021-10-26 $56.40 $56.40 $56.40 $56.40 $52.79 334
2021-10-25 $57.61 $57.61 $57.61 $57.61 $53.92 369
2021-10-22 $57.81 $57.81 $57.08 $57.61 $53.92 1,688
2021-10-21 $57.45 $57.45 $57.45 $57.45 $53.77 500
2021-10-20 $58.47 $58.47 $58.05 $58.05 $54.34 746
2021-10-19 $56.20 $56.20 $56.20 $56.20 $52.60 730
2021-10-18 $56.20 $56.20 $56.20 $56.20 $52.60 343
2021-10-15 $56.29 $56.29 $56.20 $56.20 $52.60 999
2021-10-14 $56.43 $56.43 $56.43 $56.43 $52.82 312
2021-10-13 $56.34 $56.34 $56.34 $56.34 $52.73 425
2021-10-12 $54.80 $54.80 $54.80 $54.80 $51.29 704
2021-10-11 $53.35 $53.35 $53.35 $53.35 $49.93 136
2021-10-08 $53.40 $53.40 $53.35 $53.35 $49.93 755
2021-10-07 $52.30 $53.25 $52.30 $53.25 $49.84 600
2021-10-06 $53.23 $53.23 $53.15 $53.20 $49.80 796
2021-10-05 $52.67 $52.67 $52.55 $52.55 $49.19 807
2021-10-04 $51.50 $51.70 $50.75 $50.75 $47.50 1,355
2021-10-01 $51.92 $51.92 $50.84 $50.84 $47.59 3,036
2021-09-30 $53.48 $53.48 $53.00 $53.00 $49.61 757
2021-09-29 $51.30 $51.30 $51.30 $51.30 $48.02 3,612
2021-09-28 $50.12 $50.12 $50.12 $50.12 $46.91 1,306
2021-09-27 $51.16 $51.16 $50.92 $50.92 $47.66 969
2021-09-24 $50.85 $50.85 $50.85 $50.85 $47.60 415
2021-09-23 $50.78 $50.78 $50.38 $50.38 $47.16 7,074
2021-09-22 $51.94 $51.94 $51.07 $51.20 $47.92 1,577
2021-09-21 $51.08 $52.29 $50.93 $52.29 $48.94 2,054
2021-09-20 $52.21 $52.21 $51.60 $51.60 $48.30 687
2021-09-17 $52.26 $52.26 $51.58 $51.58 $48.28 3,100
2021-09-16 $53.63 $53.63 $52.86 $53.45 $50.03 866
2021-09-15 $53.96 $53.96 $53.21 $53.21 $49.81 3,636
2021-09-14 $54.00 $54.00 $54.00 $54.00 $50.55 566
2021-09-13 $54.60 $54.60 $54.60 $54.60 $51.11 427
2021-09-10 $54.25 $54.25 $54.25 $54.25 $50.78 216
2021-09-09 $54.25 $54.25 $54.25 $54.25 $50.78 258
2021-09-08 $55.31 $55.31 $54.25 $54.25 $50.78 2,594
2021-09-07 $55.32 $55.32 $55.32 $55.32 $51.78 783
2021-09-03 $56.86 $56.86 $56.40 $56.40 $52.79 1,347
2021-09-02 $57.26 $57.26 $56.92 $56.92 $53.28 890
2021-09-01 $57.43 $57.43 $57.00 $57.00 $53.35 1,486
2021-08-31 $54.60 $54.60 $54.60 $54.60 $51.11 568
2021-08-30 $56.29 $56.29 $56.29 $56.29 $52.69 100
2021-08-27 $56.29 $56.29 $56.29 $56.29 $52.69 361
2021-08-26 $56.80 $56.80 $56.60 $56.80 $53.17 1,873
2021-08-25 $56.36 $56.36 $56.32 $56.32 $52.72 766
2021-08-24 $54.71 $54.71 $54.71 $54.71 $51.21 148
2021-08-23 $54.71 $54.71 $54.71 $54.71 $51.21 350
2021-08-20 $56.50 $56.50 $56.50 $56.50 $52.89 512
2021-08-19 $55.85 $55.85 $55.85 $55.85 $52.28 801
2021-08-18 $55.98 $55.98 $55.98 $55.98 $52.40 242
2021-08-17 $55.98 $55.98 $55.98 $55.98 $51.99 360
2021-08-16 $56.89 $56.89 $56.89 $56.89 $52.83 554
2021-08-13 $56.28 $56.28 $56.28 $56.28 $52.27 296
2021-08-12 $57.81 $57.81 $57.81 $57.81 $53.68 463
2021-08-11 $58.20 $58.20 $58.20 $58.20 $54.05 271
2021-08-10 $58.20 $58.20 $58.20 $58.20 $54.05 564
2021-08-09 $57.46 $57.46 $57.46 $57.46 $53.36 247
2021-08-06 $57.46 $57.46 $57.46 $57.46 $53.36 139
2021-08-05 $57.37 $57.46 $57.37 $57.46 $53.36 840
2021-08-04 $58.38 $58.38 $58.18 $58.18 $54.03 716
2021-08-03 $59.09 $59.38 $59.09 $59.30 $55.07 989
2021-08-02 $58.70 $60.42 $58.70 $60.42 $56.11 468
2021-07-30 $59.78 $59.95 $59.78 $59.95 $55.68 688
2021-07-29 $61.91 $61.91 $61.71 $61.71 $57.31 578
2021-07-28 $62.96 $62.96 $62.96 $62.96 $58.47 240
2021-07-27 $62.96 $62.96 $62.96 $62.96 $58.47 245
2021-07-26 $62.96 $62.96 $62.96 $62.96 $58.47 1,310
2021-07-23 $62.29 $62.29 $62.29 $62.29 $57.85 351
2021-07-22 $61.59 $62.29 $61.49 $62.29 $57.85 984
2021-07-21 $62.24 $62.24 $62.24 $62.24 $57.80 357
2021-07-20 $62.03 $62.24 $61.99 $62.24 $57.80 1,224
2021-07-19 $61.41 $61.41 $61.41 $61.41 $57.03 557
2021-07-16 $63.52 $63.59 $63.52 $63.59 $59.06 980
2021-07-15 $63.30 $63.30 $63.30 $63.30 $58.79 484
2021-07-14 $62.60 $62.60 $62.60 $62.60 $58.14 466
2021-07-13 $64.43 $64.43 $64.08 $64.08 $59.51 1,875
2021-07-12 $64.53 $64.53 $64.53 $64.53 $59.93 402
2021-07-09 $64.69 $64.69 $64.69 $64.69 $60.08 1,109
2021-07-08 $66.05 $66.05 $66.05 $66.05 $61.34 334
2021-07-07 $65.22 $65.22 $65.20 $65.20 $60.55 692
2021-07-06 $63.75 $63.75 $63.75 $63.75 $59.21 563
2021-07-02 $63.86 $63.86 $63.86 $63.86 $59.30 208
2021-07-01 $62.54 $62.54 $62.54 $62.54 $58.09 375
2021-06-30 $64.11 $64.11 $64.11 $64.11 $59.54 420
2021-06-29 $62.84 $62.84 $62.84 $62.84 $58.36 196
2021-06-28 $62.84 $62.84 $62.84 $62.84 $58.36 353
2021-06-25 $62.93 $64.56 $62.93 $64.56 $59.96 1,379
2021-06-24 $64.34 $64.34 $63.74 $63.74 $59.20 907
2021-06-23 $63.45 $63.45 $63.45 $63.45 $58.92 260
2021-06-22 $63.45 $63.45 $63.45 $63.45 $58.92 316
2021-06-21 $64.26 $64.26 $62.49 $63.45 $58.92 2,626
2021-06-18 $63.25 $63.25 $63.25 $63.25 $58.74 203
2021-06-17 $63.00 $63.25 $63.00 $63.25 $58.74 668
2021-06-16 $62.25 $62.25 $62.25 $62.25 $57.81 514
2021-06-15 $62.67 $62.77 $62.67 $62.77 $58.30 496
2021-06-14 $63.03 $63.03 $63.03 $63.03 $58.54 178
2021-06-11 $63.03 $63.03 $63.03 $63.03 $58.54 511
2021-06-10 $62.88 $62.88 $62.88 $62.88 $58.40 952
2021-06-09 $62.72 $62.72 $62.72 $62.72 $58.25 341
2021-06-08 $64.32 $64.32 $62.72 $62.72 $58.25 743
2021-06-07 $64.44 $64.44 $64.44 $64.44 $59.85 502
2021-06-04 $64.42 $64.42 $64.42 $64.42 $59.83 419
2021-06-03 $64.42 $64.42 $64.42 $64.42 $59.83 323
2021-06-02 $64.50 $64.50 $63.79 $63.80 $59.25 982
2021-06-01 $64.96 $64.96 $64.96 $64.96 $60.33 406
2021-05-28 $65.10 $65.38 $65.10 $65.38 $60.72 612
2021-05-27 $65.20 $65.20 $65.20 $65.20 $60.55 505
2021-05-26 $64.45 $64.45 $64.15 $64.15 $59.58 1,387
2021-05-25 $64.18 $64.18 $63.90 $63.90 $59.35 777
2021-05-24 $64.25 $64.25 $64.25 $64.25 $59.67 226
2021-05-21 $65.40 $65.40 $64.92 $64.92 $60.29 1,376
2021-05-20 $64.87 $65.85 $64.87 $65.85 $61.16 504
2021-05-19 $65.31 $65.31 $65.31 $65.31 $60.65 598
2021-05-18 $64.65 $64.65 $64.65 $64.65 $60.04 343
2021-05-17 $64.70 $64.80 $64.65 $64.65 $60.04 879
2021-05-14 $64.19 $64.19 $64.19 $64.19 $59.61 618
2021-05-13 $66.80 $66.80 $66.80 $66.80 $62.04 680
2021-05-12 $66.78 $66.78 $65.99 $65.99 $61.29 1,178
2021-05-11 $65.90 $65.90 $65.90 $65.90 $61.20 280
2021-05-10 $66.40 $66.40 $65.90 $65.90 $61.20 1,269
2021-05-07 $66.87 $66.87 $66.87 $66.87 $62.10 195
2021-05-06 $66.87 $66.87 $66.87 $66.87 $62.10 585
2021-05-05 $65.56 $65.56 $65.48 $65.48 $60.81 1,747
2021-05-04 $66.74 $66.74 $66.74 $66.74 $61.98 934
2021-05-03 $67.78 $67.78 $67.78 $67.78 $62.95 350
2021-04-30 $67.94 $67.94 $67.78 $67.78 $62.95 574
2021-04-29 $68.14 $68.14 $66.39 $66.39 $61.66 1,808
2021-04-28 $65.96 $65.96 $65.91 $65.91 $61.21 517
2021-04-27 $65.72 $65.72 $64.20 $64.20 $59.62 781
2021-04-26 $65.29 $65.29 $65.29 $65.29 $60.64 404
2021-04-23 $64.63 $64.63 $64.63 $64.63 $60.02 504
2021-04-22 $65.00 $65.00 $65.00 $65.00 $60.37 337
2021-04-21 $64.38 $65.00 $64.38 $65.00 $60.37 1,886
2021-04-20 $64.88 $64.88 $64.48 $64.48 $59.88 744
2021-04-19 $64.87 $64.87 $64.87 $64.87 $60.24 309
2021-04-16 $64.91 $64.94 $64.91 $64.94 $60.31 686
2021-04-15 $65.78 $65.78 $64.99 $64.99 $60.36 384
2021-04-14 $64.94 $64.94 $64.94 $64.94 $60.31 546
2021-04-13 $64.60 $64.60 $64.60 $64.60 $60.00 636
2021-04-12 $64.38 $64.38 $64.38 $64.38 $59.79 598
2021-04-09 $64.65 $64.65 $64.65 $64.65 $60.04 412
2021-04-08 $65.42 $65.42 $65.42 $65.42 $60.75 810
2021-04-07 $65.65 $65.65 $65.65 $65.65 $60.97 477
2021-04-06 $66.82 $66.82 $66.82 $66.82 $62.06 433
2021-04-05 $66.98 $67.32 $66.98 $67.32 $62.52 562
2021-04-01 $66.13 $66.16 $65.58 $66.15 $61.43 1,833
2021-03-31 $66.14 $66.14 $65.70 $65.70 $61.02 1,327
2021-03-30 $66.39 $66.39 $66.20 $66.20 $61.48 558
2021-03-29 $67.19 $67.19 $67.19 $67.19 $62.40 364
2021-03-26 $66.60 $66.60 $66.60 $66.60 $61.85 503
2021-03-25 $65.94 $66.60 $65.94 $66.60 $61.85 941
2021-03-24 $66.51 $66.90 $66.51 $66.90 $60.96 511
2021-03-23 $66.50 $66.50 $66.50 $66.50 $60.60 1,220
2021-03-22 $67.12 $67.16 $67.12 $67.16 $61.19 344
2021-03-19 $66.97 $67.43 $66.97 $67.43 $61.44 1,137
2021-03-18 $67.53 $67.53 $67.53 $67.53 $61.53 596
2021-03-17 $64.32 $64.71 $64.32 $64.71 $58.96 673
2021-03-16 $64.91 $64.91 $64.91 $64.91 $59.14 909
2021-03-15 $67.76 $67.76 $67.76 $67.76 $61.75 290
2021-03-12 $67.76 $67.76 $67.76 $67.76 $61.75 475
2021-03-11 $65.37 $66.09 $65.05 $66.09 $60.22 924
2021-03-10 $65.18 $65.21 $65.18 $65.21 $59.42 494
2021-03-09 $66.54 $66.54 $65.01 $65.21 $59.42 5,414
2021-03-08 $63.85 $63.85 $62.12 $62.61 $57.05 1,269
2021-03-05 $53.49 $54.50 $53.49 $54.50 $49.66 1,210
2021-03-04 $54.58 $54.58 $54.05 $54.05 $49.25 1,999
2021-03-03 $52.45 $52.60 $52.45 $52.60 $47.93 1,018
2021-03-02 $53.05 $53.05 $53.05 $53.05 $48.34 546
2021-03-01 $51.49 $52.46 $51.49 $52.40 $47.75 1,890
2021-02-26 $53.15 $53.15 $53.10 $53.10 $48.39 1,052
2021-02-25 $54.20 $54.20 $54.20 $54.20 $49.39 818
2021-02-24 $54.33 $54.33 $54.20 $54.20 $49.39 818
2021-02-23 $52.11 $52.11 $51.02 $51.02 $46.49 1,628
2021-02-22 $49.52 $49.52 $49.14 $49.14 $44.78 768
2021-02-19 $50.15 $50.15 $50.15 $50.15 $45.69 1,260
2021-02-18 $52.13 $52.13 $51.74 $51.74 $47.15 651
2021-02-17 $51.71 $51.71 $51.05 $51.05 $46.52 930
2021-02-16 $53.69 $54.37 $53.69 $54.37 $49.55 502
2021-02-12 $53.86 $53.86 $53.86 $53.86 $49.07 365
2021-02-11 $54.77 $54.77 $53.86 $53.86 $49.07 1,770
2021-02-10 $54.47 $54.47 $54.40 $54.40 $49.57 825
2021-02-09 $55.67 $55.67 $55.67 $55.67 $50.73 659
2021-02-08 $56.59 $56.59 $56.35 $56.35 $51.35 886
2021-02-05 $58.72 $58.92 $57.44 $58.25 $53.08 5,366
2021-02-04 $59.58 $59.58 $58.80 $58.80 $53.58 1,148
2021-02-03 $59.79 $59.79 $59.17 $59.17 $53.91 998
2021-02-02 $59.45 $59.45 $58.50 $58.50 $53.31 4,752
2021-02-01 $58.20 $58.20 $58.00 $58.00 $52.85 1,014
2021-01-29 $58.10 $58.10 $58.10 $58.10 $52.94 678
2021-01-28 $58.67 $58.77 $57.73 $57.73 $52.61 1,260
2021-01-27 $58.50 $58.50 $57.18 $57.18 $52.10 1,001
2021-01-26 $59.32 $59.32 $58.85 $58.85 $53.62 771
2021-01-25 $56.25 $57.75 $56.25 $57.50 $52.39 6,301
2021-01-22 $58.18 $58.50 $57.99 $57.99 $52.84 1,134
2021-01-21 $57.74 $57.80 $57.74 $57.80 $52.67 1,079
2021-01-20 $56.60 $56.70 $56.60 $56.70 $51.67 2,417
2021-01-19 $56.87 $56.87 $56.87 $56.87 $51.82 477
2021-01-15 $56.78 $56.87 $55.97 $56.87 $51.82 1,219
2021-01-14 $56.78 $56.84 $56.78 $56.84 $51.79 832
2021-01-13 $54.87 $56.71 $54.87 $56.71 $51.67 618
2021-01-12 $57.31 $57.46 $57.31 $57.46 $52.36 1,064
2021-01-11 $58.05 $58.05 $58.00 $58.00 $52.85 2,090
2021-01-08 $57.78 $57.98 $57.70 $57.70 $52.58 907
2021-01-07 $56.82 $56.82 $56.82 $56.82 $51.77 400
2021-01-06 $57.54 $57.54 $57.25 $57.25 $52.17 898
2021-01-05 $56.78 $56.78 $56.78 $56.78 $51.74 596
2021-01-04 $55.90 $56.00 $55.90 $55.90 $50.94 1,567
2020-12-31 $57.48 $57.48 $54.16 $54.16 $49.35 1,111
2020-12-30 $57.00 $57.00 $57.00 $57.00 $51.94 598
2020-12-29 $55.57 $55.57 $55.57 $55.57 $50.64 533
2020-12-28 $55.70 $55.70 $55.50 $55.50 $50.57 602
2020-12-24 $55.17 $55.17 $55.08 $55.08 $50.19 1,073
2020-12-23 $56.00 $56.00 $56.00 $56.00 $51.03 442
2020-12-22 $56.00 $56.00 $56.00 $56.00 $51.03 359
2020-12-21 $55.88 $55.88 $55.88 $55.88 $50.92 464
2020-12-18 $55.71 $56.60 $55.71 $55.88 $50.92 864
2020-12-17 $55.74 $56.46 $55.74 $55.99 $51.02 957
2020-12-16 $56.51 $57.00 $56.51 $57.00 $51.94 644
2020-12-15 $56.99 $56.99 $56.49 $56.90 $51.85 1,070
2020-12-14 $56.31 $56.31 $56.05 $56.05 $51.07 1,152
2020-12-11 $56.00 $56.00 $56.00 $56.00 $51.03 220
2020-12-10 $56.00 $56.00 $54.91 $56.00 $51.03 1,880
2020-12-09 $54.90 $54.96 $54.64 $54.75 $49.89 2,970
2020-12-08 $55.00 $55.00 $55.00 $55.00 $50.12 372
2020-12-07 $54.72 $55.00 $54.72 $55.00 $50.12 644
2020-12-04 $54.90 $54.90 $54.90 $54.90 $50.03 244
2020-12-03 $56.53 $56.53 $54.90 $54.90 $50.03 1,000
2020-12-02 $55.50 $55.50 $55.20 $55.20 $50.30 1,059
2020-12-01 $55.23 $55.23 $55.23 $55.23 $50.33 203
2020-11-30 $53.23 $53.23 $53.23 $53.23 $48.50 360
2020-11-27 $54.86 $54.86 $54.86 $54.86 $49.99 88
2020-11-25 $54.86 $54.86 $54.00 $54.86 $49.99 973
2020-11-24 $55.29 $55.29 $54.48 $54.95 $50.07 1,361
2020-11-23 $52.62 $55.95 $52.42 $52.42 $47.77 1,723
2020-11-20 $54.00 $54.38 $54.00 $54.38 $49.55 894
2020-11-19 $49.58 $51.63 $49.58 $51.50 $46.93 1,688
2020-11-18 $50.01 $52.12 $50.01 $51.70 $47.11 1,346
2020-11-17 $52.70 $53.30 $52.50 $53.00 $48.29 4,943
2020-11-16 $51.00 $52.11 $51.00 $52.00 $47.38 1,530
2020-11-13 $51.00 $51.00 $51.00 $51.00 $46.47 647
2020-11-12 $50.90 $50.90 $50.90 $50.90 $46.38 713
2020-11-11 $51.00 $51.00 $50.60 $50.60 $46.11 506
2020-11-10 $52.40 $52.40 $51.00 $51.00 $46.47 2,321
2020-11-09 $48.81 $48.81 $47.51 $48.00 $43.74 791
2020-11-06 $45.80 $46.10 $45.80 $46.10 $42.01 652
2020-11-05 $46.86 $46.86 $46.10 $46.10 $42.01 913
2020-11-04 $47.35 $47.35 $44.32 $46.90 $42.74 1,280
2020-11-03 $47.24 $47.40 $45.90 $47.40 $43.19 10,645
2020-11-02 $45.42 $45.90 $45.42 $45.90 $41.82 591
2020-10-30 $44.60 $44.60 $44.50 $44.60 $40.64 833
2020-10-29 $44.55 $44.55 $44.55 $44.55 $40.59 262
2020-10-28 $44.55 $44.55 $43.90 $43.90 $40.00 776
2020-10-27 $45.48 $45.62 $44.76 $45.62 $41.57 2,071
2020-10-26 $45.99 $45.99 $45.12 $45.20 $41.19 744
2020-10-23 $43.65 $44.00 $43.65 $44.00 $40.09 637
2020-10-22 $43.04 $43.04 $43.04 $43.04 $39.21 790
2020-10-21 $42.62 $42.62 $42.40 $42.40 $38.64 382
2020-10-20 $41.61 $41.61 $41.61 $41.61 $37.92 362
2020-10-19 $42.30 $42.30 $41.88 $42.10 $38.36 912
2020-10-16 $41.03 $41.05 $40.60 $41.05 $37.41 3,781
2020-10-15 $41.85 $41.85 $41.85 $41.85 $38.13 488
2020-10-14 $42.70 $42.70 $42.70 $42.70 $38.91 178
2020-10-13 $43.50 $43.50 $42.23 $42.70 $38.91 623
2020-10-12 $43.30 $43.30 $43.30 $43.30 $39.46 540
2020-10-09 $42.60 $43.27 $42.60 $43.05 $39.23 2,509
2020-10-08 $43.17 $43.70 $43.17 $43.70 $39.82 20,840
2020-10-07 $43.25 $43.25 $43.25 $43.25 $39.41 44,579
2020-10-06 $42.91 $44.75 $42.91 $43.25 $39.41 105,046
2020-10-05 $42.38 $42.38 $42.30 $42.30 $38.54 80,895
2020-10-02 $39.69 $39.69 $39.69 $39.69 $36.17 300
2020-10-01 $39.69 $39.69 $39.69 $39.69 $36.17 279
2020-09-30 $39.76 $39.76 $39.76 $39.76 $36.23 130
2020-09-29 $40.31 $40.31 $40.31 $40.31 $36.73 191
2020-09-28 $39.61 $39.61 $39.61 $39.61 $36.09 225
2020-09-25 $40.70 $40.70 $40.70 $40.70 $37.09 0
2020-09-24 $40.70 $40.70 $40.70 $40.70 $37.09 1,000
2020-09-23 $40.70 $40.70 $40.70 $40.70 $37.09 50
2020-09-22 $40.70 $40.70 $40.70 $40.70 $37.09 2,600
2020-09-21 $40.22 $40.70 $40.22 $40.70 $37.09 400
2020-09-18 $41.45 $41.45 $41.45 $41.45 $37.77 338
2020-09-17 $41.37 $41.45 $41.37 $41.45 $37.77 1,764
2020-09-16 $41.68 $41.70 $41.40 $41.70 $38.00 1,071
2020-09-15 $39.90 $39.90 $39.26 $39.26 $35.77 1,507
2020-09-14 $38.89 $38.89 $38.89 $38.89 $35.44 0
2020-09-11 $38.89 $38.89 $38.89 $38.89 $35.44 100
2020-09-10 $39.84 $39.84 $39.84 $39.84 $36.30 0
2020-09-09 $39.84 $39.84 $39.84 $39.84 $36.30 3,800
2020-09-08 $38.92 $39.15 $38.92 $39.15 $35.67 440
2020-09-04 $40.00 $40.00 $40.00 $40.00 $36.45 10,420
2020-09-03 $39.90 $39.90 $39.90 $39.90 $36.36 324
2020-09-02 $40.06 $40.06 $40.06 $40.06 $36.50 100
2020-09-01 $41.96 $41.96 $41.96 $41.96 $38.23 85
2020-08-31 $41.96 $41.96 $41.96 $41.96 $38.23 73
2020-08-28 $41.96 $41.96 $41.96 $41.96 $38.23 0
2020-08-27 $41.96 $41.96 $41.96 $41.96 $38.23 1,042
2020-08-26 $41.96 $41.96 $41.96 $41.96 $38.23 285
2020-08-25 $41.48 $41.48 $41.48 $41.48 $37.80 100
2020-08-24 $40.65 $40.65 $40.65 $40.65 $37.04 0
2020-08-21 $40.65 $40.65 $40.65 $40.65 $37.04 1,000
2020-08-20 $40.65 $40.65 $40.65 $40.65 $37.04 80
2020-08-19 $40.65 $40.65 $40.65 $40.65 $36.64 0
2020-08-18 $40.65 $40.65 $40.65 $40.65 $36.64 400
2020-08-17 $40.65 $40.65 $40.65 $40.65 $36.64 0
2020-08-14 $40.37 $40.78 $40.37 $40.65 $36.64 876
2020-08-13 $41.07 $41.07 $41.07 $41.07 $37.02 600
2020-08-12 $39.02 $39.02 $39.02 $39.02 $35.17 0
2020-08-11 $39.02 $39.02 $39.02 $39.02 $35.17 600
2020-08-10 $39.02 $39.02 $39.02 $39.02 $35.17 0
2020-08-07 $39.02 $39.02 $39.02 $39.02 $35.17 14
2020-08-06 $39.02 $39.02 $39.02 $39.02 $35.17 0
2020-08-05 $39.02 $39.02 $39.02 $39.02 $35.17 0
2020-08-04 $39.02 $39.02 $39.02 $39.02 $35.17 1,800
2020-08-03 $38.45 $38.45 $38.45 $38.45 $34.66 300
2020-07-31 $40.60 $40.60 $40.60 $40.60 $36.60 13
2020-07-30 $40.18 $40.63 $40.18 $40.60 $36.60 2,800
2020-07-29 $39.90 $39.90 $39.90 $39.90 $35.97 0
2020-07-28 $39.90 $39.90 $39.90 $39.90 $35.97 0
2020-07-27 $39.83 $40.00 $39.83 $39.90 $35.97 2,130
2020-07-24 $39.20 $39.20 $39.20 $39.20 $35.34 433
2020-07-23 $40.00 $40.00 $39.87 $39.87 $35.94 300
2020-07-22 $40.58 $40.58 $40.58 $40.58 $36.58 200
2020-07-21 $40.58 $40.58 $40.58 $40.58 $36.58 13
2020-07-20 $40.58 $40.58 $40.58 $40.58 $36.58 102
2020-07-17 $39.57 $40.58 $39.57 $40.58 $36.58 1,493
2020-07-16 $40.40 $40.40 $40.40 $40.40 $36.42 100
2020-07-15 $40.40 $40.40 $40.40 $40.40 $36.42 0
2020-07-14 $40.40 $40.40 $40.40 $40.40 $36.42 24
2020-07-13 $40.40 $40.40 $40.40 $40.40 $36.42 113
2020-07-10 $42.37 $42.37 $42.37 $42.37 $38.19 0
2020-07-09 $42.37 $42.37 $42.37 $42.37 $38.19 600
2020-07-08 $42.37 $42.37 $42.37 $42.37 $38.19 90
2020-07-07 $42.37 $42.37 $42.37 $42.37 $38.19 1,046
2020-07-06 $42.00 $42.00 $42.00 $42.00 $37.86 300
2020-07-02 $40.40 $40.40 $40.40 $40.40 $36.42 1,273
2020-07-01 $41.51 $41.51 $41.51 $41.51 $37.42 0
2020-06-30 $41.51 $41.51 $41.51 $41.51 $37.42 1,896
2020-06-29 $40.67 $42.00 $40.67 $42.00 $37.86 9,521
2020-06-26 $41.43 $41.43 $41.43 $41.43 $37.35 0
2020-06-25 $41.43 $41.43 $41.43 $41.43 $37.35 188
2020-06-24 $41.12 $41.12 $40.73 $40.95 $36.91 62,104
2020-06-23 $40.86 $42.00 $40.86 $41.44 $37.36 112,580
2020-06-22 $43.47 $43.47 $42.67 $42.67 $38.46 9,075
2020-06-19 $44.06 $44.06 $42.93 $43.25 $38.99 1,900
2020-06-18 $44.20 $44.20 $44.20 $44.20 $39.84 2,079
2020-06-17 $42.40 $42.40 $42.40 $42.40 $38.22 188
2020-06-16 $42.06 $42.40 $42.06 $42.40 $38.22 578
2020-06-15 $42.55 $43.79 $42.55 $43.64 $39.34 1,737
2020-06-12 $43.39 $43.55 $43.39 $43.55 $39.26 600
2020-06-11 $42.54 $42.54 $42.54 $42.54 $38.35 732
2020-06-10 $45.60 $45.60 $45.60 $45.60 $41.11 475
2020-06-09 $46.00 $46.14 $46.00 $46.14 $41.59 6,877
2020-06-08 $45.79 $46.00 $45.79 $46.00 $41.47 1,099
2020-06-05 $45.53 $45.53 $45.10 $45.10 $40.66 7,374
2020-06-04 $42.60 $42.60 $42.60 $42.60 $38.40 572
2020-06-03 $42.83 $42.83 $42.60 $42.60 $38.40 1,773
2020-06-02 $43.07 $43.07 $43.07 $43.07 $38.83 472
2020-06-01 $39.91 $41.22 $39.91 $41.22 $37.16 8,930
2020-05-29 $40.67 $40.67 $39.43 $40.00 $36.06 2,962
2020-05-28 $39.68 $39.68 $39.68 $39.68 $35.77 2,789
2020-05-27 $39.57 $39.77 $39.57 $39.77 $35.85 2,539
2020-05-26 $40.90 $40.90 $40.37 $40.37 $36.39 1,162
2020-05-22 $40.56 $40.56 $40.56 $40.56 $36.56 18,901
2020-05-21 $42.37 $42.37 $41.94 $41.94 $37.81 1,954
2020-05-20 $42.50 $42.50 $42.50 $42.50 $38.31 1,077
2020-05-19 $43.84 $43.84 $43.84 $43.84 $39.52 1,641
2020-05-18 $43.84 $43.84 $43.84 $43.84 $39.52 696
2020-05-15 $43.84 $43.84 $43.84 $43.84 $39.52 764
2020-05-14 $43.84 $43.84 $43.84 $43.84 $39.52 427
2020-05-13 $43.84 $43.84 $43.84 $43.84 $39.52 1,421
2020-05-12 $44.06 $44.06 $43.84 $43.84 $39.52 1,993
2020-05-11 $45.45 $45.45 $45.45 $45.45 $40.97 595
2020-05-08 $45.14 $45.45 $45.14 $45.45 $40.97 2,225
2020-05-07 $44.25 $44.25 $44.25 $44.25 $39.89 181
2020-05-06 $44.13 $44.13 $44.13 $44.13 $39.78 5,253
2020-05-05 $44.00 $44.13 $44.00 $44.13 $39.78 1,149
2020-05-04 $43.70 $43.70 $43.70 $43.70 $39.39 2,197
2020-05-01 $43.51 $44.50 $42.55 $42.55 $38.36 769
2020-04-30 $44.08 $44.08 $44.08 $44.08 $39.74 707
2020-04-29 $44.50 $44.50 $44.50 $44.50 $40.11 983
2020-04-28 $45.00 $45.00 $45.00 $45.00 $40.57 503
2020-04-27 $45.07 $45.20 $45.00 $45.20 $40.75 1,393
2020-04-24 $51.53 $51.53 $51.53 $51.53 $46.45 958
2020-04-23 $51.53 $51.53 $51.53 $51.53 $46.45 924
2020-04-22 $51.58 $51.58 $51.53 $51.53 $46.45 1,156
2020-04-21 $51.17 $51.17 $51.17 $51.17 $46.13 1,132
2020-04-20 $52.00 $52.00 $51.17 $51.17 $46.13 3,138
2020-04-17 $53.00 $53.00 $53.00 $53.00 $47.78 735
2020-04-16 $52.00 $52.00 $52.00 $52.00 $46.88 1,447
2020-04-15 $51.59 $52.05 $51.59 $52.00 $46.88 3,113
2020-04-14 $52.10 $52.10 $52.10 $52.10 $46.97 2,517
2020-04-13 $52.10 $52.10 $52.10 $52.10 $46.97 140
2020-04-09 $52.10 $52.10 $52.10 $52.10 $46.97 346
2020-04-08 $52.10 $52.10 $52.10 $52.10 $46.97 1,169
2020-04-07 $51.71 $52.10 $51.71 $52.10 $46.97 1,257
2020-04-06 $49.80 $49.80 $49.80 $49.80 $44.89 1,085
2020-04-03 $49.34 $49.34 $49.34 $49.34 $44.48 1,124
2020-04-02 $48.78 $48.78 $48.78 $48.78 $43.97 763
2020-04-01 $47.63 $47.63 $47.63 $47.63 $42.94 1,897
2020-03-31 $46.62 $46.62 $46.62 $46.62 $42.03 1,058
2020-03-30 $46.62 $46.62 $46.62 $46.62 $42.03 1,182
2020-03-27 $46.89 $47.18 $46.89 $47.18 $42.53 2,093
2020-03-26 $49.55 $49.55 $49.55 $49.55 $44.67 18,629
2020-03-25 $49.55 $49.55 $49.55 $49.55 $44.67 662
2020-03-24 $49.55 $49.55 $49.55 $49.55 $44.67 1,533
2020-03-23 $49.55 $49.55 $49.55 $49.55 $44.67 1,660
2020-03-20 $49.55 $49.55 $49.55 $49.55 $44.67 1,231
2020-03-19 $48.00 $48.00 $48.00 $48.00 $43.27 1,694
2020-03-18 $46.56 $46.76 $46.56 $46.76 $42.15 2,379
2020-03-17 $46.71 $46.71 $46.71 $46.71 $40.98 3,028
2020-03-16 $46.50 $46.71 $46.50 $46.71 $40.98 2,214
2020-03-13 $46.50 $46.50 $46.50 $46.50 $40.80 710
2020-03-12 $45.80 $47.17 $44.76 $46.50 $40.80 5,326
2020-03-11 $48.96 $48.96 $48.96 $48.96 $42.96 848
2020-03-10 $48.00 $48.00 $48.00 $48.00 $42.12 621
2020-03-09 $51.71 $51.71 $51.71 $51.71 $45.37 1,435
2020-03-06 $51.19 $51.71 $51.19 $51.71 $45.37 2,449
2020-03-05 $51.32 $52.37 $51.32 $52.37 $45.95 1,689
2020-03-04 $52.75 $52.75 $52.37 $52.37 $45.95 584
2020-03-03 $56.28 $56.28 $56.28 $56.28 $49.38 703
2020-03-02 $56.28 $56.28 $56.28 $56.28 $49.38 385
2020-02-28 $56.28 $56.28 $56.28 $56.28 $49.38 404
2020-02-27 $56.28 $56.28 $56.28 $56.28 $49.38 422
2020-02-26 $56.19 $56.28 $56.19 $56.28 $49.38 944
2020-02-25 $56.19 $56.19 $56.19 $56.19 $49.30 594
2020-02-24 $56.19 $56.19 $56.19 $56.19 $49.30 1,064
2020-02-21 $56.74 $56.74 $56.74 $56.74 $49.79 1,129
2020-02-20 $56.97 $56.97 $56.97 $56.97 $49.99 546
2020-02-19 $57.94 $57.94 $57.94 $57.94 $50.84 970
2020-02-18 $58.82 $58.82 $57.60 $58.75 $51.55 4,113
2020-02-14 $57.83 $57.83 $57.83 $57.83 $50.74 269
2020-02-13 $57.83 $57.83 $57.83 $57.83 $50.74 485
2020-02-12 $57.83 $57.83 $57.83 $57.83 $50.74 390
2020-02-11 $57.83 $57.83 $57.83 $57.83 $50.74 916
2020-02-10 $56.87 $56.87 $56.87 $56.87 $49.90 182
2020-02-07 $56.87 $56.87 $56.67 $56.87 $49.90 13,943
2020-02-06 $59.00 $59.00 $59.00 $59.00 $51.77 229
2020-02-05 $59.51 $59.51 $59.00 $59.00 $51.77 493
2020-02-04 $57.00 $58.62 $57.00 $58.25 $51.11 1,065
2020-02-03 $56.86 $56.86 $56.86 $56.86 $49.89 643
2020-01-31 $56.29 $56.29 $56.29 $56.29 $49.39 594
2020-01-30 $55.39 $56.29 $55.39 $56.29 $49.39 794
2020-01-29 $54.72 $54.72 $54.72 $54.72 $48.01 300
2020-01-28 $54.72 $54.72 $54.72 $54.72 $48.01 6,572
2020-01-27 $56.00 $56.00 $56.00 $56.00 $49.14 667
2020-01-24 $56.68 $56.68 $56.68 $56.68 $49.73 969
2020-01-23 $56.68 $56.68 $56.68 $56.68 $49.73 504
2020-01-22 $56.68 $56.68 $56.68 $56.68 $49.73 2,994
2020-01-21 $56.44 $57.15 $56.44 $57.15 $50.15 1,101
2020-01-17 $57.89 $57.89 $57.89 $57.89 $50.79 2,678
2020-01-16 $57.61 $57.61 $57.61 $57.61 $50.55 296
2020-01-15 $57.61 $57.61 $57.61 $57.61 $50.55 766
2020-01-14 $56.75 $57.78 $56.75 $57.75 $50.67 7,018
2020-01-13 $56.40 $56.40 $56.40 $56.40 $49.49 1,106
2020-01-10 $56.15 $56.15 $56.15 $56.15 $49.27 1,236
2020-01-09 $57.36 $57.36 $56.51 $56.51 $49.58 1,746
2020-01-08 $56.00 $56.00 $56.00 $56.00 $49.14 1,132
2020-01-07 $55.76 $55.76 $55.76 $55.76 $48.93 954
2020-01-06 $55.76 $55.76 $55.76 $55.76 $48.93 608
2020-01-03 $56.00 $56.00 $56.00 $56.00 $49.14 726
2020-01-02 $56.50 $56.50 $56.50 $56.50 $49.57 345
2019-12-31 $54.60 $54.60 $54.60 $54.60 $47.91 6,915
2019-12-30 $54.78 $54.78 $54.78 $54.78 $48.07 446
2019-12-27 $54.78 $54.78 $54.78 $54.78 $48.07 11,357
2019-12-26 $54.75 $54.75 $54.75 $54.75 $48.04 38
2019-12-24 $54.00 $54.75 $54.00 $54.75 $48.04 3,573
2019-12-23 $54.89 $54.89 $54.89 $54.89 $48.16 827
2019-12-20 $54.89 $54.89 $54.89 $54.89 $48.16 610
2019-12-19 $56.00 $56.00 $54.89 $54.89 $48.16 1,934
2019-12-18 $54.73 $54.73 $54.73 $54.73 $48.02 4,459
2019-12-17 $54.93 $54.93 $54.73 $54.73 $48.02 6,436
2019-12-16 $53.26 $53.26 $53.26 $53.26 $46.73 1,788
2019-12-13 $53.26 $53.26 $53.26 $53.26 $46.73 4,392
2019-12-12 $53.65 $53.65 $53.65 $53.65 $47.07 1,377
2019-12-11 $54.76 $54.76 $54.58 $54.58 $47.89 10,544
2019-12-10 $54.95 $54.95 $54.95 $54.95 $48.21 1,854
2019-12-09 $54.22 $54.22 $54.22 $54.22 $47.57 1,680
2019-12-06 $54.99 $56.54 $54.99 $55.85 $49.00 2,048
2019-12-05 $55.20 $55.20 $55.20 $55.20 $48.43 1,010
2019-12-04 $53.05 $53.05 $53.05 $53.05 $46.55 695
2019-12-03 $53.05 $53.05 $53.05 $53.05 $46.55 10,188
2019-12-02 $55.20 $55.20 $52.95 $52.95 $46.46 1,319
2019-11-29 $56.05 $56.05 $56.04 $56.04 $49.17 7,301
2019-11-27 $57.92 $57.92 $57.92 $57.92 $50.82 2,781
2019-11-26 $57.92 $57.92 $57.92 $57.92 $50.82 1,689
2019-11-25 $57.07 $57.92 $57.07 $57.92 $50.82 2,042
2019-11-22 $56.10 $56.10 $56.10 $56.10 $49.22 1,052
2019-11-21 $56.00 $57.00 $56.00 $56.10 $49.22 2,052
2019-11-20 $56.28 $56.28 $56.05 $56.05 $49.18 2,701
2019-11-19 $57.10 $57.10 $57.10 $57.10 $50.10 1,444
2019-11-18 $56.74 $57.10 $56.74 $57.10 $50.10 2,545
2019-11-15 $56.75 $56.75 $56.75 $56.75 $49.79 3,450
2019-11-14 $58.43 $58.43 $58.43 $58.43 $51.27 1,497
2019-11-13 $58.43 $58.43 $58.43 $58.43 $51.27 360
2019-11-12 $58.27 $58.43 $58.02 $58.43 $51.27 11,677
2019-11-11 $58.45 $58.45 $58.45 $58.45 $51.29 2,193
2019-11-08 $58.45 $58.45 $58.45 $58.45 $51.29 1,235
2019-11-07 $58.45 $58.45 $58.45 $58.45 $51.29 1,733
2019-11-06 $57.50 $57.50 $57.50 $57.50 $50.45 3,375
2019-11-05 $56.36 $56.36 $56.36 $56.36 $49.45 1,998
2019-11-04 $56.10 $56.36 $56.10 $56.36 $49.45 1,444
2019-11-01 $56.73 $56.93 $56.73 $56.90 $49.93 1,840
2019-10-31 $56.84 $56.84 $56.50 $56.50 $49.57 3,128
2019-10-30 $58.45 $58.45 $58.40 $58.40 $51.24 555
2019-10-29 $58.33 $59.00 $58.33 $58.45 $51.29 3,143
2019-10-28 $56.43 $56.99 $56.43 $56.99 $50.00 2,528
2019-10-25 $56.99 $56.99 $56.99 $56.99 $50.00 926
2019-10-24 $55.11 $55.11 $55.11 $55.11 $48.36 985
2019-10-23 $55.51 $55.51 $55.11 $55.11 $48.36 1,874
2019-10-22 $56.16 $56.16 $56.16 $56.16 $49.28 611
2019-10-21 $56.16 $56.16 $56.16 $56.16 $49.28 1,503
2019-10-18 $53.44 $53.44 $53.44 $53.44 $46.89 720
2019-10-17 $53.48 $53.48 $53.44 $53.44 $46.89 1,123
2019-10-16 $53.09 $53.09 $53.09 $53.09 $46.58 844
2019-10-15 $53.09 $53.09 $53.09 $53.09 $46.58 1,472
2019-10-14 $51.47 $51.47 $51.47 $51.47 $45.16 1,423
2019-10-11 $51.76 $51.76 $51.76 $51.76 $45.42 655
2019-10-10 $51.80 $51.80 $51.76 $51.76 $45.42 950
2019-10-09 $53.00 $53.00 $52.59 $53.00 $46.50 4,322
2019-10-08 $53.00 $53.00 $53.00 $53.00 $46.50 735
2019-10-07 $53.00 $53.00 $53.00 $53.00 $46.50 543
2019-10-04 $53.00 $53.00 $53.00 $53.00 $46.50 4,237
2019-10-03 $53.00 $53.00 $53.00 $53.00 $46.50 864
2019-10-02 $54.20 $54.20 $53.00 $53.00 $46.50 5,462
2019-10-01 $54.51 $54.51 $54.51 $54.51 $47.83 969
2019-09-30 $54.51 $54.51 $54.51 $54.51 $47.83 239
2019-09-27 $54.51 $54.51 $54.51 $54.51 $47.83 1,457
2019-09-26 $54.51 $54.51 $54.51 $54.51 $47.83 268
2019-09-25 $55.22 $55.22 $54.51 $54.51 $47.83 3,228
2019-09-24 $55.03 $55.03 $54.90 $54.90 $48.17 8,641
2019-09-23 $55.37 $55.37 $55.37 $55.37 $48.58 556
2019-09-20 $55.37 $55.37 $55.37 $55.37 $48.58 1,076
2019-09-19 $55.37 $55.37 $55.37 $55.37 $48.58 1,131
2019-09-18 $55.37 $55.37 $55.37 $55.37 $48.58 769
2019-09-17 $55.14 $55.37 $55.14 $55.37 $48.58 5,030
2019-09-16 $55.72 $55.72 $55.72 $55.72 $48.89 643
2019-09-13 $55.47 $55.47 $55.47 $55.47 $48.67 4,908
2019-09-12 $55.25 $55.47 $55.25 $55.47 $48.67 1,094
2019-09-11 $57.54 $57.54 $57.25 $57.25 $50.23 7,526
2019-09-10 $53.29 $53.29 $53.29 $53.29 $46.76 805
2019-09-09 $53.29 $53.29 $53.29 $53.29 $46.76 359
2019-09-06 $54.22 $54.22 $53.29 $53.29 $46.76 5,001
2019-09-05 $55.63 $55.85 $55.63 $55.85 $49.00 21,223
2019-09-04 $53.94 $53.94 $53.94 $53.94 $47.33 436
2019-09-03 $53.94 $53.94 $53.94 $53.94 $47.33 523
2019-08-30 $53.35 $53.94 $53.31 $53.94 $47.33 1,966
2019-08-29 $54.39 $54.39 $54.39 $54.39 $47.72 792
2019-08-28 $54.39 $54.39 $54.39 $54.39 $47.72 829
2019-08-27 $54.39 $54.39 $54.39 $54.39 $47.72 515
2019-08-26 $54.39 $54.39 $54.39 $54.39 $47.72 377
2019-08-23 $54.39 $54.39 $54.39 $54.39 $47.72 666
2019-08-22 $54.20 $54.59 $54.20 $54.39 $47.72 2,408
2019-08-21 $53.50 $53.50 $53.50 $53.50 $46.94 1,382
2019-08-20 $53.50 $53.50 $53.50 $53.50 $46.56 1,020
2019-08-19 $52.99 $52.99 $52.99 $52.99 $46.12 877
2019-08-15 $53.49 $53.49 $53.49 $53.49 $46.55 288
2019-08-14 $52.75 $52.75 $52.75 $52.75 $45.91 1,325
2019-08-13 $53.67 $54.66 $53.67 $53.69 $46.73 562
2019-08-12 $53.71 $53.71 $53.67 $53.67 $46.71 457
2019-08-09 $55.95 $55.95 $55.95 $55.95 $48.69 100
2019-08-08 $56.85 $56.85 $56.85 $56.85 $49.48 220
2019-08-07 $57.00 $57.00 $56.85 $56.85 $49.48 1,109
2019-08-06 $55.92 $55.92 $55.92 $55.92 $48.67 185
2019-08-05 $62.07 $62.07 $62.07 $62.07 $54.02 100
2019-08-02 $62.07 $62.07 $62.07 $62.07 $54.02 8
2019-08-01 $62.07 $62.07 $62.07 $62.07 $54.02 542
2019-07-31 $63.77 $63.77 $63.77 $63.77 $55.50 739
2019-07-30 $63.77 $63.77 $63.77 $63.77 $55.50 3,472
2019-07-29 $63.77 $63.77 $63.77 $63.77 $55.50 1,561
2019-07-26 $63.77 $63.77 $63.77 $63.77 $55.50 366
2019-07-25 $63.77 $63.77 $63.77 $63.77 $55.50 282
2019-07-24 $63.77 $63.77 $63.77 $63.77 $55.50 2,417
2019-07-23 $65.74 $65.74 $65.74 $65.74 $57.21 452
2019-07-22 $65.74 $65.74 $65.74 $65.74 $57.21 439
2019-07-19 $65.74 $65.74 $65.74 $65.74 $57.21 705
2019-07-18 $65.74 $65.74 $65.74 $65.74 $57.21 647
2019-07-17 $63.08 $63.30 $63.08 $63.30 $55.09 1,179
2019-07-16 $64.00 $64.00 $64.00 $64.00 $55.70 838
2019-07-15 $64.05 $64.05 $64.05 $64.05 $55.74 1,023
2019-07-12 $63.31 $63.31 $63.31 $63.31 $55.10 585
2019-07-11 $63.31 $63.31 $63.31 $63.31 $55.10 11,188
2019-07-10 $64.01 $64.01 $64.01 $64.01 $55.71 987
2019-07-09 $64.01 $64.01 $64.01 $64.01 $55.71 318
2019-07-08 $64.01 $64.01 $64.01 $64.01 $55.71 937
2019-07-05 $64.36 $64.36 $64.01 $64.01 $55.71 1,524
2019-07-03 $63.00 $63.00 $63.00 $63.00 $54.83 1,721
2019-07-02 $63.00 $63.00 $63.00 $63.00 $54.83 1,284
2019-07-01 $63.00 $63.00 $63.00 $63.00 $54.83 1,572
2019-06-28 $62.61 $62.61 $62.57 $62.57 $54.45 2,886
2019-06-27 $64.14 $64.14 $64.14 $64.14 $55.82 262
2019-06-26 $64.14 $64.14 $64.14 $64.14 $55.82 338
2019-06-25 $64.14 $64.14 $64.14 $64.14 $55.82 562
2019-06-24 $64.14 $64.14 $64.14 $64.14 $55.82 494
2019-06-21 $64.14 $64.14 $64.14 $64.14 $55.82 500
2019-06-20 $64.14 $64.14 $64.14 $64.14 $55.82 527
2019-06-19 $64.14 $64.14 $64.14 $64.14 $55.82 742
2019-06-18 $63.94 $64.14 $63.94 $64.14 $55.82 504
2019-06-17 $67.12 $67.12 $67.12 $67.12 $58.41 1,558
2019-06-14 $67.12 $67.12 $67.12 $67.12 $58.41 739
2019-06-13 $67.12 $67.12 $67.12 $67.12 $58.41 646
2019-06-12 $67.12 $67.12 $67.12 $67.12 $58.41 2,102
2019-06-11 $67.12 $67.12 $67.12 $67.12 $58.41 7,500
2019-06-10 $67.12 $67.12 $67.12 $67.12 $58.41 866
2019-06-07 $66.38 $66.38 $66.38 $66.38 $57.77 361
2019-06-06 $66.38 $66.38 $66.38 $66.38 $57.77 2,137
2019-06-05 $64.52 $64.52 $64.52 $64.52 $56.15 11
2019-06-04 $64.52 $64.52 $64.52 $64.52 $56.15 1,475
2019-06-03 $64.58 $64.58 $64.52 $64.52 $56.15 2,805
2019-05-31 $63.99 $63.99 $63.99 $63.99 $55.69 1,072
2019-05-30 $63.45 $63.45 $63.45 $63.45 $55.22 1,057
2019-05-29 $63.45 $63.45 $63.45 $63.45 $55.22 602
2019-05-28 $63.45 $63.45 $63.45 $63.45 $55.22 369
2019-05-24 $63.45 $63.45 $63.45 $63.45 $55.22 677
2019-05-23 $63.45 $63.45 $63.45 $63.45 $55.22 854
2019-05-22 $63.45 $63.45 $63.45 $63.45 $55.22 1,170
2019-05-21 $61.76 $61.76 $61.76 $61.76 $53.75 1,682
2019-05-20 $62.30 $62.30 $62.30 $62.30 $54.22 200
2019-05-17 $62.30 $62.30 $62.30 $62.30 $54.22 430
2019-05-16 $62.30 $62.30 $62.30 $62.30 $54.22 880
2019-05-15 $62.30 $62.30 $62.30 $62.30 $54.22 1,511
2019-05-14 $64.24 $64.24 $64.24 $64.24 $55.91 1,111
2019-05-13 $64.82 $64.82 $64.82 $64.82 $56.41 1,594
2019-05-10 $64.82 $64.82 $64.82 $64.82 $56.41 842
2019-05-09 $64.01 $64.01 $64.01 $64.01 $55.71 861
2019-05-08 $65.50 $65.50 $65.50 $65.50 $57.00 856
2019-05-07 $64.45 $64.45 $64.45 $64.45 $56.09 530
2019-05-06 $64.45 $64.45 $64.45 $64.45 $56.09 566
2019-05-03 $65.55 $65.55 $65.55 $65.55 $57.05 251
2019-05-02 $65.55 $65.55 $65.55 $65.55 $57.05 516
2019-05-01 $65.55 $65.55 $65.55 $65.55 $57.05 1,725
2019-04-30 $64.40 $64.40 $64.40 $64.40 $56.05 448
2019-04-29 $64.40 $64.40 $64.40 $64.40 $56.05 709
2019-04-26 $63.70 $63.70 $63.70 $63.70 $55.44 550
2019-04-25 $63.70 $63.70 $63.70 $63.70 $55.44 474
2019-04-24 $63.70 $63.70 $63.70 $63.70 $55.44 438
2019-04-23 $63.70 $63.70 $63.70 $63.70 $55.44 1,237
2019-04-22 $63.70 $63.70 $63.70 $63.70 $55.44 50
2019-04-18 $63.41 $63.70 $63.41 $63.70 $55.44 1,050
2019-04-17 $63.24 $63.24 $63.24 $63.24 $55.04 1,324
2019-04-16 $63.24 $63.24 $63.24 $63.24 $55.04 544
2019-04-15 $63.24 $63.24 $63.24 $63.24 $55.04 1,951
2019-04-12 $63.24 $63.24 $63.24 $63.24 $55.04 183
2019-04-11 $62.30 $62.30 $62.30 $62.30 $54.22 448
2019-04-10 $62.30 $62.30 $62.30 $62.30 $54.22 994
2019-04-09 $61.82 $62.30 $61.82 $62.30 $54.22 1,882
2019-04-08 $63.04 $63.04 $62.11 $62.11 $54.05 3,596
2019-04-05 $62.99 $62.99 $62.99 $62.99 $54.82 1,244
2019-04-04 $64.78 $64.78 $64.78 $64.78 $56.38 955
2019-04-03 $64.78 $64.78 $64.78 $64.78 $56.38 532
2019-04-02 $62.35 $62.35 $62.35 $62.35 $54.26 3,066
2019-04-01 $62.35 $62.35 $62.35 $62.35 $54.26 28,176
2019-03-29 $63.78 $63.78 $63.78 $63.78 $55.51 81,762
2019-03-28 $63.78 $63.78 $63.78 $63.78 $55.51 1,573
2019-03-27 $63.78 $63.78 $63.78 $63.78 $55.51 592
2019-03-26 $63.78 $63.78 $63.78 $63.78 $55.51 1,457
2019-03-25 $63.78 $63.78 $63.78 $63.78 $55.51 986
2019-03-22 $63.78 $63.78 $63.78 $63.78 $55.51 2,503
2019-03-21 $63.78 $63.78 $63.78 $63.78 $55.51 1,123
2019-03-20 $63.63 $63.78 $63.63 $63.78 $55.51 5,923
2019-03-19 $63.81 $63.81 $63.81 $63.81 $55.53 2,899
2019-03-18 $63.81 $63.81 $63.81 $63.81 $55.53 1,400
2019-03-15 $63.81 $63.81 $63.81 $63.81 $55.53 2,984
2019-03-14 $65.77 $65.77 $65.77 $65.77 $57.24 469
2019-03-13 $64.49 $64.49 $64.49 $64.49 $56.12 7,695
2019-03-12 $65.77 $65.77 $65.77 $65.77 $56.12 2,509
2019-03-11 $65.77 $65.77 $65.77 $65.77 $56.12 662
2019-03-08 $65.77 $65.77 $65.77 $65.77 $56.12 788
2019-03-07 $66.12 $66.12 $66.12 $66.12 $56.42 1,813
2019-03-06 $66.88 $66.88 $66.88 $66.88 $57.07 750
2019-03-05 $67.54 $67.55 $67.54 $67.55 $57.64 2,279
2019-03-04 $70.51 $70.51 $70.51 $70.51 $60.17 836
2019-03-01 $70.51 $70.51 $70.51 $70.51 $60.17 1,626
2019-02-28 $70.51 $70.51 $70.51 $70.51 $60.17 320
2019-02-27 $70.51 $70.51 $70.51 $70.51 $60.17 736
2019-02-26 $70.08 $70.08 $70.08 $70.08 $59.80 1,500
2019-02-25 $70.08 $70.08 $70.08 $70.08 $59.80 1,006
2019-02-22 $71.21 $71.21 $71.21 $71.21 $60.77 2,660
2019-02-21 $71.00 $71.00 $71.00 $71.00 $60.59 674
2019-02-20 $70.60 $71.00 $70.60 $71.00 $60.59 4,380
2019-02-19 $69.15 $69.15 $69.15 $69.15 $59.01 686
2019-02-15 $69.15 $69.15 $69.15 $69.15 $59.01 325
2019-02-14 $69.15 $69.15 $69.15 $69.15 $59.01 627
2019-02-13 $69.15 $69.15 $69.15 $69.15 $59.01 2,970
2019-02-12 $68.88 $68.88 $68.88 $68.88 $58.78 983
2019-02-11 $66.31 $66.31 $66.31 $66.31 $56.58 822
2019-02-08 $66.31 $66.31 $66.31 $66.31 $56.58 1,189
2019-02-07 $65.63 $65.63 $65.63 $65.63 $56.00 548
2019-02-06 $65.63 $65.63 $65.63 $65.63 $56.00 1,622
2019-02-05 $65.63 $65.63 $65.63 $65.63 $56.00 1,602
2019-02-04 $65.54 $65.63 $65.54 $65.63 $56.00 2,992
2019-02-01 $66.29 $66.29 $66.29 $66.29 $56.57 887
2019-01-31 $66.29 $66.29 $66.29 $66.29 $56.57 837
2019-01-30 $66.66 $66.66 $66.66 $66.66 $56.88 1,287
2019-01-29 $66.66 $66.66 $66.66 $66.66 $56.88 936
2019-01-28 $66.66 $66.66 $66.66 $66.66 $56.88 1,355
2019-01-25 $65.70 $65.70 $65.70 $65.70 $56.06 1,335
2019-01-24 $65.70 $65.70 $65.70 $65.70 $56.06 899
2019-01-23 $65.70 $65.70 $65.70 $65.70 $56.06 1,500
2019-01-22 $65.70 $65.70 $65.70 $65.70 $56.06 1,071
2019-01-18 $66.72 $66.72 $66.72 $66.72 $56.93 800
2019-01-17 $66.72 $66.72 $66.72 $66.72 $56.93 519
2019-01-16 $66.72 $66.72 $66.72 $66.72 $56.93 1,360
2019-01-15 $66.72 $66.72 $66.72 $66.72 $56.93 4,057
2019-01-14 $68.49 $68.49 $68.49 $68.49 $58.45 1,212
2019-01-11 $68.49 $68.49 $68.49 $68.49 $58.45 686
2019-01-10 $68.49 $68.49 $68.49 $68.49 $58.45 831
2019-01-09 $67.30 $67.30 $67.30 $67.30 $57.43 486
2019-01-08 $67.30 $67.30 $67.30 $67.30 $57.43 643
2019-01-07 $67.30 $67.30 $67.30 $67.30 $57.43 1,482
2019-01-04 $67.30 $67.30 $67.30 $67.30 $57.43 377
2019-01-03 $67.79 $67.79 $67.30 $67.30 $57.43 3,057
2018-12-31 $70.48 $70.48 $70.48 $70.48 $60.14 771
2018-12-28 $67.20 $67.20 $67.20 $67.20 $57.34 4,568
2018-12-27 $66.30 $66.30 $66.30 $66.30 $56.58 2,374
2018-12-26 $65.73 $67.14 $65.73 $66.30 $56.58 5,869
2018-12-24 $65.83 $65.83 $65.83 $65.83 $56.18 2,511
2018-12-21 $65.83 $65.83 $65.83 $65.83 $56.18 1,164
2018-12-20 $65.84 $65.84 $65.84 $65.84 $56.18 11,354
2018-12-19 $64.67 $64.67 $64.67 $64.67 $55.19 559
2018-12-18 $63.74 $63.84 $63.74 $63.84 $54.48 5,992
2018-12-17 $66.00 $66.00 $66.00 $66.00 $56.32 950
2018-12-14 $66.00 $66.00 $66.00 $66.00 $56.32 1,104
2018-12-13 $66.68 $66.68 $66.68 $66.68 $56.90 1,328
2018-12-12 $66.68 $66.68 $66.68 $66.68 $56.90 897
2018-12-11 $63.98 $63.98 $63.98 $63.98 $54.60 10,952
2018-12-10 $63.98 $63.98 $63.98 $63.98 $54.60 1,901
2018-12-07 $64.49 $64.49 $64.49 $64.49 $55.03 2,073
2018-12-06 $63.84 $64.49 $63.84 $64.49 $55.03 953
2018-12-04 $65.54 $65.54 $65.54 $65.54 $55.93 3,961
2018-12-03 $63.80 $63.80 $63.80 $63.80 $54.44 249
2018-11-30 $63.80 $63.80 $63.80 $63.80 $54.44 271
2018-11-29 $63.80 $63.80 $63.80 $63.80 $54.44 605
2018-11-28 $63.80 $63.80 $63.80 $63.80 $54.44 1,424
2018-11-27 $64.14 $64.14 $64.14 $64.14 $54.73 3,872
2018-11-26 $64.14 $64.14 $64.14 $64.14 $54.73 1,553
2018-11-23 $64.61 $64.61 $64.61 $64.61 $55.13 933
2018-11-21 $64.61 $64.61 $64.61 $64.61 $55.13 1,661
2018-11-20 $63.19 $63.19 $63.19 $63.19 $53.92 1,007
2018-11-19 $63.29 $63.29 $63.19 $63.19 $53.92 4,148
2018-11-16 $64.36 $65.00 $64.36 $65.00 $55.47 1,802
2018-11-15 $62.96 $62.96 $62.96 $62.96 $53.73 1,649
2018-11-14 $60.77 $60.77 $60.77 $60.77 $51.86 1,365
2018-11-13 $62.32 $62.32 $62.32 $62.32 $53.18 1,716
2018-11-12 $59.77 $59.77 $59.77 $59.77 $51.00 2,392
2018-11-09 $59.35 $59.35 $59.35 $59.35 $50.65 2,180
2018-11-08 $59.89 $59.89 $59.89 $59.89 $51.11 2,700
2018-11-07 $57.57 $57.57 $57.57 $57.57 $49.13 9,713
2018-11-06 $58.22 $58.22 $58.22 $58.22 $49.68 26
2018-11-05 $58.00 $58.60 $58.00 $58.22 $49.68 4,833
2018-11-02 $58.12 $58.64 $58.12 $58.59 $50.00 4,665
2018-11-01 $58.44 $58.79 $58.44 $58.55 $49.96 2,483
2018-10-31 $57.91 $57.91 $57.91 $57.91 $49.42 2,603
2018-10-30 $57.91 $57.91 $57.91 $57.91 $49.42 1,920
2018-10-29 $57.00 $57.00 $57.00 $57.00 $48.64 1,352
2018-10-26 $57.33 $57.33 $57.33 $57.33 $48.92 2,562
2018-10-25 $57.33 $57.33 $57.33 $57.33 $48.92 848
2018-10-24 $57.08 $57.33 $57.08 $57.33 $48.92 2,484
2018-10-23 $57.35 $58.12 $57.35 $58.12 $49.60 1,385
2018-10-22 $59.65 $59.65 $59.65 $59.65 $50.90 1,581
2018-10-19 $58.36 $58.36 $58.21 $58.21 $49.67 2,199
2018-10-18 $58.00 $58.00 $58.00 $58.00 $49.49 1,343
2018-10-17 $58.00 $58.00 $58.00 $58.00 $49.49 554
2018-10-16 $58.00 $58.00 $58.00 $58.00 $49.49 2,700
2018-10-15 $57.80 $57.80 $57.80 $57.80 $49.32 1,420
2018-10-12 $58.17 $58.17 $58.17 $58.17 $49.64 1,151
2018-10-11 $58.17 $58.17 $58.17 $58.17 $49.64 1,100
2018-10-10 $60.00 $60.00 $59.78 $59.78 $51.01 1,600
2018-10-09 $61.20 $61.20 $61.20 $61.20 $52.22 599
2018-10-08 $61.20 $61.20 $61.20 $61.20 $52.22 943
2018-10-05 $60.74 $61.20 $60.74 $61.20 $52.22 1,100
2018-10-04 $62.97 $62.97 $62.97 $62.97 $53.73 199
2018-10-03 $62.97 $62.97 $62.97 $62.97 $53.73 2,037
2018-10-02 $62.97 $62.97 $62.97 $62.97 $53.73 120
2018-10-01 $63.25 $63.25 $62.97 $62.97 $53.73 950
2018-09-28 $63.14 $63.14 $63.14 $63.14 $53.88 1,635
2018-09-27 $63.14 $63.14 $63.14 $63.14 $53.88 600
2018-09-26 $62.05 $62.36 $62.05 $62.36 $53.21 868
2018-09-25 $62.42 $62.42 $62.42 $62.42 $53.27 911
2018-09-24 $62.42 $62.42 $62.42 $62.42 $53.27 160
2018-09-21 $62.42 $62.42 $62.42 $62.42 $53.27 441
2018-09-20 $62.42 $62.42 $62.42 $62.42 $53.27 1,347
2018-09-19 $62.50 $62.50 $62.42 $62.42 $53.27 1,100
2018-09-18 $60.30 $60.30 $60.30 $60.30 $51.46 7,484
2018-09-17 $60.29 $60.29 $60.29 $60.29 $51.45 681
2018-09-14 $60.11 $60.60 $60.11 $60.31 $51.46 2,264
2018-09-13 $60.52 $60.52 $60.52 $60.52 $51.64 1,860
2018-09-12 $60.00 $60.00 $60.00 $60.00 $51.20 812
2018-09-11 $60.66 $60.66 $60.00 $60.00 $51.20 1,366
2018-09-10 $60.00 $61.16 $60.00 $61.16 $52.19 653
2018-09-07 $62.50 $62.50 $62.50 $62.50 $53.33 374
2018-09-06 $62.50 $62.50 $62.50 $62.50 $53.33 505
2018-09-05 $62.50 $62.50 $62.50 $62.50 $53.33 647
2018-09-04 $62.50 $62.50 $62.50 $62.50 $53.33 574
2018-08-31 $62.50 $62.50 $62.50 $62.50 $53.33 328
2018-08-30 $63.90 $63.90 $63.90 $63.90 $54.53 919
2018-08-29 $63.90 $63.90 $63.90 $63.90 $54.53 900
2018-08-28 $63.35 $63.35 $63.35 $63.35 $54.06 407
2018-08-27 $63.76 $63.76 $63.76 $63.76 $54.41 717
2018-08-24 $63.57 $63.57 $63.57 $63.57 $54.25 910
2018-08-23 $62.80 $62.80 $62.80 $62.80 $53.59 2,165
2018-08-22 $62.86 $62.86 $62.86 $62.86 $53.64 45
2018-08-21 $62.86 $62.86 $62.86 $62.86 $53.64 900
2018-08-20 $65.00 $65.00 $65.00 $65.00 $55.47 316
2018-08-17 $65.00 $65.00 $65.00 $65.00 $55.47 413
2018-08-16 $65.00 $65.00 $65.00 $65.00 $55.47 332
2018-08-15 $65.00 $65.00 $65.00 $65.00 $55.47 600
2018-08-14 $65.70 $65.70 $65.27 $65.27 $55.34 477
2018-08-13 $66.55 $66.55 $66.55 $66.55 $56.42 937
2018-08-10 $66.55 $66.55 $66.55 $66.55 $56.42 586
2018-08-09 $66.55 $66.55 $66.55 $66.55 $56.42 400
2018-08-08 $67.04 $67.04 $67.04 $67.04 $56.84 635
2018-08-07 $67.04 $67.04 $67.04 $67.04 $56.84 800
2018-08-06 $66.55 $66.55 $66.55 $66.55 $56.42 1,217
2018-08-03 $67.27 $67.27 $66.55 $66.55 $56.42 1,745
2018-08-02 $66.47 $66.47 $66.47 $66.47 $56.36 700
2018-08-01 $66.47 $66.47 $66.47 $66.47 $56.36 500
2018-07-31 $68.04 $68.04 $66.96 $66.96 $56.77 1,446
2018-07-30 $65.88 $65.88 $65.88 $65.88 $55.86 548
2018-07-27 $65.88 $65.88 $65.88 $65.88 $55.86 295
2018-07-26 $65.88 $65.88 $65.88 $65.88 $55.86 211
2018-07-25 $65.88 $65.88 $65.88 $65.88 $55.86 611
2018-07-24 $65.04 $65.88 $65.04 $65.88 $55.86 1,975
2018-07-23 $66.77 $66.77 $66.77 $66.77 $56.61 709
2018-07-20 $66.77 $66.77 $66.77 $66.77 $56.61 392
2018-07-19 $64.98 $64.98 $64.98 $64.98 $55.09 1,193
2018-07-18 $65.45 $65.45 $64.42 $64.69 $54.85 3,104
2018-07-17 $64.48 $65.00 $64.48 $65.00 $55.11 2,517
2018-07-16 $64.72 $64.72 $64.72 $64.72 $54.87 1,705
2018-07-13 $64.72 $64.72 $64.72 $64.72 $54.87 618
2018-07-12 $64.72 $64.72 $64.72 $64.72 $54.87 351
2018-07-11 $64.72 $64.72 $64.72 $64.72 $54.87 500
2018-07-10 $63.88 $63.88 $63.88 $63.88 $54.16 433
2018-07-09 $63.88 $63.88 $63.88 $63.88 $54.16 700
2018-07-06 $63.41 $63.41 $63.41 $63.41 $53.76 1,201
2018-07-05 $62.29 $62.29 $62.29 $62.29 $52.81 514
2018-07-03 $64.20 $64.20 $63.30 $63.30 $53.67 1,246
2018-07-02 $64.00 $64.00 $64.00 $64.00 $54.26 811
2018-06-29 $63.60 $63.60 $63.60 $63.60 $53.92 716
2018-06-28 $63.11 $63.11 $63.11 $63.11 $53.51 1,539
2018-06-27 $62.50 $62.50 $62.50 $62.50 $52.99 1,634
2018-06-26 $63.26 $63.26 $63.26 $63.26 $53.64 1,562
2018-06-25 $62.28 $62.28 $62.28 $62.28 $52.80 1,014
2018-06-22 $62.28 $62.28 $62.28 $62.28 $52.80 2,864
2018-06-21 $62.28 $62.28 $62.28 $62.28 $52.80 699
2018-06-20 $61.02 $61.02 $61.02 $61.02 $51.74 1,076
2018-06-19 $61.02 $61.02 $61.02 $61.02 $51.74 200
2018-06-18 $61.51 $61.51 $61.51 $61.51 $52.15 1,433
2018-06-15 $63.56 $63.56 $63.56 $63.56 $53.89 80
2018-06-14 $63.56 $63.56 $63.56 $63.56 $53.89 3,148
2018-06-13 $61.70 $61.70 $61.70 $61.70 $52.31 1,269
2018-06-12 $62.59 $62.59 $62.59 $62.59 $53.07 866
2018-06-11 $62.59 $62.59 $62.59 $62.59 $53.07 1,381
2018-06-08 $61.88 $61.88 $61.88 $61.88 $52.47 1,053
2018-06-07 $62.07 $62.07 $61.88 $61.88 $52.47 1,199
2018-06-06 $62.51 $62.51 $62.51 $62.51 $53.00 1,479
2018-06-05 $61.65 $61.99 $61.65 $61.99 $52.56 2,032
2018-06-04 $65.00 $65.00 $65.00 $65.00 $55.11 649
2018-06-01 $65.00 $65.00 $65.00 $65.00 $55.11 982
2018-05-31 $65.00 $65.00 $65.00 $65.00 $55.11 1,418
2018-05-30 $65.00 $65.00 $65.00 $65.00 $55.11 596
2018-05-29 $65.00 $65.00 $65.00 $65.00 $55.11 782
2018-05-25 $65.00 $65.00 $65.00 $65.00 $55.11 869
2018-05-24 $65.00 $65.00 $65.00 $65.00 $55.11 747
2018-05-23 $65.00 $65.00 $65.00 $65.00 $55.11 744
2018-05-22 $63.85 $65.00 $63.85 $65.00 $55.11 1,333
2018-05-21 $62.20 $62.21 $62.20 $62.21 $52.75 1,798
2018-05-18 $62.25 $62.25 $62.25 $62.25 $52.78 619
2018-05-17 $62.25 $62.25 $62.25 $62.25 $52.78 329
2018-05-16 $62.25 $62.25 $62.25 $62.25 $52.78 588
2018-05-15 $62.25 $62.25 $62.05 $62.25 $52.78 1,576
2018-05-14 $61.03 $61.03 $61.03 $61.03 $51.74 506
2018-05-11 $61.03 $61.03 $61.03 $61.03 $51.74 2,194
2018-05-10 $61.03 $61.03 $61.03 $61.03 $51.74 872
2018-05-09 $61.03 $61.03 $61.03 $61.03 $51.74 972
2018-05-08 $60.80 $60.80 $60.80 $60.80 $51.55 558
2018-05-07 $60.80 $60.80 $60.80 $60.80 $51.55 837
2018-05-04 $60.80 $60.80 $60.80 $60.80 $51.55 459
2018-05-03 $60.60 $60.60 $60.60 $60.60 $51.38 1,230
2018-05-02 $60.60 $60.60 $60.60 $60.60 $51.38 5,276
2018-05-01 $60.60 $60.60 $60.60 $60.60 $51.38 164
2018-04-30 $61.00 $61.38 $60.60 $60.60 $51.38 2,083
2018-04-27 $61.00 $61.18 $60.82 $60.82 $51.57 3,115
2018-04-26 $62.38 $62.38 $62.38 $62.38 $52.89 1,450
2018-04-25 $61.75 $61.75 $61.75 $61.75 $52.36 514
2018-04-24 $61.75 $61.75 $61.75 $61.75 $52.36 836
2018-04-23 $61.75 $61.75 $61.75 $61.75 $52.36 268
2018-04-20 $61.75 $61.75 $61.75 $61.75 $52.36 632
2018-04-19 $61.75 $61.75 $61.75 $61.75 $52.36 8,812
2018-04-18 $62.00 $62.00 $62.00 $62.00 $52.57 709
2018-04-17 $62.00 $62.00 $62.00 $62.00 $52.57 533
2018-04-16 $62.00 $62.00 $62.00 $62.00 $52.57 1,036
2018-04-13 $62.00 $62.00 $62.00 $62.00 $52.57 748
2018-04-12 $62.00 $62.00 $62.00 $62.00 $52.57 1,082
2018-04-11 $62.00 $62.00 $62.00 $62.00 $52.57 783
2018-04-10 $62.00 $62.00 $62.00 $62.00 $52.57 689
2018-04-09 $62.00 $62.00 $62.00 $62.00 $52.57 818
2018-04-06 $60.94 $62.00 $60.94 $62.00 $52.57 4,943
2018-04-05 $62.85 $62.85 $62.50 $62.50 $52.99 1,523
2018-04-04 $62.15 $62.15 $62.15 $62.15 $52.69 1,094
2018-04-03 $60.73 $62.37 $60.73 $62.37 $52.88 4,517
2018-04-02 $62.16 $62.16 $62.16 $62.16 $52.70 0
2018-03-29 $62.16 $62.16 $62.16 $62.16 $52.70 651
2018-03-28 $62.08 $62.08 $62.08 $62.08 $52.64 612
2018-03-27 $62.52 $62.52 $62.52 $62.52 $53.01 763
2018-03-26 $60.38 $60.38 $60.38 $60.38 $51.19 681
2018-03-23 $60.95 $60.95 $60.95 $60.95 $51.68 1,000
2018-03-22 $60.95 $60.95 $60.95 $60.95 $51.68 635
2018-03-21 $62.00 $62.00 $62.00 $62.00 $52.57 1,473
2018-03-20 $63.20 $63.20 $63.20 $63.20 $52.57 508
2018-03-19 $63.20 $63.20 $63.20 $63.20 $52.57 348
2018-03-16 $61.78 $63.20 $61.78 $63.20 $52.57 1,913
2018-03-15 $63.84 $63.84 $63.84 $63.84 $53.10 434
2018-03-14 $63.84 $63.84 $63.84 $63.84 $53.10 364
2018-03-13 $63.84 $63.84 $63.84 $63.84 $53.10 1,268
2018-03-12 $63.84 $63.84 $63.84 $63.84 $53.10 1,262
2018-03-09 $63.84 $63.84 $63.84 $63.84 $53.10 388
2018-03-08 $63.08 $63.08 $62.90 $62.90 $52.32 1,275
2018-03-07 $63.58 $63.58 $63.58 $63.58 $52.88 730
2018-03-06 $63.58 $63.58 $63.58 $63.58 $52.88 806
2018-03-05 $63.58 $63.58 $63.58 $63.58 $52.88 831
2018-03-02 $63.58 $63.58 $63.58 $63.58 $52.89 931
2018-03-01 $62.78 $62.78 $62.78 $62.78 $52.22 7,572
2018-02-28 $65.56 $65.67 $65.56 $65.67 $54.62 77,965
2018-02-27 $62.60 $62.60 $62.60 $62.60 $52.07 499
2018-02-26 $62.60 $62.60 $62.60 $62.60 $52.07 276
2018-02-23 $62.60 $62.60 $62.60 $62.60 $52.07 1,300
2018-02-22 $62.60 $62.60 $62.60 $62.60 $52.07 2,089
2018-02-21 $63.39 $63.39 $62.13 $62.13 $51.68 1,125
2018-02-20 $62.25 $62.25 $62.25 $62.25 $51.78 200
2018-02-16 $62.25 $62.25 $62.25 $62.25 $51.78 62
2018-02-15 $62.25 $62.25 $62.25 $62.25 $51.78 533
2018-02-14 $62.25 $62.25 $62.25 $62.25 $51.78 400
2018-02-13 $62.98 $62.98 $62.98 $62.98 $52.38 1,557
2018-02-12 $62.98 $62.98 $62.98 $62.98 $52.38 200
2018-02-09 $60.33 $60.33 $60.33 $60.33 $50.18 1,504
2018-02-08 $64.00 $64.00 $64.00 $64.00 $53.23 733
2018-02-07 $64.00 $64.00 $64.00 $64.00 $53.23 454
2018-02-06 $64.00 $64.00 $64.00 $64.00 $53.23 348
2018-02-05 $63.96 $64.00 $63.96 $64.00 $53.23 960
2018-02-02 $63.87 $63.87 $63.87 $63.87 $53.12 406
2018-02-01 $63.88 $63.88 $63.87 $63.87 $53.12 1,159
2018-01-31 $63.76 $63.76 $63.76 $63.76 $53.03 946
2018-01-30 $63.76 $63.76 $63.76 $63.76 $53.03 1,784
2018-01-29 $63.76 $63.76 $63.76 $63.76 $53.03 310
2018-01-26 $63.76 $63.76 $63.76 $63.76 $53.03 588
2018-01-25 $65.78 $65.78 $65.78 $65.78 $54.71 366
2018-01-24 $65.78 $65.78 $65.78 $65.78 $54.71 651
2018-01-23 $65.78 $65.78 $65.78 $65.78 $54.71 692
2018-01-22 $64.46 $65.78 $64.46 $65.78 $54.71 2,940
2018-01-19 $62.06 $62.06 $62.06 $62.06 $51.62 16,397
2018-01-18 $62.06 $62.06 $62.06 $62.06 $51.62 881
2018-01-17 $62.89 $62.89 $62.50 $62.50 $51.99 3,187
2018-01-16 $62.87 $62.87 $62.87 $62.87 $52.29 1,324
2018-01-12 $61.75 $62.87 $61.75 $62.87 $52.29 1,727
2018-01-11 $61.35 $61.56 $61.35 $61.56 $51.20 744
2018-01-10 $60.55 $60.90 $60.55 $60.90 $50.65 1,023
2018-01-09 $60.62 $60.62 $60.62 $60.62 $50.42 2,010
2018-01-08 $60.04 $60.70 $60.04 $60.62 $50.42 1,824
2018-01-05 $61.23 $61.23 $60.40 $60.40 $50.24 1,188
2018-01-04 $61.03 $61.03 $61.03 $61.03 $50.76 2,534
2018-01-03 $61.03 $61.03 $61.03 $61.03 $50.76 324
2018-01-02 $61.03 $61.03 $61.03 $61.03 $50.76 0
2017-12-29 $61.03 $61.03 $61.03 $61.03 $50.76 949
2017-12-28 $61.03 $61.03 $61.03 $61.03 $50.76 669
2017-12-27 $61.03 $61.03 $61.03 $61.03 $50.76 1,094
2017-12-26 $61.03 $61.03 $61.03 $61.03 $50.76 0
2017-12-22 $61.03 $61.03 $61.03 $61.03 $50.76 341
2017-12-21 $61.03 $61.03 $61.03 $61.03 $50.76 436
2017-12-20 $63.31 $63.31 $63.31 $63.31 $52.66 328
2017-12-19 $63.31 $63.31 $63.31 $63.31 $52.66 386
2017-12-18 $63.31 $63.31 $63.31 $63.31 $52.66 361
2017-12-15 $63.31 $63.31 $63.31 $63.31 $52.66 722
2017-12-14 $62.60 $62.60 $62.60 $62.60 $52.07 611
2017-12-13 $62.60 $62.60 $62.60 $62.60 $52.07 0
2017-12-12 $62.73 $62.73 $62.60 $62.60 $52.07 4,728
2017-12-11 $63.08 $63.08 $63.08 $63.08 $52.47 3,456
2017-12-08 $62.40 $62.51 $61.95 $61.95 $51.53 3,765
2017-12-07 $63.35 $63.35 $63.35 $63.35 $52.69 2,407
2017-12-06 $63.35 $63.35 $63.35 $63.35 $52.69 2,555
2017-12-05 $63.11 $63.11 $63.11 $63.11 $52.49 574
2017-12-04 $63.11 $63.11 $63.11 $63.11 $52.49 1,430
2017-12-01 $65.27 $65.27 $65.27 $65.27 $54.29 1,000
2017-11-30 $65.27 $65.27 $65.27 $65.27 $54.29 442
2017-11-29 $65.27 $65.27 $65.27 $65.27 $54.29 276
2017-11-28 $65.27 $65.27 $65.27 $65.27 $54.29 254
2017-11-27 $65.27 $65.27 $65.27 $65.27 $54.29 94
2017-11-24 $65.27 $65.27 $65.27 $65.27 $54.29 575
2017-11-22 $65.27 $65.27 $65.27 $65.27 $54.29 455
2017-11-21 $65.27 $65.27 $65.27 $65.27 $54.29 467
2017-11-20 $65.27 $65.27 $65.27 $65.27 $54.29 704
2017-11-17 $65.27 $65.27 $65.27 $65.27 $54.29 341
2017-11-16 $65.20 $65.20 $65.20 $65.20 $54.23 1,100
2017-11-15 $65.20 $65.20 $65.20 $65.20 $54.23 621
2017-11-14 $67.50 $67.50 $67.50 $67.50 $56.14 490
2017-11-13 $67.50 $67.50 $67.50 $67.50 $56.14 283
2017-11-10 $67.50 $67.50 $67.50 $67.50 $56.14 467
2017-11-09 $67.17 $67.17 $67.17 $67.17 $55.87 299
2017-11-08 $67.17 $67.17 $67.17 $67.17 $55.87 768
2017-11-07 $64.44 $64.44 $64.44 $64.44 $53.60 991
2017-11-06 $64.44 $64.44 $64.44 $64.44 $53.60 422
2017-11-03 $64.44 $64.44 $64.44 $64.44 $53.60 98
2017-11-02 $64.44 $64.44 $64.44 $64.44 $53.60 255
2017-11-01 $64.44 $64.44 $64.44 $64.44 $53.60 711
2017-10-31 $64.25 $64.44 $64.25 $64.44 $53.60 662
2017-10-30 $65.00 $65.00 $63.47 $63.47 $52.79 2,435
2017-10-27 $64.75 $64.76 $64.75 $64.76 $53.86 1,878
2017-10-26 $65.97 $65.97 $65.97 $65.97 $54.87 145
2017-10-25 $65.97 $65.97 $65.97 $65.97 $54.87 122
2017-10-24 $66.74 $66.74 $65.97 $65.97 $54.87 492
2017-10-23 $66.05 $66.05 $66.05 $66.05 $54.94 108
2017-10-20 $66.05 $66.05 $66.05 $66.05 $54.94 551
2017-10-19 $66.05 $66.05 $66.05 $66.05 $54.94 672
2017-10-18 $66.05 $66.05 $66.05 $66.05 $54.94 0
2017-10-17 $66.05 $66.05 $66.05 $66.05 $54.94 105
2017-10-16 $66.05 $66.05 $66.05 $66.05 $54.94 705
2017-10-13 $65.15 $65.15 $65.15 $65.15 $54.19 125
2017-10-12 $65.15 $65.15 $65.15 $65.15 $54.19 15,314
2017-10-11 $65.00 $65.00 $65.00 $65.00 $54.06 129
2017-10-10 $65.00 $65.00 $65.00 $65.00 $54.06 317
2017-10-09 $65.00 $65.00 $65.00 $65.00 $54.06 385
2017-10-06 $65.00 $65.00 $65.00 $65.00 $54.06 352
2017-10-05 $65.00 $65.00 $65.00 $65.00 $54.06 512
2017-10-04 $65.00 $65.00 $65.00 $65.00 $54.06 850
2017-10-03 $65.00 $65.00 $65.00 $65.00 $54.06 37
2017-10-02 $65.00 $65.00 $65.00 $65.00 $54.06 621
2017-09-29 $63.50 $63.50 $63.50 $63.50 $52.82 407
2017-09-28 $63.50 $63.50 $63.50 $63.50 $52.82 744
2017-09-27 $63.50 $63.50 $63.50 $63.50 $52.82 4,882
2017-09-26 $64.00 $64.00 $64.00 $64.00 $53.23 183
2017-09-25 $64.00 $64.00 $64.00 $64.00 $53.23 2,039
2017-09-22 $64.00 $64.00 $64.00 $64.00 $53.23 120
2017-09-21 $64.00 $64.00 $64.00 $64.00 $53.23 249
2017-09-20 $64.00 $64.00 $64.00 $64.00 $53.23 206
2017-09-19 $64.00 $64.00 $64.00 $64.00 $53.23 279
2017-09-18 $64.00 $64.00 $64.00 $64.00 $53.23 179
2017-09-15 $64.00 $64.00 $64.00 $64.00 $53.23 209
2017-09-14 $64.00 $64.00 $64.00 $64.00 $53.23 231
2017-09-13 $64.00 $64.00 $64.00 $64.00 $53.23 63
2017-09-12 $64.00 $64.00 $64.00 $64.00 $53.23 99
2017-09-11 $64.00 $64.00 $64.00 $64.00 $53.23 741
2017-09-08 $65.10 $65.10 $65.10 $65.10 $54.15 603
2017-09-07 $65.10 $65.10 $65.10 $65.10 $54.15 455
2017-09-06 $65.10 $65.10 $65.10 $65.10 $54.15 276
2017-09-05 $65.10 $65.10 $65.10 $65.10 $54.15 336
2017-09-01 $65.10 $65.10 $65.10 $65.10 $54.15 0
2017-08-31 $65.10 $65.10 $65.10 $65.10 $54.15 202
2017-08-30 $65.10 $65.10 $65.10 $65.10 $54.15 1,243
2017-08-29 $65.95 $65.95 $65.95 $65.95 $54.85 485
2017-08-28 $67.16 $67.16 $67.16 $67.16 $55.86 118
2017-08-25 $67.16 $67.16 $67.16 $67.16 $55.86 116
2017-08-24 $66.87 $67.16 $66.87 $67.16 $55.86 779
2017-08-23 $66.04 $66.04 $66.04 $66.04 $54.93 64
2017-08-22 $66.04 $66.04 $66.04 $66.04 $54.60 202
2017-08-21 $66.04 $66.04 $66.04 $66.04 $54.60 277
2017-08-18 $64.85 $64.85 $64.85 $64.85 $53.61 543
2017-08-17 $65.40 $65.40 $65.40 $65.40 $54.07 186
2017-08-16 $65.40 $65.40 $65.40 $65.40 $54.07 160
2017-08-15 $65.40 $65.40 $65.40 $65.40 $54.07 400
2017-08-14 $65.40 $65.40 $65.40 $65.40 $54.07 315
2017-08-11 $65.40 $65.40 $65.40 $65.40 $54.07 0
2017-08-10 $65.40 $65.40 $65.40 $65.40 $54.07 33
2017-08-09 $65.40 $65.40 $65.40 $65.40 $54.07 174
2017-08-08 $65.40 $65.40 $65.40 $65.40 $54.07 261
2017-08-07 $65.40 $65.40 $65.40 $65.40 $54.07 567
2017-08-04 $63.75 $63.75 $63.75 $63.75 $52.71 449
2017-08-03 $63.78 $63.78 $63.75 $63.75 $52.71 1,200
2017-08-02 $63.50 $63.50 $63.50 $63.50 $52.50 158
2017-08-01 $63.50 $63.50 $63.50 $63.50 $52.50 150
2017-07-31 $64.62 $64.62 $63.50 $63.50 $52.50 1,763
2017-07-28 $63.87 $63.87 $63.87 $63.87 $52.80 83
2017-07-27 $63.87 $63.87 $63.87 $63.87 $52.80 67
2017-07-26 $63.87 $63.87 $63.87 $63.87 $52.80 409
2017-07-25 $63.87 $63.87 $63.87 $63.87 $52.80 118
2017-07-24 $63.87 $63.87 $63.87 $63.87 $52.80 293
2017-07-21 $63.87 $63.87 $63.87 $63.87 $52.80 387
2017-07-20 $64.00 $64.00 $64.00 $64.00 $52.91 185
2017-07-19 $64.00 $64.00 $64.00 $64.00 $52.91 38
2017-07-18 $64.00 $64.00 $64.00 $64.00 $52.91 24
2017-07-17 $64.00 $64.00 $64.00 $64.00 $52.91 764
2017-07-14 $64.00 $64.00 $64.00 $64.00 $52.91 1,200
2017-07-13 $64.21 $64.21 $64.15 $64.15 $53.04 1,332
2017-07-12 $64.17 $64.17 $64.17 $64.17 $53.05 267
2017-07-11 $64.17 $64.17 $64.17 $64.17 $53.05 202
2017-07-10 $64.17 $64.17 $64.17 $64.17 $53.05 450
2017-07-07 $63.35 $63.35 $63.35 $63.35 $52.37 439
2017-07-06 $63.35 $63.35 $63.35 $63.35 $52.37 132
2017-07-05 $63.35 $63.35 $63.35 $63.35 $52.37 238
2017-07-03 $63.35 $63.35 $63.35 $63.35 $52.37 50
2017-06-30 $64.13 $64.13 $63.35 $63.35 $52.37 1,190
2017-06-29 $65.21 $65.21 $65.21 $65.21 $53.91 309
2017-06-28 $65.21 $65.21 $65.21 $65.21 $53.91 75
2017-06-27 $65.21 $65.21 $65.21 $65.21 $53.91 400
2017-06-26 $64.95 $64.95 $64.95 $64.95 $53.70 200
2017-06-23 $64.31 $64.31 $64.31 $64.31 $53.17 0
2017-06-22 $64.31 $64.31 $64.31 $64.31 $53.17 0
2017-06-21 $64.31 $64.31 $64.31 $64.31 $53.17 0
2017-06-20 $64.31 $64.31 $64.31 $64.31 $53.17 400
2017-06-19 $66.17 $66.17 $66.17 $66.17 $54.71 0
2017-06-16 $66.17 $66.17 $66.17 $66.17 $54.71 0
2017-06-15 $66.17 $66.17 $66.17 $66.17 $54.71 326
2017-06-14 $66.69 $66.69 $66.69 $66.69 $55.14 225
2017-06-13 $66.69 $66.69 $66.69 $66.69 $55.14 729
2017-06-12 $66.20 $66.20 $66.20 $66.20 $54.73 315
2017-06-09 $66.20 $66.20 $66.20 $66.20 $54.73 550
2017-06-08 $66.00 $66.00 $66.00 $66.00 $54.57 193
2017-06-07 $66.00 $66.00 $66.00 $66.00 $54.57 1,009
2017-06-06 $66.29 $66.29 $66.29 $66.29 $54.81 1,242
2017-06-05 $64.40 $64.40 $64.40 $64.40 $53.24 177
2017-06-02 $64.40 $64.40 $64.40 $64.40 $53.24 337
2017-06-01 $64.40 $64.40 $64.40 $64.40 $53.24 277
2017-05-31 $64.15 $64.40 $64.15 $64.40 $53.24 601
2017-05-30 $63.80 $63.80 $63.80 $63.80 $52.75 252
2017-05-26 $63.80 $63.80 $63.80 $63.80 $52.75 436
2017-05-25 $63.80 $63.80 $63.80 $63.80 $52.75 142
2017-05-24 $63.80 $63.80 $63.80 $63.80 $52.75 239
2017-05-23 $63.80 $63.80 $63.80 $63.80 $52.75 305
2017-05-22 $63.80 $63.80 $63.80 $63.80 $52.75 132
2017-05-19 $63.80 $63.80 $63.80 $63.80 $52.75 350
2017-05-18 $64.15 $64.25 $63.79 $63.80 $52.75 2,023
2017-05-17 $62.81 $62.81 $62.81 $62.81 $51.93 694
2017-05-16 $62.81 $62.81 $62.81 $62.81 $51.93 365
2017-05-15 $62.81 $62.81 $62.81 $62.81 $51.93 270
2017-05-12 $62.81 $62.81 $62.81 $62.81 $51.93 134
2017-05-11 $62.81 $62.81 $62.81 $62.81 $51.93 143
2017-05-10 $62.81 $62.81 $62.81 $62.81 $51.93 762
2017-05-09 $62.95 $62.95 $62.95 $62.95 $52.04 162
2017-05-08 $62.95 $62.95 $62.95 $62.95 $52.04 283
2017-05-05 $65.00 $65.00 $65.00 $65.00 $53.74 250
2017-05-04 $63.85 $65.00 $63.85 $65.00 $53.74 11,707
2017-05-03 $65.95 $65.95 $65.95 $65.95 $54.52 98
2017-05-02 $65.95 $65.95 $65.95 $65.95 $54.52 650
2017-05-01 $64.14 $64.14 $64.14 $64.14 $53.03 125
2017-04-28 $64.45 $64.45 $64.45 $64.45 $53.28 359
2017-04-27 $64.97 $65.16 $64.97 $65.16 $53.87 765
2017-04-26 $64.32 $64.32 $64.32 $64.32 $53.18 151
2017-04-25 $64.32 $64.32 $64.32 $64.32 $53.18 246
2017-04-24 $65.10 $65.10 $64.32 $64.32 $53.18 574
2017-04-21 $65.50 $65.50 $65.50 $65.50 $54.15 63
2017-04-20 $65.50 $65.50 $65.50 $65.50 $54.15 271
2017-04-19 $65.50 $65.50 $65.50 $65.50 $54.15 729
2017-04-18 $65.50 $65.50 $65.50 $65.50 $54.15 559
2017-04-17 $65.50 $65.50 $65.50 $65.50 $54.15 0
2017-04-13 $65.50 $65.50 $65.50 $65.50 $54.15 115
2017-04-12 $65.50 $65.50 $65.50 $65.50 $54.15 828
2017-04-11 $65.90 $65.90 $65.90 $65.90 $54.48 183
2017-04-10 $65.90 $65.90 $65.90 $65.90 $54.48 169
2017-04-07 $65.90 $65.90 $65.90 $65.90 $54.48 267
2017-04-06 $65.90 $65.90 $65.90 $65.90 $54.48 838
2017-04-05 $65.25 $65.25 $65.25 $65.25 $53.95 602
2017-04-04 $65.74 $65.74 $65.25 $65.25 $53.95 2,927
2017-04-03 $65.53 $65.53 $65.53 $65.53 $54.18 0
2017-03-31 $65.53 $65.53 $65.53 $65.53 $54.18 6,100
2017-03-30 $65.53 $65.53 $65.53 $65.53 $54.18 0
2017-03-29 $65.53 $65.53 $65.53 $65.53 $54.18 800
2017-03-28 $65.34 $65.34 $65.34 $65.34 $54.02 0
2017-03-27 $65.34 $65.34 $65.34 $65.34 $54.02 0
2017-03-24 $65.34 $65.34 $65.34 $65.34 $54.02 300
2017-03-23 $66.16 $66.16 $66.16 $66.16 $54.70 0
2017-03-22 $64.75 $66.16 $64.75 $66.16 $54.70 1,800
2017-03-21 $65.67 $65.67 $65.67 $65.67 $54.29 0
2017-03-20 $65.67 $65.67 $65.67 $65.67 $54.29 0
2017-03-17 $65.67 $65.67 $65.67 $65.67 $54.29 0
2017-03-16 $65.67 $65.67 $65.67 $65.67 $54.29 900
2017-03-15 $65.67 $65.67 $65.67 $65.67 $54.29 0
2017-03-14 $65.67 $65.67 $65.67 $65.67 $53.38 1,000
2017-03-13 $65.67 $65.67 $65.67 $65.67 $53.38 0
2017-03-10 $65.67 $65.67 $65.67 $65.67 $53.38 0
2017-03-09 $65.67 $65.67 $65.67 $65.67 $53.38 500
2017-03-08 $65.25 $65.25 $65.25 $65.25 $53.04 0
2017-03-07 $65.25 $65.25 $65.25 $65.25 $53.04 1,200
2017-03-06 $65.58 $65.58 $65.58 $65.58 $53.31 500
2017-03-03 $64.50 $64.50 $64.50 $64.50 $52.43 0
2017-03-02 $64.50 $64.50 $64.50 $64.50 $52.43 400
2017-03-01 $62.15 $62.15 $62.15 $62.15 $50.52 0
2017-02-28 $62.15 $62.15 $62.15 $62.15 $50.52 0
2017-02-27 $62.15 $62.15 $62.15 $62.15 $50.52 0
2017-02-24 $62.15 $62.15 $62.15 $62.15 $50.52 0
2017-02-23 $62.15 $62.15 $62.15 $62.15 $50.52 0
2017-02-22 $62.15 $62.15 $62.15 $62.15 $50.52 0
2017-02-21 $62.15 $62.15 $62.15 $62.15 $50.52 300
2017-02-17 $66.00 $66.00 $66.00 $66.00 $53.65 0
2017-02-16 $66.00 $66.00 $63.31 $66.00 $53.65 5,400
2017-02-15 $63.13 $63.13 $63.13 $63.13 $51.32 1,400
2017-02-14 $62.71 $62.71 $62.71 $62.71 $50.98 0
2017-02-13 $62.71 $62.71 $62.71 $62.71 $50.98 0
2017-02-10 $62.71 $62.71 $62.71 $62.71 $50.98 100
2017-02-09 $60.92 $60.92 $60.92 $60.92 $49.52 0
2017-02-08 $60.92 $60.92 $60.92 $60.92 $49.52 0
2017-02-07 $60.92 $60.92 $60.92 $60.92 $49.52 0
2017-02-06 $60.92 $60.92 $60.92 $60.92 $49.52 0
2017-02-03 $60.92 $60.92 $60.92 $60.92 $49.52 0
2017-02-02 $60.92 $60.92 $60.92 $60.92 $49.52 100
2017-02-01 $60.50 $60.50 $60.50 $60.50 $49.18 386
2017-01-31 $63.49 $63.49 $60.35 $60.50 $49.18 2,099
2017-01-30 $60.32 $60.32 $60.32 $60.32 $49.03 148
2017-01-27 $60.00 $60.00 $60.00 $60.00 $48.77 151
2017-01-26 $60.00 $60.00 $60.00 $60.00 $48.77 226
2017-01-25 $60.00 $60.00 $60.00 $60.00 $48.77 266
2017-01-24 $60.00 $60.00 $60.00 $60.00 $48.77 796
2017-01-23 $59.50 $59.50 $59.50 $59.50 $48.37 966
2017-01-20 $59.67 $59.67 $59.67 $59.67 $48.50 11,165
2017-01-19 $59.67 $59.67 $59.67 $59.67 $48.50 80
2017-01-18 $59.67 $59.67 $59.67 $59.67 $48.50 1,523
2017-01-17 $59.67 $59.67 $59.67 $59.67 $48.50 302
2017-01-13 $59.67 $59.67 $59.67 $59.67 $48.50 478
2017-01-12 $58.57 $58.57 $58.57 $58.57 $47.61 84
2017-01-11 $58.57 $58.57 $58.57 $58.57 $47.61 0
2017-01-10 $58.57 $58.57 $58.57 $58.57 $47.61 514
2017-01-09 $58.57 $58.57 $58.57 $58.57 $47.61 267
2017-01-06 $58.50 $58.50 $58.50 $58.50 $47.55 477
2017-01-05 $58.50 $58.50 $58.50 $58.50 $47.55 201
2017-01-04 $58.50 $58.50 $58.50 $58.50 $47.55 2,168
2017-01-03 $55.55 $55.55 $55.55 $55.55 $45.16 0
2016-12-30 $55.55 $55.55 $55.55 $55.55 $45.16 414
2016-12-29 $55.55 $55.55 $55.55 $55.55 $45.16 361
2016-12-28 $56.23 $56.23 $54.65 $54.65 $44.42 1,165
2016-12-27 $53.44 $53.44 $53.44 $53.44 $43.44 80
2016-12-23 $53.44 $53.44 $53.44 $53.44 $43.44 1,820
2016-12-22 $56.04 $56.04 $56.04 $56.04 $45.55 6,795
2016-12-21 $54.25 $54.67 $54.25 $54.67 $44.44 632
2016-12-20 $53.33 $53.37 $53.33 $53.37 $43.38 489
2016-12-19 $54.50 $54.50 $54.50 $54.50 $44.30 627
2016-12-16 $54.75 $54.75 $54.75 $54.75 $44.51 2,939
2016-12-15 $54.00 $54.00 $54.00 $54.00 $43.90 787
2016-12-14 $55.07 $55.07 $55.07 $55.07 $44.77 1,635
2016-12-13 $53.80 $53.80 $53.80 $53.80 $43.73 599
2016-12-12 $53.50 $53.50 $53.50 $53.50 $43.49 762
2016-12-09 $53.57 $53.57 $53.57 $53.57 $43.55 261
2016-12-08 $53.57 $53.57 $53.57 $53.57 $43.55 464
2016-12-07 $52.43 $53.57 $52.43 $53.57 $43.55 947
2016-12-06 $53.69 $53.69 $53.69 $53.69 $43.64 0
2016-12-05 $53.69 $53.69 $53.69 $53.69 $43.64 377
2016-12-02 $53.69 $53.69 $53.69 $53.69 $43.64 201
2016-12-01 $54.00 $54.00 $54.00 $54.00 $43.90 2,205
2016-11-30 $52.41 $53.99 $52.41 $53.99 $43.89 605
2016-11-29 $52.55 $54.80 $52.55 $54.80 $44.55 1,331
2016-11-28 $56.59 $56.59 $56.59 $56.59 $46.00 0
2016-11-25 $56.59 $56.59 $56.59 $56.59 $46.00 0
2016-11-23 $56.59 $56.59 $56.59 $56.59 $46.00 654
2016-11-22 $56.84 $56.84 $56.84 $56.84 $46.20 677
2016-11-21 $54.28 $54.28 $54.28 $54.28 $44.12 0
2016-11-18 $54.28 $54.28 $54.28 $54.28 $44.12 0
2016-11-17 $54.28 $54.28 $54.28 $54.28 $44.12 0
2016-11-16 $54.28 $54.28 $54.28 $54.28 $44.12 0
2016-11-15 $54.28 $54.28 $54.28 $54.28 $44.12 0
2016-11-14 $54.28 $54.28 $54.28 $54.28 $44.12 765
2016-11-11 $60.25 $60.25 $60.25 $60.25 $48.98 0
2016-11-10 $60.25 $60.25 $60.25 $60.25 $48.98 0
2016-11-09 $60.25 $60.25 $60.25 $60.25 $48.98 0
2016-11-08 $60.25 $60.25 $60.25 $60.25 $48.98 0
2016-11-07 $60.25 $60.25 $60.25 $60.25 $48.98 0
2016-11-04 $60.25 $60.25 $60.25 $60.25 $48.98 0
2016-11-03 $60.25 $60.25 $60.25 $60.25 $48.98 500
2016-11-02 $60.41 $60.41 $60.41 $60.41 $49.11 0
2016-11-01 $60.41 $60.41 $60.41 $60.41 $49.11 578
2016-10-31 $60.41 $60.41 $60.41 $60.41 $49.11 0
2016-10-28 $60.41 $60.41 $60.41 $60.41 $49.11 544
2016-10-27 $61.97 $61.97 $61.97 $61.97 $50.37 15
2016-10-26 $61.97 $61.97 $61.97 $61.97 $50.37 129
2016-10-25 $61.97 $61.97 $61.97 $61.97 $50.37 18
2016-10-24 $61.97 $61.97 $61.97 $61.97 $50.37 0
2016-10-21 $61.97 $61.97 $61.97 $61.97 $50.37 384
2016-10-20 $61.97 $61.97 $61.97 $61.97 $50.37 447
2016-10-19 $61.09 $61.09 $61.09 $61.09 $49.66 300
2016-10-18 $62.08 $62.08 $62.08 $62.08 $50.46 239
2016-10-17 $62.08 $62.08 $62.08 $62.08 $50.46 79
2016-10-14 $62.08 $62.08 $62.08 $62.08 $50.46 0
2016-10-13 $62.08 $62.08 $62.08 $62.08 $50.46 0
2016-10-12 $62.08 $62.08 $62.08 $62.08 $50.46 0
2016-10-11 $62.08 $62.08 $62.08 $62.08 $50.46 34
2016-10-10 $61.90 $62.08 $61.90 $62.08 $50.46 1,030
2016-10-07 $61.25 $61.25 $61.25 $61.25 $49.79 233
2016-10-06 $61.25 $61.25 $61.25 $61.25 $49.79 138
2016-10-05 $61.25 $61.25 $61.25 $61.25 $49.79 83
2016-10-04 $61.25 $61.25 $61.25 $61.25 $49.79 439
2016-10-03 $61.10 $61.10 $61.10 $61.10 $49.67 193
2016-09-30 $59.93 $61.10 $59.93 $61.10 $49.67 711
2016-09-29 $59.64 $59.64 $59.64 $59.64 $48.48 0
2016-09-28 $59.60 $59.64 $59.60 $59.64 $48.48 295
2016-09-27 $61.27 $61.45 $61.27 $61.45 $49.95 492
2016-09-26 $60.20 $60.20 $60.18 $60.18 $48.92 2,290
2016-09-23 $59.57 $59.57 $59.57 $59.57 $48.42 3,702
2016-09-22 $59.57 $59.57 $59.57 $59.57 $48.42 12
2016-09-21 $59.57 $59.57 $59.57 $59.57 $48.42 16
2016-09-20 $59.57 $59.57 $59.57 $59.57 $48.42 1
2016-09-19 $59.57 $59.57 $59.57 $59.57 $48.42 5
2016-09-16 $59.57 $59.57 $59.57 $59.57 $48.42 809
2016-09-15 $60.27 $60.27 $60.27 $60.27 $48.99 612
2016-09-14 $60.50 $60.50 $60.50 $60.50 $49.18 162
2016-09-13 $60.50 $60.50 $60.50 $60.50 $49.18 276
2016-09-12 $60.17 $60.50 $60.17 $60.50 $49.18 280
2016-09-09 $62.00 $62.00 $62.00 $62.00 $50.40 451
2016-09-08 $62.00 $62.00 $62.00 $62.00 $50.40 176
2016-09-07 $62.52 $62.52 $62.52 $62.52 $50.82 277
2016-09-06 $62.52 $62.52 $62.52 $62.52 $50.82 818
2016-09-02 $59.48 $59.48 $59.48 $59.48 $48.35 241
2016-09-01 $59.48 $59.48 $59.48 $59.48 $48.35 528
2016-08-31 $59.67 $59.75 $59.60 $59.70 $48.53 4,612
2016-08-30 $59.82 $59.82 $59.82 $59.82 $48.63 322
2016-08-29 $59.67 $59.67 $59.67 $59.67 $48.51 445
2016-08-26 $60.17 $60.17 $60.17 $60.17 $48.91 390
2016-08-25 $60.17 $60.17 $60.17 $60.17 $48.91 32
2016-08-24 $60.17 $60.17 $60.17 $60.17 $48.91 231
2016-08-23 $60.79 $60.79 $60.79 $60.79 $49.42 219
2016-08-22 $60.79 $60.79 $60.79 $60.79 $49.42 165
2016-08-19 $60.50 $60.79 $60.50 $60.79 $49.42 639
2016-08-18 $59.50 $59.50 $59.50 $59.50 $48.37 255
2016-08-16 $58.44 $58.44 $58.44 $58.44 $47.20 151
2016-08-15 $58.44 $58.44 $58.44 $58.44 $47.20 449
2016-08-12 $58.44 $58.44 $58.44 $58.44 $47.20 285
2016-08-11 $58.44 $58.44 $58.44 $58.44 $47.20 222
2016-08-10 $57.80 $57.80 $57.80 $57.80 $46.68 144
2016-08-09 $58.01 $58.01 $58.01 $58.01 $46.85 200
2016-08-08 $57.80 $57.80 $57.80 $57.80 $46.68 822
2016-08-05 $57.90 $57.90 $57.90 $57.90 $46.76 891
2016-08-04 $57.14 $57.14 $57.14 $57.14 $46.15 49
2016-08-03 $57.08 $57.14 $57.08 $57.14 $46.15 1,142
2016-08-02 $58.59 $58.59 $58.59 $58.59 $47.32 100
2016-08-01 $58.59 $58.59 $58.59 $58.59 $47.32 876
2016-07-29 $58.21 $60.00 $58.21 $60.00 $48.46 673
2016-07-28 $57.31 $57.31 $57.31 $57.31 $46.28 1,979
2016-07-27 $56.66 $56.66 $56.66 $56.66 $45.76 49
2016-07-26 $56.66 $56.66 $56.66 $56.66 $45.76 455
2016-07-25 $58.82 $58.82 $58.82 $58.82 $47.50 157
2016-07-22 $58.82 $58.82 $58.82 $58.82 $47.50 128
2016-07-21 $58.82 $58.82 $58.82 $58.82 $47.50 0
2016-07-20 $58.65 $59.16 $58.65 $58.82 $47.50 2,447
2016-07-19 $57.75 $57.75 $57.75 $57.75 $46.64 292
2016-07-18 $57.75 $57.75 $57.75 $57.75 $46.64 8
2016-07-15 $57.75 $57.75 $57.75 $57.75 $46.64 52
2016-07-14 $57.75 $57.75 $57.75 $57.75 $46.64 130
2016-07-13 $57.75 $57.75 $57.75 $57.75 $46.64 1,264
2016-07-12 $57.75 $57.75 $57.75 $57.75 $46.64 13
2016-07-11 $57.75 $57.75 $57.75 $57.75 $46.64 849
2016-07-08 $56.58 $56.58 $56.58 $56.58 $45.69 12
2016-07-07 $57.50 $57.50 $56.58 $56.58 $45.69 514
2016-07-06 $57.15 $57.18 $57.15 $57.18 $46.18 2,119
2016-07-05 $57.00 $57.86 $57.00 $57.86 $46.73 1,658
2016-07-01 $57.17 $57.17 $57.17 $57.17 $46.17 71
2016-06-30 $57.17 $57.17 $57.17 $57.17 $46.17 329
2016-06-29 $57.17 $57.17 $57.17 $57.17 $46.17 418
2016-06-28 $53.18 $53.18 $53.18 $53.18 $42.95 166
2016-06-27 $53.18 $53.18 $53.18 $53.18 $42.95 1,064
2016-06-24 $53.18 $53.18 $53.18 $53.18 $42.95 587
2016-06-23 $55.62 $55.62 $55.62 $55.62 $44.92 177
2016-06-22 $55.67 $55.67 $55.62 $55.62 $44.92 648
2016-06-21 $55.92 $55.92 $55.92 $55.92 $45.16 364
2016-06-20 $55.92 $55.92 $55.92 $55.92 $45.16 516
2016-06-17 $54.29 $54.29 $54.29 $54.29 $43.84 199
2016-06-13 $55.03 $55.03 $55.03 $55.03 $44.44 193
2016-06-10 $55.03 $55.03 $55.03 $55.03 $44.44 708
2016-06-09 $55.58 $55.58 $55.58 $55.58 $44.89 255
2016-06-08 $55.58 $55.58 $55.58 $55.58 $44.89 15,140
2016-06-07 $57.16 $57.16 $56.05 $56.05 $45.27 1,739
2016-06-06 $55.96 $55.96 $55.96 $55.96 $45.19 23
2016-06-03 $55.96 $55.96 $55.96 $55.96 $45.19 824
2016-06-02 $55.12 $55.12 $55.12 $55.12 $44.52 563
2016-06-01 $56.38 $56.38 $56.38 $56.38 $45.53 1,000
2016-05-31 $56.38 $56.38 $56.38 $56.38 $45.53 193
2016-05-27 $53.71 $53.71 $53.71 $53.71 $43.38 25
2016-05-26 $53.71 $53.71 $53.71 $53.71 $43.38 39
2016-05-25 $53.71 $53.71 $53.71 $53.71 $43.38 1,927
2016-05-24 $53.71 $53.71 $53.71 $53.71 $43.38 207
2016-05-23 $53.71 $53.71 $53.71 $53.71 $43.38 625
2016-05-20 $53.27 $53.54 $53.27 $53.54 $43.24 1,677
2016-05-19 $54.56 $54.56 $54.56 $54.56 $44.06 172
2016-05-18 $54.56 $54.56 $54.56 $54.56 $44.06 48
2016-05-17 $54.56 $54.56 $54.56 $54.56 $44.06 184
2016-05-16 $54.56 $54.56 $54.56 $54.56 $44.06 23
2016-05-13 $55.01 $55.01 $53.53 $54.56 $44.06 3,290
2016-05-12 $52.90 $52.90 $52.90 $52.90 $42.72 295
2016-05-11 $52.90 $52.90 $52.90 $52.90 $42.72 231
2016-05-10 $54.78 $54.78 $54.78 $54.78 $44.24 470
2016-05-09 $54.78 $54.78 $54.78 $54.78 $44.24 656
2016-05-06 $55.28 $55.28 $55.28 $55.28 $44.64 187
2016-05-05 $54.30 $54.30 $54.30 $54.30 $43.85 382
2016-05-04 $54.25 $54.30 $54.25 $54.30 $43.85 2,816
2016-05-03 $54.19 $54.19 $54.19 $54.19 $43.76 790
2016-05-02 $54.74 $54.74 $54.19 $54.19 $43.76 400
2016-04-29 $54.98 $54.98 $54.98 $54.98 $44.40 0
2016-04-28 $55.24 $55.24 $54.98 $54.98 $44.40 356
2016-04-27 $56.50 $56.57 $56.50 $56.57 $45.69 2,456
2016-04-26 $57.60 $57.60 $57.60 $57.60 $46.52 1,711
2016-04-25 $58.48 $58.77 $58.48 $58.77 $47.46 770
2016-04-22 $60.00 $60.00 $60.00 $60.00 $48.46 0
2016-04-21 $60.00 $60.00 $60.00 $60.00 $48.46 4,660
2016-04-20 $57.38 $57.38 $57.38 $57.38 $46.34 71
2016-04-19 $57.38 $57.38 $57.38 $57.38 $46.34 144
2016-04-18 $57.38 $57.38 $57.38 $57.38 $46.34 629
2016-04-15 $57.38 $57.38 $57.38 $57.38 $46.34 462
2016-04-14 $57.38 $57.38 $57.38 $57.38 $46.34 2,417
2016-04-13 $57.22 $57.22 $57.22 $57.22 $46.21 436
2016-04-12 $59.43 $59.43 $59.43 $59.43 $48.00 437
2016-04-11 $57.37 $57.37 $57.37 $57.37 $46.33 8,980
2016-04-08 $57.37 $57.37 $57.37 $57.37 $46.33 250
2016-04-07 $57.73 $57.73 $57.73 $57.73 $46.62 1,426
2016-04-06 $56.45 $56.45 $56.45 $56.45 $45.59 357
2016-04-05 $56.78 $56.78 $56.78 $56.78 $45.86 258
2016-04-04 $56.54 $56.54 $56.54 $56.54 $45.66 2,083
2016-04-01 $56.35 $56.35 $56.35 $56.35 $45.51 50
2016-03-31 $56.70 $56.70 $56.35 $56.35 $45.51 754
2016-03-30 $55.15 $55.15 $55.15 $55.15 $44.54 230
2016-03-29 $56.97 $56.97 $56.97 $56.97 $46.01 761
2016-03-28 $56.25 $56.25 $56.25 $56.25 $45.43 0
2016-03-24 $56.25 $56.25 $56.25 $56.25 $45.43 708
2016-03-23 $56.25 $56.25 $56.25 $56.25 $45.43 1,488
2016-03-22 $56.25 $56.25 $56.25 $56.25 $45.43 252
2016-03-21 $56.25 $56.25 $56.25 $56.25 $45.43 628
2016-03-15 $54.50 $54.50 $54.50 $54.50 $43.15 825
2016-03-14 $54.50 $54.50 $54.50 $54.50 $43.15 205
2016-03-11 $54.50 $54.50 $54.50 $54.50 $43.15 91
2016-03-10 $54.50 $54.50 $54.50 $54.50 $43.15 66
2016-03-09 $54.50 $54.50 $54.50 $54.50 $43.15 4,983
2016-03-08 $54.50 $54.50 $54.50 $54.50 $43.15 5,546
2016-03-07 $56.55 $56.55 $56.55 $56.55 $44.77 655
2016-03-04 $56.55 $56.55 $56.55 $56.55 $44.77 1,038
2016-03-03 $56.55 $56.55 $56.55 $56.55 $44.77 458
2016-03-02 $56.68 $56.68 $56.68 $56.68 $44.88 179
2016-03-01 $58.73 $58.73 $58.73 $58.73 $46.50 1,208
2016-02-29 $58.73 $58.73 $58.73 $58.73 $46.50 5,520
2016-02-26 $57.00 $57.00 $57.00 $57.00 $45.13 5,414
2016-02-25 $55.72 $55.72 $55.72 $55.72 $44.12 409
2016-02-24 $56.50 $56.50 $56.50 $56.50 $44.73 1,827
2016-02-23 $56.50 $56.50 $56.50 $56.50 $44.73 171
2016-02-22 $56.50 $56.50 $56.50 $56.50 $44.73 1,212
2016-02-19 $55.91 $55.91 $55.91 $55.91 $44.27 1,682
2016-02-18 $55.01 $55.01 $55.01 $55.01 $43.55 1,415
2016-02-17 $56.11 $56.51 $56.11 $56.51 $44.74 2,583
2016-02-16 $54.28 $54.28 $54.18 $54.18 $42.90 1,975
2016-02-12 $53.40 $53.40 $53.40 $53.40 $42.28 2,404
2016-02-11 $53.40 $53.40 $53.40 $53.40 $42.28 3,535
2016-02-10 $53.40 $53.40 $53.40 $53.40 $42.28 695
2016-02-09 $51.62 $51.62 $51.62 $51.62 $40.87 1,200
2016-02-08 $54.23 $54.23 $54.23 $54.23 $42.94 100
2016-02-05 $52.60 $54.71 $52.60 $54.71 $43.32 2,920
2016-02-04 $52.14 $52.14 $52.14 $52.14 $41.28 583
2016-02-03 $52.14 $52.14 $52.14 $52.14 $41.28 804
2016-02-02 $50.90 $50.90 $50.90 $50.90 $40.30 518
2016-02-01 $50.90 $50.90 $50.90 $50.90 $40.30 35
2016-01-29 $50.90 $50.90 $50.90 $50.90 $40.30 1,346
2016-01-28 $50.90 $50.90 $50.90 $50.90 $40.30 191
2016-01-27 $50.90 $50.90 $50.90 $50.90 $40.30 139
2016-01-26 $50.90 $50.90 $50.90 $50.90 $40.30 782
2016-01-25 $51.15 $51.15 $50.97 $50.97 $40.36 1,038
2016-01-22 $49.90 $49.90 $49.90 $49.90 $39.51 167
2016-01-21 $49.90 $49.90 $49.90 $49.90 $39.51 1,541
2016-01-20 $51.65 $51.65 $51.65 $51.65 $40.89 1,508
2016-01-19 $51.65 $51.65 $51.65 $51.65 $40.89 1,037
2016-01-15 $50.75 $50.75 $50.75 $50.75 $40.18 0
2016-01-14 $50.50 $50.80 $50.40 $50.75 $40.18 2,086
2016-01-13 $50.86 $50.86 $49.03 $49.03 $38.82 1,232
2016-01-12 $48.57 $48.57 $48.57 $48.57 $38.46 1,454
2016-01-11 $47.46 $47.46 $47.46 $47.46 $37.58 680
2016-01-08 $47.17 $47.17 $47.17 $47.17 $37.35 892
2016-01-07 $49.11 $49.11 $49.11 $49.11 $38.88 275
2016-01-06 $49.11 $49.11 $49.11 $49.11 $38.88 85
2016-01-05 $49.11 $49.11 $49.11 $49.11 $38.88 239
2016-01-04 $49.11 $49.11 $49.11 $49.11 $38.88 104
2015-12-31 $49.11 $49.11 $49.11 $49.11 $38.88 324
2015-12-30 $49.11 $49.11 $49.11 $49.11 $38.88 839
2015-12-29 $47.30 $47.30 $47.30 $47.30 $37.45 347
2015-12-28 $47.30 $47.30 $47.30 $47.30 $37.45 0
2015-12-24 $47.30 $47.30 $47.30 $47.30 $37.45 1,269
2015-12-23 $47.79 $47.79 $47.68 $47.68 $37.75 982
2015-12-22 $47.22 $47.22 $47.22 $47.22 $37.39 1,168
2015-12-21 $47.22 $47.22 $47.22 $47.22 $37.39 323
2015-12-18 $47.22 $47.22 $47.22 $47.22 $37.39 765
2015-12-17 $46.47 $46.47 $46.37 $46.37 $36.71 2,083
2015-12-16 $46.88 $46.88 $46.88 $46.88 $37.12 600
2015-12-15 $48.35 $48.35 $48.35 $48.35 $38.28 848
2015-12-14 $48.35 $48.35 $48.35 $48.35 $38.28 837
2015-12-11 $48.35 $48.35 $48.35 $48.35 $38.28 600
2015-12-10 $48.50 $48.50 $48.35 $48.35 $38.28 2,145
2015-12-09 $50.18 $50.18 $50.18 $50.18 $39.73 165
2015-12-08 $50.18 $50.18 $50.18 $50.18 $39.73 522
2015-12-07 $50.18 $50.18 $50.18 $50.18 $39.73 595
2015-12-04 $49.50 $49.93 $49.50 $49.93 $39.53 3,199
2015-12-03 $49.65 $49.65 $49.23 $49.23 $38.98 825
2015-12-02 $50.00 $50.00 $49.76 $49.76 $39.40 843
2015-12-01 $49.71 $49.71 $49.71 $49.71 $39.36 0
2015-11-30 $49.71 $49.71 $49.71 $49.71 $39.36 985
2015-11-27 $49.90 $49.90 $49.90 $49.90 $39.51 1,832
2015-11-25 $50.25 $50.25 $50.25 $50.25 $39.79 454
2015-11-24 $50.53 $50.53 $50.53 $50.53 $40.01 243
2015-11-23 $50.53 $50.53 $50.53 $50.53 $40.01 107
2015-11-20 $50.82 $50.82 $50.53 $50.53 $40.01 1,495
2015-11-19 $51.30 $51.30 $51.30 $51.30 $40.62 134
2015-11-18 $51.30 $51.30 $51.30 $51.30 $40.62 3,019
2015-11-12 $51.30 $51.30 $51.30 $51.30 $40.62 568
2015-11-11 $54.65 $54.65 $54.65 $54.65 $43.27 0
2015-11-10 $54.65 $54.65 $54.65 $54.65 $43.27 0
2015-11-09 $54.65 $54.65 $54.65 $54.65 $43.27 0
2015-11-06 $54.65 $54.65 $54.65 $54.65 $43.27 0
2015-11-05 $54.65 $54.65 $54.65 $54.65 $43.27 1,050
2015-11-04 $52.60 $52.60 $52.60 $52.60 $41.65 0
2015-11-03 $52.60 $52.60 $52.60 $52.60 $41.65 0
2015-11-02 $52.60 $52.60 $52.60 $52.60 $41.65 357
2015-10-30 $52.84 $52.84 $52.84 $52.84 $41.84 0
2015-10-29 $52.84 $52.84 $52.84 $52.84 $41.84 491
2015-10-28 $53.32 $53.32 $52.93 $53.19 $42.11 0
2015-10-27 $53.32 $53.32 $52.93 $53.19 $42.11 0
2015-10-26 $53.32 $53.32 $52.93 $53.19 $42.11 0
2015-10-23 $53.32 $53.32 $52.93 $53.19 $42.11 652
2015-10-22 $52.28 $52.28 $52.28 $52.28 $41.39 513
2015-10-21 $53.55 $53.55 $53.52 $53.52 $42.37 0
2015-10-20 $53.55 $53.55 $53.52 $53.52 $42.37 0
2015-10-19 $53.55 $53.55 $53.52 $53.52 $42.37 0
2015-10-16 $53.55 $53.55 $53.52 $53.52 $42.37 835
2015-10-15 $53.00 $53.00 $53.00 $53.00 $41.96 2,051
2015-10-14 $51.50 $51.50 $51.50 $51.50 $40.77 0
2015-10-13 $51.50 $51.50 $51.50 $51.50 $40.77 0
2015-10-12 $51.50 $51.50 $51.50 $51.50 $40.77 261
2015-10-09 $50.00 $50.00 $50.00 $50.00 $39.59 0
2015-10-08 $50.00 $50.00 $50.00 $50.00 $39.59 0
2015-10-07 $50.00 $50.00 $50.00 $50.00 $39.59 353
2015-10-06 $49.21 $49.21 $49.21 $49.21 $38.96 699
2015-10-05 $47.49 $47.49 $47.49 $47.49 $37.60 431
2015-10-02 $46.73 $46.73 $46.58 $46.58 $36.88 596
2015-10-01 $46.58 $46.58 $46.58 $46.58 $36.88 0
2015-09-30 $46.58 $46.58 $46.58 $46.58 $36.88 157
2015-09-29 $46.58 $46.58 $46.58 $46.58 $36.88 749
2015-09-28 $47.00 $47.05 $47.00 $47.00 $37.21 703
2015-09-25 $47.50 $47.50 $47.28 $47.28 $37.43 1,781
2015-09-24 $47.61 $47.61 $46.82 $46.82 $37.07 383
2015-09-23 $47.61 $47.61 $47.61 $47.61 $37.70 213
2015-09-22 $46.94 $47.30 $46.94 $47.30 $37.45 261
2015-09-21 $47.18 $47.18 $47.18 $47.18 $37.35 157
2015-09-18 $48.00 $48.00 $47.99 $47.99 $38.00 0
2015-09-17 $48.00 $48.00 $47.99 $47.99 $38.00 0
2015-09-16 $48.00 $48.00 $47.99 $47.99 $38.00 0
2015-09-15 $48.00 $48.00 $47.99 $47.99 $38.00 0
2015-09-14 $48.00 $48.00 $47.99 $47.99 $38.00 0
2015-09-11 $48.00 $48.00 $47.99 $47.99 $38.00 0
2015-09-10 $48.00 $48.00 $47.99 $47.99 $38.00 1,620
2015-09-09 $48.77 $48.77 $48.77 $48.77 $38.61 0
2015-09-08 $48.77 $48.77 $48.77 $48.77 $38.61 0
2015-09-04 $48.77 $48.77 $48.77 $48.77 $38.61 284
2015-09-03 $49.46 $49.46 $49.46 $49.46 $39.16 0
2015-09-02 $49.46 $49.46 $49.46 $49.46 $39.16 783
2015-09-01 $50.69 $50.69 $50.03 $50.03 $39.61 0
2015-08-31 $50.69 $50.69 $50.03 $50.03 $39.61 501

Jardine Matheson Holdings Ltd (JARLF) News Headlines

Recent Jardine Matheson Holdings Ltd (JARLF) News
Similar Companies to Jardine Matheson Holdings Ltd (JARLF) 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.