Loblaw Cos. Ltd (LBLCF) Exchange: PINK

  1. Overview
  2. Loblaw Cos. Ltd (LBLCF)

Data as of May 3, 2024

$100.87 ($0.00) 0.00%

Loblaw Cos. Ltd - Daily Information
Click for more stock information on Loblaw Cos. Ltd.
Daily Information Data
Date May 3, 2024
Open $100.87
Previous Close $100.87
High $100.87
Low $100.87
Adjusted Open $100.87
Previous Adjusted Close $100.87
Adjusted High $100.87
Adjusted Low $100.87

About Loblaw Cos. Ltd (LBLCF)

No Description Available

Invest in Loblaw Cos. Ltd (LBLCF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Loblaw Cos. Ltd (LBLCF)

Date Open High Low Close Adj.Close Volume
2024-02-16 $100.87 $100.87 $100.87 $100.87 $100.87 3
2024-02-15 $100.87 $100.87 $100.87 $100.87 $100.87 110
2024-02-14 $99.74 $99.74 $99.74 $99.74 $99.74 0
2024-02-13 $99.74 $99.74 $99.74 $99.74 $99.74 27
2024-02-12 $99.74 $99.74 $99.74 $99.74 $99.74 215
2024-02-09 $99.40 $99.40 $99.40 $99.40 $99.40 537
2024-02-08 $99.40 $99.40 $99.40 $99.40 $99.40 28,165
2024-02-07 $100.43 $100.43 $100.43 $100.43 $100.43 36
2024-02-06 $100.43 $100.43 $100.43 $100.43 $100.43 4,802
2024-02-05 $100.43 $100.43 $100.43 $100.43 $100.43 15,130
2024-02-02 $100.96 $100.96 $100.96 $100.96 $100.96 24,054
2024-02-01 $100.47 $100.62 $100.47 $100.62 $100.62 623
2024-01-31 $100.58 $100.58 $100.45 $100.45 $100.45 332
2024-01-30 $99.84 $99.84 $99.84 $99.84 $99.84 100
2024-01-29 $99.47 $99.47 $99.47 $99.47 $99.47 1
2024-01-26 $99.47 $99.47 $99.47 $99.47 $99.47 100
2024-01-25 $99.14 $99.14 $99.14 $99.14 $99.14 101
2024-01-24 $100.94 $100.97 $100.94 $100.97 $100.97 731
2024-01-23 $99.65 $99.65 $99.65 $99.65 $99.65 18
2024-01-22 $99.65 $99.65 $99.65 $99.65 $99.65 33
2024-01-19 $99.79 $99.79 $99.65 $99.65 $99.65 210
2024-01-18 $96.88 $96.88 $96.88 $96.88 $96.88 26,410
2024-01-17 $96.67 $96.88 $96.67 $96.88 $96.88 16,461
2024-01-16 $97.94 $97.94 $97.94 $97.94 $97.94 20,784
2024-01-12 $97.18 $97.18 $97.18 $97.18 $97.18 6,090
2024-01-11 $96.16 $96.16 $96.16 $96.16 $96.16 14,875
2024-01-10 $96.16 $96.16 $96.16 $96.16 $96.16 1
2024-01-09 $96.16 $96.16 $96.16 $96.16 $96.16 22,311
2024-01-08 $96.16 $96.16 $96.16 $96.16 $96.16 7,574
2024-01-05 $96.16 $96.16 $96.16 $96.16 $96.16 3,549
2024-01-04 $96.16 $96.16 $96.16 $96.16 $96.16 20,888
2024-01-03 $96.16 $96.16 $96.16 $96.16 $96.16 14,634
2024-01-02 $95.68 $96.36 $95.68 $96.16 $96.16 11,380
2023-12-29 $96.69 $96.69 $96.69 $96.69 $96.69 2,876
2023-12-28 $96.69 $96.69 $96.69 $96.69 $96.69 12,920
2023-12-27 $94.93 $94.93 $94.93 $94.93 $94.93 7,235
2023-12-26 $94.93 $94.93 $94.93 $94.93 $94.93 521
2023-12-22 $93.11 $93.11 $93.11 $93.11 $93.11 23,943
2023-12-21 $93.11 $93.11 $93.11 $93.11 $93.11 14,554
2023-12-20 $91.82 $93.11 $91.82 $93.11 $93.11 790
2023-12-19 $91.72 $91.72 $91.72 $91.72 $91.72 57,404
2023-12-18 $89.35 $89.35 $89.35 $89.35 $89.35 19,552
2023-12-15 $89.31 $89.54 $89.31 $89.35 $89.35 38,798
2023-12-14 $93.06 $93.06 $93.06 $93.06 $93.06 14,331
2023-12-13 $92.92 $93.06 $92.92 $93.06 $92.73 50,983
2023-12-12 $91.88 $91.88 $91.65 $91.77 $91.45 8,320
2023-12-11 $92.00 $92.00 $92.00 $92.00 $91.67 6,076
2023-12-08 $90.75 $91.63 $90.75 $91.63 $91.31 605
2023-12-07 $89.99 $89.99 $89.99 $89.99 $89.67 1,143
2023-12-06 $90.67 $90.68 $90.44 $90.44 $90.12 431
2023-12-05 $88.89 $88.89 $88.83 $88.83 $88.52 10,869
2023-12-04 $87.82 $87.82 $87.82 $87.82 $87.51 415
2023-12-01 $87.50 $87.50 $87.50 $87.50 $87.19 12,900
2023-11-30 $87.05 $87.50 $87.05 $87.50 $87.19 85,665
2023-11-29 $89.17 $89.17 $89.17 $89.17 $88.85 8,946
2023-11-28 $89.17 $89.17 $89.17 $89.17 $88.85 116,458
2023-11-27 $89.39 $89.39 $89.39 $89.39 $89.07 10,827
2023-11-24 $89.39 $89.39 $89.39 $89.39 $89.07 15,850
2023-11-22 $87.98 $89.50 $87.92 $89.39 $89.07 4,166
2023-11-21 $88.21 $88.21 $86.78 $86.78 $86.78 11,188
2023-11-20 $88.08 $88.58 $88.08 $88.58 $88.58 11,033
2023-11-17 $89.06 $89.10 $89.03 $89.06 $89.06 21,562
2023-11-16 $88.40 $89.49 $88.40 $89.49 $89.49 67,704
2023-11-15 $88.18 $88.18 $88.18 $88.18 $88.18 21,432
2023-11-14 $90.22 $90.22 $90.22 $90.22 $90.22 10,955
2023-11-13 $86.94 $86.94 $86.94 $86.94 $86.94 74,924
2023-11-10 $86.94 $86.94 $86.94 $86.94 $86.94 1,836
2023-11-09 $86.93 $86.94 $86.93 $86.94 $86.94 273
2023-11-08 $88.39 $88.39 $87.20 $87.20 $87.20 423
2023-11-07 $88.04 $88.04 $88.04 $88.04 $88.04 107
2023-11-06 $85.55 $85.55 $85.55 $85.55 $85.55 2,924
2023-11-03 $85.55 $85.55 $85.55 $85.55 $85.55 3,837
2023-11-02 $84.22 $85.55 $84.22 $85.55 $85.55 6,041
2023-11-01 $82.77 $82.77 $82.77 $82.77 $82.77 906
2023-10-31 $80.80 $80.80 $80.80 $80.80 $80.80 4
2023-10-30 $80.80 $80.80 $80.80 $80.80 $80.80 686
2023-10-27 $80.80 $80.80 $80.80 $80.80 $80.80 534
2023-10-26 $80.80 $80.80 $80.80 $80.80 $80.80 38
2023-10-25 $80.66 $81.16 $80.61 $80.80 $80.80 2,751
2023-10-24 $82.35 $82.35 $82.35 $82.35 $82.35 5,685
2023-10-23 $78.00 $82.35 $78.00 $82.35 $82.35 1,141
2023-10-20 $81.46 $81.46 $81.46 $81.46 $81.46 3,460
2023-10-19 $82.45 $82.45 $81.46 $81.46 $81.46 1,095
2023-10-18 $83.20 $83.20 $82.36 $82.45 $82.45 5,779
2023-10-17 $84.33 $84.33 $84.04 $84.04 $84.04 8,333
2023-10-16 $84.29 $84.29 $84.27 $84.27 $84.27 320
2023-10-13 $84.79 $84.79 $84.79 $84.79 $84.79 15,465
2023-10-12 $84.79 $84.79 $84.79 $84.79 $84.79 11,434
2023-10-11 $84.58 $84.79 $84.58 $84.79 $84.79 34,870
2023-10-10 $85.17 $85.17 $85.17 $85.17 $85.17 39,435
2023-10-09 $85.19 $85.19 $85.19 $85.19 $85.19 0
2023-10-06 $85.19 $85.19 $85.19 $85.19 $85.19 20,011
2023-10-05 $86.18 $86.18 $86.18 $86.18 $86.18 21,383
2023-10-04 $85.26 $86.18 $85.26 $86.18 $86.18 22,802
2023-10-03 $85.01 $85.01 $85.01 $85.01 $85.01 57,590
2023-10-02 $84.95 $85.01 $84.94 $85.01 $85.01 29,162
2023-09-29 $85.12 $85.12 $85.12 $85.12 $85.12 39,861
2023-09-28 $84.91 $85.31 $84.91 $85.31 $85.31 11,615
2023-09-27 $84.53 $84.53 $84.53 $84.53 $84.53 11,203
2023-09-26 $83.36 $84.53 $83.36 $84.53 $84.53 14,105
2023-09-25 $83.92 $84.23 $83.92 $84.23 $84.23 2,740
2023-09-22 $83.97 $84.43 $83.97 $84.08 $84.08 13,337
2023-09-21 $83.94 $83.94 $83.94 $83.94 $83.94 13,045
2023-09-20 $84.71 $84.81 $84.66 $84.66 $84.66 710
2023-09-19 $85.51 $85.51 $84.99 $84.99 $84.99 17,465
2023-09-18 $85.82 $86.26 $85.82 $86.16 $86.16 985
2023-09-15 $86.16 $86.16 $85.97 $85.97 $85.97 16,159
2023-09-14 $87.12 $87.12 $86.88 $86.88 $86.88 407
2023-09-13 $86.87 $86.87 $86.87 $86.87 $86.54 127
2023-09-12 $87.28 $87.28 $87.28 $87.28 $86.95 7,917
2023-09-11 $87.28 $87.28 $87.28 $87.28 $86.95 8,116
2023-09-08 $85.68 $85.68 $85.68 $85.68 $85.36 100
2023-09-07 $86.88 $86.88 $86.88 $86.88 $86.55 130
2023-09-06 $87.51 $87.51 $87.51 $87.51 $87.18 18,454
2023-09-05 $87.48 $87.48 $87.48 $87.48 $87.15 11
2023-09-01 $87.13 $87.48 $87.13 $87.48 $87.15 407
2023-08-31 $86.94 $86.94 $86.94 $86.94 $86.61 16,796
2023-08-30 $86.94 $86.94 $86.94 $86.94 $86.61 10
2023-08-29 $85.85 $86.94 $85.85 $86.94 $86.61 629
2023-08-28 $85.97 $85.97 $85.97 $85.97 $85.65 209
2023-08-25 $85.50 $85.50 $85.50 $85.50 $85.18 100
2023-08-24 $85.14 $85.14 $85.14 $85.14 $84.82 897
2023-08-23 $86.36 $86.36 $86.36 $86.36 $86.03 1,220
2023-08-22 $86.36 $86.36 $86.36 $86.36 $86.03 38
2023-08-21 $86.36 $86.36 $86.36 $86.36 $86.03 32
2023-08-18 $86.36 $86.36 $86.36 $86.36 $86.03 1,432
2023-08-17 $86.36 $86.36 $86.36 $86.36 $86.03 101
2023-08-16 $86.51 $86.91 $86.51 $86.91 $86.58 528
2023-08-15 $87.57 $87.57 $87.57 $87.57 $87.24 14
2023-08-14 $87.57 $87.57 $87.57 $87.57 $87.24 0
2023-08-11 $88.31 $88.31 $87.57 $87.57 $87.24 210
2023-08-10 $88.75 $88.75 $88.75 $88.75 $88.42 100
2023-08-09 $86.31 $86.31 $86.31 $86.31 $86.31 6
2023-08-08 $86.24 $86.31 $86.24 $86.31 $86.31 200
2023-08-07 $87.21 $87.21 $87.21 $87.21 $87.21 1
2023-08-04 $87.21 $87.21 $87.21 $87.21 $87.21 100
2023-08-03 $87.21 $87.21 $87.21 $87.21 $87.21 0
2023-08-02 $87.21 $87.21 $87.21 $87.21 $87.21 66
2023-08-01 $87.21 $87.21 $87.21 $87.21 $87.21 6,519
2023-07-31 $88.57 $88.67 $88.57 $88.67 $88.67 656
2023-07-28 $88.42 $88.42 $88.42 $88.42 $88.42 200
2023-07-27 $88.95 $88.95 $88.95 $88.95 $88.95 279
2023-07-26 $88.93 $88.93 $88.61 $88.61 $88.61 521
2023-07-25 $89.98 $89.98 $89.94 $89.94 $89.94 2,706
2023-07-24 $91.33 $91.66 $91.33 $91.66 $91.66 400
2023-07-21 $90.82 $91.03 $90.80 $91.03 $91.03 306
2023-07-20 $90.61 $90.61 $90.61 $90.61 $90.61 209
2023-07-19 $90.08 $90.08 $90.08 $90.08 $90.08 256
2023-07-18 $90.61 $90.61 $90.23 $90.27 $90.27 506
2023-07-17 $91.06 $91.06 $91.06 $91.06 $91.06 218
2023-07-14 $89.10 $89.10 $89.10 $89.10 $89.10 0
2023-07-13 $88.48 $89.10 $88.48 $89.10 $89.10 388
2023-07-12 $88.45 $88.45 $88.29 $88.29 $88.29 343
2023-07-11 $88.69 $88.71 $88.69 $88.71 $88.71 407
2023-07-10 $89.55 $89.55 $89.55 $89.55 $89.55 6
2023-07-07 $89.55 $89.55 $89.55 $89.55 $89.55 11,517
2023-07-06 $89.83 $89.84 $89.55 $89.55 $89.55 726
2023-07-05 $90.64 $90.72 $90.64 $90.72 $90.72 1,190
2023-07-03 $91.70 $91.70 $91.70 $91.70 $91.70 69
2023-06-30 $91.31 $91.70 $91.31 $91.70 $91.70 610
2023-06-29 $89.71 $89.71 $89.71 $89.71 $89.71 375
2023-06-28 $88.71 $90.20 $88.71 $90.20 $90.20 325
2023-06-27 $89.48 $89.48 $89.48 $89.48 $89.48 167
2023-06-26 $87.81 $87.81 $87.81 $87.81 $87.81 2,751
2023-06-23 $87.07 $87.81 $87.07 $87.81 $87.81 663
2023-06-22 $87.85 $87.97 $87.85 $87.97 $87.97 422
2023-06-21 $87.91 $87.91 $87.91 $87.91 $87.91 218
2023-06-20 $88.00 $88.04 $88.00 $88.04 $88.04 559
2023-06-16 $88.26 $88.26 $87.51 $87.51 $87.51 981
2023-06-15 $88.56 $88.57 $88.43 $88.43 $88.43 470
2023-06-14 $87.19 $87.19 $87.19 $87.19 $87.19 68
2023-06-13 $87.19 $87.19 $87.19 $87.19 $86.86 1,025
2023-06-12 $87.19 $87.19 $87.19 $87.19 $86.86 367
2023-06-09 $87.02 $87.02 $87.00 $87.00 $86.67 509
2023-06-08 $87.31 $87.31 $87.31 $87.31 $86.98 0
2023-06-07 $87.31 $87.31 $87.31 $87.31 $86.98 10
2023-06-06 $87.31 $87.31 $87.31 $87.31 $86.98 100
2023-06-05 $86.96 $86.96 $86.96 $86.96 $86.62 1
2023-06-02 $86.96 $86.96 $86.96 $86.96 $86.62 40
2023-06-01 $86.96 $86.96 $86.96 $86.96 $86.62 109
2023-05-31 $87.87 $87.87 $87.87 $87.87 $87.53 21,400
2023-05-30 $87.79 $87.87 $87.79 $87.87 $87.53 434
2023-05-26 $88.06 $88.06 $88.06 $88.06 $87.72 5
2023-05-25 $88.44 $88.44 $88.06 $88.06 $87.72 200
2023-05-24 $88.81 $88.81 $88.81 $88.81 $88.47 100
2023-05-23 $90.20 $90.31 $89.70 $89.70 $89.36 916
2023-05-22 $90.81 $90.81 $90.81 $90.81 $90.46 0
2023-05-19 $90.81 $90.81 $90.81 $90.81 $90.46 150
2023-05-18 $89.77 $89.77 $89.77 $89.77 $89.42 27
2023-05-17 $89.77 $89.77 $89.77 $89.77 $89.42 320
2023-05-16 $90.14 $90.27 $90.14 $90.27 $89.92 382
2023-05-15 $92.50 $92.50 $92.50 $92.50 $92.15 0
2023-05-12 $92.50 $92.50 $92.50 $92.50 $92.50 161
2023-05-11 $92.95 $92.95 $92.95 $92.95 $92.95 0
2023-05-10 $92.95 $92.95 $92.95 $92.95 $92.95 200
2023-05-09 $90.77 $90.77 $90.77 $90.77 $90.77 10
2023-05-08 $90.77 $90.77 $90.77 $90.77 $90.77 0
2023-05-05 $90.77 $90.77 $90.77 $90.77 $90.77 0
2023-05-04 $90.26 $90.97 $90.26 $90.77 $90.77 625
2023-05-03 $90.94 $91.13 $90.94 $91.13 $91.13 344
2023-05-02 $93.82 $93.82 $93.82 $93.82 $93.82 7
2023-05-01 $93.82 $93.82 $93.82 $93.82 $93.82 11
2023-04-28 $93.82 $93.82 $93.82 $93.82 $93.82 0
2023-04-27 $93.82 $93.82 $93.82 $93.82 $93.82 100
2023-04-26 $92.94 $92.94 $92.94 $92.94 $92.94 16
2023-04-25 $92.94 $92.94 $92.94 $92.94 $92.94 202
2023-04-24 $93.74 $93.74 $93.74 $93.74 $93.74 4
2023-04-21 $93.74 $93.74 $93.74 $93.74 $93.74 4
2023-04-20 $93.74 $93.74 $93.74 $93.74 $93.74 0
2023-04-19 $93.74 $93.74 $93.74 $93.74 $93.74 0
2023-04-18 $93.74 $93.74 $93.74 $93.74 $93.74 229
2023-04-17 $93.74 $93.74 $93.74 $93.74 $93.74 17
2023-04-14 $93.74 $93.74 $93.74 $93.74 $93.74 6
2023-04-13 $93.74 $93.74 $93.74 $93.74 $93.74 122
2023-04-12 $93.52 $93.52 $93.52 $93.52 $93.52 0
2023-04-11 $93.52 $93.52 $93.52 $93.52 $93.52 100
2023-04-10 $93.52 $93.52 $93.52 $93.52 $93.52 100
2023-04-06 $93.52 $93.52 $93.52 $93.52 $93.52 1
2023-04-05 $93.52 $93.52 $93.52 $93.52 $93.52 126
2023-04-04 $93.52 $93.52 $93.52 $93.52 $93.52 162
2023-04-03 $91.00 $91.00 $91.00 $91.00 $91.00 0
2023-03-31 $91.00 $91.00 $91.00 $91.00 $91.00 120
2023-03-30 $89.00 $89.00 $89.00 $89.00 $89.00 10
2023-03-29 $88.79 $89.00 $88.79 $89.00 $89.00 237
2023-03-28 $87.84 $87.84 $87.84 $87.84 $87.84 217
2023-03-27 $82.23 $82.23 $82.23 $82.23 $82.23 41,141
2023-03-24 $82.23 $82.23 $82.23 $82.23 $82.23 0
2023-03-23 $82.23 $82.23 $82.23 $82.23 $82.23 0
2023-03-22 $82.23 $82.23 $82.23 $82.23 $82.23 23
2023-03-21 $82.23 $82.23 $82.23 $82.23 $82.23 0
2023-03-20 $82.23 $82.23 $82.23 $82.23 $82.23 30
2023-03-17 $82.23 $82.23 $82.23 $82.23 $82.23 0
2023-03-16 $82.23 $82.23 $82.23 $82.23 $82.23 9
2023-03-15 $82.23 $82.23 $82.23 $82.23 $82.23 158
2023-03-14 $83.61 $83.61 $83.61 $83.61 $83.61 5
2023-03-13 $83.61 $83.61 $83.61 $83.61 $83.32 155
2023-03-10 $83.69 $83.69 $83.61 $83.61 $83.32 550
2023-03-09 $86.38 $86.38 $86.38 $86.38 $86.08 5
2023-03-08 $86.38 $86.38 $86.38 $86.38 $86.08 0
2023-03-07 $86.38 $86.38 $86.38 $86.38 $86.08 0
2023-03-06 $86.39 $86.39 $86.38 $86.38 $86.08 207
2023-03-03 $85.46 $85.46 $85.46 $85.46 $85.16 8
2023-03-02 $85.46 $85.46 $85.46 $85.46 $85.16 19
2023-03-01 $85.46 $85.46 $85.46 $85.46 $85.16 175
2023-02-28 $87.50 $87.50 $87.50 $87.50 $87.20 30,106
2023-02-27 $87.50 $87.50 $87.50 $87.50 $87.20 7
2023-02-24 $87.50 $87.50 $87.50 $87.50 $87.20 4
2023-02-23 $87.50 $87.50 $87.50 $87.50 $87.20 490
2023-02-22 $86.39 $86.39 $86.39 $86.39 $86.09 70
2023-02-21 $86.46 $86.46 $86.39 $86.39 $86.09 613
2023-02-17 $88.10 $88.10 $88.10 $88.10 $87.79 9
2023-02-16 $88.10 $88.10 $88.10 $88.10 $87.79 112
2023-02-15 $87.68 $88.31 $87.55 $88.31 $88.00 1,450
2023-02-14 $86.77 $86.77 $86.77 $86.77 $86.46 137
2023-02-13 $86.77 $86.77 $86.77 $86.77 $86.46 0
2023-02-10 $86.77 $86.77 $86.77 $86.77 $86.46 0
2023-02-09 $86.77 $86.77 $86.77 $86.77 $86.46 10,851
2023-02-08 $86.77 $86.78 $86.77 $86.77 $86.46 800
2023-02-07 $85.74 $85.74 $85.74 $85.74 $85.44 28
2023-02-06 $85.74 $85.74 $85.74 $85.74 $85.44 60
2023-02-03 $85.62 $85.76 $85.62 $85.74 $85.44 350
2023-02-02 $89.34 $89.34 $89.34 $89.34 $89.03 7
2023-02-01 $89.34 $89.34 $89.34 $89.34 $89.03 9
2023-01-31 $89.34 $89.34 $89.34 $89.34 $89.03 79,443
2023-01-30 $89.34 $89.34 $89.34 $89.34 $89.03 33
2023-01-27 $89.34 $89.34 $89.34 $89.34 $89.03 24
2023-01-26 $89.34 $89.34 $89.34 $89.34 $89.03 34
2023-01-25 $88.97 $89.34 $88.97 $89.34 $89.03 234
2023-01-24 $87.50 $87.50 $87.50 $87.50 $87.19 37
2023-01-23 $87.50 $87.50 $87.50 $87.50 $87.19 140
2023-01-20 $86.52 $86.52 $86.52 $86.52 $86.22 0
2023-01-19 $86.52 $86.52 $86.52 $86.52 $86.22 12
2023-01-18 $86.52 $86.52 $86.52 $86.52 $86.22 238
2023-01-17 $88.46 $88.46 $88.46 $88.46 $88.15 120
2023-01-13 $87.14 $87.14 $87.14 $87.14 $87.14 0
2023-01-12 $87.14 $87.14 $87.14 $87.14 $87.14 171
2023-01-11 $87.46 $87.46 $87.46 $87.46 $87.46 176
2023-01-10 $88.23 $88.23 $88.23 $88.23 $88.23 22
2023-01-09 $88.23 $88.23 $88.23 $88.23 $88.23 19,830
2023-01-06 $88.23 $88.23 $88.23 $88.23 $88.23 150
2023-01-05 $88.04 $88.04 $88.04 $88.04 $88.04 210
2023-01-04 $88.04 $88.04 $88.04 $88.04 $88.04 0
2023-01-03 $88.04 $88.04 $88.04 $88.04 $88.04 210
2022-12-30 $89.96 $89.96 $89.96 $89.96 $89.96 0
2022-12-29 $89.96 $89.96 $89.96 $89.96 $89.96 16
2022-12-28 $89.96 $89.96 $89.96 $89.96 $89.96 34
2022-12-27 $89.96 $89.96 $89.96 $89.96 $89.96 15
2022-12-23 $89.96 $89.96 $89.96 $89.96 $89.96 0
2022-12-22 $89.96 $89.96 $89.96 $89.96 $89.96 6
2022-12-21 $89.96 $89.96 $89.96 $89.96 $89.96 13,788
2022-12-20 $89.51 $90.76 $89.51 $89.96 $89.96 11,272
2022-12-19 $90.71 $90.86 $90.71 $90.85 $90.85 502
2022-12-16 $89.05 $89.05 $89.05 $89.05 $89.05 380
2022-12-15 $90.77 $90.77 $90.77 $90.77 $90.77 12
2022-12-14 $91.86 $91.86 $90.77 $90.77 $90.77 333
2022-12-13 $91.62 $91.62 $91.62 $91.62 $91.32 100
2022-12-12 $92.10 $92.10 $92.10 $92.10 $91.80 3
2022-12-09 $92.10 $92.10 $92.10 $92.10 $91.80 190
2022-12-08 $91.80 $91.80 $91.80 $91.80 $91.50 100
2022-12-07 $89.29 $89.90 $89.29 $89.85 $89.56 63,606
2022-12-06 $88.65 $88.79 $88.64 $88.79 $88.50 586
2022-12-05 $89.79 $89.79 $89.79 $89.79 $89.50 108
2022-12-02 $90.43 $90.43 $90.43 $90.43 $90.13 11
2022-12-01 $90.43 $90.43 $90.43 $90.43 $90.13 0
2022-11-30 $90.01 $90.44 $90.01 $90.43 $90.13 4,698
2022-11-29 $89.84 $89.84 $89.34 $89.60 $89.31 627
2022-11-28 $87.91 $87.91 $87.91 $87.91 $87.62 9
2022-11-25 $87.91 $87.91 $87.91 $87.91 $87.62 278
2022-11-23 $86.72 $86.72 $86.72 $86.72 $86.72 273
2022-11-22 $83.92 $83.92 $83.92 $83.92 $83.92 1,387
2022-11-21 $83.12 $83.92 $83.12 $83.92 $83.92 712
2022-11-18 $82.29 $82.34 $82.27 $82.27 $82.27 328
2022-11-17 $80.00 $80.00 $80.00 $80.00 $80.00 4
2022-11-16 $80.00 $80.00 $80.00 $80.00 $80.00 50
2022-11-15 $80.00 $80.00 $80.00 $80.00 $80.00 5,181
2022-11-14 $82.22 $82.22 $81.68 $81.68 $81.68 3,360
2022-11-11 $83.93 $83.93 $82.69 $82.69 $82.69 3,432
2022-11-10 $85.07 $85.09 $83.98 $83.99 $83.99 950
2022-11-09 $84.90 $84.90 $84.90 $84.90 $84.90 200
2022-11-08 $84.28 $84.28 $84.28 $84.28 $84.28 103
2022-11-07 $83.86 $84.28 $83.86 $84.28 $84.28 230
2022-11-04 $80.70 $80.70 $80.70 $80.70 $80.70 105
2022-11-03 $80.70 $80.70 $80.70 $80.70 $80.70 289
2022-11-02 $82.77 $82.77 $82.77 $82.77 $82.77 573
2022-11-01 $82.08 $82.08 $82.08 $82.08 $82.08 39
2022-10-31 $83.27 $83.27 $82.08 $82.08 $82.08 542
2022-10-28 $83.00 $83.00 $83.00 $83.00 $83.00 51
2022-10-27 $83.17 $83.17 $83.00 $83.00 $83.00 360
2022-10-26 $83.90 $84.00 $83.90 $84.00 $84.00 2,272
2022-10-25 $80.19 $80.19 $80.19 $80.19 $80.19 15,354
2022-10-24 $80.19 $80.19 $80.19 $80.19 $80.19 201
2022-10-21 $80.19 $80.19 $80.19 $80.19 $80.19 40
2022-10-20 $80.19 $80.19 $80.19 $80.19 $80.19 20
2022-10-19 $80.19 $80.19 $80.19 $80.19 $80.19 50
2022-10-18 $80.19 $80.19 $80.19 $80.19 $80.19 140
2022-10-17 $80.16 $80.27 $80.14 $80.14 $80.14 22,806
2022-10-14 $79.38 $79.80 $79.20 $79.80 $79.80 390
2022-10-13 $77.60 $77.60 $77.15 $77.15 $77.15 205
2022-10-12 $79.33 $79.33 $79.33 $79.33 $79.33 236
2022-10-11 $78.18 $78.18 $78.18 $78.18 $78.18 186
2022-10-10 $79.11 $79.11 $79.11 $79.11 $79.11 45
2022-10-07 $79.06 $79.11 $79.06 $79.11 $79.11 210
2022-10-06 $79.75 $79.75 $79.75 $79.75 $79.75 111
2022-10-05 $81.91 $82.06 $81.91 $82.06 $82.06 204
2022-10-04 $82.50 $82.50 $82.46 $82.46 $82.46 364
2022-10-03 $81.38 $81.38 $81.38 $81.38 $81.38 161
2022-09-30 $80.20 $80.20 $79.38 $79.38 $79.38 275
2022-09-29 $80.88 $80.88 $80.88 $80.88 $80.88 260
2022-09-28 $82.03 $82.03 $81.02 $81.02 $81.02 727
2022-09-27 $82.14 $82.24 $82.03 $82.03 $82.03 12,850
2022-09-26 $82.53 $82.53 $82.53 $82.53 $82.53 689
2022-09-23 $82.53 $82.53 $82.53 $82.53 $82.53 131
2022-09-22 $82.94 $82.94 $82.94 $82.94 $82.94 0
2022-09-21 $83.54 $83.54 $82.94 $82.94 $82.94 231
2022-09-20 $85.04 $85.04 $85.04 $85.04 $85.04 7
2022-09-19 $85.22 $85.22 $84.97 $85.04 $85.04 529
2022-09-16 $85.08 $85.65 $85.08 $85.26 $85.26 1,384
2022-09-15 $86.25 $86.38 $85.29 $85.30 $85.30 1,708
2022-09-14 $89.00 $89.00 $89.00 $89.00 $89.00 80
2022-09-13 $89.00 $89.00 $89.00 $89.00 $88.69 371
2022-09-12 $91.47 $91.47 $91.47 $91.47 $91.15 215
2022-09-09 $89.76 $89.76 $89.76 $89.76 $89.45 178
2022-09-08 $87.55 $87.55 $87.52 $87.52 $87.22 1,140
2022-09-07 $88.06 $88.06 $88.06 $88.06 $88.06 362
2022-09-06 $88.95 $88.95 $88.46 $88.46 $88.46 208
2022-09-02 $89.11 $90.69 $89.11 $90.69 $90.69 314
2022-09-01 $89.44 $89.44 $89.44 $89.44 $89.44 4
2022-08-31 $89.24 $89.44 $89.24 $89.44 $89.44 1,381
2022-08-30 $88.98 $89.00 $88.91 $89.00 $89.00 562
2022-08-29 $91.20 $91.20 $91.20 $91.20 $91.20 204
2022-08-26 $91.20 $91.20 $91.20 $91.20 $91.20 54
2022-08-25 $91.20 $91.20 $91.20 $91.20 $91.20 216
2022-08-24 $92.75 $92.75 $92.75 $92.75 $92.75 490
2022-08-23 $94.49 $94.49 $94.49 $94.49 $94.49 27
2022-08-22 $94.49 $94.49 $94.49 $94.49 $94.49 486
2022-08-19 $94.74 $95.12 $94.74 $95.12 $95.12 1,356
2022-08-18 $95.39 $95.55 $95.25 $95.25 $95.25 626
2022-08-17 $95.48 $95.48 $95.48 $95.48 $95.48 427
2022-08-16 $94.16 $95.28 $94.16 $95.28 $95.28 527
2022-08-15 $92.15 $93.33 $92.15 $93.33 $93.33 301
2022-08-12 $92.83 $92.84 $92.83 $92.84 $92.84 1,151
2022-08-11 $90.84 $90.84 $90.84 $90.84 $90.84 2
2022-08-10 $89.98 $91.28 $89.98 $90.84 $90.84 469
2022-08-09 $89.73 $89.73 $89.29 $89.29 $89.29 489
2022-08-08 $90.03 $90.03 $90.03 $90.03 $90.03 20
2022-08-05 $90.65 $90.66 $90.03 $90.03 $90.03 649
2022-08-04 $89.85 $89.85 $89.85 $89.85 $89.85 108
2022-08-03 $90.75 $90.75 $90.75 $90.75 $90.75 787
2022-08-02 $90.75 $90.75 $90.75 $90.75 $90.75 103
2022-08-01 $91.14 $91.14 $91.14 $91.14 $91.14 7
2022-07-29 $91.74 $91.74 $90.93 $91.14 $91.14 1,362
2022-07-28 $91.46 $91.46 $91.46 $91.46 $91.46 1,303
2022-07-27 $92.13 $92.31 $91.46 $91.46 $91.46 330
2022-07-26 $92.57 $92.57 $92.57 $92.57 $92.57 0
2022-07-25 $93.05 $93.05 $92.57 $92.57 $92.57 410
2022-07-22 $92.64 $92.64 $92.37 $92.37 $92.37 304
2022-07-21 $92.13 $92.13 $92.13 $92.13 $92.13 75
2022-07-20 $92.13 $92.13 $92.13 $92.13 $92.13 294
2022-07-19 $92.08 $92.61 $91.48 $92.15 $92.15 1,034
2022-07-18 $92.19 $92.19 $92.11 $92.11 $92.11 308
2022-07-15 $92.06 $92.11 $91.70 $91.77 $91.77 802
2022-07-14 $91.96 $91.96 $91.96 $91.96 $91.96 194
2022-07-13 $90.52 $93.63 $90.52 $93.53 $93.53 890
2022-07-12 $91.01 $91.01 $89.88 $89.88 $89.88 1,186
2022-07-11 $92.08 $92.08 $92.08 $92.08 $92.08 14
2022-07-08 $92.45 $92.45 $92.08 $92.08 $92.08 218
2022-07-07 $89.77 $91.57 $89.15 $91.57 $91.57 1,631
2022-07-06 $88.96 $88.96 $88.56 $88.56 $88.56 510
2022-07-05 $90.64 $90.64 $90.64 $90.64 $90.64 105
2022-07-01 $90.23 $90.23 $90.23 $90.23 $90.23 0
2022-06-30 $90.23 $90.23 $90.23 $90.23 $90.23 2,384
2022-06-29 $90.23 $90.23 $90.23 $90.23 $90.23 110
2022-06-28 $89.10 $89.26 $89.10 $89.26 $89.26 457
2022-06-27 $88.93 $88.93 $88.63 $88.68 $88.68 1,933
2022-06-24 $88.31 $88.31 $88.23 $88.23 $88.23 203
2022-06-23 $86.45 $86.59 $86.45 $86.59 $86.59 627
2022-06-22 $84.78 $86.40 $84.78 $86.40 $86.40 1,518
2022-06-21 $86.67 $86.67 $86.67 $86.67 $86.67 104
2022-06-17 $85.04 $85.04 $84.74 $84.74 $84.74 10,281
2022-06-16 $86.33 $86.42 $85.26 $85.63 $85.63 820
2022-06-15 $87.01 $87.54 $86.90 $87.54 $87.54 1,173
2022-06-14 $87.66 $87.66 $87.66 $87.66 $87.66 45
2022-06-13 $88.36 $88.82 $87.66 $87.66 $87.35 1,408
2022-06-10 $89.30 $89.31 $89.30 $89.31 $88.99 699
2022-06-09 $91.16 $91.16 $91.16 $91.16 $90.83 1
2022-06-08 $91.45 $91.45 $91.16 $91.16 $90.83 765
2022-06-07 $91.49 $91.49 $91.49 $91.49 $91.16 3,487
2022-06-06 $94.00 $94.54 $93.04 $93.04 $92.71 860
2022-06-03 $93.37 $93.37 $93.37 $93.37 $93.04 2,016
2022-06-02 $90.47 $92.26 $90.47 $92.08 $91.75 1,790
2022-06-01 $90.25 $91.03 $89.62 $89.62 $89.30 2,897
2022-05-31 $92.96 $92.96 $92.78 $92.78 $92.45 4,744
2022-05-27 $90.53 $90.53 $90.53 $90.53 $90.21 106
2022-05-26 $88.80 $89.84 $88.80 $89.84 $89.52 324
2022-05-25 $88.64 $88.64 $88.64 $88.64 $88.32 53
2022-05-24 $89.06 $89.06 $87.89 $88.64 $88.32 1,533
2022-05-23 $86.26 $86.26 $86.26 $86.26 $85.95 10
2022-05-20 $85.65 $86.26 $85.65 $86.26 $85.95 833
2022-05-19 $86.55 $86.55 $85.65 $85.65 $85.34 6,802
2022-05-18 $87.45 $87.87 $85.82 $86.07 $85.76 1,700
2022-05-17 $88.06 $88.30 $88.04 $88.30 $87.98 800
2022-05-16 $87.83 $90.04 $87.83 $89.99 $89.67 813
2022-05-13 $88.21 $88.21 $88.21 $88.21 $87.90 170
2022-05-12 $86.34 $87.16 $86.26 $87.15 $86.84 920
2022-05-11 $87.91 $87.91 $85.42 $86.21 $85.90 45,704
2022-05-10 $88.73 $89.23 $88.59 $88.59 $88.27 1,234
2022-05-09 $89.84 $89.84 $89.84 $89.84 $89.52 594
2022-05-06 $87.71 $88.52 $87.58 $88.52 $88.20 407
2022-05-05 $88.49 $88.59 $88.49 $88.59 $88.27 285
2022-05-04 $86.93 $88.93 $86.93 $88.93 $88.61 1,449
2022-05-03 $91.26 $91.26 $89.66 $89.67 $89.35 553
2022-05-02 $91.02 $91.05 $90.41 $90.43 $90.11 700
2022-04-29 $92.85 $92.85 $91.37 $91.37 $91.04 1,032
2022-04-28 $92.31 $93.12 $92.23 $92.40 $92.07 10,695
2022-04-27 $90.88 $92.12 $90.88 $92.05 $91.72 1,125
2022-04-26 $90.84 $91.00 $90.84 $90.93 $90.61 16,462
2022-04-25 $90.65 $92.46 $90.65 $92.14 $91.81 1,016
2022-04-22 $92.00 $92.11 $90.91 $91.74 $91.41 1,881
2022-04-21 $93.09 $93.10 $92.44 $92.58 $92.25 5,150
2022-04-20 $94.50 $94.50 $93.49 $93.72 $93.39 5,545
2022-04-19 $91.26 $94.07 $91.26 $94.03 $93.69 2,407
2022-04-18 $90.34 $91.06 $90.30 $91.06 $90.73 2,242
2022-04-14 $92.39 $92.39 $92.04 $92.04 $91.71 271
2022-04-13 $93.22 $93.22 $92.65 $92.65 $92.32 401
2022-04-12 $94.06 $94.06 $93.38 $93.38 $93.05 600
2022-04-11 $93.66 $93.74 $92.88 $93.69 $93.36 673
2022-04-08 $93.95 $94.18 $93.95 $94.18 $93.84 268
2022-04-07 $92.04 $93.12 $91.57 $93.10 $92.77 1,629
2022-04-06 $92.15 $92.18 $92.15 $92.18 $91.85 201
2022-04-05 $90.77 $92.19 $90.77 $92.19 $91.86 1,756
2022-04-04 $89.37 $89.37 $89.37 $89.37 $89.05 101
2022-04-01 $88.78 $88.78 $88.23 $88.45 $88.13 910
2022-03-31 $89.19 $90.23 $89.19 $90.23 $89.91 245
2022-03-30 $89.41 $89.58 $88.78 $88.78 $88.46 2,445
2022-03-29 $88.46 $88.46 $88.46 $88.46 $88.14 20
2022-03-28 $88.39 $88.46 $88.39 $88.46 $88.14 400
2022-03-25 $92.49 $92.49 $86.81 $86.81 $86.50 533
2022-03-24 $87.41 $88.03 $86.95 $86.95 $86.64 1,910
2022-03-23 $88.84 $88.84 $88.07 $88.07 $87.76 831
2022-03-22 $87.48 $87.48 $87.48 $87.48 $87.17 516
2022-03-21 $88.10 $88.10 $87.44 $87.48 $87.17 516
2022-03-18 $88.64 $88.76 $88.16 $88.16 $87.85 1,484
2022-03-17 $89.53 $90.56 $89.53 $90.26 $89.94 4,384
2022-03-16 $89.79 $90.07 $89.20 $89.57 $89.25 1,161
2022-03-15 $88.88 $88.92 $87.31 $88.59 $88.27 4,287
2022-03-14 $89.81 $90.11 $89.12 $89.27 $88.95 1,543
2022-03-11 $91.24 $91.24 $89.71 $90.07 $89.46 1,641
2022-03-10 $87.88 $88.95 $87.88 $88.95 $88.35 330
2022-03-09 $87.85 $88.41 $86.58 $87.77 $87.18 8,409
2022-03-08 $86.37 $86.96 $86.37 $86.96 $86.37 523
2022-03-07 $84.40 $86.54 $84.36 $86.36 $85.78 4,027
2022-03-04 $81.02 $83.25 $81.02 $83.03 $82.47 2,380
2022-03-03 $79.45 $80.91 $79.45 $80.46 $79.92 2,512
2022-03-02 $78.62 $78.62 $78.62 $78.62 $78.09 219
2022-03-01 $78.04 $78.04 $78.04 $78.04 $77.51 192
2022-02-28 $78.33 $78.83 $77.73 $77.88 $77.36 12,408
2022-02-25 $77.94 $79.59 $76.56 $79.59 $79.05 653
2022-02-24 $75.28 $79.00 $75.28 $79.00 $78.47 2,093
2022-02-23 $76.24 $76.24 $76.24 $76.24 $75.73 169
2022-02-22 $76.94 $77.08 $76.23 $76.55 $76.03 900
2022-02-18 $77.92 $77.92 $76.93 $76.93 $76.41 954
2022-02-17 $77.85 $77.85 $77.74 $77.74 $77.22 350
2022-02-16 $78.28 $78.56 $78.05 $78.08 $77.55 1,126
2022-02-15 $79.51 $79.51 $78.45 $78.45 $77.92 7,958
2022-02-14 $78.99 $79.33 $78.75 $79.28 $78.75 977
2022-02-11 $79.60 $79.64 $79.47 $79.64 $79.10 701
2022-02-10 $79.86 $79.95 $79.19 $79.19 $78.66 400
2022-02-09 $80.42 $80.75 $80.37 $80.43 $79.89 7,714
2022-02-08 $79.76 $80.12 $79.76 $79.93 $79.39 459
2022-02-07 $79.60 $79.60 $79.38 $79.38 $78.85 345
2022-02-04 $79.31 $79.67 $79.31 $79.44 $78.90 800
2022-02-03 $78.99 $80.37 $78.99 $79.90 $79.36 1,139
2022-02-02 $78.36 $80.12 $78.36 $79.84 $79.30 1,000
2022-02-01 $77.12 $77.21 $76.49 $76.94 $76.42 1,320
2022-01-31 $77.21 $77.81 $77.17 $77.17 $76.65 840
2022-01-28 $76.37 $76.76 $76.01 $76.70 $76.18 427
2022-01-27 $77.13 $77.42 $76.31 $76.69 $76.17 4,089
2022-01-26 $75.12 $76.28 $75.08 $75.59 $75.08 3,702
2022-01-25 $73.83 $74.64 $73.83 $74.22 $73.72 1,300
2022-01-24 $72.64 $74.03 $72.64 $73.77 $73.27 3,164
2022-01-21 $74.46 $74.64 $73.46 $73.46 $72.97 1,256
2022-01-20 $76.47 $76.47 $74.47 $74.56 $74.06 1,850
2022-01-19 $77.47 $77.47 $76.68 $77.22 $76.70 2,509
2022-01-18 $78.03 $78.03 $76.46 $77.22 $76.70 2,509
2022-01-14 $80.26 $80.26 $78.98 $79.07 $78.54 1,888
2022-01-13 $80.83 $80.83 $80.21 $80.21 $79.67 520
2022-01-12 $80.75 $81.22 $80.75 $80.83 $80.29 1,020
2022-01-11 $79.35 $80.50 $79.35 $80.42 $79.88 724
2022-01-10 $79.77 $80.15 $79.68 $80.15 $79.61 500
2022-01-07 $81.02 $81.02 $80.78 $80.87 $80.33 600
2022-01-06 $80.32 $81.37 $80.29 $81.04 $80.49 1,009
2022-01-05 $79.82 $79.82 $79.82 $79.82 $79.28 602
2022-01-04 $81.02 $81.02 $80.89 $80.89 $80.35 502
2022-01-03 $81.92 $81.92 $81.92 $81.92 $81.37 0
2021-12-31 $81.77 $82.04 $81.77 $81.92 $81.37 1,069
2021-12-30 $81.51 $81.51 $81.51 $81.51 $80.96 158
2021-12-29 $81.59 $81.59 $81.59 $81.59 $81.04 200
2021-12-28 $80.62 $80.62 $80.62 $80.62 $80.08 15
2021-12-27 $80.62 $80.62 $80.62 $80.62 $80.08 0
2021-12-23 $80.51 $80.62 $80.51 $80.62 $80.08 200
2021-12-22 $80.74 $80.74 $80.74 $80.74 $80.20 105
2021-12-21 $80.41 $80.41 $79.97 $79.97 $79.43 400
2021-12-20 $80.18 $80.18 $79.53 $79.53 $78.99 1,401
2021-12-17 $80.62 $80.82 $80.40 $80.40 $79.86 1,222
2021-12-16 $80.64 $81.44 $80.44 $80.55 $80.01 2,802
2021-12-15 $79.15 $79.94 $79.01 $79.84 $79.30 2,005
2021-12-14 $77.31 $78.49 $77.14 $78.43 $77.90 3,302
2021-12-13 $77.76 $78.70 $77.70 $78.03 $77.22 2,483
2021-12-10 $77.96 $77.96 $77.96 $77.96 $77.15 100
2021-12-09 $77.21 $77.49 $77.21 $77.49 $76.69 987
2021-12-08 $76.72 $76.72 $76.72 $76.72 $75.93 125
2021-12-07 $77.37 $77.37 $77.37 $77.37 $76.57 137
2021-12-06 $76.97 $77.09 $76.88 $77.09 $76.29 1,935
2021-12-03 $75.64 $75.83 $75.64 $75.83 $75.05 201
2021-12-02 $75.62 $76.52 $75.60 $76.21 $75.42 766
2021-12-01 $76.10 $76.10 $74.46 $74.51 $73.74 1,400
2021-11-30 $72.90 $75.36 $72.90 $75.36 $74.58 2,178
2021-11-29 $76.38 $76.43 $76.00 $76.00 $75.21 630
2021-11-26 $76.67 $76.67 $76.25 $76.25 $75.46 430
2021-11-24 $76.20 $76.20 $76.09 $76.09 $75.30 807
2021-11-23 $74.84 $77.03 $74.77 $77.03 $76.23 2,331
2021-11-22 $77.19 $77.19 $75.53 $75.76 $74.97 1,001
2021-11-19 $77.61 $78.09 $77.45 $77.45 $76.65 681
2021-11-18 $76.23 $78.16 $75.86 $77.91 $77.10 8,102
2021-11-17 $78.11 $78.11 $76.96 $76.96 $76.16 395
2021-11-16 $78.44 $78.44 $78.26 $78.26 $77.45 202
2021-11-15 $78.79 $78.79 $78.50 $78.50 $77.69 267
2021-11-12 $78.28 $78.77 $78.18 $78.18 $77.37 1,236
2021-11-11 $77.56 $77.56 $77.56 $77.56 $76.76 15,995
2021-11-10 $78.00 $78.00 $78.00 $78.00 $77.19 15
2021-11-09 $77.81 $78.00 $77.81 $78.00 $77.19 508
2021-11-08 $76.97 $77.07 $76.97 $77.07 $76.27 517
2021-11-05 $76.83 $76.83 $76.83 $76.83 $76.04 158,962
2021-11-04 $76.78 $76.78 $76.71 $76.71 $75.92 601
2021-11-03 $76.51 $76.51 $76.51 $76.51 $75.72 80
2021-11-02 $76.10 $76.51 $76.10 $76.51 $75.72 233
2021-11-01 $75.28 $75.28 $75.28 $75.28 $74.50 66
2021-10-29 $75.28 $75.28 $75.28 $75.28 $74.50 601
2021-10-28 $75.44 $75.64 $75.23 $75.40 $74.62 1,166
2021-10-27 $76.01 $76.01 $75.31 $75.34 $74.56 1,071
2021-10-26 $77.21 $77.21 $76.58 $76.58 $75.79 553
2021-10-25 $76.87 $76.87 $76.63 $76.63 $75.84 435
2021-10-22 $75.83 $76.01 $75.83 $76.01 $75.22 1,197
2021-10-21 $75.42 $75.42 $75.42 $75.42 $74.64 100
2021-10-20 $74.34 $74.66 $73.95 $74.32 $73.55 16,759
2021-10-19 $75.24 $75.24 $74.48 $74.48 $73.71 917
2021-10-18 $70.51 $75.41 $70.51 $75.19 $74.41 2,300
2021-10-15 $73.70 $74.15 $73.70 $74.15 $73.38 688
2021-10-14 $73.78 $73.97 $73.65 $73.65 $72.89 1,191
2021-10-13 $73.02 $73.93 $73.02 $73.85 $73.09 900
2021-10-12 $71.95 $71.95 $71.95 $71.95 $71.21 100
2021-10-11 $72.11 $72.11 $72.11 $72.11 $71.36 0
2021-10-08 $71.55 $72.17 $71.55 $72.11 $71.36 944
2021-10-07 $72.34 $72.34 $72.34 $72.34 $71.59 113
2021-10-06 $71.14 $71.95 $71.14 $71.89 $71.14 11,392
2021-10-05 $69.71 $71.10 $69.59 $71.10 $70.37 6,919
2021-10-04 $68.88 $69.63 $68.88 $69.57 $68.85 3,351
2021-10-01 $68.13 $68.46 $67.75 $68.46 $67.75 1,501
2021-09-30 $67.60 $68.85 $67.60 $68.78 $68.07 5,770
2021-09-29 $66.84 $68.54 $66.84 $67.42 $66.72 13,316
2021-09-28 $66.12 $66.12 $66.12 $66.12 $65.44 302
2021-09-27 $67.25 $67.33 $66.82 $67.07 $66.38 9,956
2021-09-24 $67.31 $67.54 $67.31 $67.50 $66.80 2,200
2021-09-23 $67.92 $67.92 $67.27 $67.27 $66.57 572
2021-09-22 $67.05 $67.94 $67.05 $67.94 $67.24 900
2021-09-21 $66.66 $66.66 $66.66 $66.66 $65.97 65,800
2021-09-20 $66.64 $66.66 $66.37 $66.66 $65.97 855
2021-09-17 $68.18 $68.18 $67.16 $67.18 $66.49 1,175
2021-09-16 $69.51 $69.51 $69.51 $69.51 $68.79 0
2021-09-15 $68.73 $69.53 $68.73 $69.51 $68.79 1,400
2021-09-14 $70.14 $70.16 $69.37 $69.37 $68.65 1,506
2021-09-13 $71.99 $71.99 $70.08 $70.08 $69.07 7,901
2021-09-10 $72.46 $72.46 $71.68 $71.68 $70.65 1,001
2021-09-09 $71.85 $72.30 $71.35 $72.19 $71.15 7,163
2021-09-08 $71.68 $72.55 $71.68 $72.42 $71.37 63,129
2021-09-07 $71.11 $71.24 $71.04 $71.05 $70.02 2,701
2021-09-03 $71.37 $71.60 $71.37 $71.60 $70.57 9,775
2021-09-02 $70.92 $71.34 $70.92 $71.34 $70.31 635
2021-09-01 $70.77 $70.94 $70.77 $70.94 $69.92 620
2021-08-31 $70.65 $70.76 $70.55 $70.76 $69.74 8,193
2021-08-30 $70.32 $70.32 $70.32 $70.32 $69.30 600
2021-08-27 $69.98 $70.36 $69.98 $70.36 $69.34 443
2021-08-26 $70.69 $70.69 $70.69 $70.69 $69.67 0
2021-08-25 $70.62 $70.69 $70.62 $70.69 $69.67 400
2021-08-24 $69.31 $69.31 $69.31 $69.31 $68.31 143
2021-08-23 $69.31 $69.31 $69.31 $69.31 $68.31 105
2021-08-20 $69.31 $69.31 $69.31 $69.31 $68.31 77
2021-08-19 $69.32 $69.34 $69.31 $69.31 $68.31 428
2021-08-18 $69.30 $69.78 $69.30 $69.78 $68.77 1,355
2021-08-17 $69.40 $69.40 $69.36 $69.36 $68.36 359
2021-08-16 $69.20 $69.29 $69.20 $69.29 $68.29 3,284
2021-08-13 $69.37 $69.39 $69.36 $69.36 $68.36 1,399
2021-08-12 $69.46 $69.46 $69.31 $69.41 $68.41 529
2021-08-11 $68.64 $68.64 $68.35 $68.46 $67.47 2,017
2021-08-10 $68.25 $68.25 $68.25 $68.25 $67.26 0
2021-08-09 $68.25 $68.25 $68.25 $68.25 $67.26 690
2021-08-06 $68.27 $68.31 $68.27 $68.29 $67.30 652
2021-08-05 $68.76 $68.76 $68.46 $68.46 $67.47 575
2021-08-04 $68.70 $68.92 $68.69 $68.91 $67.92 1,500
2021-08-03 $68.35 $68.54 $68.35 $68.54 $67.55 200
2021-08-02 $66.13 $66.13 $65.93 $65.93 $64.98 246
2021-07-30 $67.27 $67.62 $67.27 $67.62 $66.64 643
2021-07-29 $66.83 $67.38 $66.83 $67.36 $66.39 861
2021-07-28 $64.98 $65.71 $64.83 $65.71 $64.76 1,063
2021-07-27 $64.37 $65.06 $64.37 $64.82 $63.88 2,705
2021-07-26 $63.74 $63.74 $63.74 $63.74 $62.82 0
2021-07-23 $63.01 $63.74 $63.01 $63.74 $62.82 1,337
2021-07-22 $62.80 $62.99 $62.80 $62.99 $62.08 1,990
2021-07-21 $63.55 $63.55 $62.98 $62.98 $62.07 1,634
2021-07-20 $63.36 $63.36 $63.28 $63.29 $62.38 711
2021-07-19 $62.74 $63.03 $62.74 $63.03 $62.12 951
2021-07-16 $63.32 $63.95 $63.32 $63.67 $62.75 1,400
2021-07-15 $62.72 $63.07 $62.67 $63.04 $62.13 4,850
2021-07-14 $63.05 $63.05 $62.56 $62.56 $61.66 3,270
2021-07-13 $62.45 $63.09 $62.45 $63.02 $62.11 3,200
2021-07-12 $63.05 $63.23 $62.89 $62.94 $62.03 3,558
2021-07-09 $62.49 $63.12 $62.44 $63.07 $62.16 2,640
2021-07-08 $61.84 $62.42 $61.84 $62.42 $61.52 2,900
2021-07-07 $61.51 $61.78 $61.44 $61.78 $60.89 2,938
2021-07-06 $61.98 $61.98 $60.71 $61.10 $60.22 2,255
2021-07-02 $62.11 $62.48 $62.11 $62.48 $61.58 906
2021-07-01 $61.56 $61.56 $61.56 $61.56 $60.67 39
2021-06-30 $61.66 $61.77 $61.12 $61.56 $60.67 28,917
2021-06-29 $61.57 $61.73 $61.28 $61.49 $60.60 15,329
2021-06-28 $61.77 $61.77 $61.46 $61.48 $60.59 1,100
2021-06-25 $61.84 $61.92 $61.58 $61.68 $60.79 10,852
2021-06-24 $61.52 $61.91 $61.52 $61.89 $61.00 1,455
2021-06-23 $61.35 $61.67 $60.95 $61.59 $60.70 6,908
2021-06-22 $60.82 $61.59 $60.79 $61.56 $60.67 5,660
2021-06-21 $60.25 $61.01 $60.25 $60.82 $59.94 4,202
2021-06-18 $60.25 $60.50 $60.25 $60.46 $59.59 6,165
2021-06-17 $61.18 $61.79 $61.18 $61.54 $60.65 10,107
2021-06-16 $61.98 $62.15 $61.66 $61.67 $60.78 17,844
2021-06-15 $62.59 $62.83 $62.49 $62.50 $61.60 14,231
2021-06-14 $62.22 $62.44 $62.16 $62.44 $61.54 16,181
2021-06-11 $62.74 $62.74 $62.45 $62.50 $61.33 2,200
2021-06-10 $62.52 $63.13 $62.52 $62.95 $61.77 3,658
2021-06-09 $62.39 $62.39 $62.01 $62.31 $61.14 1,829
2021-06-08 $62.58 $62.63 $62.55 $62.59 $61.41 3,245
2021-06-07 $62.35 $62.52 $62.22 $62.50 $61.33 2,513
2021-06-04 $62.03 $62.29 $61.99 $62.25 $61.08 2,350
2021-06-03 $61.71 $62.25 $61.71 $61.88 $60.72 5,533
2021-06-02 $62.11 $62.24 $61.71 $62.09 $60.92 4,925
2021-06-01 $62.21 $62.22 $61.90 $62.13 $60.96 6,375
2021-05-28 $61.72 $61.72 $61.55 $61.55 $60.39 242
2021-05-27 $62.29 $62.30 $61.32 $61.32 $60.17 35,517
2021-05-26 $62.34 $62.48 $62.26 $62.26 $61.09 1,301
2021-05-25 $61.87 $62.40 $61.87 $62.05 $60.88 8,474
2021-05-24 $61.44 $61.44 $61.44 $61.44 $60.29 0
2021-05-21 $61.79 $61.79 $61.25 $61.44 $60.29 3,387
2021-05-20 $61.22 $61.90 $61.22 $61.90 $60.74 18,128
2021-05-19 $60.54 $61.99 $60.54 $61.22 $60.07 9,192
2021-05-18 $59.81 $60.19 $59.81 $60.19 $59.06 987
2021-05-17 $59.91 $60.27 $59.91 $60.00 $58.87 1,640
2021-05-14 $59.43 $59.80 $59.41 $59.55 $58.43 4,478
2021-05-13 $59.06 $59.56 $59.06 $59.11 $58.00 4,141
2021-05-12 $59.13 $59.43 $59.04 $59.04 $57.93 2,034
2021-05-11 $58.96 $58.96 $58.71 $58.78 $57.68 2,735
2021-05-10 $58.87 $59.41 $58.87 $59.36 $58.25 2,052
2021-05-07 $58.20 $58.25 $58.20 $58.25 $57.16 497
2021-05-06 $57.87 $58.31 $57.78 $57.78 $56.70 2,414
2021-05-05 $56.19 $56.70 $56.19 $56.70 $55.64 1,100
2021-05-04 $55.55 $55.56 $55.35 $55.35 $54.31 1,142
2021-05-03 $55.85 $55.92 $55.85 $55.87 $54.82 310
2021-04-30 $55.18 $55.62 $55.18 $55.44 $54.40 26,582
2021-04-29 $55.74 $55.75 $55.55 $55.55 $54.51 1,906
2021-04-28 $55.36 $55.36 $55.23 $55.36 $54.32 1,800
2021-04-27 $55.77 $55.77 $55.62 $55.62 $54.58 520
2021-04-26 $55.64 $55.64 $55.64 $55.64 $54.60 84
2021-04-23 $55.88 $55.88 $55.59 $55.64 $54.60 1,505
2021-04-22 $56.18 $56.23 $56.13 $56.16 $55.11 1,204
2021-04-21 $56.06 $56.15 $56.06 $56.15 $55.10 645
2021-04-20 $55.84 $55.93 $55.84 $55.93 $54.88 1,985
2021-04-19 $55.92 $55.92 $55.92 $55.92 $54.87 7
2021-04-16 $56.00 $56.00 $55.92 $55.92 $54.87 300
2021-04-15 $55.35 $55.54 $55.35 $55.54 $54.50 1,004
2021-04-14 $54.84 $55.20 $54.84 $55.14 $54.10 401
2021-04-13 $56.05 $56.05 $55.50 $55.50 $54.46 1,432
2021-04-12 $55.93 $55.93 $55.93 $55.93 $54.88 113
2021-04-09 $55.84 $55.93 $55.84 $55.93 $54.88 313
2021-04-08 $56.17 $56.17 $56.17 $56.17 $55.12 284
2021-04-07 $56.44 $56.44 $56.20 $56.21 $55.15 1,662
2021-04-06 $56.25 $56.69 $56.25 $56.54 $55.48 2,300
2021-04-05 $56.05 $56.05 $56.05 $56.05 $55.00 89
2021-04-01 $55.63 $56.20 $55.60 $56.05 $55.00 10,668
2021-03-31 $55.64 $55.94 $55.63 $55.85 $54.80 3,332
2021-03-30 $55.14 $55.56 $55.14 $55.56 $54.52 2,215
2021-03-29 $54.44 $54.44 $54.44 $54.44 $53.42 2
2021-03-26 $54.13 $54.87 $54.13 $54.44 $53.42 1,408
2021-03-25 $54.69 $54.77 $54.28 $54.28 $53.26 9,517
2021-03-24 $55.05 $55.05 $54.83 $54.96 $53.93 3,312
2021-03-23 $54.45 $55.43 $54.45 $55.43 $54.39 472
2021-03-22 $53.40 $53.67 $53.38 $53.49 $52.49 5,436
2021-03-19 $53.56 $53.56 $53.23 $53.23 $52.23 1,305
2021-03-18 $53.49 $53.49 $53.28 $53.28 $52.28 800
2021-03-17 $53.72 $53.78 $53.36 $53.78 $52.77 29,034
2021-03-16 $53.51 $54.29 $53.51 $54.19 $53.17 2,979
2021-03-15 $53.00 $53.05 $53.00 $53.05 $52.05 647
2021-03-12 $52.39 $52.63 $52.39 $52.63 $51.64 1,097
2021-03-11 $52.33 $52.79 $52.21 $52.73 $51.48 1,635
2021-03-10 $52.11 $52.56 $52.11 $52.56 $51.31 22,205
2021-03-09 $52.00 $52.34 $52.00 $52.34 $51.10 3,092
2021-03-08 $51.63 $51.63 $51.57 $51.57 $50.35 745
2021-03-05 $50.62 $50.62 $50.62 $50.62 $49.42 6
2021-03-04 $50.62 $50.62 $50.62 $50.62 $49.42 1,593
2021-03-03 $49.74 $49.74 $49.73 $49.74 $48.56 1,018
2021-03-02 $49.30 $49.56 $49.27 $49.56 $48.38 2,621
2021-03-01 $48.98 $48.98 $48.85 $48.85 $47.69 313
2021-02-26 $49.15 $49.15 $48.29 $48.29 $47.14 16,386
2021-02-25 $49.19 $49.39 $49.19 $49.39 $48.22 961
2021-02-24 $48.75 $48.75 $48.75 $48.75 $47.59 3,878
2021-02-23 $49.10 $49.10 $49.04 $49.04 $47.88 700
2021-02-22 $48.57 $48.59 $48.57 $48.59 $47.44 585
2021-02-19 $48.98 $48.98 $48.98 $48.98 $47.82 31
2021-02-18 $48.99 $48.99 $48.99 $48.99 $47.83 726
2021-02-17 $48.82 $48.99 $48.82 $48.99 $47.83 726
2021-02-16 $49.27 $49.27 $49.27 $49.27 $48.10 605
2021-02-12 $49.26 $49.26 $49.25 $49.26 $48.09 775
2021-02-11 $49.17 $49.17 $48.83 $48.83 $47.67 571
2021-02-10 $48.92 $49.00 $48.76 $49.00 $47.84 874
2021-02-09 $48.69 $49.00 $48.69 $49.00 $47.84 874
2021-02-08 $48.80 $48.82 $48.70 $48.81 $47.65 4,518
2021-02-05 $48.57 $48.57 $48.57 $48.57 $47.42 500
2021-02-04 $48.36 $48.36 $48.36 $48.36 $47.21 35
2021-02-03 $48.38 $48.38 $48.36 $48.36 $47.21 1,660
2021-02-02 $49.00 $49.00 $49.00 $49.00 $47.84 113
2021-02-01 $48.42 $48.42 $48.42 $48.42 $47.27 3
2021-01-29 $48.50 $48.50 $48.42 $48.42 $47.27 1,857
2021-01-28 $49.62 $49.62 $49.48 $49.48 $48.31 452
2021-01-27 $49.98 $49.98 $49.98 $49.98 $48.79 306
2021-01-26 $50.45 $50.45 $50.45 $50.45 $49.25 568
2021-01-25 $48.84 $50.06 $48.84 $50.06 $48.87 429
2021-01-22 $49.67 $49.67 $49.67 $49.67 $48.49 319
2021-01-21 $50.32 $50.32 $50.26 $50.26 $49.07 2,042
2021-01-20 $49.96 $49.96 $49.90 $49.90 $48.72 434
2021-01-19 $50.05 $50.09 $50.05 $50.09 $48.90 363
2021-01-15 $50.46 $50.46 $50.46 $50.46 $49.26 219
2021-01-14 $50.10 $50.10 $50.08 $50.08 $48.89 614
2021-01-13 $50.04 $50.06 $50.04 $50.06 $48.87 426
2021-01-12 $50.27 $50.27 $50.04 $50.04 $48.85 899
2021-01-11 $50.74 $50.74 $50.36 $50.36 $49.17 893
2021-01-08 $50.74 $50.74 $50.74 $50.74 $49.54 662
2021-01-07 $50.41 $50.74 $50.41 $50.74 $49.54 3,836
2021-01-06 $50.31 $50.67 $50.31 $50.67 $49.47 647
2021-01-05 $49.81 $50.37 $49.81 $50.37 $49.17 491
2021-01-04 $49.58 $49.88 $49.58 $49.86 $48.68 2,362
2020-12-31 $49.51 $49.51 $49.47 $49.47 $48.30 1,072
2020-12-30 $49.47 $49.47 $49.47 $49.47 $48.30 268
2020-12-29 $49.50 $49.50 $49.47 $49.47 $48.30 39,941
2020-12-28 $49.72 $49.72 $49.72 $49.72 $48.54 5
2020-12-24 $49.72 $49.72 $49.72 $49.72 $48.54 100
2020-12-23 $49.76 $49.76 $49.55 $49.55 $48.37 597
2020-12-22 $49.66 $49.66 $49.62 $49.62 $48.44 1,000
2020-12-21 $49.75 $49.86 $49.75 $49.86 $48.68 1,902
2020-12-18 $50.45 $50.68 $50.45 $50.68 $49.48 1,005
2020-12-17 $51.46 $51.46 $51.46 $51.46 $50.24 305
2020-12-16 $51.89 $51.89 $51.46 $51.46 $50.24 1,027
2020-12-15 $51.29 $51.29 $51.28 $51.28 $50.06 1,140
2020-12-14 $51.24 $51.24 $51.06 $51.06 $49.85 622
2020-12-11 $51.38 $51.52 $51.33 $51.36 $49.88 4,682
2020-12-10 $51.44 $51.44 $51.18 $51.18 $49.71 2,171
2020-12-09 $50.29 $51.38 $50.29 $51.38 $49.90 5,419
2020-12-08 $49.88 $50.20 $49.88 $50.20 $48.76 452
2020-12-07 $49.73 $49.73 $49.73 $49.73 $48.30 214
2020-12-04 $49.77 $49.77 $49.77 $49.77 $48.34 11
2020-12-03 $48.19 $49.78 $48.19 $49.77 $48.34 1,341
2020-12-02 $49.18 $49.18 $49.18 $49.18 $47.77 104
2020-12-01 $49.45 $49.45 $49.45 $49.45 $48.03 8,007
2020-11-30 $49.71 $49.71 $49.34 $49.34 $47.92 15,424
2020-11-27 $49.31 $49.31 $49.14 $49.14 $47.73 416
2020-11-25 $49.22 $49.22 $49.22 $49.22 $47.81 270
2020-11-24 $49.33 $49.33 $49.26 $49.26 $47.84 571
2020-11-23 $49.20 $49.54 $49.20 $49.54 $48.12 3,976
2020-11-20 $49.13 $49.13 $49.13 $49.13 $47.72 10
2020-11-19 $49.13 $49.13 $49.13 $49.13 $47.72 288
2020-11-18 $49.13 $49.13 $49.13 $49.13 $47.72 3,478
2020-11-17 $51.39 $51.39 $51.39 $51.39 $49.91 0
2020-11-16 $51.39 $51.39 $51.39 $51.39 $49.91 157,016
2020-11-13 $51.39 $51.39 $51.39 $51.39 $49.91 44
2020-11-12 $51.47 $51.47 $51.34 $51.39 $49.91 840
2020-11-11 $50.70 $50.70 $50.70 $50.70 $49.24 501
2020-11-10 $50.78 $50.89 $50.74 $50.74 $49.28 2,704
2020-11-09 $51.12 $51.19 $50.89 $50.89 $49.43 1,571
2020-11-06 $49.49 $51.03 $49.49 $51.03 $49.56 426
2020-11-05 $50.39 $50.39 $50.39 $50.39 $48.94 120
2020-11-04 $50.67 $50.67 $50.40 $50.40 $48.95 6,000
2020-11-03 $49.49 $49.49 $49.49 $49.49 $48.07 53
2020-11-02 $49.49 $49.49 $49.49 $49.49 $48.07 21
2020-10-30 $49.54 $49.54 $49.46 $49.49 $48.07 1,504
2020-10-29 $50.21 $50.21 $50.21 $50.21 $48.77 479
2020-10-28 $50.54 $50.54 $50.29 $50.30 $48.85 3,700
2020-10-27 $50.03 $50.03 $50.03 $50.03 $48.59 105
2020-10-26 $50.87 $50.87 $50.87 $50.87 $49.41 501
2020-10-23 $51.93 $51.93 $51.93 $51.93 $50.44 48
2020-10-22 $52.07 $52.07 $51.93 $51.93 $50.44 1,603
2020-10-21 $52.21 $52.21 $52.21 $52.21 $50.71 11
2020-10-20 $52.21 $52.21 $52.21 $52.21 $50.71 327
2020-10-19 $52.83 $52.83 $52.83 $52.83 $51.31 0
2020-10-16 $52.83 $52.83 $52.83 $52.83 $51.31 100
2020-10-15 $52.32 $52.32 $52.32 $52.32 $50.82 14,099
2020-10-14 $52.32 $52.32 $52.32 $52.32 $50.82 1,510
2020-10-13 $53.08 $53.08 $52.60 $52.60 $51.09 420
2020-10-12 $44.58 $44.58 $44.58 $44.58 $43.30 200
2020-10-09 $52.55 $52.55 $52.55 $52.55 $51.04 621
2020-10-08 $52.55 $52.55 $52.55 $52.55 $51.04 0
2020-10-07 $52.58 $52.58 $52.55 $52.55 $51.04 200
2020-10-06 $52.10 $52.10 $52.10 $52.10 $50.61 13,381
2020-10-05 $52.10 $52.10 $52.10 $52.10 $50.61 605
2020-10-02 $52.49 $52.49 $52.49 $52.49 $50.98 92
2020-10-01 $52.49 $52.49 $52.49 $52.49 $50.98 4
2020-09-30 $52.29 $52.56 $52.29 $52.49 $50.98 882
2020-09-29 $52.69 $52.69 $52.69 $52.69 $51.18 0
2020-09-28 $52.69 $52.69 $52.69 $52.69 $51.18 3,927
2020-09-25 $52.69 $52.69 $52.69 $52.69 $51.18 101
2020-09-24 $52.31 $52.31 $52.13 $52.13 $50.63 423
2020-09-23 $52.57 $52.57 $52.57 $52.57 $51.06 0
2020-09-22 $52.29 $52.57 $52.29 $52.57 $51.06 456
2020-09-21 $52.59 $52.59 $52.59 $52.59 $51.08 50,029
2020-09-18 $52.59 $52.59 $52.59 $52.59 $51.08 98
2020-09-17 $52.59 $52.59 $52.59 $52.59 $51.08 110
2020-09-16 $52.59 $52.59 $52.59 $52.59 $51.08 25,656
2020-09-15 $52.59 $52.59 $52.59 $52.59 $51.08 66,613
2020-09-14 $52.20 $52.20 $52.20 $52.20 $50.70 5
2020-09-11 $52.20 $52.20 $52.20 $52.20 $50.47 15
2020-09-10 $52.20 $52.20 $52.20 $52.20 $50.47 126
2020-09-09 $51.45 $51.45 $51.45 $51.45 $49.74 16
2020-09-08 $51.45 $51.45 $51.45 $51.45 $49.74 457
2020-09-04 $51.45 $51.45 $51.45 $51.45 $49.74 604
2020-09-03 $52.40 $52.40 $52.40 $52.40 $50.66 31,105
2020-09-02 $52.45 $52.45 $52.40 $52.40 $50.66 849
2020-09-01 $51.16 $51.16 $51.16 $51.16 $49.46 202
2020-08-31 $52.04 $52.04 $52.04 $52.04 $50.31 28,725
2020-08-28 $53.25 $53.25 $53.25 $53.25 $51.49 2,008
2020-08-27 $53.25 $53.25 $53.25 $53.25 $51.49 772
2020-08-26 $53.75 $53.75 $53.75 $53.75 $51.97 0
2020-08-25 $53.75 $53.75 $53.75 $53.75 $51.97 6
2020-08-24 $53.75 $53.75 $53.75 $53.75 $51.97 276
2020-08-21 $53.83 $53.83 $53.83 $53.83 $52.05 0
2020-08-20 $53.49 $53.83 $53.49 $53.83 $52.05 322
2020-08-19 $53.78 $53.78 $53.78 $53.78 $52.00 0
2020-08-18 $53.78 $53.78 $53.78 $53.78 $52.00 181
2020-08-17 $53.60 $53.60 $53.60 $53.60 $51.82 202
2020-08-14 $54.00 $54.00 $54.00 $54.00 $52.21 70
2020-08-13 $54.00 $54.00 $54.00 $54.00 $52.21 22
2020-08-12 $54.01 $54.01 $54.00 $54.00 $52.21 534
2020-08-11 $52.39 $52.39 $52.39 $52.39 $50.66 0
2020-08-10 $52.39 $52.39 $52.39 $52.39 $50.66 203
2020-08-07 $52.39 $52.39 $52.39 $52.39 $50.66 0
2020-08-06 $52.39 $52.39 $52.39 $52.39 $50.66 0
2020-08-05 $52.39 $52.39 $52.39 $52.39 $50.66 263
2020-08-04 $51.00 $51.00 $51.00 $51.00 $49.31 0
2020-08-03 $55.05 $55.05 $51.00 $51.00 $49.31 617
2020-07-31 $52.37 $52.37 $52.37 $52.37 $50.64 133
2020-07-30 $52.37 $52.37 $52.37 $52.37 $50.64 1
2020-07-29 $52.37 $52.37 $52.37 $52.37 $50.63 349
2020-07-28 $51.87 $51.87 $51.87 $51.87 $50.15 0
2020-07-27 $51.87 $51.87 $51.87 $51.87 $50.15 439
2020-07-24 $51.87 $51.87 $51.87 $51.87 $50.15 0
2020-07-23 $51.91 $51.91 $51.87 $51.87 $50.15 628
2020-07-22 $51.90 $51.90 $51.90 $51.90 $50.18 36
2020-07-21 $51.90 $51.90 $51.90 $51.90 $50.18 16
2020-07-20 $51.90 $51.90 $51.90 $51.90 $50.18 14
2020-07-17 $51.90 $51.90 $51.90 $51.90 $50.18 2,121
2020-07-16 $51.19 $51.19 $51.19 $51.19 $49.49 0
2020-07-15 $51.19 $51.19 $51.19 $51.19 $49.49 106
2020-07-14 $50.22 $50.22 $50.22 $50.22 $48.55 105
2020-07-13 $49.53 $49.53 $49.53 $49.53 $47.89 0
2020-07-10 $49.53 $49.53 $49.53 $49.53 $47.89 228
2020-07-09 $49.53 $49.53 $49.53 $49.53 $47.89 19
2020-07-08 $49.53 $49.53 $49.53 $49.53 $47.89 173
2020-07-07 $49.43 $49.43 $49.40 $49.40 $47.76 785
2020-07-06 $49.64 $49.64 $49.64 $49.64 $47.99 200
2020-07-02 $49.21 $49.21 $49.21 $49.21 $47.58 120
2020-07-01 $48.43 $48.43 $48.43 $48.43 $46.82 0
2020-06-30 $48.43 $48.43 $48.43 $48.43 $46.82 11
2020-06-29 $48.43 $48.43 $48.43 $48.43 $46.82 0
2020-06-26 $48.43 $48.43 $48.43 $48.43 $46.82 79
2020-06-25 $48.43 $48.43 $48.43 $48.43 $46.82 138
2020-06-24 $48.30 $48.30 $48.30 $48.30 $46.70 154
2020-06-23 $48.87 $48.87 $48.30 $48.30 $46.70 546
2020-06-22 $48.91 $48.91 $48.91 $48.91 $47.29 13
2020-06-19 $48.91 $48.91 $48.91 $48.91 $47.29 210
2020-06-18 $48.96 $48.96 $48.96 $48.96 $47.34 32
2020-06-17 $48.96 $48.96 $48.96 $48.96 $47.34 2
2020-06-16 $48.96 $48.96 $48.96 $48.96 $47.34 3
2020-06-15 $48.94 $48.96 $48.94 $48.96 $47.34 800
2020-06-12 $49.62 $49.62 $49.62 $49.62 $47.98 723
2020-06-11 $49.85 $49.85 $49.85 $49.85 $47.97 7
2020-06-10 $49.85 $49.85 $49.85 $49.85 $47.97 100
2020-06-09 $49.05 $49.05 $49.05 $49.05 $47.20 297
2020-06-08 $49.60 $49.61 $49.58 $49.58 $47.71 504
2020-06-05 $50.18 $50.18 $50.18 $50.18 $48.29 142
2020-06-04 $49.84 $49.84 $49.84 $49.84 $47.96 8,034
2020-06-03 $49.63 $49.63 $49.63 $49.63 $47.76 6
2020-06-02 $49.63 $49.63 $49.63 $49.63 $47.76 1,513
2020-06-01 $49.84 $49.84 $49.68 $49.68 $47.81 1,123
2020-05-29 $47.68 $47.68 $47.68 $47.68 $45.89 4,180
2020-05-28 $47.68 $47.68 $47.68 $47.68 $45.89 161
2020-05-27 $47.68 $47.68 $47.68 $47.68 $45.89 151
2020-05-26 $48.29 $48.60 $48.26 $48.60 $46.77 53,240
2020-05-22 $47.34 $47.34 $47.34 $47.34 $45.56 1,000
2020-05-21 $49.43 $49.43 $49.43 $49.43 $47.57 10
2020-05-20 $49.43 $49.43 $49.43 $49.43 $47.57 31
2020-05-19 $49.20 $49.43 $48.90 $49.43 $47.57 1,991
2020-05-18 $44.02 $44.02 $43.27 $43.27 $41.64 327
2020-05-15 $48.68 $48.68 $48.68 $48.68 $46.85 37,667
2020-05-14 $48.68 $48.68 $48.68 $48.68 $46.85 163
2020-05-13 $48.14 $48.14 $48.14 $48.14 $46.33 350
2020-05-12 $48.14 $48.14 $48.14 $48.14 $46.33 43
2020-05-11 $48.14 $48.14 $48.14 $48.14 $46.33 22
2020-05-08 $48.14 $48.14 $48.14 $48.14 $46.33 0
2020-05-07 $48.13 $48.14 $48.13 $48.14 $46.33 822
2020-05-06 $48.78 $48.78 $48.78 $48.78 $46.94 1,048
2020-05-05 $48.36 $48.78 $48.36 $48.78 $46.94 739
2020-05-04 $48.70 $48.70 $48.70 $48.70 $46.87 92
2020-05-01 $48.39 $48.70 $48.39 $48.70 $46.87 730
2020-04-30 $52.85 $52.85 $52.85 $52.85 $50.86 2
2020-04-29 $52.85 $52.85 $52.85 $52.85 $50.86 43
2020-04-28 $52.85 $52.85 $52.85 $52.85 $50.86 200
2020-04-27 $51.94 $51.94 $51.94 $51.94 $49.99 91
2020-04-24 $51.94 $51.94 $51.94 $51.94 $49.99 0
2020-04-23 $51.94 $51.94 $51.94 $51.94 $49.99 0
2020-04-22 $51.94 $51.94 $51.94 $51.94 $49.99 166
2020-04-21 $51.94 $51.94 $51.94 $51.94 $49.99 229
2020-04-20 $52.07 $52.98 $52.07 $52.98 $50.99 954
2020-04-17 $52.73 $52.73 $52.73 $52.73 $50.75 451
2020-04-16 $52.12 $52.58 $52.12 $52.51 $50.53 1,170
2020-04-15 $51.48 $51.48 $51.48 $51.48 $49.54 103
2020-04-14 $51.48 $51.48 $51.48 $51.48 $49.54 0
2020-04-13 $51.48 $51.48 $51.48 $51.48 $49.54 0
2020-04-09 $51.48 $51.48 $51.48 $51.48 $49.54 457
2020-04-08 $52.94 $52.94 $52.94 $52.94 $50.95 2,838
2020-04-07 $52.94 $52.94 $52.94 $52.94 $50.95 341
2020-04-06 $53.46 $53.46 $52.94 $52.94 $50.95 400
2020-04-03 $50.65 $50.65 $50.65 $50.65 $48.74 103
2020-04-02 $50.65 $50.65 $50.65 $50.65 $48.74 1
2020-04-01 $50.77 $50.77 $50.65 $50.65 $48.74 405
2020-03-31 $47.91 $50.00 $47.91 $50.00 $48.12 310
2020-03-30 $48.09 $48.09 $47.63 $47.63 $45.84 732
2020-03-27 $43.58 $43.58 $43.58 $43.58 $41.94 64
2020-03-26 $43.58 $43.58 $43.58 $43.58 $41.94 0
2020-03-25 $43.58 $43.58 $43.58 $43.58 $41.94 20
2020-03-24 $43.58 $43.58 $43.58 $43.58 $41.94 217
2020-03-23 $43.91 $43.91 $43.91 $43.91 $42.26 313
2020-03-20 $47.45 $47.45 $47.45 $47.45 $45.66 323
2020-03-19 $46.31 $46.90 $46.31 $46.90 $45.13 697
2020-03-18 $48.32 $48.32 $46.71 $46.71 $44.95 426
2020-03-17 $46.34 $46.34 $46.34 $46.34 $44.60 0
2020-03-16 $46.42 $46.42 $46.18 $46.34 $44.60 820
2020-03-13 $45.94 $45.94 $45.94 $45.94 $44.21 111
2020-03-12 $49.26 $49.26 $49.26 $49.26 $47.41 338
2020-03-11 $49.50 $49.50 $49.50 $49.50 $47.42 94,368
2020-03-10 $49.51 $49.51 $49.50 $49.50 $47.42 1,106
2020-03-09 $53.59 $53.59 $53.59 $53.59 $51.33 102
2020-03-06 $53.59 $53.59 $53.59 $53.59 $51.33 10
2020-03-05 $52.11 $53.59 $52.11 $53.59 $51.33 261
2020-03-04 $52.33 $53.38 $52.33 $53.38 $51.13 721
2020-03-03 $51.79 $51.83 $51.79 $51.83 $49.65 2,700
2020-03-02 $53.62 $53.62 $53.62 $53.62 $51.36 0
2020-02-28 $53.62 $53.62 $53.62 $53.62 $51.36 72
2020-02-27 $53.62 $53.62 $53.62 $53.62 $51.36 3,315
2020-02-26 $53.00 $53.00 $53.00 $53.00 $50.77 266
2020-02-25 $53.00 $53.00 $53.00 $53.00 $50.77 1,799
2020-02-24 $53.00 $53.00 $53.00 $53.00 $50.77 218
2020-02-21 $53.35 $53.35 $53.35 $53.35 $51.10 20
2020-02-20 $53.35 $53.35 $53.35 $53.35 $51.10 10
2020-02-19 $53.35 $53.35 $53.35 $53.35 $51.10 40
2020-02-18 $53.35 $53.35 $53.35 $53.35 $51.10 10
2020-02-14 $53.35 $53.35 $53.35 $53.35 $51.10 0
2020-02-13 $53.34 $53.35 $53.34 $53.35 $51.10 1,000
2020-02-12 $52.40 $52.40 $52.40 $52.40 $50.19 0
2020-02-11 $52.40 $52.40 $52.40 $52.40 $50.19 6,332
2020-02-10 $52.40 $52.40 $52.40 $52.40 $50.19 1
2020-02-07 $52.40 $52.40 $52.40 $52.40 $50.19 81
2020-02-06 $52.40 $52.40 $52.40 $52.40 $50.19 20
2020-02-05 $52.40 $52.40 $52.40 $52.40 $50.19 328
2020-02-04 $52.43 $52.43 $52.43 $52.43 $50.22 5,740
2020-02-03 $52.39 $52.41 $52.39 $52.41 $50.20 899
2020-01-31 $52.23 $52.23 $52.23 $52.23 $50.03 633
2020-01-29 $52.44 $52.44 $52.44 $52.44 $50.23 0
2020-01-28 $52.44 $52.44 $52.44 $52.44 $50.23 0
2020-01-27 $52.44 $52.44 $52.44 $52.44 $50.23 53
2020-01-24 $52.25 $52.44 $52.25 $52.44 $50.23 466
2020-01-23 $52.83 $52.83 $52.83 $52.83 $50.61 163
2020-01-22 $52.82 $52.83 $52.82 $52.83 $50.61 730
2020-01-21 $52.00 $52.00 $52.00 $52.00 $49.81 10
2020-01-17 $52.00 $52.00 $52.00 $52.00 $49.81 0
2020-01-16 $52.00 $52.00 $52.00 $52.00 $49.81 100
2020-01-15 $51.86 $51.86 $51.86 $51.86 $49.68 0
2020-01-14 $51.86 $51.86 $51.86 $51.86 $49.68 8,308
2020-01-13 $51.86 $51.86 $51.86 $51.86 $49.68 80
2020-01-10 $51.86 $51.86 $51.86 $51.86 $49.68 0
2020-01-09 $51.86 $51.86 $51.86 $51.86 $49.68 0
2020-01-08 $51.86 $51.86 $51.86 $51.86 $49.68 447
2020-01-07 $51.61 $51.61 $51.61 $51.61 $49.44 0
2020-01-06 $51.61 $51.61 $51.61 $51.61 $49.44 4,931
2020-01-03 $51.38 $51.38 $51.38 $51.38 $49.22 1
2020-01-02 $51.38 $51.38 $51.38 $51.38 $49.22 0
2019-12-31 $51.38 $51.38 $51.38 $51.38 $49.22 351
2019-12-30 $51.45 $51.45 $51.44 $51.44 $49.27 824
2019-12-27 $51.00 $51.00 $51.00 $51.00 $48.85 95
2019-12-26 $51.00 $51.00 $51.00 $51.00 $48.85 100
2019-12-24 $51.50 $51.50 $51.50 $51.50 $49.33 0
2019-12-23 $51.50 $51.50 $51.50 $51.50 $49.33 32
2019-12-20 $51.50 $51.50 $51.35 $51.50 $49.33 9,106
2019-12-19 $52.31 $52.31 $52.31 $52.31 $50.11 1,267
2019-12-18 $54.42 $54.42 $54.42 $54.42 $52.13 0
2019-12-17 $54.42 $54.42 $54.42 $54.42 $52.13 0
2019-12-16 $54.42 $54.42 $54.42 $54.42 $52.13 0
2019-12-13 $54.42 $54.42 $54.42 $54.42 $52.13 0
2019-12-12 $54.42 $54.42 $54.42 $54.42 $52.13 0
2019-12-11 $54.39 $54.42 $54.39 $54.42 $51.90 1,032
2019-12-10 $54.38 $54.38 $54.38 $54.38 $51.86 0
2019-12-09 $54.38 $54.38 $54.38 $54.38 $51.86 200
2019-12-06 $53.16 $53.16 $53.16 $53.16 $50.70 612
2019-12-05 $53.16 $53.16 $53.16 $53.16 $50.70 1,439
2019-12-04 $53.16 $53.16 $53.16 $53.16 $50.70 2,495
2019-12-03 $53.16 $53.16 $53.16 $53.16 $50.70 4
2019-12-02 $53.16 $53.16 $53.16 $53.16 $50.70 0
2019-11-29 $53.16 $53.16 $53.16 $53.16 $50.70 0
2019-11-27 $53.16 $53.16 $53.16 $53.16 $50.70 32
2019-11-26 $53.16 $53.16 $53.16 $53.16 $50.70 3,239
2019-11-25 $53.16 $53.16 $53.16 $53.16 $50.70 7
2019-11-22 $53.16 $53.16 $53.16 $53.16 $50.70 0
2019-11-21 $53.16 $53.16 $53.16 $53.16 $50.70 87
2019-11-20 $53.16 $53.16 $53.16 $53.16 $50.70 80
2019-11-19 $53.16 $53.16 $53.16 $53.16 $50.70 40
2019-11-18 $53.16 $53.16 $53.16 $53.16 $50.70 118
2019-11-15 $53.00 $53.00 $53.00 $53.00 $50.55 5
2019-11-14 $53.00 $53.00 $53.00 $53.00 $50.55 0
2019-11-13 $53.00 $53.00 $53.00 $53.00 $50.55 0
2019-11-12 $53.00 $53.00 $53.00 $53.00 $50.55 7
2019-11-11 $53.00 $53.00 $53.00 $53.00 $50.55 28,400
2019-11-08 $53.00 $53.00 $53.00 $53.00 $50.55 0
2019-11-07 $53.00 $53.00 $53.00 $53.00 $50.55 0
2019-11-06 $53.00 $53.00 $53.00 $53.00 $50.55 52
2019-11-05 $53.00 $53.00 $53.00 $53.00 $50.55 0
2019-11-04 $53.00 $53.00 $53.00 $53.00 $50.55 0
2019-11-01 $54.25 $54.25 $53.00 $53.00 $50.55 458
2019-10-31 $53.21 $53.21 $53.21 $53.21 $50.75 192
2019-10-30 $53.20 $53.20 $53.20 $53.20 $50.74 400
2019-10-29 $53.38 $53.38 $53.38 $53.38 $50.91 0
2019-10-28 $53.43 $53.43 $53.38 $53.38 $50.91 2,818
2019-10-25 $54.17 $54.17 $54.17 $54.17 $51.66 0
2019-10-24 $54.17 $54.17 $54.17 $54.17 $51.66 0
2019-10-23 $54.17 $54.17 $54.17 $54.17 $51.66 0
2019-10-22 $54.17 $54.17 $54.17 $54.17 $51.66 257
2019-10-21 $54.22 $54.22 $54.22 $54.22 $51.71 0
2019-10-18 $54.22 $54.22 $54.22 $54.22 $51.71 27
2019-10-17 $54.22 $54.22 $54.22 $54.22 $51.71 0
2019-10-16 $54.22 $54.22 $54.22 $54.22 $51.71 454
2019-10-15 $56.36 $56.36 $56.36 $56.36 $53.75 0
2019-10-14 $56.36 $56.36 $56.36 $56.36 $53.75 0
2019-10-11 $56.36 $56.36 $56.36 $56.36 $53.75 0
2019-10-10 $56.36 $56.36 $56.36 $56.36 $53.75 0
2019-10-09 $56.36 $56.36 $56.36 $56.36 $53.75 0
2019-10-08 $56.36 $56.36 $56.36 $56.36 $53.75 0
2019-10-07 $56.49 $56.49 $56.36 $56.36 $53.75 900
2019-10-04 $56.70 $56.70 $56.70 $56.70 $54.08 0
2019-10-03 $56.70 $56.70 $56.70 $56.70 $54.08 2,851
2019-10-02 $55.39 $56.34 $55.39 $56.13 $53.53 405
2019-10-01 $57.20 $57.20 $57.20 $57.20 $54.55 727
2019-09-30 $57.20 $57.20 $57.20 $57.20 $54.55 1,399
2019-09-27 $57.20 $57.20 $57.20 $57.20 $54.55 1,289
2019-09-26 $57.20 $57.20 $57.20 $57.20 $54.55 12
2019-09-25 $57.20 $57.20 $57.20 $57.20 $54.55 100
2019-09-24 $54.41 $54.41 $54.41 $54.41 $51.89 0
2019-09-23 $54.41 $54.41 $54.41 $54.41 $51.89 0
2019-09-20 $54.41 $54.41 $54.41 $54.41 $51.89 3,905
2019-09-19 $54.41 $54.41 $54.41 $54.41 $51.89 0
2019-09-18 $54.41 $54.41 $54.41 $54.41 $51.89 27
2019-09-17 $54.41 $54.41 $54.41 $54.41 $51.89 1,519
2019-09-16 $54.41 $54.41 $54.41 $54.41 $51.89 0
2019-09-13 $54.41 $54.41 $54.41 $54.41 $51.89 200
2019-09-12 $54.69 $54.69 $54.69 $54.69 $52.16 827
2019-09-11 $54.69 $54.69 $54.69 $54.69 $51.93 33,324
2019-09-10 $54.69 $54.69 $54.69 $54.69 $51.93 0
2019-09-09 $54.69 $54.69 $54.69 $54.69 $51.93 0
2019-09-06 $54.69 $54.69 $54.69 $54.69 $51.93 0
2019-09-05 $54.69 $54.69 $54.69 $54.69 $51.93 0
2019-09-04 $54.69 $54.69 $54.69 $54.69 $51.93 0
2019-09-03 $54.69 $54.69 $54.69 $54.69 $51.93 17,005
2019-08-30 $54.69 $54.69 $54.69 $54.69 $51.93 571
2019-08-29 $54.69 $54.69 $54.69 $54.69 $51.93 100
2019-08-28 $53.25 $53.25 $53.25 $53.25 $50.56 0
2019-08-27 $53.25 $53.25 $53.25 $53.25 $50.56 967
2019-08-26 $53.25 $53.25 $53.25 $53.25 $50.56 0
2019-08-23 $53.25 $53.25 $53.25 $53.25 $50.56 0
2019-08-22 $53.25 $53.25 $53.25 $53.25 $50.56 47
2019-08-21 $53.25 $53.25 $53.25 $53.25 $50.56 99
2019-08-20 $53.25 $53.25 $53.25 $53.25 $50.56 0
2019-08-19 $53.25 $53.25 $53.25 $53.25 $50.56 0
2019-08-15 $53.26 $53.26 $53.25 $53.25 $50.56 5
2019-08-14 $53.26 $53.26 $53.25 $53.25 $50.56 100
2019-08-13 $53.25 $53.25 $53.25 $53.25 $50.57 40
2019-08-12 $53.26 $53.26 $53.25 $53.25 $50.57 345
2019-08-09 $51.22 $51.22 $51.22 $51.22 $48.64 1
2019-08-08 $51.22 $51.22 $51.22 $51.22 $48.64 200
2019-08-07 $51.22 $51.22 $51.22 $51.22 $48.64 0
2019-08-06 $51.22 $51.22 $51.22 $51.22 $48.64 0
2019-08-05 $51.22 $51.22 $51.22 $51.22 $48.64 0
2019-08-02 $51.22 $51.22 $51.22 $51.22 $48.64 3
2019-08-01 $51.22 $51.22 $51.22 $51.22 $48.64 100
2019-07-31 $51.22 $51.22 $51.22 $51.22 $48.64 26
2019-07-30 $51.22 $51.22 $51.22 $51.22 $48.64 100
2019-07-29 $51.22 $51.22 $51.22 $51.22 $48.64 16
2019-07-26 $51.22 $51.22 $51.22 $51.22 $48.63 827
2019-07-25 $51.16 $51.16 $51.16 $51.16 $48.58 0
2019-07-24 $51.16 $51.16 $51.16 $51.16 $48.58 0
2019-07-23 $51.16 $51.16 $51.16 $51.16 $48.58 0
2019-07-22 $51.14 $51.20 $51.13 $51.16 $48.58 1,000
2019-07-19 $51.26 $51.26 $51.26 $51.26 $48.68 45
2019-07-18 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-17 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-16 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-15 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-12 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-11 $51.26 $51.26 $51.26 $51.26 $48.68 4
2019-07-10 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-09 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-08 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-05 $51.26 $51.26 $51.26 $51.26 $48.68 3,301
2019-07-03 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-07-02 $51.26 $51.26 $51.26 $51.26 $48.68 2,301
2019-07-01 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-06-28 $51.26 $51.26 $51.26 $51.26 $48.68 97
2019-06-27 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-06-26 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-06-25 $51.26 $51.26 $51.26 $51.26 $48.68 0
2019-06-24 $51.26 $51.26 $51.26 $51.26 $48.68 5,775
2019-06-21 $51.26 $51.26 $51.26 $51.26 $48.68 4,751
2019-06-19 $51.26 $51.26 $51.26 $51.26 $48.68 249
2019-06-18 $51.26 $51.26 $51.26 $51.26 $48.68 207
2019-06-17 $52.89 $52.89 $52.89 $52.89 $50.22 0
2019-06-14 $52.65 $52.65 $52.65 $52.65 $50.00 0
2019-06-13 $52.89 $52.89 $52.89 $52.89 $50.22 66
2019-06-12 $52.89 $52.89 $52.89 $52.89 $50.00 0
2019-06-11 $52.89 $52.89 $52.89 $52.89 $50.00 0
2019-06-10 $52.89 $52.89 $52.89 $52.89 $50.00 100
2019-06-07 $53.19 $53.23 $53.19 $53.21 $50.30 1,454
2019-06-06 $52.35 $52.35 $52.35 $52.35 $49.49 57,545
2019-06-05 $52.35 $52.35 $52.35 $52.35 $49.49 24
2019-06-04 $52.35 $52.35 $52.35 $52.35 $49.49 12,863
2019-06-03 $52.35 $52.35 $52.35 $52.35 $49.49 0
2019-05-31 $52.35 $52.35 $52.35 $52.35 $49.49 0
2019-05-30 $52.35 $52.35 $52.35 $52.35 $49.49 0
2019-05-29 $52.35 $52.35 $52.35 $52.35 $49.49 33
2019-05-28 $52.27 $52.35 $52.27 $52.35 $49.49 14,692
2019-05-24 $50.37 $50.37 $50.37 $50.37 $47.62 8,031
2019-05-23 $50.37 $50.37 $50.37 $50.37 $47.62 24
2019-05-22 $50.37 $50.37 $50.37 $50.37 $47.62 2,500
2019-05-21 $50.37 $50.37 $50.37 $50.37 $47.62 0
2019-05-20 $50.37 $50.37 $50.37 $50.37 $47.62 0
2019-05-17 $50.37 $50.37 $50.37 $50.37 $47.62 5,634
2019-05-16 $50.37 $50.37 $50.37 $50.37 $47.62 6,881
2019-05-15 $50.37 $50.37 $50.37 $50.37 $47.62 5
2019-05-14 $50.37 $50.37 $50.37 $50.37 $47.62 1,155
2019-05-13 $50.37 $50.37 $50.37 $50.37 $47.62 312
2019-05-10 $50.04 $50.04 $50.04 $50.04 $47.31 7,805
2019-05-09 $50.04 $50.04 $50.04 $50.04 $47.31 14,542
2019-05-08 $50.04 $50.04 $50.04 $50.04 $47.31 4,145
2019-05-07 $48.72 $48.72 $48.65 $48.65 $45.99 2,978
2019-05-06 $48.60 $48.60 $48.60 $48.60 $45.94 0
2019-05-03 $48.60 $48.60 $48.60 $48.60 $45.94 376
2019-05-02 $48.40 $48.40 $48.40 $48.40 $45.76 15,720
2019-05-01 $48.34 $48.34 $48.34 $48.34 $45.70 0
2019-04-30 $48.34 $48.34 $48.34 $48.34 $45.70 20,216
2019-04-29 $48.34 $48.34 $48.34 $48.34 $45.70 20,360
2019-04-25 $48.34 $48.34 $48.34 $48.34 $45.70 0
2019-04-24 $48.57 $48.57 $48.34 $48.34 $45.70 233
2019-04-23 $49.69 $49.69 $49.69 $49.69 $46.97 81
2019-04-22 $49.69 $49.69 $49.69 $49.69 $46.97 0
2019-04-18 $49.69 $49.69 $49.69 $49.69 $46.97 0
2019-04-17 $49.69 $49.69 $49.69 $49.69 $46.97 0
2019-04-16 $49.69 $49.69 $49.69 $49.69 $46.98 100
2019-04-15 $49.75 $49.75 $49.75 $49.75 $47.03 179
2019-04-12 $49.75 $49.75 $49.75 $49.75 $47.03 200
2019-04-11 $49.63 $49.63 $49.63 $49.63 $46.92 1
2019-04-10 $49.63 $49.63 $49.63 $49.63 $46.92 30
2019-04-09 $49.63 $49.63 $49.63 $49.63 $46.92 25
2019-04-08 $49.63 $49.63 $49.63 $49.63 $46.92 0
2019-04-05 $49.63 $49.63 $49.63 $49.63 $46.92 242
2019-04-04 $49.30 $49.30 $49.30 $49.30 $46.61 240
2019-04-03 $49.30 $49.30 $49.30 $49.30 $46.61 0
2019-04-02 $49.30 $49.30 $49.30 $49.30 $46.61 138
2019-04-01 $49.30 $49.30 $49.30 $49.30 $46.61 0
2019-03-29 $49.30 $49.30 $49.30 $49.30 $46.61 25,410
2019-03-28 $49.30 $49.30 $49.30 $49.30 $46.61 5,421
2019-03-27 $49.30 $49.30 $49.30 $49.30 $46.61 130
2019-03-26 $49.00 $49.00 $48.85 $48.85 $46.18 362
2019-03-25 $49.20 $49.20 $49.20 $49.20 $46.51 181
2019-03-22 $48.89 $48.89 $48.89 $48.89 $46.22 0
2019-03-21 $48.89 $48.89 $48.89 $48.89 $46.22 0
2019-03-20 $48.89 $48.89 $48.89 $48.89 $46.22 0
2019-03-19 $48.89 $48.89 $48.89 $48.89 $46.22 26
2019-03-18 $48.89 $48.89 $48.89 $48.89 $46.22 0
2019-03-15 $48.89 $48.89 $48.89 $48.89 $46.22 8,826
2019-03-14 $48.89 $48.89 $48.89 $48.89 $46.22 1,000
2019-03-13 $48.08 $48.08 $48.08 $48.08 $45.25 9,750
2019-03-12 $48.08 $48.08 $48.08 $48.08 $45.25 5
2019-03-11 $48.08 $48.08 $48.08 $48.08 $45.25 500
2019-03-08 $48.08 $48.08 $48.08 $48.08 $45.25 110
2019-03-07 $48.60 $48.60 $48.60 $48.60 $45.74 575
2019-03-06 $48.60 $48.60 $48.60 $48.60 $45.74 134
2019-03-05 $50.01 $50.01 $48.60 $48.60 $45.74 322
2019-03-04 $48.86 $49.03 $48.86 $49.03 $46.14 300
2019-03-01 $48.73 $49.46 $48.73 $48.81 $45.93 14,824
2019-02-28 $49.92 $49.92 $49.92 $49.92 $46.98 421
2019-02-27 $49.92 $49.92 $49.92 $49.92 $46.98 1,390
2019-02-26 $49.51 $49.51 $49.51 $49.51 $46.59 0
2019-02-25 $49.21 $49.51 $49.10 $49.51 $46.59 370
2019-02-22 $49.62 $49.62 $49.62 $49.62 $46.70 75
2019-02-21 $49.23 $49.76 $47.94 $49.62 $46.70 1,609
2019-02-20 $50.66 $50.66 $50.66 $50.66 $47.68 100
2019-02-19 $50.50 $50.50 $50.50 $50.50 $47.52 2,963
2019-02-15 $50.30 $50.30 $50.30 $50.30 $47.34 106
2019-02-14 $49.71 $50.30 $49.54 $50.30 $47.34 1,300
2019-02-13 $50.62 $50.62 $50.62 $50.62 $47.64 107
2019-02-12 $50.20 $50.20 $50.20 $50.20 $47.24 50
2019-02-11 $50.20 $50.20 $50.20 $50.20 $47.24 0
2019-02-08 $50.20 $50.20 $50.20 $50.20 $47.24 100
2019-02-07 $50.35 $50.35 $50.35 $50.35 $47.38 10
2019-02-06 $50.16 $50.38 $50.16 $50.35 $47.38 805
2019-02-05 $49.12 $49.12 $49.12 $49.12 $46.23 3,147
2019-02-04 $49.00 $49.13 $48.87 $49.12 $46.23 4,200
2019-02-01 $48.30 $48.30 $48.30 $48.30 $45.45 1,100
2019-01-31 $48.30 $48.30 $48.30 $48.30 $45.45 285
2019-01-30 $47.86 $47.86 $47.86 $47.86 $45.04 3
2019-01-29 $47.86 $47.86 $47.86 $47.86 $45.04 100
2019-01-28 $47.74 $47.74 $47.74 $47.74 $44.93 0
2019-01-25 $47.74 $47.74 $47.74 $47.74 $44.93 15
2019-01-24 $47.74 $47.74 $47.74 $47.74 $44.93 0
2019-01-23 $47.74 $47.74 $47.74 $47.74 $44.93 1,022
2019-01-22 $48.04 $48.04 $48.04 $48.04 $45.21 11
2019-01-18 $48.04 $48.04 $48.04 $48.04 $45.21 100
2019-01-17 $48.52 $48.52 $48.52 $48.52 $45.66 0
2019-01-16 $48.44 $48.52 $48.44 $48.52 $45.66 228
2019-01-15 $48.30 $48.30 $48.30 $48.30 $45.45 943
2019-01-14 $48.30 $48.30 $48.30 $48.30 $45.45 59,054
2019-01-11 $47.52 $47.52 $47.52 $47.52 $44.72 0
2019-01-10 $47.38 $47.52 $47.38 $47.52 $44.72 925
2019-01-09 $46.70 $47.14 $46.70 $47.07 $44.30 875
2019-01-08 $44.83 $44.83 $44.83 $44.83 $42.19 11,245
2019-01-07 $44.83 $44.83 $44.83 $44.83 $42.19 16,638
2019-01-04 $44.83 $44.83 $44.83 $44.83 $42.19 0
2019-01-03 $44.83 $44.83 $44.83 $44.83 $42.19 100
2019-01-02 $44.83 $44.83 $44.83 $44.83 $42.19 29
2018-12-31 $44.92 $44.92 $44.83 $44.83 $42.19 335
2018-12-28 $44.77 $44.77 $44.70 $44.75 $42.11 1,285
2018-12-27 $44.24 $44.24 $44.24 $44.24 $41.63 239
2018-12-26 $44.05 $44.05 $44.05 $44.05 $41.45 0
2018-12-24 $44.05 $44.05 $44.05 $44.05 $41.45 100
2018-12-21 $45.44 $45.44 $45.44 $45.44 $42.76 4,560
2018-12-20 $45.44 $45.44 $45.44 $45.44 $42.76 150
2018-12-18 $45.46 $45.46 $45.46 $45.46 $42.78 100
2018-12-17 $45.46 $45.46 $45.46 $45.46 $42.78 100
2018-12-14 $45.77 $45.77 $45.77 $45.77 $43.07 0
2018-12-13 $45.55 $45.55 $45.55 $45.55 $42.86 25,700
2018-12-12 $45.77 $45.77 $45.77 $45.77 $42.87 35
2018-12-11 $45.77 $45.77 $45.77 $45.77 $42.87 93
2018-12-10 $45.77 $45.77 $45.77 $45.77 $42.87 701
2018-12-07 $45.77 $45.77 $45.77 $45.77 $42.87 316
2018-12-06 $45.55 $45.55 $45.55 $45.55 $42.66 147
2018-12-04 $46.50 $46.50 $46.50 $46.50 $43.55 0
2018-12-03 $46.18 $46.50 $46.18 $46.50 $43.55 837
2018-11-30 $45.95 $45.95 $45.95 $45.95 $43.03 11,608
2018-11-29 $46.26 $46.26 $46.26 $46.26 $43.32 100
2018-11-28 $46.07 $46.07 $46.07 $46.07 $43.15 36
2018-11-27 $46.07 $46.07 $46.07 $46.07 $43.15 0
2018-11-26 $46.07 $46.07 $46.07 $46.07 $43.15 90,839
2018-11-21 $46.07 $46.07 $46.07 $46.07 $43.15 203
2018-11-20 $44.28 $44.28 $44.28 $44.28 $41.47 500
2018-11-19 $44.29 $44.29 $44.29 $44.29 $41.48 122
2018-11-16 $44.79 $44.79 $44.79 $44.79 $41.95 27
2018-11-15 $44.79 $44.79 $44.79 $44.79 $41.95 120
2018-11-14 $44.88 $44.88 $44.79 $44.79 $41.95 275
2018-11-13 $44.03 $44.03 $44.03 $44.03 $41.24 0
2018-11-12 $44.03 $44.03 $44.03 $44.03 $41.24 300
2018-11-09 $43.41 $43.41 $43.41 $43.41 $40.66 100
2018-11-08 $41.74 $41.74 $41.74 $41.74 $39.09 22
2018-11-07 $41.74 $41.74 $41.74 $41.74 $39.09 18
2018-11-06 $41.74 $41.74 $41.74 $41.74 $39.09 4,882
2018-11-05 $40.00 $40.00 $40.00 $40.00 $37.46 0
2018-11-02 $42.21 $42.21 $40.00 $40.00 $37.46 1,360
2018-11-01 $50.03 $50.03 $50.03 $50.03 $46.86 0
2018-10-31 $50.03 $50.03 $50.03 $50.03 $46.86 379
2018-10-30 $49.32 $49.32 $49.32 $49.32 $46.19 25
2018-10-29 $49.32 $49.32 $49.32 $49.32 $46.19 7,742
2018-10-26 $49.32 $49.32 $49.32 $49.32 $46.19 220
2018-10-25 $49.78 $49.79 $49.78 $49.79 $46.63 28,651
2018-10-24 $50.20 $50.20 $50.20 $50.20 $47.01 600
2018-10-23 $49.14 $49.14 $49.14 $49.14 $46.02 19
2018-10-22 $49.14 $49.14 $49.14 $49.14 $46.02 20
2018-10-19 $49.14 $49.14 $49.14 $49.14 $46.02 27,923
2018-10-18 $49.14 $49.14 $49.14 $49.14 $46.02 50
2018-10-17 $49.14 $49.14 $49.14 $49.14 $46.02 100
2018-10-16 $48.12 $49.13 $48.12 $49.13 $46.01 511
2018-10-15 $48.72 $48.72 $48.72 $48.72 $45.63 0
2018-10-12 $48.28 $48.72 $48.28 $48.72 $45.63 300
2018-10-11 $48.25 $48.25 $48.22 $48.22 $45.16 200
2018-10-10 $49.53 $49.53 $49.53 $49.53 $46.39 8
2018-10-09 $49.07 $49.54 $49.07 $49.53 $46.39 818
2018-10-08 $49.80 $49.80 $49.80 $49.80 $46.64 0
2018-10-05 $49.80 $49.80 $49.80 $49.80 $46.64 22
2018-10-04 $49.94 $49.94 $49.55 $49.80 $46.64 612
2018-10-03 $50.35 $50.35 $50.35 $50.35 $47.15 639
2018-10-02 $51.04 $51.04 $50.80 $50.80 $47.58 2,759
2018-10-01 $51.60 $51.60 $51.60 $51.60 $48.33 140
2018-09-28 $51.02 $51.02 $51.02 $51.02 $47.78 25
2018-09-27 $51.02 $51.02 $51.02 $51.02 $47.78 600
2018-09-26 $51.21 $51.21 $51.21 $51.21 $47.96 250
2018-09-25 $51.96 $51.96 $51.70 $51.70 $48.42 16,529
2018-09-24 $52.83 $52.83 $52.83 $52.83 $49.48 504
2018-09-21 $51.71 $51.71 $51.71 $51.71 $48.43 103
2018-09-20 $51.71 $51.71 $51.71 $51.71 $48.43 0
2018-09-19 $51.71 $51.71 $51.71 $51.71 $48.43 30
2018-09-18 $51.71 $51.71 $51.71 $51.71 $48.43 3,600
2018-09-17 $51.71 $51.71 $51.71 $51.71 $48.43 0
2018-09-14 $51.71 $51.71 $51.71 $51.71 $48.43 0
2018-09-13 $51.71 $51.71 $51.71 $51.71 $48.43 0
2018-09-12 $51.71 $51.71 $51.71 $51.71 $48.22 0
2018-09-11 $51.71 $51.71 $51.71 $51.71 $48.21 295
2018-09-10 $51.54 $51.54 $51.54 $51.54 $48.06 100
2018-09-07 $51.19 $51.31 $51.19 $51.31 $47.84 200
2018-09-06 $52.76 $52.76 $52.76 $52.76 $49.20 454
2018-09-05 $51.64 $52.76 $51.64 $52.76 $49.20 3,157
2018-09-04 $50.81 $50.83 $50.41 $50.41 $47.00 303
2018-08-31 $51.67 $51.67 $51.67 $51.67 $48.18 1,200
2018-08-30 $52.55 $52.55 $52.55 $52.55 $49.00 0
2018-08-29 $52.70 $52.74 $52.47 $52.55 $49.00 480
2018-08-28 $52.26 $52.53 $52.26 $52.52 $48.97 1,292
2018-08-27 $52.27 $52.27 $52.27 $52.27 $48.74 5
2018-08-24 $52.27 $52.27 $52.27 $52.27 $48.74 0
2018-08-23 $52.27 $52.27 $52.27 $52.27 $48.74 1,800
2018-08-22 $52.48 $52.48 $52.48 $52.48 $48.93 106
2018-08-21 $52.48 $52.48 $52.48 $52.48 $48.93 0
2018-08-20 $52.48 $52.48 $52.48 $52.48 $48.93 0
2018-08-17 $52.48 $52.48 $52.48 $52.48 $48.93 10
2018-08-16 $52.48 $52.48 $52.48 $52.48 $48.93 100
2018-08-15 $51.74 $52.00 $51.74 $52.00 $48.49 400
2018-08-14 $52.70 $52.70 $52.70 $52.70 $49.14 600
2018-08-13 $51.23 $51.25 $51.23 $51.25 $47.79 1,102
2018-08-10 $51.57 $51.57 $51.57 $51.57 $48.09 0
2018-08-09 $51.57 $51.57 $51.57 $51.57 $48.09 0
2018-08-08 $51.57 $51.57 $51.57 $51.57 $48.09 100
2018-08-07 $52.36 $52.36 $52.21 $52.21 $48.68 985
2018-08-06 $51.92 $51.92 $51.92 $51.92 $48.41 0
2018-08-03 $51.92 $51.92 $51.92 $51.92 $48.41 0
2018-08-02 $52.02 $52.02 $51.92 $51.92 $48.41 450
2018-08-01 $52.51 $52.51 $52.28 $52.28 $48.75 422
2018-07-31 $52.95 $52.95 $52.95 $52.95 $49.37 864
2018-07-30 $52.41 $52.41 $52.41 $52.41 $48.87 3,566
2018-07-27 $52.41 $52.41 $52.41 $52.41 $48.87 300
2018-07-26 $53.09 $53.15 $53.09 $53.15 $49.56 3,700
2018-07-25 $51.95 $52.07 $51.95 $52.07 $48.55 405
2018-07-24 $52.74 $52.74 $52.40 $52.40 $48.86 499
2018-07-23 $52.54 $52.55 $52.54 $52.55 $49.00 500
2018-07-20 $52.54 $52.54 $52.54 $52.54 $48.99 1,216
2018-07-19 $52.32 $52.54 $52.32 $52.54 $48.99 300
2018-07-18 $52.74 $52.74 $52.68 $52.68 $49.12 1,097
2018-07-17 $52.84 $52.84 $52.84 $52.84 $49.27 59
2018-07-16 $52.84 $52.84 $52.84 $52.84 $49.27 600
2018-07-13 $52.31 $52.31 $52.31 $52.31 $48.78 105
2018-07-12 $51.87 $51.87 $51.87 $51.87 $48.37 155
2018-07-11 $51.62 $51.62 $51.62 $51.62 $48.13 200
2018-07-10 $51.53 $51.53 $51.53 $51.53 $48.05 0
2018-07-09 $51.53 $51.53 $51.53 $51.53 $48.05 844
2018-07-06 $51.36 $51.36 $51.36 $51.36 $47.89 0
2018-07-05 $51.36 $51.36 $51.36 $51.36 $47.89 2
2018-07-03 $51.36 $51.36 $51.36 $51.36 $47.89 1
2018-07-02 $51.36 $51.36 $51.36 $51.36 $47.89 0
2018-06-29 $51.36 $51.36 $51.36 $51.36 $47.89 1,178
2018-06-28 $50.80 $50.80 $50.67 $50.67 $47.25 705
2018-06-27 $51.37 $51.37 $51.37 $51.37 $47.90 652
2018-06-26 $50.57 $51.42 $50.57 $51.42 $47.95 900
2018-06-25 $50.49 $50.77 $50.44 $50.77 $47.34 806
2018-06-22 $50.99 $50.99 $50.99 $50.99 $47.55 50
2018-06-21 $50.99 $50.99 $50.24 $50.99 $47.55 588
2018-06-20 $50.72 $50.98 $50.72 $50.98 $47.54 300
2018-06-19 $49.88 $49.88 $49.88 $49.88 $46.51 910
2018-06-18 $50.58 $50.58 $50.58 $50.58 $47.16 11
2018-06-15 $49.92 $50.58 $49.92 $50.58 $47.16 14,813
2018-06-14 $50.48 $50.58 $50.44 $50.58 $47.16 701
2018-06-13 $50.53 $50.53 $50.44 $50.44 $46.82 3,000
2018-06-12 $50.50 $50.63 $50.50 $50.63 $47.00 1,044
2018-06-11 $50.43 $50.43 $50.43 $50.43 $46.81 0
2018-06-08 $50.03 $50.43 $50.03 $50.43 $46.81 1,260
2018-06-07 $50.51 $50.70 $50.51 $50.70 $47.06 434
2018-06-06 $50.85 $50.85 $50.70 $50.70 $47.06 6,171
2018-06-05 $52.01 $52.01 $52.01 $52.01 $48.28 70
2018-06-04 $52.01 $52.01 $52.01 $52.01 $48.28 53
2018-06-01 $51.79 $52.19 $51.79 $52.01 $48.28 927
2018-05-31 $51.31 $51.63 $51.31 $51.63 $47.93 13,323
2018-05-30 $51.94 $51.94 $51.17 $51.69 $47.98 1,097
2018-05-29 $50.74 $50.74 $50.74 $50.74 $47.10 315
2018-05-25 $50.80 $50.80 $50.64 $50.64 $47.01 700
2018-05-24 $50.78 $50.78 $50.78 $50.78 $47.14 300
2018-05-23 $50.89 $50.89 $50.89 $50.89 $47.24 888
2018-05-22 $51.04 $51.09 $50.96 $51.09 $47.43 6,328
2018-05-21 $51.05 $51.05 $51.05 $51.05 $47.39 0
2018-05-18 $51.17 $51.17 $50.99 $51.05 $47.39 57,505
2018-05-17 $51.51 $51.51 $51.51 $51.51 $47.82 36,599
2018-05-16 $51.79 $52.03 $51.79 $51.89 $48.17 34,989
2018-05-15 $51.41 $51.41 $51.41 $51.41 $47.72 107
2018-05-14 $52.00 $52.00 $52.00 $52.00 $48.27 400
2018-05-11 $51.93 $52.31 $51.36 $51.43 $47.74 4,201
2018-05-10 $51.77 $51.77 $51.77 $51.77 $48.06 416
2018-05-09 $51.03 $51.03 $50.73 $50.73 $47.09 8,296
2018-05-08 $50.42 $50.42 $50.42 $50.42 $46.80 3
2018-05-07 $50.42 $50.42 $50.42 $50.42 $46.80 0
2018-05-04 $50.42 $50.42 $50.42 $50.42 $46.80 0
2018-05-03 $50.79 $50.79 $50.40 $50.42 $46.80 802
2018-05-02 $51.27 $51.27 $50.66 $51.17 $47.50 900
2018-05-01 $50.94 $50.94 $50.90 $50.92 $47.27 1,315
2018-04-30 $51.10 $51.10 $51.10 $51.10 $47.44 559
2018-04-27 $51.36 $51.39 $51.33 $51.33 $47.65 604
2018-04-26 $50.52 $50.52 $50.52 $50.52 $46.90 0
2018-04-25 $50.00 $50.52 $50.00 $50.52 $46.90 202
2018-04-24 $51.15 $51.15 $50.49 $50.51 $46.89 624
2018-04-23 $51.45 $51.45 $51.45 $51.45 $47.76 635
2018-04-20 $51.50 $51.50 $51.37 $51.37 $47.69 369
2018-04-19 $51.25 $51.25 $51.25 $51.25 $47.57 26
2018-04-18 $51.02 $51.25 $51.02 $51.25 $47.57 360
2018-04-17 $50.81 $50.81 $50.81 $50.81 $47.17 7,614
2018-04-16 $50.56 $50.56 $50.56 $50.56 $46.93 0
2018-04-13 $50.56 $50.56 $50.56 $50.56 $46.93 324
2018-04-12 $50.56 $50.56 $50.56 $50.56 $46.93 100
2018-04-11 $51.12 $51.12 $50.86 $50.86 $47.21 7,446
2018-04-10 $51.55 $51.74 $51.55 $51.74 $48.03 282
2018-04-09 $51.30 $51.52 $51.30 $51.51 $47.82 1,819
2018-04-06 $50.26 $50.31 $50.26 $50.29 $46.68 3,947
2018-04-05 $50.26 $50.26 $50.26 $50.26 $46.66 7,621
2018-04-04 $49.95 $50.82 $49.84 $50.82 $47.18 4,268
2018-04-03 $50.25 $50.28 $50.13 $50.20 $46.60 3,934
2018-04-02 $49.86 $49.86 $49.81 $49.84 $46.27 1,394
2018-03-29 $50.35 $50.35 $50.21 $50.21 $46.61 9,545
2018-03-28 $49.87 $49.87 $49.80 $49.80 $46.23 5,319
2018-03-27 $49.96 $49.96 $49.24 $49.24 $45.71 2,991
2018-03-26 $49.73 $49.73 $49.73 $49.73 $46.16 54
2018-03-23 $50.41 $50.55 $49.73 $49.73 $46.16 10,045
2018-03-22 $50.82 $50.82 $50.46 $50.75 $47.11 1,939
2018-03-21 $51.35 $51.35 $51.23 $51.23 $47.56 1,706
2018-03-20 $50.70 $50.78 $50.54 $50.78 $47.14 144,934
2018-03-19 $50.32 $50.68 $50.32 $50.68 $47.05 1,445
2018-03-16 $51.27 $51.27 $50.29 $50.29 $46.68 2,886
2018-03-15 $51.80 $51.80 $51.80 $51.80 $48.08 0
2018-03-14 $51.80 $51.80 $51.80 $51.80 $48.08 1,725
2018-03-13 $52.04 $52.04 $52.04 $52.04 $48.06 302
2018-03-12 $52.56 $52.56 $52.56 $52.56 $48.54 100
2018-03-09 $50.75 $50.75 $50.75 $50.75 $46.87 0
2018-03-08 $51.16 $51.20 $50.67 $50.75 $46.87 2,321
2018-03-07 $51.13 $51.13 $50.64 $50.90 $47.00 45,335
2018-03-06 $50.65 $51.32 $50.63 $51.12 $47.21 900
2018-03-05 $50.28 $50.28 $50.28 $50.28 $46.43 907
2018-03-02 $50.62 $50.62 $50.02 $50.02 $46.19 1,972
2018-03-01 $51.41 $51.41 $50.87 $50.97 $47.07 2,393
2018-02-28 $52.18 $52.18 $51.40 $51.44 $47.50 40,183
2018-02-27 $51.92 $52.75 $51.83 $51.83 $47.86 25,400
2018-02-26 $51.48 $52.06 $51.48 $51.73 $47.77 7,451
2018-02-23 $50.68 $50.94 $50.68 $50.94 $47.04 2,400
2018-02-22 $50.87 $50.87 $50.59 $50.60 $46.72 3,838
2018-02-21 $51.42 $51.42 $50.97 $50.97 $47.07 474
2018-02-20 $51.87 $51.87 $51.87 $51.87 $47.90 433
2018-02-16 $51.87 $51.87 $51.87 $51.87 $47.90 2,421
2018-02-15 $51.87 $51.87 $51.87 $51.87 $47.90 3,500
2018-02-14 $51.34 $51.34 $51.34 $51.34 $47.41 196
2018-02-13 $51.52 $51.52 $51.52 $51.52 $47.58 0
2018-02-12 $51.52 $51.52 $51.52 $51.52 $47.58 1,846
2018-02-09 $50.68 $50.93 $50.55 $50.93 $47.03 12,944
2018-02-08 $51.67 $51.67 $50.85 $50.85 $46.96 23,346
2018-02-07 $51.80 $51.80 $51.80 $51.80 $47.84 5,601
2018-02-06 $51.03 $51.03 $51.03 $51.03 $47.12 27,411
2018-02-05 $52.04 $52.11 $51.99 $52.11 $48.12 9,242
2018-02-02 $52.93 $52.93 $52.33 $52.33 $48.33 1,331
2018-02-01 $54.29 $54.29 $53.43 $53.43 $49.34 7,649
2018-01-31 $54.51 $54.51 $54.28 $54.36 $50.20 9,430
2018-01-30 $53.84 $53.84 $53.84 $53.84 $49.72 39,510
2018-01-29 $56.03 $56.03 $56.03 $56.03 $51.74 1,532
2018-01-26 $56.03 $56.03 $56.03 $56.03 $51.74 3,100
2018-01-25 $55.99 $56.03 $55.99 $56.03 $51.74 2,196
2018-01-24 $56.25 $56.25 $56.11 $56.11 $51.82 1,919
2018-01-23 $55.88 $55.89 $55.62 $55.62 $51.36 1,985
2018-01-22 $55.84 $55.84 $55.64 $55.64 $51.38 3,942
2018-01-19 $55.74 $55.74 $55.74 $55.74 $51.47 2,360
2018-01-18 $55.14 $55.67 $55.14 $55.64 $51.38 6,059
2018-01-17 $54.76 $55.02 $54.57 $54.78 $50.59 46,972
2018-01-16 $54.58 $54.70 $54.58 $54.64 $50.46 13,369
2018-01-12 $53.58 $53.58 $53.58 $53.58 $49.48 15
2018-01-11 $53.50 $53.58 $53.50 $53.58 $49.48 4,705
2018-01-10 $53.94 $53.94 $53.63 $53.63 $49.53 6,399
2018-01-09 $54.38 $54.38 $54.38 $54.38 $50.22 10,446
2018-01-08 $54.20 $54.38 $54.20 $54.38 $50.22 21,547
2018-01-05 $54.37 $54.37 $54.37 $54.37 $50.21 20,937
2018-01-04 $54.37 $54.37 $54.37 $54.37 $50.21 24,940
2018-01-03 $54.34 $54.34 $54.34 $54.34 $50.18 14,396
2018-01-02 $54.34 $54.34 $54.34 $54.34 $50.18 12,868
2017-12-29 $54.31 $54.34 $54.31 $54.34 $50.18 1,146
2017-12-28 $54.16 $54.16 $54.16 $54.16 $50.01 1,593
2017-12-27 $53.32 $53.81 $53.32 $53.81 $49.69 1,000
2017-12-26 $53.30 $53.30 $53.30 $53.30 $49.22 101
2017-12-22 $53.30 $53.30 $53.30 $53.30 $49.22 51
2017-12-21 $53.30 $53.30 $53.30 $53.30 $49.22 1,928
2017-12-20 $53.06 $53.30 $53.06 $53.30 $49.22 314
2017-12-19 $53.25 $53.32 $53.25 $53.32 $49.24 1,226
2017-12-18 $53.66 $53.66 $53.66 $53.66 $49.55 232
2017-12-15 $53.14 $53.14 $53.14 $53.14 $49.07 29,692
2017-12-14 $52.97 $53.47 $52.97 $53.14 $49.07 625
2017-12-13 $53.25 $53.25 $53.12 $53.19 $48.87 1,490
2017-12-12 $52.96 $52.96 $52.96 $52.96 $48.66 18,453
2017-12-11 $52.96 $52.96 $52.96 $52.96 $48.66 22,081
2017-12-08 $52.89 $52.96 $52.89 $52.96 $48.66 3,080
2017-12-07 $53.39 $53.39 $53.38 $53.38 $49.05 1,523
2017-12-06 $53.64 $53.64 $53.64 $53.64 $49.28 325
2017-12-05 $53.68 $53.68 $53.67 $53.67 $49.31 454
2017-12-04 $53.60 $53.60 $53.60 $53.60 $49.25 575
2017-12-01 $53.59 $53.60 $53.41 $53.60 $49.25 1,445
2017-11-30 $52.68 $52.68 $52.68 $52.68 $48.40 14,553
2017-11-29 $52.68 $52.68 $52.68 $52.68 $48.40 800
2017-11-28 $53.45 $53.45 $53.45 $53.45 $49.11 46
2017-11-27 $53.58 $53.59 $53.45 $53.45 $49.11 6,505
2017-11-24 $53.98 $53.98 $53.98 $53.98 $49.60 1,588
2017-11-22 $53.98 $53.98 $53.98 $53.98 $49.60 0
2017-11-21 $54.11 $54.11 $53.95 $53.98 $49.60 8,913
2017-11-20 $54.13 $54.13 $53.99 $54.05 $49.66 12,307
2017-11-17 $54.10 $54.10 $53.96 $53.96 $49.58 300
2017-11-16 $54.33 $54.61 $54.12 $54.14 $49.74 3,809
2017-11-15 $54.66 $54.88 $54.23 $54.23 $49.83 1,101
2017-11-14 $54.07 $54.07 $54.07 $54.07 $49.68 100
2017-11-13 $54.50 $54.50 $54.50 $54.50 $50.07 200
2017-11-10 $53.57 $53.57 $53.57 $53.57 $49.22 130
2017-11-09 $52.57 $52.57 $52.57 $52.57 $48.30 0
2017-11-08 $52.55 $52.57 $52.55 $52.57 $48.30 483
2017-11-07 $52.25 $52.25 $52.25 $52.25 $48.01 380
2017-11-06 $52.43 $52.43 $52.43 $52.43 $48.17 11
2017-11-03 $52.43 $52.43 $52.43 $52.43 $48.17 100
2017-11-02 $52.74 $52.74 $52.74 $52.74 $48.46 100
2017-11-01 $51.70 $51.70 $51.70 $51.70 $47.50 900
2017-10-31 $52.05 $52.05 $52.05 $52.05 $47.82 100
2017-10-30 $53.81 $53.81 $53.81 $53.81 $49.44 0
2017-10-27 $53.81 $53.81 $53.81 $53.81 $49.44 0
2017-10-26 $53.81 $53.81 $53.81 $53.81 $49.44 0
2017-10-25 $53.89 $53.89 $53.76 $53.81 $49.44 3,777
2017-10-24 $54.24 $54.24 $54.24 $54.24 $49.84 29
2017-10-23 $54.08 $54.24 $54.08 $54.24 $49.84 515
2017-10-20 $54.89 $54.89 $54.89 $54.89 $50.43 0
2017-10-19 $54.89 $54.89 $54.89 $54.89 $50.43 2,259
2017-10-18 $54.89 $54.89 $54.89 $54.89 $50.43 400
2017-10-17 $55.15 $55.15 $55.15 $55.15 $50.67 479
2017-10-16 $55.15 $55.15 $55.15 $55.15 $50.67 290
2017-10-13 $55.13 $55.13 $55.13 $55.13 $50.65 17,660
2017-10-12 $55.13 $55.13 $55.13 $55.13 $50.65 12,498
2017-10-11 $55.13 $55.13 $55.13 $55.13 $50.65 0
2017-10-10 $55.13 $55.13 $55.13 $55.13 $50.65 2,556
2017-10-09 $55.13 $55.13 $55.13 $55.13 $50.65 0
2017-10-06 $55.14 $55.14 $55.13 $55.13 $50.65 6,652
2017-10-05 $55.01 $55.01 $55.00 $55.00 $50.53 2,000
2017-10-04 $55.16 $55.40 $55.16 $55.40 $50.90 695
2017-10-03 $55.03 $55.21 $55.03 $55.21 $50.73 421
2017-10-02 $54.57 $54.57 $54.57 $54.57 $50.14 100
2017-09-29 $54.51 $54.73 $54.51 $54.62 $50.18 9,047
2017-09-28 $54.81 $54.81 $54.55 $54.55 $50.12 1,000
2017-09-27 $54.01 $54.01 $54.01 $54.01 $49.62 3,743
2017-09-26 $54.20 $54.27 $54.20 $54.27 $49.86 300
2017-09-25 $54.72 $54.72 $54.72 $54.72 $50.28 0
2017-09-22 $54.72 $54.72 $54.72 $54.72 $50.28 1,000
2017-09-21 $53.96 $53.96 $53.96 $53.96 $49.58 2,210
2017-09-20 $54.43 $54.74 $53.94 $53.96 $49.58 4,332
2017-09-19 $54.24 $54.24 $54.24 $54.24 $49.84 3,431
2017-09-18 $54.26 $54.38 $54.26 $54.38 $49.96 500
2017-09-15 $54.80 $54.80 $54.80 $54.80 $50.35 130
2017-09-14 $54.14 $54.14 $54.13 $54.13 $49.73 200
2017-09-13 $53.79 $53.79 $53.79 $53.79 $49.18 3,524
2017-09-12 $53.79 $53.79 $53.79 $53.79 $49.18 0
2017-09-11 $53.75 $53.79 $53.75 $53.79 $49.18 200
2017-09-08 $53.87 $53.87 $53.87 $53.87 $49.25 6,163
2017-09-07 $53.78 $53.87 $53.72 $53.87 $49.25 2,492
2017-09-06 $52.58 $53.38 $52.58 $53.38 $48.80 300
2017-09-05 $52.86 $52.86 $52.86 $52.86 $48.33 5,100
2017-09-01 $53.74 $53.74 $53.74 $53.74 $49.13 0
2017-08-31 $53.74 $53.74 $53.74 $53.74 $49.13 19,505
2017-08-30 $53.74 $53.74 $53.74 $53.74 $49.13 0
2017-08-29 $53.74 $53.74 $53.74 $53.74 $49.13 2,700
2017-08-28 $53.88 $53.88 $53.74 $53.74 $49.13 200
2017-08-25 $53.61 $53.61 $53.61 $53.61 $49.01 35,900
2017-08-24 $53.61 $53.61 $53.61 $53.61 $49.01 1,700
2017-08-23 $54.05 $54.05 $54.05 $54.05 $49.41 618
2017-08-22 $54.05 $54.05 $54.05 $54.05 $49.41 56
2017-08-21 $53.96 $54.05 $53.96 $54.05 $49.41 700
2017-08-18 $53.93 $53.93 $53.93 $53.93 $49.30 141
2017-08-17 $54.23 $54.23 $54.23 $54.23 $49.58 230
2017-08-16 $53.57 $53.57 $53.57 $53.57 $48.98 1,500
2017-08-15 $53.57 $53.57 $53.57 $53.57 $48.98 0
2017-08-14 $53.57 $53.57 $53.57 $53.57 $48.98 1,400
2017-08-11 $53.57 $53.57 $53.57 $53.57 $48.98 0
2017-08-10 $53.57 $53.57 $53.57 $53.57 $48.98 0
2017-08-09 $53.57 $53.57 $53.57 $53.57 $48.98 200
2017-08-08 $53.79 $53.79 $53.79 $53.79 $49.18 27
2017-08-07 $53.79 $53.79 $53.79 $53.79 $49.18 0
2017-08-04 $53.79 $53.79 $53.79 $53.79 $49.18 100
2017-08-03 $54.03 $54.03 $54.03 $54.03 $49.40 35,732
2017-08-02 $54.70 $54.70 $54.70 $54.70 $50.01 216
2017-08-01 $55.02 $55.02 $55.02 $55.02 $50.30 111
2017-07-31 $55.02 $55.02 $55.02 $55.02 $50.30 2,940
2017-07-28 $55.02 $55.02 $55.02 $55.02 $50.30 4,233
2017-07-27 $55.02 $55.02 $55.02 $55.02 $50.30 0
2017-07-26 $56.74 $56.74 $54.46 $55.02 $50.30 1,500
2017-07-25 $57.25 $57.25 $56.65 $57.24 $52.33 1,763
2017-07-24 $56.90 $56.90 $56.90 $56.90 $52.02 0
2017-07-21 $56.90 $56.90 $56.90 $56.90 $52.02 100
2017-07-20 $54.68 $54.68 $54.68 $54.68 $49.99 0
2017-07-19 $54.68 $54.68 $54.68 $54.68 $49.99 0
2017-07-18 $54.68 $54.68 $54.68 $54.68 $49.99 51
2017-07-17 $54.68 $54.68 $54.68 $54.68 $49.99 0
2017-07-14 $54.68 $54.68 $54.68 $54.68 $49.99 0
2017-07-13 $54.68 $54.68 $54.68 $54.68 $49.99 0
2017-07-12 $54.68 $54.68 $54.68 $54.68 $49.99 0
2017-07-11 $54.71 $54.71 $54.68 $54.68 $49.99 205
2017-07-10 $55.60 $55.60 $55.60 $55.60 $50.83 5,782
2017-07-07 $55.60 $55.60 $55.60 $55.60 $50.83 10
2017-07-06 $55.60 $55.60 $55.60 $55.60 $50.83 0
2017-07-05 $55.60 $55.60 $55.60 $55.60 $50.83 56
2017-07-03 $55.60 $55.60 $55.60 $55.60 $50.83 0
2017-06-30 $55.59 $55.60 $55.59 $55.60 $50.83 17,374
2017-06-29 $55.54 $55.54 $55.54 $55.54 $50.78 750
2017-06-28 $56.21 $56.21 $56.21 $56.21 $51.39 100
2017-06-27 $55.28 $55.28 $55.28 $55.28 $50.54 2,003
2017-06-26 $55.11 $55.11 $55.11 $55.11 $50.38 0
2017-06-23 $55.11 $55.11 $55.11 $55.11 $50.38 1,100
2017-06-22 $55.15 $55.15 $55.11 $55.11 $50.38 450
2017-06-21 $54.59 $54.59 $54.59 $54.59 $49.91 2,236
2017-06-20 $54.80 $54.80 $54.80 $54.80 $50.10 2,307
2017-06-19 $54.90 $54.90 $54.90 $54.90 $50.19 4,499
2017-06-16 $55.29 $55.43 $53.91 $55.43 $50.68 7,516
2017-06-15 $57.00 $57.00 $57.00 $57.00 $52.11 0
2017-06-14 $57.00 $57.00 $57.00 $57.00 $52.11 0
2017-06-13 $57.13 $57.13 $57.00 $57.00 $52.11 200
2017-06-12 $56.92 $56.92 $56.92 $56.92 $51.79 200
2017-06-09 $56.79 $56.79 $56.79 $56.79 $51.67 3,325
2017-06-08 $56.89 $56.95 $56.79 $56.79 $51.67 600
2017-06-07 $57.35 $57.35 $57.35 $57.35 $52.18 100
2017-06-06 $57.35 $57.36 $57.35 $57.35 $52.18 850
2017-06-05 $57.15 $57.15 $57.15 $57.15 $52.00 200
2017-06-02 $57.15 $57.15 $57.15 $57.15 $52.00 100
2017-06-01 $56.99 $56.99 $56.99 $56.99 $51.86 528
2017-05-31 $56.94 $56.94 $56.94 $56.94 $51.81 31,688
2017-05-30 $57.00 $57.00 $56.94 $56.94 $51.81 881
2017-05-26 $56.34 $56.34 $56.34 $56.34 $51.27 675
2017-05-25 $56.86 $56.86 $56.86 $56.86 $51.74 420
2017-05-24 $56.86 $56.86 $56.86 $56.86 $51.74 10,705
2017-05-23 $56.86 $56.86 $56.86 $56.86 $51.74 100
2017-05-22 $56.02 $56.02 $56.02 $56.02 $50.97 0
2017-05-19 $56.02 $56.02 $56.02 $56.02 $50.97 3,900
2017-05-18 $56.02 $56.02 $56.02 $56.02 $50.97 2,600
2017-05-17 $56.39 $56.51 $56.02 $56.02 $50.97 800
2017-05-16 $56.29 $56.29 $56.29 $56.29 $51.22 2,000
2017-05-15 $56.29 $56.29 $56.29 $56.29 $51.22 9,900
2017-05-12 $56.29 $56.29 $56.29 $56.29 $51.22 600
2017-05-11 $56.29 $56.29 $56.29 $56.29 $51.22 2,300
2017-05-10 $56.63 $56.63 $56.63 $56.63 $51.53 600
2017-05-09 $56.63 $56.63 $56.63 $56.63 $51.53 200
2017-05-08 $56.53 $56.53 $56.53 $56.53 $51.44 0
2017-05-05 $56.53 $56.53 $56.53 $56.53 $51.44 0
2017-05-04 $56.77 $56.77 $56.53 $56.53 $51.44 3,920
2017-05-03 $56.25 $56.25 $55.68 $55.68 $50.66 405
2017-05-02 $55.97 $55.98 $55.97 $55.98 $50.94 61,310
2017-05-01 $55.87 $55.87 $55.87 $55.87 $50.84 151,600
2017-04-28 $55.87 $55.87 $55.87 $55.87 $50.84 1,800
2017-04-27 $55.87 $55.87 $55.87 $55.87 $50.84 100
2017-04-26 $55.08 $55.08 $55.08 $55.08 $50.12 0
2017-04-25 $55.08 $55.08 $55.08 $55.08 $50.12 100
2017-04-24 $54.23 $54.23 $54.23 $54.23 $49.35 0
2017-04-21 $54.23 $54.23 $54.23 $54.23 $49.35 2,600
2017-04-20 $54.33 $54.33 $54.33 $54.33 $49.44 7,900
2017-04-19 $54.47 $54.47 $54.47 $54.47 $49.56 32
2017-04-18 $54.47 $54.47 $54.47 $54.47 $49.56 200
2017-04-17 $52.68 $52.68 $52.68 $52.68 $47.94 10
2017-04-13 $52.68 $52.68 $52.68 $52.68 $47.94 200
2017-04-12 $52.68 $52.68 $52.68 $52.68 $47.94 0
2017-04-11 $52.68 $52.68 $52.68 $52.68 $47.94 0
2017-04-10 $52.68 $52.68 $52.68 $52.68 $47.94 1,300
2017-04-07 $54.33 $54.33 $54.33 $54.33 $49.44 1
2017-04-06 $54.33 $54.33 $54.33 $54.33 $49.44 2,000
2017-04-05 $54.33 $54.33 $54.33 $54.33 $49.44 1,500
2017-04-04 $54.33 $54.33 $54.33 $54.33 $49.44 5
2017-04-03 $54.33 $54.33 $54.33 $54.33 $49.44 25
2017-03-31 $54.33 $54.33 $54.33 $54.33 $49.44 12,500
2017-03-30 $54.35 $54.35 $54.35 $54.35 $49.45 20
2017-03-29 $54.35 $54.35 $54.35 $54.35 $49.45 0
2017-03-28 $54.35 $54.35 $54.35 $54.35 $49.45 0
2017-03-27 $54.35 $54.35 $54.35 $54.35 $49.45 90
2017-03-24 $54.35 $54.35 $54.35 $54.35 $49.45 100
2017-03-23 $53.77 $53.77 $53.77 $53.77 $48.93 0
2017-03-22 $53.77 $53.77 $53.77 $53.77 $48.93 0
2017-03-21 $53.77 $53.77 $53.77 $53.77 $48.93 1,000
2017-03-20 $52.60 $52.60 $52.60 $52.60 $47.86 1,000
2017-03-17 $53.30 $53.30 $53.30 $53.30 $48.50 1,800
2017-03-16 $52.85 $52.85 $52.85 $52.85 $48.09 50
2017-03-15 $52.85 $52.85 $52.85 $52.85 $48.09 61
2017-03-14 $52.85 $52.85 $52.85 $52.85 $48.09 0
2017-03-13 $52.85 $52.85 $52.85 $52.85 $48.09 500
2017-03-10 $52.47 $52.47 $52.47 $52.47 $47.51 0
2017-03-09 $52.47 $52.47 $52.47 $52.47 $47.51 0
2017-03-08 $52.47 $52.47 $52.47 $52.47 $47.51 23
2017-03-07 $52.47 $52.47 $52.46 $52.47 $47.51 2,000
2017-03-06 $52.59 $52.59 $52.59 $52.59 $47.62 2,800
2017-03-03 $52.59 $52.59 $52.59 $52.59 $47.62 4,700
2017-03-02 $52.59 $52.59 $52.59 $52.59 $47.62 600
2017-03-01 $52.59 $52.59 $52.59 $52.59 $47.62 600
2017-02-28 $52.59 $52.59 $52.59 $52.59 $47.62 2,800
2017-02-27 $52.06 $52.06 $52.06 $52.06 $47.14 0
2017-02-24 $52.06 $52.06 $52.06 $52.06 $47.14 30,400
2017-02-23 $52.06 $52.06 $52.06 $52.06 $47.14 0
2017-02-22 $52.06 $52.06 $52.06 $52.06 $47.14 200
2017-02-21 $52.00 $52.00 $52.00 $52.00 $47.08 430
2017-02-17 $51.93 $51.93 $51.93 $51.93 $47.02 0
2017-02-16 $51.93 $51.93 $51.93 $51.93 $47.02 0
2017-02-15 $51.82 $51.93 $51.82 $51.93 $47.02 700
2017-02-14 $51.16 $51.16 $51.16 $51.16 $46.32 20
2017-02-13 $51.16 $51.16 $51.16 $51.16 $46.32 0
2017-02-10 $51.16 $51.16 $51.16 $51.16 $46.32 7,500
2017-02-09 $51.16 $51.16 $51.16 $51.16 $46.32 0
2017-02-08 $51.16 $51.16 $51.16 $51.16 $46.32 0
2017-02-07 $51.16 $51.16 $51.16 $51.16 $46.32 900
2017-02-06 $51.16 $51.16 $51.16 $51.16 $46.32 22,200
2017-02-03 $52.35 $52.35 $52.35 $52.35 $47.40 23
2017-02-02 $52.35 $52.35 $52.35 $52.35 $47.40 0
2017-02-01 $52.35 $52.35 $52.35 $52.35 $47.40 37
2017-01-31 $52.35 $52.35 $52.35 $52.35 $47.40 4,800
2017-01-30 $52.35 $52.35 $52.35 $52.35 $47.40 22,328
2017-01-27 $52.96 $52.96 $52.96 $52.96 $47.95 0
2017-01-26 $53.12 $53.12 $52.96 $52.96 $47.95 524
2017-01-25 $53.39 $53.39 $53.38 $53.38 $48.34 510
2017-01-24 $52.90 $52.90 $52.90 $52.90 $47.90 4,900
2017-01-23 $52.64 $52.67 $52.64 $52.67 $47.69 46,395
2017-01-20 $52.84 $52.84 $52.84 $52.84 $47.85 1,588
2017-01-19 $52.50 $52.50 $52.50 $52.50 $47.53 3,900
2017-01-18 $53.02 $53.02 $53.02 $53.02 $48.01 377
2017-01-17 $53.02 $53.02 $53.02 $53.02 $48.01 1,205
2017-01-13 $53.02 $53.02 $53.02 $53.02 $48.01 20
2017-01-12 $53.02 $53.02 $53.02 $53.02 $48.01 1,000
2017-01-11 $52.60 $52.60 $52.60 $52.60 $47.63 59
2017-01-10 $52.60 $52.60 $52.60 $52.60 $47.63 131
2017-01-09 $52.60 $52.60 $52.60 $52.60 $47.63 1,100
2017-01-06 $52.60 $52.60 $52.60 $52.60 $47.63 500
2017-01-05 $52.60 $52.60 $52.60 $52.60 $47.63 1,101
2017-01-04 $52.60 $52.60 $52.60 $52.60 $47.63 785
2017-01-03 $52.64 $52.64 $52.60 $52.60 $47.63 200
2016-12-30 $52.79 $52.79 $52.79 $52.79 $47.80 421
2016-12-29 $53.83 $53.83 $53.83 $53.83 $48.74 0
2016-12-28 $53.83 $53.83 $53.83 $53.83 $48.74 0
2016-12-27 $53.83 $53.83 $53.83 $53.83 $48.74 20
2016-12-23 $53.83 $53.83 $53.83 $53.83 $48.74 0
2016-12-22 $53.83 $53.83 $53.83 $53.83 $48.74 2
2016-12-21 $53.83 $53.83 $53.83 $53.83 $48.74 29
2016-12-20 $53.83 $53.83 $53.83 $53.83 $48.74 25
2016-12-19 $53.83 $53.83 $53.83 $53.83 $48.74 30
2016-12-16 $53.83 $53.83 $53.83 $53.83 $48.74 1,700
2016-12-15 $53.83 $53.83 $53.83 $53.83 $48.74 500
2016-12-14 $53.83 $53.83 $53.83 $53.83 $48.74 11,100
2016-12-13 $53.83 $53.83 $53.83 $53.83 $48.74 6,235
2016-12-12 $53.83 $53.83 $53.83 $53.83 $48.51 2,601
2016-12-09 $53.83 $53.83 $53.83 $53.83 $48.51 8,470
2016-12-08 $53.10 $53.10 $53.10 $53.10 $47.85 100
2016-12-07 $52.06 $52.06 $52.06 $52.06 $46.91 900
2016-12-06 $52.06 $52.06 $52.06 $52.06 $46.91 75
2016-12-05 $52.06 $52.06 $52.06 $52.06 $46.91 365
2016-12-02 $52.06 $52.06 $52.06 $52.06 $46.91 1,400
2016-12-01 $52.06 $52.06 $52.06 $52.06 $46.91 0
2016-11-30 $52.06 $52.06 $52.06 $52.06 $46.91 4,955
2016-11-29 $51.28 $51.28 $51.28 $51.28 $46.21 0
2016-11-28 $51.28 $51.28 $51.28 $51.28 $46.21 0
2016-11-25 $51.28 $51.28 $51.28 $51.28 $46.21 8,588
2016-11-23 $51.28 $51.28 $51.28 $51.28 $46.21 40
2016-11-22 $51.28 $51.28 $51.28 $51.28 $46.21 411
2016-11-21 $50.41 $51.28 $50.41 $51.28 $46.21 6,155
2016-11-18 $49.81 $49.81 $49.81 $49.81 $44.88 0
2016-11-17 $49.81 $49.81 $49.81 $49.81 $44.88 0
2016-11-16 $51.04 $51.04 $49.80 $49.81 $44.88 4,566
2016-11-15 $48.02 $48.02 $48.02 $48.02 $43.27 1,396
2016-11-14 $48.78 $48.78 $48.78 $48.78 $43.96 106
2016-11-11 $48.78 $48.78 $48.78 $48.78 $43.96 0
2016-11-10 $48.78 $48.78 $48.78 $48.78 $43.96 2,617
2016-11-09 $48.78 $48.78 $48.78 $48.78 $43.96 2,752
2016-11-08 $48.78 $48.78 $48.78 $48.78 $43.96 0
2016-11-07 $48.78 $48.78 $48.78 $48.78 $43.96 0
2016-11-04 $48.78 $48.78 $48.78 $48.78 $43.96 14
2016-11-03 $48.78 $48.78 $48.78 $48.78 $43.96 100
2016-11-02 $49.53 $49.53 $49.53 $49.53 $44.63 9,421
2016-11-01 $49.53 $49.53 $49.53 $49.53 $44.63 1,092
2016-10-31 $48.86 $49.68 $48.86 $49.53 $44.63 19,467
2016-10-28 $49.80 $49.80 $49.80 $49.80 $44.88 1,100
2016-10-27 $49.80 $49.80 $49.80 $49.80 $44.88 320
2016-10-26 $49.90 $49.90 $49.90 $49.90 $44.97 16
2016-10-25 $49.82 $49.90 $49.72 $49.90 $44.97 2,500
2016-10-24 $50.05 $50.05 $50.05 $50.05 $45.10 0
2016-10-21 $50.05 $50.05 $50.05 $50.05 $45.10 207
2016-10-20 $50.62 $50.62 $50.62 $50.62 $45.61 415
2016-10-19 $50.97 $50.97 $50.97 $50.97 $45.93 100
2016-10-18 $49.94 $49.94 $49.94 $49.94 $45.00 0
2016-10-17 $49.94 $49.94 $49.94 $49.94 $45.00 249
2016-10-14 $49.94 $49.94 $49.94 $49.94 $45.00 400
2016-10-13 $49.94 $49.94 $49.94 $49.94 $45.00 0
2016-10-12 $49.94 $49.94 $49.94 $49.94 $45.00 59
2016-10-11 $49.94 $49.94 $49.94 $49.94 $45.00 185
2016-10-10 $49.88 $49.88 $49.88 $49.88 $44.95 0
2016-10-07 $49.88 $49.88 $49.88 $49.88 $44.95 103
2016-10-06 $50.42 $50.42 $50.42 $50.42 $45.43 0
2016-10-05 $50.42 $50.42 $50.42 $50.42 $45.43 34
2016-10-04 $50.42 $50.42 $50.42 $50.42 $45.43 265
2016-10-03 $51.20 $51.20 $51.20 $51.20 $46.14 0
2016-09-30 $51.20 $51.20 $51.20 $51.20 $46.14 392
2016-09-29 $51.20 $51.20 $51.20 $51.20 $46.14 100
2016-09-28 $51.49 $51.49 $51.49 $51.49 $46.40 172
2016-09-27 $51.22 $51.30 $51.22 $51.30 $46.23 273
2016-09-26 $52.07 $52.07 $52.07 $52.07 $46.92 100
2016-09-23 $52.60 $52.60 $52.60 $52.60 $47.40 65
2016-09-22 $52.60 $52.60 $52.60 $52.60 $47.40 200
2016-09-21 $52.60 $52.60 $52.60 $52.60 $47.40 0
2016-09-20 $52.60 $52.60 $52.60 $52.60 $47.40 250
2016-09-19 $52.31 $52.31 $52.31 $52.31 $47.14 471
2016-09-16 $54.62 $54.62 $54.62 $54.62 $49.22 1,200
2016-09-15 $54.62 $54.62 $54.62 $54.62 $49.22 357
2016-09-14 $54.62 $54.62 $54.62 $54.62 $49.22 0
2016-09-13 $54.62 $54.62 $54.62 $54.62 $49.22 0
2016-09-12 $54.62 $54.62 $54.62 $54.62 $49.04 0
2016-09-09 $54.62 $54.62 $54.62 $54.62 $49.04 1,800
2016-09-08 $54.62 $54.62 $54.62 $54.62 $49.04 0
2016-09-07 $54.62 $54.62 $54.62 $54.62 $49.04 0
2016-09-06 $54.62 $54.62 $54.62 $54.62 $49.04 5
2016-09-02 $54.62 $54.62 $54.62 $54.62 $49.04 3,725
2016-09-01 $54.62 $54.62 $54.62 $54.62 $49.04 1,500
2016-08-31 $54.21 $54.21 $54.21 $54.21 $48.67 5,471
2016-08-30 $54.21 $54.21 $54.21 $54.21 $48.67 400
2016-08-29 $55.88 $55.88 $55.88 $55.88 $50.17 0
2016-08-26 $55.88 $55.88 $55.88 $55.88 $50.17 0
2016-08-25 $55.88 $55.88 $55.88 $55.88 $50.17 2,538
2016-08-24 $55.89 $55.89 $55.88 $55.88 $50.17 611
2016-08-23 $55.51 $55.51 $55.51 $55.51 $49.84 0
2016-08-22 $55.51 $55.51 $55.51 $55.51 $49.84 300
2016-08-19 $57.00 $57.00 $57.00 $57.00 $51.18 0
2016-08-18 $57.04 $57.04 $56.98 $57.00 $51.18 800
2016-08-17 $55.30 $55.30 $55.30 $55.30 $49.65 0
2016-08-16 $55.30 $55.30 $55.30 $55.30 $49.65 0
2016-08-15 $55.30 $55.30 $55.30 $55.30 $49.65 0
2016-08-12 $55.30 $55.30 $55.30 $55.30 $49.65 2
2016-08-11 $55.30 $55.30 $55.30 $55.30 $49.65 10
2016-08-10 $55.30 $55.30 $55.30 $55.30 $49.65 0
2016-08-09 $55.30 $55.30 $55.30 $55.30 $49.65 53
2016-08-08 $55.30 $55.30 $55.30 $55.30 $49.65 175
2016-08-05 $55.66 $55.66 $55.66 $55.66 $49.97 15
2016-08-04 $55.79 $55.79 $55.65 $55.66 $49.97 400
2016-08-03 $55.86 $55.86 $55.86 $55.86 $50.15 47
2016-08-02 $55.86 $55.86 $55.86 $55.86 $50.15 210
2016-08-01 $55.60 $55.60 $55.60 $55.60 $49.92 0
2016-07-29 $55.60 $55.60 $55.60 $55.60 $49.92 2,600
2016-07-28 $55.65 $55.65 $55.60 $55.60 $49.92 10,661
2016-07-27 $53.69 $53.69 $53.69 $53.69 $48.20 44
2016-07-26 $53.69 $53.69 $53.69 $53.69 $48.20 47
2016-07-25 $53.69 $53.69 $53.69 $53.69 $48.20 2,660
2016-07-22 $54.55 $54.55 $54.55 $54.55 $48.98 0
2016-07-21 $54.55 $54.55 $54.55 $54.55 $48.98 800
2016-07-20 $54.66 $54.66 $54.66 $54.66 $49.07 1,300
2016-07-19 $54.66 $54.66 $54.66 $54.66 $49.07 0
2016-07-18 $54.66 $54.66 $54.66 $54.66 $49.07 140
2016-07-15 $54.69 $54.69 $54.69 $54.69 $49.10 600
2016-07-14 $54.69 $54.69 $54.69 $54.69 $49.10 55,300
2016-07-13 $54.69 $54.69 $54.69 $54.69 $49.10 363
2016-07-12 $53.40 $53.40 $53.40 $53.40 $47.94 2
2016-07-11 $52.77 $53.40 $52.77 $53.40 $47.94 7,378
2016-07-08 $53.78 $53.78 $53.78 $53.78 $48.29 601
2016-07-07 $53.78 $53.78 $53.78 $53.78 $48.29 0
2016-07-06 $53.74 $53.78 $53.74 $53.78 $48.29 352
2016-07-05 $53.20 $53.20 $53.20 $53.20 $47.76 6
2016-07-01 $53.20 $53.20 $53.20 $53.20 $47.76 0
2016-06-30 $53.20 $53.20 $53.20 $53.20 $47.76 622
2016-06-29 $52.91 $52.91 $52.91 $52.91 $47.50 100
2016-06-28 $52.20 $52.20 $52.20 $52.20 $46.87 31
2016-06-27 $52.12 $52.20 $52.12 $52.20 $46.87 1,485
2016-06-24 $53.96 $53.96 $53.96 $53.96 $48.45 0
2016-06-23 $53.96 $53.96 $53.96 $53.96 $48.45 1,579
2016-06-22 $53.96 $53.96 $53.96 $53.96 $48.45 2,964
2016-06-21 $53.96 $53.96 $53.96 $53.96 $48.45 1,888
2016-06-20 $53.96 $53.96 $53.96 $53.96 $48.45 190
2016-06-17 $53.96 $53.96 $53.96 $53.96 $48.45 1,800
2016-06-16 $53.96 $53.96 $53.96 $53.96 $48.45 2,200
2016-06-15 $54.50 $54.50 $53.96 $53.96 $48.45 1,173
2016-06-14 $54.48 $54.48 $54.48 $54.48 $48.91 2,502
2016-06-13 $54.51 $54.51 $54.51 $54.51 $48.94 2,028
2016-06-10 $55.80 $55.80 $55.80 $55.80 $49.86 400
2016-06-09 $56.61 $56.61 $56.61 $56.61 $50.59 1,300
2016-06-08 $56.61 $56.61 $56.61 $56.61 $50.59 125
2016-06-07 $56.47 $56.74 $56.47 $56.74 $50.70 300
2016-06-06 $56.42 $56.42 $56.42 $56.42 $50.42 200
2016-06-03 $55.59 $55.59 $55.59 $55.59 $49.67 1,700
2016-06-02 $54.45 $54.45 $54.45 $54.45 $48.66 509
2016-06-01 $53.66 $53.66 $53.66 $53.66 $47.95 0
2016-05-31 $53.66 $53.66 $53.66 $53.66 $47.95 2,090
2016-05-27 $53.66 $53.66 $53.66 $53.66 $47.95 3,600
2016-05-26 $53.66 $53.66 $53.66 $53.66 $47.95 2,540
2016-05-25 $53.66 $53.66 $53.66 $53.66 $47.95 0
2016-05-24 $53.66 $53.66 $53.66 $53.66 $47.95 22,169
2016-05-23 $53.66 $53.66 $53.66 $53.66 $47.95 0
2016-05-20 $53.66 $53.66 $53.66 $53.66 $47.95 257
2016-05-19 $54.74 $54.74 $54.74 $54.74 $48.91 33
2016-05-18 $54.74 $54.74 $54.74 $54.74 $48.91 0
2016-05-17 $54.74 $54.74 $54.74 $54.74 $48.91 0
2016-05-16 $54.74 $54.74 $54.74 $54.74 $48.91 2,240
2016-05-13 $53.74 $53.74 $53.74 $53.74 $48.02 0
2016-05-12 $53.74 $53.74 $53.74 $53.74 $48.02 8
2016-05-11 $53.83 $53.83 $53.74 $53.74 $48.02 205
2016-05-10 $55.05 $55.05 $55.05 $55.05 $49.19 0
2016-05-09 $55.05 $55.05 $55.05 $55.05 $49.19 95
2016-05-06 $55.05 $55.05 $55.05 $55.05 $49.19 27
2016-05-05 $55.05 $55.05 $55.05 $55.05 $49.19 20
2016-05-04 $55.05 $55.05 $55.05 $55.05 $49.19 0
2016-05-03 $55.05 $55.05 $55.05 $55.05 $49.19 76
2016-05-02 $55.05 $55.05 $55.05 $55.05 $49.19 0
2016-04-29 $55.05 $55.05 $55.05 $55.05 $49.19 2,475
2016-04-28 $55.33 $55.33 $55.33 $55.33 $49.44 0
2016-04-27 $55.17 $55.33 $55.17 $55.33 $49.44 200
2016-04-26 $54.60 $54.60 $54.60 $54.60 $48.79 72
2016-04-25 $54.60 $54.60 $54.60 $54.60 $48.79 184
2016-04-22 $55.62 $55.62 $55.62 $55.62 $49.70 0
2016-04-21 $55.62 $55.62 $55.62 $55.62 $49.70 0
2016-04-20 $55.53 $55.62 $55.53 $55.62 $49.70 712
2016-04-19 $55.77 $55.77 $55.77 $55.77 $49.83 200
2016-04-18 $54.90 $54.90 $54.90 $54.90 $49.06 0
2016-04-15 $54.90 $54.90 $54.90 $54.90 $49.06 200
2016-04-14 $54.00 $54.71 $54.00 $54.71 $48.89 5,901
2016-04-13 $54.26 $54.26 $54.26 $54.26 $48.48 100
2016-04-12 $53.76 $53.76 $53.76 $53.76 $48.04 122
2016-04-11 $52.63 $52.63 $52.63 $52.63 $47.03 75
2016-04-08 $52.63 $52.63 $52.63 $52.63 $47.03 1,297
2016-04-07 $52.63 $52.63 $52.63 $52.63 $47.03 101
2016-04-06 $52.97 $53.05 $52.74 $52.74 $47.13 800
2016-04-05 $54.24 $54.24 $54.24 $54.24 $48.46 170
2016-04-04 $55.92 $55.92 $55.92 $55.92 $49.97 4
2016-04-01 $55.92 $55.92 $55.92 $55.92 $49.97 0
2016-03-31 $57.05 $57.05 $55.92 $55.92 $49.97 7,820
2016-03-30 $57.22 $57.22 $56.97 $56.97 $50.91 518
2016-03-29 $56.50 $56.50 $56.39 $56.39 $50.39 900
2016-03-28 $55.95 $55.95 $55.95 $55.95 $49.99 471
2016-03-24 $57.25 $57.25 $57.25 $57.25 $51.16 0
2016-03-23 $57.25 $57.25 $57.25 $57.25 $51.16 0
2016-03-22 $57.25 $57.25 $57.25 $57.25 $51.16 42,001
2016-03-21 $57.25 $57.25 $57.25 $57.25 $51.16 147
2016-03-18 $57.25 $57.25 $57.25 $57.25 $51.16 544
2016-03-17 $56.61 $57.25 $56.61 $57.25 $51.16 386
2016-03-16 $55.78 $55.78 $55.78 $55.78 $49.84 176
2016-03-15 $53.56 $53.56 $53.56 $53.56 $47.86 0
2016-03-14 $53.31 $53.68 $52.87 $53.56 $47.86 2,402
2016-03-11 $53.11 $53.11 $53.11 $53.11 $47.45 48
2016-03-10 $53.29 $53.29 $53.29 $53.29 $47.40 0
2016-03-09 $53.29 $53.29 $53.29 $53.29 $47.40 6
2016-03-08 $53.20 $53.29 $53.20 $53.29 $47.40 250
2016-03-07 $51.99 $51.99 $51.99 $51.99 $46.24 0
2016-03-04 $51.97 $51.99 $51.97 $51.99 $46.24 1,239
2016-03-03 $51.76 $51.76 $51.76 $51.76 $46.03 1,360
2016-03-02 $51.70 $51.76 $51.70 $51.76 $46.03 200
2016-03-01 $52.21 $52.21 $52.21 $52.21 $46.43 381
2016-02-29 $50.90 $50.90 $50.90 $50.90 $45.27 5,979
2016-02-26 $50.80 $50.80 $50.80 $50.80 $45.18 15,100
2016-02-25 $49.06 $49.61 $49.06 $49.61 $44.12 200
2016-02-24 $48.61 $48.61 $48.61 $48.61 $43.23 2,249
2016-02-23 $47.25 $47.25 $47.25 $47.25 $42.02 0
2016-02-22 $47.25 $47.25 $47.25 $47.25 $42.02 1
2016-02-19 $47.25 $47.25 $47.25 $47.25 $42.02 0
2016-02-18 $47.25 $47.25 $47.25 $47.25 $42.02 0
2016-02-17 $47.25 $47.25 $47.25 $47.25 $42.02 427
2016-02-16 $45.30 $45.30 $45.30 $45.30 $40.29 0
2016-02-12 $45.30 $45.30 $45.30 $45.30 $40.29 490
2016-02-11 $45.30 $45.30 $45.30 $45.30 $40.29 712
2016-02-10 $46.03 $46.03 $46.03 $46.03 $40.94 100
2016-02-09 $45.48 $45.48 $45.48 $45.48 $40.45 38,100
2016-02-08 $45.93 $45.93 $45.93 $45.93 $40.85 7,032
2016-02-05 $46.23 $46.23 $46.23 $46.23 $41.12 993
2016-02-04 $46.63 $46.63 $46.63 $46.63 $41.47 0
2016-02-03 $47.00 $47.00 $46.63 $46.63 $41.47 200
2016-02-02 $47.04 $47.04 $47.04 $47.04 $41.84 0
2016-02-01 $47.18 $47.18 $47.04 $47.04 $41.84 300
2016-01-29 $46.57 $46.93 $46.57 $46.93 $41.74 400
2016-01-28 $46.22 $46.22 $46.22 $46.22 $41.11 0
2016-01-27 $46.22 $46.22 $46.22 $46.22 $41.11 0
2016-01-26 $46.11 $46.22 $46.10 $46.22 $41.11 709
2016-01-25 $45.74 $45.75 $45.74 $45.74 $40.68 455
2016-01-22 $44.28 $44.28 $44.28 $44.28 $39.38 208
2016-01-21 $44.28 $44.28 $44.28 $44.28 $39.38 125
2016-01-20 $44.59 $44.59 $44.59 $44.59 $39.66 222
2016-01-19 $44.59 $44.59 $44.59 $44.59 $39.66 0
2016-01-15 $44.59 $44.59 $44.59 $44.59 $39.66 101
2016-01-14 $44.18 $44.18 $44.18 $44.18 $39.29 4,867
2016-01-13 $46.32 $46.32 $46.32 $46.32 $41.20 2,500
2016-01-12 $46.32 $46.32 $46.32 $46.32 $41.20 0
2016-01-11 $46.32 $46.32 $46.32 $46.32 $41.20 100
2016-01-08 $46.30 $46.32 $46.30 $46.32 $41.20 5,821
2016-01-07 $46.49 $46.49 $46.49 $46.49 $41.35 200
2016-01-06 $46.15 $46.15 $46.09 $46.09 $40.99 251
2016-01-05 $46.15 $46.15 $45.64 $45.64 $40.59 1,521
2016-01-04 $46.34 $46.54 $46.34 $46.54 $41.39 1,397
2015-12-31 $47.18 $47.18 $47.18 $47.18 $41.96 209
2015-12-30 $46.90 $46.90 $46.90 $46.90 $41.71 0
2015-12-29 $46.90 $46.90 $46.90 $46.90 $41.71 11,194
2015-12-28 $46.90 $46.90 $46.90 $46.90 $41.71 0
2015-12-24 $46.90 $46.90 $46.90 $46.90 $41.71 1,774
2015-12-23 $46.90 $46.90 $46.90 $46.90 $41.71 10
2015-12-22 $46.39 $46.90 $46.39 $46.90 $41.71 545
2015-12-21 $46.97 $46.97 $46.97 $46.97 $41.77 310
2015-12-18 $47.00 $47.00 $46.97 $46.97 $41.77 310
2015-12-17 $47.53 $47.53 $47.53 $47.53 $42.27 206
2015-12-16 $47.38 $47.78 $47.38 $47.78 $42.49 200
2015-12-15 $48.00 $48.00 $48.00 $48.00 $42.69 1,314
2015-12-14 $47.45 $47.45 $47.45 $47.45 $42.20 505
2015-12-11 $48.65 $48.65 $48.65 $48.65 $43.27 3,600
2015-12-10 $48.84 $48.84 $48.84 $48.84 $43.22 0
2015-12-09 $48.84 $48.84 $48.84 $48.84 $43.22 0
2015-12-08 $48.84 $48.84 $48.84 $48.84 $43.22 668
2015-12-07 $49.39 $50.00 $49.24 $49.99 $44.23 1,680
2015-12-04 $50.48 $50.48 $50.48 $50.48 $44.67 171
2015-12-03 $50.48 $50.48 $50.48 $50.48 $44.67 2,500
2015-12-02 $50.48 $50.48 $50.48 $50.48 $44.67 9,300
2015-12-01 $50.44 $50.44 $50.44 $50.44 $44.63 7,000
2015-11-30 $52.63 $52.63 $52.63 $52.63 $46.57 25,603
2015-11-27 $52.63 $52.63 $52.63 $52.63 $46.57 112
2015-11-25 $52.63 $52.63 $52.63 $52.63 $46.57 0
2015-11-24 $52.63 $52.63 $52.63 $52.63 $46.57 8,453
2015-11-23 $50.99 $50.99 $50.99 $50.99 $45.12 0
2015-11-20 $50.99 $50.99 $50.99 $50.99 $45.12 200
2015-11-19 $51.26 $51.26 $51.26 $51.26 $45.36 100
2015-11-18 $52.81 $52.81 $52.81 $52.81 $46.73 2,457
2015-11-17 $51.59 $51.85 $51.59 $51.85 $45.88 648
2015-11-16 $50.99 $50.99 $50.99 $50.99 $45.11 425
2015-11-13 $50.05 $50.05 $50.05 $50.05 $44.29 36
2015-11-12 $49.98 $50.05 $49.98 $50.05 $44.29 1,200
2015-11-11 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-11-10 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-11-09 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-11-06 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-11-05 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-11-04 $54.00 $54.00 $54.00 $54.00 $47.78 1,700
2015-11-03 $54.00 $54.00 $54.00 $54.00 $47.78 8,900
2015-11-02 $54.00 $54.00 $54.00 $54.00 $47.78 134,800
2015-10-30 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-10-29 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-10-28 $54.00 $54.00 $54.00 $54.00 $47.78 914
2015-10-27 $54.00 $54.00 $54.00 $54.00 $47.78 0
2015-10-26 $54.00 $54.00 $54.00 $54.00 $47.78 100
2015-10-23 $53.33 $53.33 $53.33 $53.33 $47.19 0
2015-10-22 $53.33 $53.33 $53.33 $53.33 $47.19 1,414
2015-10-21 $53.33 $53.33 $53.33 $53.33 $47.19 9,500
2015-10-20 $53.33 $53.33 $53.33 $53.33 $47.19 0
2015-10-19 $53.33 $53.33 $53.33 $53.33 $47.19 0
2015-10-16 $53.33 $53.33 $53.33 $53.33 $47.19 0
2015-10-15 $53.33 $53.33 $53.33 $53.33 $47.19 14,200
2015-10-14 $50.91 $50.91 $50.91 $50.91 $45.05 153,900
2015-10-13 $50.91 $50.91 $50.91 $50.91 $45.05 100
2015-10-12 $51.45 $51.45 $51.45 $51.45 $45.52 196
2015-10-09 $53.02 $53.02 $52.99 $52.99 $46.89 3,500
2015-10-08 $53.02 $53.02 $52.99 $52.99 $46.89 1
2015-10-07 $53.02 $53.02 $52.99 $52.99 $46.89 3,102
2015-10-06 $53.02 $53.02 $52.99 $52.99 $46.89 0
2015-10-05 $53.02 $53.02 $52.99 $52.99 $46.89 350
2015-10-02 $51.24 $51.24 $51.24 $51.24 $45.34 4
2015-10-01 $51.24 $51.24 $51.24 $51.24 $45.34 60
2015-09-30 $51.24 $51.24 $51.24 $51.24 $45.34 1,800
2015-09-29 $51.24 $51.24 $51.24 $51.24 $45.34 0
2015-09-28 $51.24 $51.24 $51.24 $51.24 $45.34 138
2015-09-25 $51.17 $51.46 $51.17 $51.46 $45.54 300
2015-09-24 $51.60 $51.60 $51.60 $51.60 $45.66 0
2015-09-23 $51.60 $51.60 $51.60 $51.60 $45.66 7,735
2015-09-22 $52.03 $52.25 $52.03 $52.25 $46.23 0
2015-09-21 $52.03 $52.25 $52.03 $52.25 $46.23 64
2015-09-18 $52.03 $52.25 $52.03 $52.25 $46.23 0
2015-09-17 $52.03 $52.25 $52.03 $52.25 $46.23 396
2015-09-16 $52.38 $52.38 $52.37 $52.37 $46.34 0
2015-09-15 $52.38 $52.38 $52.37 $52.37 $46.34 0
2015-09-14 $52.38 $52.38 $52.37 $52.37 $46.34 0
2015-09-11 $52.38 $52.38 $52.37 $52.37 $46.34 0
2015-09-10 $52.38 $52.38 $52.37 $52.37 $46.12 225
2015-09-09 $52.97 $52.97 $52.97 $52.97 $46.65 100
2015-09-08 $53.11 $53.11 $53.11 $53.11 $46.77 104
2015-09-04 $53.39 $53.42 $53.39 $53.42 $47.04 0
2015-09-03 $53.39 $53.42 $53.39 $53.42 $47.04 500
2015-09-02 $52.79 $52.79 $52.66 $52.66 $46.37 680
2015-09-01 $53.28 $53.28 $53.28 $53.28 $46.92 200
2015-08-31 $53.62 $53.62 $53.16 $53.28 $46.92 5,623
2015-08-28 $53.67 $53.69 $53.67 $53.69 $47.28 300
2015-08-27 $53.83 $53.83 $53.83 $53.83 $47.40 100
2015-08-26 $52.80 $52.80 $52.80 $52.80 $46.50 0
2015-08-25 $52.80 $52.80 $52.80 $52.80 $46.50 0
2015-08-24 $52.80 $52.80 $52.80 $52.80 $46.50 103
2015-08-21 $54.56 $54.56 $54.56 $54.56 $48.05 100
2015-08-20 $55.58 $55.58 $55.58 $55.58 $48.95 8,268
2015-08-19 $56.35 $56.59 $56.35 $56.59 $49.84 200
2015-08-18 $56.31 $56.31 $56.30 $56.30 $49.58 1,536
2015-08-17 $56.29 $56.29 $56.29 $56.29 $49.57 117
2015-08-14 $54.36 $54.36 $54.36 $54.36 $47.87 12,500
2015-08-13 $54.36 $54.36 $54.36 $54.36 $47.87 0
2015-08-12 $54.36 $54.36 $54.36 $54.36 $47.87 0
2015-08-11 $54.36 $54.36 $54.36 $54.36 $47.87 2,525
2015-08-10 $54.52 $55.23 $54.52 $55.23 $48.64 699
2015-08-07 $54.50 $54.50 $54.50 $54.50 $47.99 0
2015-08-06 $54.50 $54.50 $54.50 $54.50 $47.99 0
2015-08-05 $54.50 $54.50 $54.50 $54.50 $47.99 0
2015-08-04 $54.50 $54.50 $54.50 $54.50 $47.99 300
2015-08-03 $54.50 $54.50 $54.50 $54.50 $47.99 0
2015-07-31 $54.50 $54.50 $54.50 $54.50 $47.99 1,432
2015-07-30 $53.92 $53.92 $53.92 $53.92 $47.48 22,400
2015-07-29 $53.92 $53.92 $53.92 $53.92 $47.48 0
2015-07-28 $53.92 $53.92 $53.92 $53.92 $47.48 0
2015-07-27 $53.92 $53.92 $53.92 $53.92 $47.48 100
2015-07-24 $52.82 $52.82 $52.82 $52.82 $46.52 7,700
2015-07-23 $52.82 $52.82 $52.82 $52.82 $46.52 100
2015-07-22 $51.43 $51.43 $51.43 $51.43 $45.29 125
2015-07-21 $51.95 $51.95 $51.95 $51.95 $45.75 100
2015-07-20 $51.96 $51.96 $51.96 $51.96 $45.76 0
2015-07-17 $51.96 $51.96 $51.96 $51.96 $45.76 250
2015-07-16 $51.72 $51.72 $51.72 $51.72 $45.55 0
2015-07-15 $51.56 $51.72 $51.56 $51.72 $45.55 200
2015-07-14 $51.43 $51.43 $51.40 $51.40 $45.26 475
2015-07-13 $50.00 $50.00 $50.00 $50.00 $44.03 126
2015-07-10 $50.00 $50.00 $50.00 $50.00 $44.03 250
2015-07-09 $50.32 $50.32 $50.32 $50.32 $44.31 1,501
2015-07-08 $50.32 $50.32 $50.32 $50.32 $44.31 1
2015-07-07 $50.32 $50.32 $50.32 $50.32 $44.31 0
2015-07-06 $50.32 $50.32 $50.32 $50.32 $44.31 179

Loblaw Cos. Ltd (LBLCF) News Headlines

Recent Loblaw Cos. Ltd (LBLCF) News
Similar Companies to Loblaw Cos. Ltd (LBLCF) 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.