Linamar Corp (LIMAF) Exchange: PINK

  1. Overview
  2. Linamar Corp (LIMAF)

Data as of May 6, 2024

$48.22 ($-1.28) -2.59%

Linamar Corp - Daily Information
Click for more stock information on Linamar Corp.
Daily Information Data
Date May 6, 2024
Open $49.20
Previous Close $48.22
High $49.20
Low $48.14
Adjusted Open $49.20
Previous Adjusted Close $48.22
Adjusted High $49.20
Adjusted Low $48.14

About Linamar Corp (LIMAF)

No Description Available

Invest in Linamar Corp (LIMAF)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Linamar Corp (LIMAF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $49.20 $49.20 $48.14 $48.22 $48.22 4,499
2024-04-11 $49.50 $49.50 $49.50 $49.50 $49.50 1,012
2024-04-10 $50.59 $50.59 $50.21 $50.21 $50.21 9,736
2024-04-09 $51.31 $51.31 $51.31 $51.31 $51.31 2,714
2024-04-08 $51.30 $51.31 $51.30 $51.31 $51.31 778
2024-04-05 $51.73 $51.73 $51.73 $51.73 $51.73 2,076
2024-04-04 $53.16 $53.16 $51.73 $52.56 $52.56 5,511
2024-04-03 $52.67 $52.67 $52.67 $52.67 $52.67 11,052
2024-04-02 $52.33 $52.33 $52.33 $52.33 $52.33 12,493
2024-04-01 $52.75 $52.75 $51.96 $52.33 $52.33 8,292
2024-03-28 $53.25 $53.41 $53.12 $53.41 $53.41 6,665
2024-03-27 $52.52 $53.17 $52.52 $53.17 $53.17 8,294
2024-03-26 $52.34 $52.34 $52.34 $52.34 $52.16 4,671
2024-03-25 $52.74 $52.74 $52.34 $52.34 $52.16 5,349
2024-03-22 $52.98 $52.98 $52.95 $52.95 $52.76 2,109
2024-03-21 $52.64 $53.57 $52.50 $53.57 $53.57 2,216
2024-03-20 $51.34 $52.54 $51.34 $52.54 $52.54 7,509
2024-03-19 $51.48 $51.63 $51.24 $51.24 $51.24 7,647
2024-03-18 $51.72 $51.72 $51.72 $51.72 $51.72 4,429
2024-03-15 $52.06 $52.06 $52.06 $52.06 $52.06 6,527
2024-03-14 $52.10 $52.10 $52.10 $52.10 $52.10 3,446
2024-03-13 $52.15 $52.15 $52.00 $52.10 $52.10 2,731
2024-03-12 $49.37 $52.31 $49.37 $51.88 $51.88 14,212
2024-03-11 $51.49 $51.88 $51.46 $51.88 $51.88 4,172
2024-03-08 $52.49 $52.49 $51.80 $51.93 $51.93 55,556
2024-03-07 $48.63 $52.92 $48.63 $52.62 $52.62 200,216
2024-03-06 $46.97 $46.97 $46.88 $46.88 $46.88 5,025
2024-03-05 $46.75 $46.75 $46.75 $46.75 $46.75 43,477
2024-03-04 $50.00 $50.00 $50.00 $50.00 $50.00 18,124
2024-03-01 $49.11 $49.11 $49.11 $49.11 $49.11 6,101
2024-02-29 $49.11 $49.11 $49.11 $49.11 $49.11 2,658
2024-02-28 $49.75 $49.75 $49.75 $49.75 $49.75 1,189
2024-02-27 $49.75 $49.75 $49.75 $49.75 $49.75 9,458
2024-02-26 $49.18 $49.18 $49.18 $49.18 $49.18 7,078
2024-02-23 $49.75 $50.10 $49.75 $50.10 $50.10 4,873
2024-02-22 $49.63 $49.63 $49.52 $49.52 $49.52 6,554
2024-02-21 $49.17 $49.17 $49.17 $49.17 $49.17 3,261
2024-02-20 $48.73 $48.73 $48.73 $48.73 $48.73 7,746
2024-02-16 $49.92 $49.92 $49.87 $49.90 $49.90 8,273
2024-02-15 $49.18 $49.61 $49.18 $49.61 $49.61 4,022
2024-02-14 $48.63 $48.63 $48.63 $48.63 $48.63 4,473
2024-02-13 $48.35 $48.44 $48.35 $48.44 $48.44 16,623
2024-02-12 $49.58 $49.80 $49.56 $49.56 $49.56 6,108
2024-02-09 $48.46 $48.46 $48.42 $48.42 $48.42 1,784
2024-02-08 $49.82 $49.82 $49.55 $49.58 $49.58 3,012
2024-02-07 $49.83 $50.28 $49.83 $50.28 $50.28 23,435
2024-02-06 $48.44 $48.62 $48.35 $48.62 $48.62 5,774
2024-02-05 $47.28 $47.32 $47.28 $47.30 $47.30 19,590
2024-02-02 $48.25 $48.25 $48.16 $48.16 $48.16 9,797
2024-02-01 $47.64 $47.64 $47.64 $47.64 $47.64 1,533
2024-01-31 $47.78 $47.78 $47.64 $47.64 $47.64 6,293
2024-01-30 $48.25 $48.30 $48.22 $48.30 $48.30 3,758
2024-01-29 $48.49 $48.49 $48.49 $48.49 $48.49 4,724
2024-01-26 $48.28 $48.49 $48.28 $48.49 $48.49 7,660
2024-01-25 $47.00 $47.55 $47.00 $47.55 $47.55 8,278
2024-01-24 $48.30 $48.30 $48.30 $48.30 $48.30 2,809
2024-01-23 $48.30 $48.30 $48.30 $48.30 $48.30 12,993
2024-01-22 $46.87 $48.48 $46.87 $48.48 $48.48 6,804
2024-01-19 $47.24 $47.42 $47.24 $47.42 $47.42 11,390
2024-01-18 $47.05 $47.26 $47.05 $47.16 $47.16 17,001
2024-01-17 $46.75 $46.75 $46.75 $46.75 $46.75 23,503
2024-01-16 $45.73 $47.52 $45.73 $47.35 $47.35 134,646
2024-01-12 $47.53 $47.53 $47.53 $47.53 $47.53 7,453
2024-01-11 $46.82 $47.53 $46.82 $47.53 $47.53 12,864
2024-01-10 $47.34 $47.34 $47.34 $47.34 $47.34 6,181
2024-01-09 $46.96 $46.97 $46.75 $46.75 $46.75 9,065
2024-01-08 $47.27 $47.48 $47.15 $47.36 $47.36 28,135
2024-01-05 $47.65 $47.65 $47.27 $47.27 $47.27 22,887
2024-01-04 $47.00 $47.64 $47.00 $47.64 $47.64 27,183
2024-01-03 $46.79 $47.19 $46.79 $46.85 $46.85 51,042
2024-01-02 $47.67 $47.85 $47.67 $47.85 $47.85 8,058
2023-12-29 $48.60 $48.60 $48.44 $48.44 $48.44 1,513
2023-12-28 $48.92 $48.92 $48.92 $48.92 $48.92 1,327
2023-12-27 $48.68 $48.68 $48.68 $48.68 $48.68 1,001
2023-12-26 $48.68 $48.68 $48.68 $48.68 $48.68 50
2023-12-22 $49.23 $49.23 $48.63 $48.68 $48.68 11,545
2023-12-21 $47.90 $49.11 $47.90 $49.11 $49.11 21,258
2023-12-20 $48.20 $48.20 $47.50 $47.50 $47.50 1,605
2023-12-19 $48.26 $48.26 $48.26 $48.26 $48.26 5,548
2023-12-18 $46.20 $46.69 $46.20 $46.69 $46.69 29,302
2023-12-15 $46.65 $46.65 $46.19 $46.19 $46.19 17,970
2023-12-14 $46.42 $46.92 $46.42 $46.81 $46.81 15,947
2023-12-13 $43.17 $44.02 $43.17 $44.02 $44.02 6,784
2023-12-12 $42.31 $43.06 $42.31 $43.06 $43.06 7,664
2023-12-11 $42.82 $43.00 $42.82 $43.00 $43.00 541
2023-12-08 $43.00 $43.00 $42.65 $42.75 $42.75 3,546
2023-12-07 $42.92 $42.92 $42.92 $42.92 $42.92 5,257
2023-12-06 $43.00 $43.26 $42.92 $42.92 $42.92 1,497
2023-12-05 $42.53 $42.69 $42.21 $42.21 $42.21 23,593
2023-12-04 $43.73 $43.73 $43.67 $43.67 $43.67 5,019
2023-12-01 $42.72 $42.79 $42.70 $42.70 $42.70 14,589
2023-11-30 $43.02 $43.14 $42.33 $42.42 $42.42 26,261
2023-11-29 $42.50 $42.65 $42.17 $42.65 $42.65 35,697
2023-11-28 $42.14 $42.14 $42.05 $42.05 $42.05 7,119
2023-11-27 $42.16 $42.16 $42.16 $42.16 $42.16 890
2023-11-24 $42.31 $42.31 $42.31 $42.31 $42.31 2,156
2023-11-22 $42.35 $42.35 $42.31 $42.31 $42.31 8,109
2023-11-21 $42.43 $42.43 $41.64 $42.14 $42.14 5,270
2023-11-20 $43.38 $43.38 $43.16 $43.16 $43.16 6,848
2023-11-17 $43.35 $43.50 $43.35 $43.50 $43.34 6,967
2023-11-16 $43.82 $43.82 $42.91 $42.91 $42.75 3,042
2023-11-15 $43.73 $43.73 $43.70 $43.73 $43.57 2,390
2023-11-14 $41.19 $41.19 $41.19 $41.19 $41.04 69,721
2023-11-13 $42.24 $42.24 $41.19 $41.19 $41.04 33,040
2023-11-10 $43.95 $43.95 $42.95 $42.95 $42.79 25,850
2023-11-09 $43.26 $44.28 $43.26 $43.57 $43.41 22,678
2023-11-08 $45.86 $45.86 $45.86 $45.86 $45.69 12,413
2023-11-07 $45.71 $45.71 $45.71 $45.71 $45.55 125
2023-11-06 $46.97 $46.97 $46.86 $46.86 $46.69 991
2023-11-03 $47.53 $47.53 $46.76 $46.76 $46.59 3,845
2023-11-02 $44.01 $44.05 $43.95 $44.05 $43.89 8,079
2023-11-01 $43.55 $43.55 $43.55 $43.55 $43.39 16,733
2023-10-31 $43.46 $43.55 $43.46 $43.55 $43.39 15,674
2023-10-30 $43.53 $43.53 $43.53 $43.53 $43.37 18,098
2023-10-27 $43.56 $43.63 $43.37 $43.53 $43.37 4,918
2023-10-26 $45.71 $45.78 $44.43 $44.43 $44.27 20,018
2023-10-25 $45.34 $45.34 $45.34 $45.34 $45.17 6,500
2023-10-24 $46.14 $46.14 $45.65 $45.65 $45.48 5,377
2023-10-23 $46.48 $46.64 $46.30 $46.30 $46.13 5,608
2023-10-20 $46.20 $46.20 $46.20 $46.20 $46.20 3,836
2023-10-19 $46.20 $46.20 $46.20 $46.20 $46.20 7,812
2023-10-18 $47.50 $47.50 $47.50 $47.50 $47.50 4,835
2023-10-17 $47.40 $47.91 $47.40 $47.91 $47.91 459
2023-10-16 $47.39 $47.39 $47.39 $47.39 $47.39 1,400
2023-10-13 $47.56 $47.56 $47.39 $47.39 $47.39 3,799
2023-10-12 $48.47 $48.47 $48.47 $48.47 $48.47 5,416
2023-10-11 $49.21 $49.21 $49.21 $49.21 $49.21 1,932
2023-10-10 $47.00 $47.00 $47.00 $47.00 $47.00 19,778
2023-10-09 $47.00 $47.00 $47.00 $47.00 $47.00 2
2023-10-06 $47.00 $47.00 $47.00 $47.00 $47.00 541
2023-10-05 $47.00 $47.00 $47.00 $47.00 $47.00 3,875
2023-10-04 $47.00 $47.00 $47.00 $47.00 $47.00 6,153
2023-10-03 $47.00 $47.00 $47.00 $47.00 $47.00 9,091
2023-10-02 $47.74 $47.74 $47.74 $47.74 $47.74 4,871
2023-09-29 $48.47 $48.75 $48.24 $48.36 $48.36 902
2023-09-28 $47.75 $48.21 $47.75 $48.21 $48.21 2,402
2023-09-27 $47.00 $47.00 $47.00 $47.00 $47.00 11,300
2023-09-26 $47.00 $47.00 $47.00 $47.00 $47.00 11,253
2023-09-25 $48.00 $48.00 $48.00 $48.00 $48.00 3,035
2023-09-22 $48.00 $48.00 $48.00 $48.00 $48.00 976
2023-09-21 $48.00 $48.00 $48.00 $48.00 $48.00 9,007
2023-09-20 $49.64 $49.64 $49.64 $49.64 $49.64 17,145
2023-09-19 $49.64 $49.64 $49.64 $49.64 $49.64 5,069
2023-09-18 $49.59 $49.87 $49.59 $49.64 $49.64 10,149
2023-09-15 $49.68 $49.68 $49.46 $49.46 $49.46 6,603
2023-09-14 $49.12 $49.12 $48.90 $48.90 $48.90 4,500
2023-09-13 $49.76 $49.76 $49.06 $49.06 $49.06 1,500
2023-09-12 $50.96 $50.96 $50.96 $50.96 $50.96 5,709
2023-09-11 $50.49 $50.49 $50.49 $50.49 $50.49 2,744
2023-09-08 $50.49 $50.49 $50.49 $50.49 $50.49 3,914
2023-09-07 $51.46 $51.46 $51.43 $51.43 $51.43 2,014
2023-09-06 $52.58 $52.93 $52.35 $52.93 $52.93 4,550
2023-09-05 $52.75 $52.75 $52.75 $52.75 $52.75 158
2023-09-01 $52.76 $52.76 $52.75 $52.75 $52.75 300
2023-08-31 $52.70 $52.70 $52.70 $52.70 $52.70 8,262
2023-08-30 $52.74 $52.74 $52.70 $52.70 $52.70 1,757
2023-08-29 $51.89 $52.21 $51.88 $52.14 $52.14 3,515
2023-08-28 $51.39 $51.70 $51.39 $51.70 $51.70 9,801
2023-08-25 $51.05 $51.05 $50.92 $50.92 $50.92 1,169
2023-08-24 $51.02 $51.02 $51.02 $51.02 $51.02 433
2023-08-23 $51.48 $51.48 $51.48 $51.48 $51.48 500
2023-08-22 $50.95 $50.95 $50.95 $50.95 $50.95 330
2023-08-21 $50.87 $50.87 $50.66 $50.66 $50.66 613
2023-08-18 $51.08 $51.08 $51.08 $51.08 $50.92 191
2023-08-17 $50.79 $50.79 $50.57 $50.57 $50.41 298
2023-08-16 $50.95 $50.95 $50.95 $50.95 $50.79 166
2023-08-15 $51.60 $51.95 $51.60 $51.95 $51.78 463
2023-08-14 $52.08 $52.09 $52.08 $52.09 $51.92 306
2023-08-11 $54.00 $54.00 $54.00 $54.00 $53.83 466
2023-08-10 $55.00 $55.00 $53.34 $54.00 $54.00 1,766
2023-08-09 $57.02 $57.02 $57.02 $57.02 $57.02 10
2023-08-08 $56.66 $57.02 $56.66 $57.02 $57.02 412
2023-08-07 $58.36 $58.36 $58.36 $58.36 $58.36 118
2023-08-04 $58.57 $58.57 $58.36 $58.36 $58.36 284
2023-08-03 $58.63 $58.69 $58.63 $58.67 $58.67 668
2023-08-02 $57.70 $57.70 $57.70 $57.70 $57.70 209
2023-08-01 $58.57 $58.84 $58.57 $58.84 $58.84 277
2023-07-31 $58.25 $58.39 $58.25 $58.39 $58.39 321
2023-07-28 $57.07 $57.07 $57.07 $57.07 $57.07 0
2023-07-27 $57.13 $57.13 $57.07 $57.07 $57.07 382
2023-07-26 $56.65 $56.65 $56.65 $56.65 $56.65 0
2023-07-25 $56.65 $56.65 $56.65 $56.65 $56.65 1,937
2023-07-24 $57.11 $57.11 $57.11 $57.11 $57.11 150
2023-07-21 $56.98 $56.98 $56.98 $56.98 $56.98 100
2023-07-20 $56.68 $56.68 $56.21 $56.21 $56.21 800
2023-07-19 $57.61 $57.62 $57.60 $57.60 $57.60 1,297
2023-07-18 $57.40 $57.50 $57.40 $57.50 $57.50 3,750
2023-07-17 $56.21 $56.21 $56.21 $56.21 $56.21 500
2023-07-14 $51.61 $56.71 $51.61 $56.21 $56.21 785
2023-07-13 $52.92 $56.02 $52.92 $55.85 $55.85 1,005
2023-07-12 $55.00 $55.77 $55.00 $55.77 $55.77 1,159
2023-07-11 $52.93 $52.93 $52.93 $52.93 $52.93 137
2023-07-10 $52.93 $52.93 $52.93 $52.93 $52.93 288
2023-07-07 $52.98 $52.98 $52.98 $52.98 $52.98 184
2023-07-06 $52.06 $52.06 $52.06 $52.06 $52.06 53
2023-07-05 $52.06 $52.06 $52.06 $52.06 $52.06 337
2023-07-03 $52.07 $52.07 $52.07 $52.07 $52.07 0
2023-06-30 $52.07 $52.07 $52.07 $52.07 $52.07 127
2023-06-29 $52.07 $52.07 $52.07 $52.07 $52.07 605
2023-06-28 $51.18 $51.18 $51.18 $51.18 $51.18 9
2023-06-27 $50.42 $51.19 $50.42 $51.18 $51.18 703
2023-06-26 $50.29 $50.29 $50.29 $50.29 $50.29 246
2023-06-23 $50.60 $50.60 $49.72 $49.72 $49.72 584
2023-06-22 $51.79 $51.79 $51.56 $51.73 $51.73 1,543
2023-06-21 $52.68 $52.68 $52.68 $52.68 $52.68 49
2023-06-20 $52.80 $52.81 $52.59 $52.68 $52.68 605
2023-06-16 $53.53 $53.58 $53.26 $53.58 $53.58 495
2023-06-15 $53.19 $53.61 $53.19 $53.61 $53.61 915
2023-06-14 $52.59 $53.64 $52.59 $53.58 $53.58 1,262
2023-06-13 $51.78 $52.51 $51.78 $52.40 $52.40 2,327
2023-06-12 $50.97 $51.02 $50.76 $50.76 $50.76 663
2023-06-09 $50.00 $50.96 $50.00 $50.58 $50.58 17,197
2023-06-08 $49.76 $49.90 $49.46 $49.90 $49.90 852
2023-06-07 $48.90 $48.90 $48.80 $48.80 $48.80 471
2023-06-06 $47.32 $47.32 $47.32 $47.32 $47.32 146
2023-06-05 $47.28 $47.32 $47.21 $47.32 $47.32 2,556
2023-06-02 $46.41 $46.49 $46.33 $46.49 $46.49 2,286
2023-06-01 $44.12 $44.12 $44.12 $44.12 $44.12 238
2023-05-31 $43.56 $44.12 $43.48 $44.12 $44.12 8,507
2023-05-30 $46.55 $46.55 $46.55 $46.55 $46.55 197
2023-05-26 $46.55 $46.55 $46.55 $46.55 $46.55 200
2023-05-25 $48.04 $48.04 $48.04 $48.04 $48.04 64
2023-05-24 $48.04 $48.04 $48.04 $48.04 $47.88 100
2023-05-23 $48.36 $48.36 $48.00 $48.04 $47.88 759
2023-05-22 $48.09 $48.09 $48.09 $48.09 $47.93 600
2023-05-19 $48.28 $48.28 $48.28 $48.28 $48.11 282
2023-05-18 $48.31 $48.31 $48.09 $48.09 $47.93 286
2023-05-17 $48.19 $48.37 $48.19 $48.37 $48.21 700
2023-05-16 $48.40 $48.40 $48.40 $48.40 $48.24 1,689
2023-05-15 $49.10 $49.10 $49.07 $49.07 $48.91 297
2023-05-12 $49.43 $49.43 $49.43 $49.43 $49.26 175
2023-05-11 $51.09 $51.50 $50.35 $50.38 $50.21 5,386
2023-05-10 $48.76 $48.76 $48.76 $48.76 $48.76 262
2023-05-09 $48.36 $48.39 $48.11 $48.39 $48.39 735
2023-05-08 $48.36 $48.36 $48.36 $48.36 $48.36 245
2023-05-05 $47.45 $48.18 $47.45 $48.18 $48.18 1,303
2023-05-04 $46.63 $46.63 $46.63 $46.63 $46.63 307
2023-05-03 $47.85 $48.29 $47.79 $47.79 $47.79 672
2023-05-02 $47.91 $47.91 $47.91 $47.91 $47.91 424
2023-05-01 $48.16 $48.16 $48.16 $48.16 $48.16 1,002
2023-04-28 $47.80 $47.85 $47.22 $47.25 $47.25 1,510
2023-04-27 $47.70 $47.70 $47.65 $47.65 $47.65 313
2023-04-26 $46.38 $46.38 $46.38 $46.38 $46.38 39
2023-04-25 $46.38 $46.38 $46.38 $46.38 $46.38 341
2023-04-24 $47.30 $47.30 $47.30 $47.30 $47.30 103
2023-04-21 $46.03 $46.03 $46.03 $46.03 $46.03 597
2023-04-20 $47.48 $47.48 $47.14 $47.14 $47.14 1,889
2023-04-19 $48.69 $48.69 $48.69 $48.69 $48.69 177
2023-04-18 $48.63 $48.63 $48.63 $48.63 $48.63 51
2023-04-17 $48.63 $48.63 $48.63 $48.63 $48.63 339
2023-04-14 $47.75 $48.10 $47.74 $48.10 $48.10 1,810
2023-04-13 $47.86 $47.86 $47.86 $47.86 $47.86 100
2023-04-12 $47.43 $47.43 $47.00 $47.00 $47.00 1,725
2023-04-11 $47.14 $47.14 $46.88 $46.88 $46.88 1,744
2023-04-10 $45.76 $46.00 $45.33 $45.95 $45.95 24,749
2023-04-06 $45.07 $45.07 $45.07 $45.07 $45.07 213
2023-04-05 $45.86 $45.86 $45.86 $45.86 $45.86 600
2023-04-04 $47.80 $47.80 $47.80 $47.80 $47.80 0
2023-04-03 $47.73 $47.80 $47.73 $47.80 $47.80 1,775
2023-03-31 $47.67 $47.67 $47.67 $47.67 $47.67 362
2023-03-30 $45.98 $45.98 $45.98 $45.98 $45.98 175
2023-03-29 $45.73 $45.98 $45.73 $45.98 $45.82 982
2023-03-28 $45.10 $45.22 $45.10 $45.22 $45.06 995
2023-03-27 $44.99 $45.10 $44.99 $45.10 $44.94 475
2023-03-24 $45.05 $45.05 $45.05 $45.05 $44.89 813
2023-03-23 $45.74 $45.74 $45.74 $45.74 $45.58 311
2023-03-22 $44.91 $45.05 $44.91 $45.05 $44.89 1,274
2023-03-21 $44.67 $44.67 $44.67 $44.67 $44.52 456
2023-03-20 $44.00 $44.13 $44.00 $44.13 $43.98 890
2023-03-17 $45.82 $45.82 $45.82 $45.82 $45.66 85
2023-03-16 $45.57 $46.00 $45.57 $45.82 $45.66 7,270
2023-03-15 $45.93 $45.93 $44.58 $44.60 $44.44 1,329
2023-03-14 $46.33 $46.33 $45.93 $45.93 $45.77 2,141
2023-03-13 $45.95 $46.34 $45.95 $46.13 $45.97 1,320
2023-03-10 $46.82 $48.49 $46.82 $48.49 $48.32 9,629
2023-03-09 $51.99 $51.99 $48.41 $48.41 $48.24 7,275
2023-03-08 $55.91 $55.91 $55.91 $55.91 $55.71 351
2023-03-07 $55.99 $55.99 $55.71 $55.78 $55.58 1,676
2023-03-06 $56.44 $57.02 $56.26 $56.38 $56.18 1,595
2023-03-03 $55.96 $55.96 $55.96 $55.96 $55.77 531
2023-03-02 $55.38 $55.38 $55.38 $55.38 $55.19 765
2023-03-01 $54.95 $55.27 $54.95 $55.27 $55.08 359
2023-02-28 $54.54 $54.54 $54.24 $54.24 $54.05 8,751
2023-02-27 $54.80 $54.80 $54.80 $54.80 $54.61 508
2023-02-24 $53.75 $53.82 $53.75 $53.82 $53.63 771
2023-02-23 $55.00 $55.00 $55.00 $55.00 $54.81 185
2023-02-22 $54.16 $54.16 $54.16 $54.16 $53.97 506
2023-02-21 $53.42 $53.56 $53.42 $53.56 $53.37 391
2023-02-17 $54.81 $54.81 $54.81 $54.81 $54.62 0
2023-02-16 $54.81 $54.81 $54.81 $54.81 $54.62 315
2023-02-15 $55.15 $55.47 $55.15 $55.47 $55.28 706
2023-02-14 $55.05 $55.05 $55.05 $55.05 $54.85 96
2023-02-13 $54.97 $55.12 $54.55 $55.05 $54.85 3,177
2023-02-10 $54.42 $54.42 $53.43 $53.43 $53.43 844
2023-02-09 $55.41 $55.45 $54.98 $54.98 $54.98 1,452
2023-02-08 $55.13 $55.13 $55.08 $55.08 $55.08 1,649
2023-02-07 $54.36 $54.36 $54.36 $54.36 $54.36 129
2023-02-06 $54.35 $54.43 $54.30 $54.36 $54.36 710
2023-02-03 $55.06 $55.06 $55.06 $55.06 $55.06 827
2023-02-02 $54.91 $55.27 $54.91 $55.11 $55.11 1,076
2023-02-01 $53.10 $53.10 $53.10 $53.10 $53.10 235
2023-01-31 $51.21 $51.29 $51.21 $51.29 $51.29 9,749
2023-01-30 $49.77 $49.77 $49.53 $49.53 $49.53 1,246
2023-01-27 $50.05 $50.05 $50.05 $50.05 $50.05 603
2023-01-26 $48.09 $49.38 $48.09 $49.38 $49.38 2,558
2023-01-25 $47.82 $47.82 $47.82 $47.82 $47.82 187
2023-01-24 $47.22 $47.57 $47.22 $47.57 $47.57 440
2023-01-23 $47.98 $47.98 $47.98 $47.98 $47.98 1,047
2023-01-20 $47.84 $48.17 $47.83 $47.84 $47.84 1,675
2023-01-19 $47.75 $47.83 $47.67 $47.83 $47.83 364
2023-01-18 $48.64 $48.64 $48.64 $48.64 $48.64 245
2023-01-17 $49.17 $49.17 $49.17 $49.17 $49.17 255
2023-01-13 $49.17 $49.17 $49.17 $49.17 $49.17 147
2023-01-12 $48.26 $48.26 $48.26 $48.26 $48.26 214
2023-01-11 $47.02 $47.02 $47.02 $47.02 $47.02 0
2023-01-10 $47.02 $47.02 $47.02 $47.02 $47.02 84
2023-01-09 $47.02 $47.02 $47.02 $47.02 $47.02 169
2023-01-06 $46.73 $47.34 $46.72 $47.34 $47.34 1,271
2023-01-05 $45.80 $46.11 $45.80 $46.11 $46.11 5,978
2023-01-04 $45.75 $46.41 $45.70 $46.33 $46.33 79,094
2023-01-03 $45.37 $45.45 $45.30 $45.32 $45.32 57,896
2022-12-30 $45.47 $45.47 $45.47 $45.47 $45.47 6,327
2022-12-29 $45.68 $45.68 $45.68 $45.68 $45.68 1,200
2022-12-28 $44.44 $44.44 $44.44 $44.44 $44.44 350
2022-12-27 $44.20 $44.20 $44.20 $44.20 $44.20 0
2022-12-23 $44.36 $44.36 $44.05 $44.20 $44.20 1,460
2022-12-22 $43.59 $43.59 $43.55 $43.55 $43.55 400
2022-12-21 $45.51 $45.51 $45.51 $45.51 $45.51 914
2022-12-20 $45.20 $45.29 $45.20 $45.29 $45.29 796
2022-12-19 $45.01 $45.20 $45.01 $45.20 $45.20 3,560
2022-12-16 $45.71 $45.71 $45.71 $45.71 $45.71 513
2022-12-15 $46.92 $47.02 $46.87 $47.02 $47.02 558
2022-12-14 $47.76 $47.84 $47.49 $47.78 $47.78 7,108
2022-12-13 $48.60 $48.60 $48.60 $48.60 $48.60 40
2022-12-12 $47.71 $48.60 $47.71 $48.60 $48.60 628
2022-12-09 $47.50 $47.50 $47.50 $47.50 $47.50 65
2022-12-08 $47.50 $47.50 $47.50 $47.50 $47.50 137
2022-12-07 $47.19 $47.19 $46.88 $46.88 $46.88 8,007
2022-12-06 $46.82 $46.87 $46.82 $46.87 $46.87 706
2022-12-05 $48.38 $48.38 $47.03 $47.03 $47.03 954
2022-12-02 $48.81 $49.41 $48.72 $49.41 $49.41 517
2022-12-01 $46.79 $49.74 $46.79 $49.06 $49.06 6,032
2022-11-30 $48.98 $49.19 $47.95 $49.07 $49.07 70,533
2022-11-29 $48.78 $48.97 $48.69 $48.88 $48.88 38,120
2022-11-28 $49.55 $49.55 $49.55 $49.55 $49.55 240
2022-11-25 $49.53 $50.18 $49.53 $50.18 $50.18 1,829
2022-11-23 $48.87 $49.25 $48.87 $49.25 $49.25 1,219
2022-11-22 $48.41 $48.88 $48.41 $48.62 $48.62 2,534
2022-11-21 $48.24 $48.50 $48.24 $48.50 $48.50 858
2022-11-18 $48.81 $48.89 $48.61 $48.66 $48.51 1,517
2022-11-17 $48.02 $48.23 $48.02 $48.23 $48.08 1,270
2022-11-16 $48.74 $48.83 $48.68 $48.83 $48.68 1,237
2022-11-15 $48.22 $49.00 $48.13 $48.27 $48.12 3,953
2022-11-14 $47.31 $47.31 $47.08 $47.11 $46.96 5,335
2022-11-11 $46.19 $47.47 $46.19 $47.29 $47.15 23,730
2022-11-10 $45.12 $45.56 $45.12 $45.56 $45.42 3,033
2022-11-09 $42.09 $42.21 $41.79 $41.95 $41.82 18,294
2022-11-08 $44.14 $44.14 $44.14 $44.14 $44.00 1,101
2022-11-07 $44.20 $44.20 $44.20 $44.20 $44.06 866
2022-11-04 $43.50 $44.20 $43.50 $44.20 $44.06 564
2022-11-03 $42.12 $42.12 $42.12 $42.12 $41.99 553
2022-11-02 $43.12 $43.12 $43.12 $43.12 $42.99 759
2022-11-01 $42.83 $43.16 $42.83 $43.12 $42.99 891
2022-10-31 $42.37 $42.95 $42.37 $42.81 $42.68 1,959
2022-10-28 $42.02 $42.79 $41.70 $42.79 $42.66 1,720
2022-10-27 $42.76 $42.78 $42.13 $42.13 $42.00 1,355
2022-10-26 $42.73 $42.90 $42.53 $42.53 $42.40 577
2022-10-25 $41.48 $41.90 $41.40 $41.89 $41.76 1,536
2022-10-24 $40.61 $40.86 $40.58 $40.86 $40.73 2,142
2022-10-21 $40.00 $40.00 $39.42 $39.42 $39.30 677
2022-10-20 $41.70 $41.70 $40.64 $40.64 $40.51 1,727
2022-10-19 $41.30 $41.65 $41.13 $41.57 $41.45 8,817
2022-10-18 $45.12 $45.12 $41.00 $41.25 $41.12 33,149
2022-10-17 $42.08 $42.30 $41.77 $41.86 $41.73 8,798
2022-10-14 $40.88 $40.88 $40.82 $40.82 $40.70 2,130
2022-10-13 $39.57 $41.12 $39.57 $41.11 $40.98 1,207
2022-10-12 $39.15 $39.84 $39.15 $39.84 $39.71 1,256
2022-10-11 $40.45 $40.80 $40.44 $40.52 $40.40 1,382
2022-10-10 $40.45 $40.87 $40.45 $40.87 $40.74 406
2022-10-07 $40.90 $40.90 $40.78 $40.78 $40.66 1,187
2022-10-06 $42.50 $42.50 $42.50 $42.50 $42.37 94
2022-10-05 $41.57 $42.50 $41.57 $42.50 $42.37 1,557
2022-10-04 $42.73 $42.73 $42.48 $42.48 $42.35 2,275
2022-10-03 $40.02 $40.45 $40.02 $40.45 $40.33 485
2022-09-30 $38.90 $39.80 $38.90 $39.05 $38.93 1,451
2022-09-29 $41.84 $41.84 $38.96 $39.07 $38.95 1,586
2022-09-28 $44.83 $44.83 $44.83 $44.83 $44.69 1,879
2022-09-27 $44.69 $44.69 $43.72 $43.97 $43.84 14,957
2022-09-26 $44.74 $44.74 $44.52 $44.52 $44.38 310
2022-09-23 $43.64 $43.81 $43.35 $43.35 $43.22 11,214
2022-09-22 $49.12 $49.12 $45.62 $47.00 $46.86 896
2022-09-21 $47.73 $47.73 $47.00 $47.00 $46.86 896
2022-09-20 $47.59 $47.59 $47.59 $47.59 $47.44 222
2022-09-19 $47.84 $47.84 $47.84 $47.84 $47.69 0
2022-09-16 $48.20 $48.20 $47.65 $47.84 $47.84 618
2022-09-15 $49.05 $49.05 $49.05 $49.05 $49.05 5
2022-09-14 $49.05 $49.05 $49.05 $49.05 $49.05 261
2022-09-13 $49.52 $49.66 $49.52 $49.52 $49.52 1,238
2022-09-12 $51.10 $51.10 $51.10 $51.10 $51.10 1,002
2022-09-09 $50.12 $50.12 $50.01 $50.01 $50.01 750
2022-09-08 $48.43 $49.26 $48.43 $49.26 $49.26 803
2022-09-07 $48.12 $48.12 $48.12 $48.12 $48.12 280
2022-09-06 $48.12 $48.12 $47.56 $47.56 $47.56 400
2022-09-02 $48.57 $48.57 $48.57 $48.57 $48.57 340
2022-09-01 $46.57 $47.00 $46.57 $47.00 $47.00 1,045
2022-08-31 $47.82 $47.82 $47.38 $47.38 $47.38 348
2022-08-30 $47.92 $47.92 $47.92 $47.92 $47.92 153
2022-08-29 $47.92 $47.92 $47.92 $47.92 $47.92 350
2022-08-26 $47.24 $47.24 $47.10 $47.10 $47.10 500
2022-08-25 $48.35 $48.35 $48.35 $48.35 $48.35 200
2022-08-24 $48.22 $48.22 $48.22 $48.22 $48.22 300
2022-08-23 $47.99 $47.99 $47.99 $47.99 $47.99 538
2022-08-22 $48.36 $48.38 $48.36 $48.37 $48.37 600
2022-08-19 $51.17 $51.17 $51.17 $51.17 $51.01 0
2022-08-18 $50.90 $51.17 $50.90 $51.17 $51.01 500
2022-08-17 $50.74 $50.74 $50.74 $50.74 $50.58 947
2022-08-16 $50.50 $51.70 $50.50 $51.70 $51.54 585
2022-08-15 $49.94 $50.26 $49.94 $50.26 $50.10 400
2022-08-12 $50.42 $51.09 $50.42 $50.86 $50.70 850
2022-08-11 $51.07 $52.26 $50.17 $52.02 $51.85 3,300
2022-08-10 $46.71 $47.22 $46.71 $47.13 $46.98 600
2022-08-09 $46.24 $46.24 $46.24 $46.24 $46.09 0
2022-08-08 $46.38 $46.50 $46.24 $46.24 $46.09 1,100
2022-08-05 $45.11 $45.11 $45.11 $45.11 $44.96 206
2022-08-04 $45.35 $45.35 $45.35 $45.35 $45.21 285
2022-08-03 $45.28 $45.28 $45.18 $45.18 $45.04 1,070
2022-08-02 $45.90 $45.90 $45.90 $45.90 $45.75 1,179
2022-08-01 $45.70 $45.70 $45.70 $45.70 $45.55 0
2022-07-29 $45.36 $45.70 $45.36 $45.70 $45.55 280
2022-07-28 $44.30 $45.18 $44.30 $45.06 $44.91 446
2022-07-27 $44.39 $44.39 $44.20 $44.20 $44.06 385
2022-07-26 $44.16 $44.16 $43.42 $43.54 $43.40 962
2022-07-25 $45.04 $45.04 $44.75 $44.75 $44.61 1,031
2022-07-22 $45.50 $45.50 $45.50 $45.50 $45.36 515
2022-07-21 $45.13 $45.20 $45.13 $45.20 $45.06 300
2022-07-20 $44.33 $44.89 $44.31 $44.73 $44.59 16,674
2022-07-19 $44.45 $44.45 $44.45 $44.45 $44.31 808
2022-07-18 $43.20 $43.41 $42.82 $42.82 $42.68 700
2022-07-15 $41.09 $41.56 $40.48 $41.56 $41.43 400
2022-07-14 $40.44 $40.48 $40.43 $40.48 $40.35 497
2022-07-13 $41.41 $42.02 $41.41 $41.86 $41.73 1,503
2022-07-12 $41.00 $41.00 $41.00 $41.00 $40.87 20
2022-07-11 $41.79 $41.79 $41.00 $41.00 $40.87 1,220
2022-07-08 $42.90 $43.39 $42.72 $43.29 $43.15 3,608
2022-07-07 $43.20 $43.57 $43.20 $43.57 $43.43 936
2022-07-06 $40.31 $40.52 $40.29 $40.52 $40.39 8,524
2022-07-05 $40.90 $40.90 $40.23 $40.50 $40.37 2,538
2022-07-01 $42.43 $42.43 $42.43 $42.43 $42.30 0
2022-06-30 $42.43 $42.43 $42.43 $42.43 $42.30 200
2022-06-29 $43.25 $43.30 $43.20 $43.25 $43.11 680
2022-06-28 $44.72 $44.72 $44.23 $44.23 $44.09 1,028
2022-06-27 $44.25 $44.25 $44.25 $44.25 $44.11 510
2022-06-24 $42.07 $42.07 $42.07 $42.07 $41.94 57
2022-06-23 $42.07 $42.07 $42.07 $42.07 $41.94 285
2022-06-22 $43.52 $43.52 $43.50 $43.50 $43.36 200
2022-06-21 $43.02 $43.10 $43.02 $43.10 $42.96 250
2022-06-17 $41.74 $41.74 $41.74 $41.74 $41.61 4,233
2022-06-16 $42.75 $42.75 $41.32 $41.32 $41.19 1,285
2022-06-15 $43.50 $43.70 $43.44 $43.46 $43.32 795
2022-06-14 $43.02 $43.02 $42.66 $42.66 $42.52 1,434
2022-06-13 $42.76 $42.96 $42.65 $42.74 $42.60 3,501
2022-06-10 $44.45 $44.45 $43.80 $44.03 $43.89 11,817
2022-06-09 $45.65 $45.75 $45.43 $45.46 $45.32 8,936
2022-06-08 $45.74 $46.28 $45.74 $45.85 $45.70 18,692
2022-06-07 $45.28 $45.44 $44.95 $45.40 $45.26 17,654
2022-06-06 $45.45 $46.00 $45.26 $45.35 $45.21 28,136
2022-06-03 $44.39 $45.00 $44.39 $44.75 $44.61 59,444
2022-06-02 $44.65 $45.24 $44.56 $45.23 $45.09 13,283
2022-06-01 $44.36 $44.50 $43.86 $44.17 $44.03 35,678
2022-05-31 $43.18 $44.29 $43.12 $44.08 $43.94 7,955
2022-05-27 $41.53 $41.53 $41.34 $41.34 $41.20 515
2022-05-26 $40.80 $41.65 $40.80 $41.23 $41.10 736
2022-05-25 $40.68 $40.68 $40.68 $40.68 $40.40 426
2022-05-24 $39.86 $40.35 $39.73 $39.85 $39.57 3,385
2022-05-23 $39.52 $39.52 $39.52 $39.52 $39.25 96
2022-05-20 $39.18 $40.25 $39.18 $39.52 $39.25 1,590
2022-05-19 $40.90 $40.90 $40.60 $40.80 $40.52 1,705
2022-05-18 $40.90 $41.21 $40.28 $40.32 $40.04 2,296
2022-05-17 $41.26 $41.45 $41.26 $41.45 $41.16 966
2022-05-16 $39.39 $39.52 $39.10 $39.25 $38.98 2,557
2022-05-13 $38.96 $40.02 $38.96 $39.89 $39.61 18,872
2022-05-12 $35.80 $37.27 $35.33 $37.26 $37.00 2,894
2022-05-11 $36.85 $37.05 $35.90 $35.90 $35.65 961
2022-05-10 $37.90 $37.90 $36.86 $36.87 $36.62 1,301
2022-05-09 $37.71 $37.78 $37.16 $37.16 $36.90 1,437
2022-05-06 $38.80 $38.80 $38.10 $38.37 $38.10 2,257
2022-05-05 $39.00 $39.29 $38.46 $38.46 $38.19 5,916
2022-05-04 $39.01 $40.32 $39.01 $40.32 $40.04 754
2022-05-03 $40.15 $40.15 $40.15 $40.15 $39.87 809
2022-05-02 $40.25 $40.25 $40.25 $40.25 $39.97 16
2022-04-29 $40.43 $40.43 $40.25 $40.25 $39.97 552
2022-04-28 $39.43 $40.43 $39.43 $40.31 $40.03 1,056
2022-04-27 $38.15 $38.63 $38.15 $38.60 $38.33 930
2022-04-26 $38.33 $38.33 $37.48 $37.50 $37.24 4,287
2022-04-25 $38.68 $38.68 $38.68 $38.68 $38.41 375
2022-04-22 $40.67 $40.67 $40.67 $40.67 $40.39 70
2022-04-21 $41.75 $41.75 $40.67 $40.67 $40.39 1,120
2022-04-20 $41.36 $41.50 $41.19 $41.19 $40.90 2,898
2022-04-19 $40.80 $40.88 $40.69 $40.74 $40.46 925
2022-04-18 $39.43 $40.16 $39.42 $40.16 $39.88 2,310
2022-04-14 $40.06 $40.06 $39.50 $39.50 $39.22 2,421
2022-04-13 $39.92 $40.05 $39.87 $40.02 $39.74 3,251
2022-04-12 $41.08 $41.08 $39.50 $39.50 $39.23 5,521
2022-04-11 $41.78 $41.84 $40.59 $40.62 $40.34 5,540
2022-04-08 $41.32 $41.32 $41.32 $41.32 $41.03 620
2022-04-07 $41.44 $42.27 $41.27 $42.27 $41.98 2,034
2022-04-06 $41.63 $42.02 $41.63 $41.93 $41.64 732
2022-04-05 $43.40 $43.40 $42.37 $42.39 $42.10 1,115
2022-04-04 $44.00 $44.00 $42.84 $43.42 $43.12 3,903
2022-04-01 $44.44 $44.44 $42.79 $42.94 $42.64 2,502
2022-03-31 $44.55 $45.00 $44.50 $44.50 $44.19 1,122
2022-03-30 $45.36 $45.47 $45.36 $45.47 $44.99 351
2022-03-29 $45.31 $45.98 $45.31 $45.74 $45.26 381
2022-03-28 $44.31 $44.31 $44.31 $44.31 $43.85 423
2022-03-25 $44.48 $44.48 $44.09 $44.09 $43.63 3,402
2022-03-24 $44.96 $44.96 $44.96 $44.96 $44.49 500
2022-03-23 $44.90 $44.90 $44.76 $44.86 $44.39 566
2022-03-22 $46.24 $46.27 $46.15 $46.15 $45.67 942
2022-03-21 $46.47 $46.47 $46.00 $46.00 $45.52 2,152
2022-03-18 $46.03 $46.63 $46.03 $46.63 $46.14 310
2022-03-17 $45.84 $46.21 $45.38 $45.55 $45.07 6,225
2022-03-16 $43.40 $45.27 $43.40 $45.26 $44.78 4,286
2022-03-15 $40.65 $42.00 $40.65 $41.79 $41.35 1,804
2022-03-14 $41.25 $41.90 $40.50 $40.50 $40.08 1,572
2022-03-11 $40.34 $40.34 $39.41 $40.21 $39.79 6,471
2022-03-10 $40.95 $41.04 $39.50 $39.84 $39.42 17,955
2022-03-09 $40.13 $41.14 $40.13 $40.44 $40.02 18,265
2022-03-08 $38.70 $40.89 $38.21 $39.57 $39.16 11,399
2022-03-07 $44.02 $44.02 $41.61 $41.75 $41.31 4,382
2022-03-04 $46.88 $46.88 $45.66 $45.66 $45.18 1,371
2022-03-03 $50.48 $50.48 $48.90 $48.93 $48.42 2,686
2022-03-02 $50.28 $50.75 $50.28 $50.73 $50.20 859
2022-03-01 $50.81 $50.89 $49.77 $49.87 $49.35 5,685
2022-02-28 $52.45 $52.45 $52.45 $52.45 $51.89 243
2022-02-25 $51.80 $51.80 $51.80 $51.80 $51.26 290
2022-02-24 $50.36 $50.79 $50.19 $50.79 $50.25 4,625
2022-02-23 $53.05 $53.05 $52.11 $52.11 $51.56 660
2022-02-22 $52.25 $52.49 $52.25 $52.49 $51.94 409
2022-02-18 $53.44 $53.44 $52.54 $52.85 $52.30 1,424
2022-02-17 $53.43 $53.43 $53.43 $53.43 $52.87 100
2022-02-16 $54.00 $54.00 $54.00 $54.00 $53.43 50
2022-02-15 $54.00 $54.00 $54.00 $54.00 $53.43 360
2022-02-14 $53.72 $53.89 $53.21 $53.37 $52.81 1,740
2022-02-11 $53.82 $53.82 $53.68 $53.68 $53.12 1,317
2022-02-10 $55.92 $55.92 $55.92 $55.92 $55.33 99
2022-02-09 $55.77 $55.92 $55.77 $55.92 $55.33 365
2022-02-08 $54.00 $55.05 $54.00 $54.96 $54.38 966
2022-02-07 $53.95 $54.38 $53.95 $54.29 $53.72 1,546
2022-02-04 $53.78 $53.78 $53.78 $53.78 $53.22 460
2022-02-03 $55.67 $55.67 $54.96 $54.96 $54.38 850
2022-02-02 $55.69 $55.69 $55.68 $55.68 $55.10 555
2022-02-01 $56.23 $56.23 $55.74 $55.74 $55.16 399
2022-01-31 $54.42 $55.46 $54.21 $55.46 $54.88 1,565
2022-01-28 $53.45 $54.04 $53.45 $54.04 $53.47 5,641
2022-01-27 $54.33 $54.33 $54.33 $54.33 $53.76 106
2022-01-26 $53.69 $54.57 $53.69 $54.57 $54.00 1,505
2022-01-25 $53.23 $53.23 $51.90 $52.72 $52.17 1,318
2022-01-24 $52.45 $52.91 $52.45 $52.76 $52.21 1,628
2022-01-21 $55.50 $55.50 $55.05 $55.33 $54.75 1,952
2022-01-20 $58.90 $58.90 $56.90 $57.08 $56.48 1,542
2022-01-19 $61.75 $61.75 $58.63 $59.08 $58.46 4,510
2022-01-18 $63.36 $64.30 $63.36 $64.29 $63.62 1,793
2022-01-14 $63.24 $63.70 $63.24 $63.60 $62.93 945
2022-01-13 $62.62 $64.05 $62.62 $63.98 $63.31 797
2022-01-12 $61.70 $61.70 $61.05 $61.05 $60.41 448
2022-01-11 $62.04 $62.21 $61.61 $61.65 $61.00 20,030
2022-01-10 $60.53 $61.30 $60.30 $61.30 $60.66 5,551
2022-01-07 $61.94 $61.98 $61.92 $61.98 $61.33 2,007
2022-01-06 $60.95 $62.06 $60.79 $62.06 $61.41 950
2022-01-05 $61.89 $62.61 $61.19 $61.19 $60.55 3,342
2022-01-04 $60.46 $60.77 $60.46 $60.67 $60.03 1,702
2022-01-03 $59.43 $59.43 $59.43 $59.43 $58.81 0
2021-12-31 $59.27 $59.43 $59.00 $59.43 $58.81 2,002
2021-12-30 $59.12 $59.12 $58.79 $58.84 $58.22 4,477
2021-12-29 $58.30 $58.30 $58.30 $58.30 $57.69 0
2021-12-28 $58.30 $58.30 $58.30 $58.30 $57.69 2,010
2021-12-27 $58.30 $58.30 $58.30 $58.30 $57.69 1,700
2021-12-23 $58.00 $58.30 $57.93 $58.13 $57.52 1,789
2021-12-22 $56.04 $56.55 $56.04 $56.55 $55.96 531
2021-12-21 $53.74 $56.10 $53.74 $56.01 $55.42 3,698
2021-12-20 $54.63 $54.63 $53.48 $54.45 $53.88 6,729
2021-12-17 $55.34 $55.76 $55.34 $55.76 $55.18 563
2021-12-16 $56.72 $56.72 $56.02 $56.05 $55.47 900
2021-12-15 $54.66 $54.74 $54.37 $54.74 $54.17 1,582
2021-12-14 $56.53 $56.82 $55.74 $55.74 $55.16 1,017
2021-12-13 $57.18 $57.18 $56.65 $56.65 $56.06 1,192
2021-12-10 $57.50 $57.97 $57.50 $57.92 $57.31 785
2021-12-09 $58.90 $58.90 $58.35 $58.35 $57.74 441
2021-12-08 $58.95 $58.95 $58.95 $58.95 $58.33 407
2021-12-07 $60.79 $60.79 $59.83 $59.83 $59.20 300
2021-12-06 $57.29 $57.89 $56.80 $57.89 $57.28 702
2021-12-03 $57.22 $57.22 $56.89 $56.89 $56.30 500
2021-12-02 $57.64 $58.34 $57.64 $58.26 $57.65 860
2021-12-01 $58.64 $58.64 $57.54 $57.57 $56.97 946
2021-11-30 $58.90 $58.90 $56.87 $57.38 $56.78 17,165
2021-11-29 $59.43 $59.59 $59.21 $59.21 $58.59 760
2021-11-26 $59.47 $59.81 $59.47 $59.81 $59.18 424
2021-11-24 $61.73 $61.73 $61.73 $61.73 $61.08 31
2021-11-23 $61.81 $61.81 $61.73 $61.73 $61.08 355
2021-11-22 $61.95 $61.95 $61.95 $61.95 $61.30 265
2021-11-19 $62.90 $62.90 $62.90 $62.90 $62.24 36
2021-11-18 $64.01 $64.01 $62.90 $62.90 $62.08 774
2021-11-17 $63.55 $63.84 $62.46 $63.52 $62.70 2,446
2021-11-16 $62.00 $62.48 $62.00 $62.48 $61.67 6,770
2021-11-15 $61.99 $62.12 $61.99 $62.04 $61.23 529
2021-11-12 $61.02 $61.02 $61.02 $61.02 $60.23 166
2021-11-11 $60.11 $61.23 $60.11 $60.94 $60.15 2,784
2021-11-10 $61.19 $61.19 $59.67 $59.97 $59.19 951
2021-11-09 $56.73 $56.95 $56.73 $56.80 $56.06 3,762
2021-11-08 $57.35 $57.35 $57.35 $57.35 $56.61 514
2021-11-05 $56.34 $56.50 $56.34 $56.50 $55.77 1,015
2021-11-04 $56.37 $56.37 $56.33 $56.33 $55.60 200
2021-11-03 $55.59 $55.59 $55.52 $55.52 $54.80 400
2021-11-02 $55.79 $55.79 $55.79 $55.79 $55.07 0
2021-11-01 $55.68 $56.05 $55.68 $55.79 $55.07 1,465
2021-10-29 $55.41 $55.41 $55.08 $55.08 $54.36 2,060
2021-10-28 $55.68 $55.76 $55.67 $55.76 $55.04 425
2021-10-27 $54.97 $54.97 $54.39 $54.39 $53.68 512
2021-10-26 $54.78 $55.06 $54.78 $55.06 $54.35 805
2021-10-25 $54.49 $54.94 $54.49 $54.70 $53.99 2,566
2021-10-22 $55.53 $55.67 $54.93 $54.97 $54.26 860
2021-10-21 $55.94 $55.94 $55.94 $55.94 $55.21 170
2021-10-20 $55.97 $56.04 $55.97 $56.04 $55.31 400
2021-10-19 $55.53 $55.85 $55.53 $55.66 $54.94 410
2021-10-18 $56.31 $56.31 $56.27 $56.27 $55.54 430
2021-10-15 $56.71 $57.36 $56.63 $57.36 $56.62 482
2021-10-14 $55.51 $56.15 $55.51 $56.15 $55.42 342
2021-10-13 $54.20 $54.20 $54.20 $54.20 $53.50 415
2021-10-12 $54.00 $54.00 $53.74 $53.84 $53.14 1,107
2021-10-11 $52.55 $52.55 $52.55 $52.55 $51.87 0
2021-10-08 $52.55 $52.55 $52.55 $52.55 $51.87 1
2021-10-07 $52.55 $52.55 $52.55 $52.55 $51.87 200
2021-10-06 $51.41 $51.99 $51.41 $51.99 $51.32 13,503
2021-10-05 $51.82 $52.44 $51.76 $52.44 $51.76 4,271
2021-10-04 $52.56 $52.56 $51.79 $52.07 $51.39 1,200
2021-10-01 $51.68 $52.19 $51.53 $52.19 $51.52 685
2021-09-30 $52.42 $52.64 $51.75 $51.75 $51.08 2,715
2021-09-29 $51.92 $52.08 $51.78 $52.08 $51.40 410
2021-09-28 $52.05 $53.17 $52.05 $53.17 $52.48 355
2021-09-27 $53.40 $53.80 $53.40 $53.49 $52.80 1,251
2021-09-24 $52.10 $52.70 $52.10 $52.47 $51.79 2,365
2021-09-23 $52.44 $52.57 $52.44 $52.45 $51.77 630
2021-09-22 $50.60 $51.20 $50.41 $51.17 $50.51 4,200
2021-09-21 $50.59 $50.62 $49.63 $49.83 $49.18 4,366
2021-09-20 $51.44 $51.44 $49.94 $51.05 $50.39 5,603
2021-09-17 $52.76 $53.00 $52.41 $52.92 $52.23 5,680
2021-09-16 $53.46 $53.46 $53.18 $53.18 $52.49 484
2021-09-15 $54.26 $55.02 $54.26 $55.02 $54.30 2,100
2021-09-14 $54.29 $54.29 $53.97 $53.97 $53.27 1,351
2021-09-13 $54.37 $54.37 $53.85 $53.88 $53.18 1,641
2021-09-10 $56.75 $56.75 $55.46 $55.48 $54.76 1,900
2021-09-09 $56.07 $56.07 $55.19 $55.44 $54.72 9,305
2021-09-08 $56.03 $56.24 $55.19 $56.24 $55.51 62,600
2021-09-07 $57.34 $57.46 $57.11 $57.11 $56.37 918
2021-09-03 $56.96 $57.02 $56.93 $57.02 $56.28 731
2021-09-02 $56.55 $57.03 $56.55 $56.90 $56.16 1,145
2021-09-01 $56.79 $56.79 $56.54 $56.54 $55.81 310
2021-08-31 $55.89 $57.35 $55.89 $56.59 $55.86 18,189
2021-08-30 $55.71 $56.99 $55.71 $56.98 $56.24 1,611
2021-08-27 $55.86 $56.55 $55.86 $56.28 $55.55 2,485
2021-08-26 $55.67 $55.74 $55.49 $55.49 $54.77 500
2021-08-25 $56.66 $56.87 $56.50 $56.87 $56.13 1,065
2021-08-24 $55.72 $56.61 $55.67 $56.51 $55.78 5,204
2021-08-23 $53.85 $53.85 $53.85 $53.85 $53.15 62
2021-08-20 $53.44 $53.91 $53.42 $53.85 $53.15 2,948
2021-08-19 $54.57 $54.61 $53.83 $53.83 $53.01 623
2021-08-18 $56.20 $56.80 $56.20 $56.75 $55.88 1,002
2021-08-17 $56.34 $56.57 $55.94 $56.14 $55.28 2,920
2021-08-16 $57.85 $57.85 $57.78 $57.78 $56.90 610
2021-08-13 $58.38 $58.38 $58.38 $58.38 $57.49 160
2021-08-12 $61.28 $61.28 $59.77 $60.14 $59.22 930
2021-08-11 $58.37 $59.20 $58.18 $59.20 $58.30 2,364
2021-08-10 $57.19 $57.19 $57.19 $57.19 $56.32 10
2021-08-09 $57.19 $57.19 $57.19 $57.19 $56.32 114
2021-08-06 $58.13 $58.13 $58.13 $58.13 $57.24 116
2021-08-05 $58.72 $58.72 $58.72 $58.72 $57.83 132
2021-08-04 $58.20 $58.34 $58.20 $58.34 $57.45 2,294
2021-08-03 $58.50 $58.50 $58.50 $58.50 $57.61 1,852
2021-08-02 $65.11 $65.11 $65.11 $65.11 $64.12 226
2021-07-30 $58.82 $59.03 $58.75 $59.03 $58.12 650
2021-07-29 $58.93 $59.73 $58.93 $59.50 $58.59 549
2021-07-28 $57.44 $57.44 $57.44 $57.44 $56.56 110
2021-07-27 $57.32 $57.40 $57.10 $57.30 $56.43 13,885
2021-07-26 $57.62 $57.62 $57.62 $57.62 $56.74 126
2021-07-23 $57.92 $57.92 $57.53 $57.53 $56.65 2,206
2021-07-22 $58.23 $58.36 $57.94 $58.36 $57.47 6,317
2021-07-21 $58.30 $58.30 $58.26 $58.26 $57.37 270
2021-07-20 $56.79 $57.42 $56.79 $57.18 $56.31 795
2021-07-19 $55.03 $55.55 $55.03 $55.55 $54.70 3,205
2021-07-16 $58.08 $58.10 $57.75 $57.76 $56.87 10,998
2021-07-15 $57.79 $57.79 $57.79 $57.79 $56.91 410
2021-07-14 $58.16 $58.73 $57.86 $58.73 $57.83 908
2021-07-13 $60.48 $60.48 $60.48 $60.48 $59.56 45
2021-07-12 $59.90 $60.48 $59.90 $60.48 $59.56 1,080
2021-07-09 $59.89 $60.23 $59.65 $60.23 $59.31 12,110
2021-07-08 $58.35 $58.91 $58.35 $58.91 $58.01 1,010
2021-07-07 $59.41 $59.61 $59.38 $59.38 $58.47 1,897
2021-07-06 $61.31 $61.31 $60.42 $60.59 $59.66 1,640
2021-07-02 $63.28 $63.44 $62.64 $63.25 $62.28 1,684
2021-07-01 $62.70 $62.70 $62.70 $62.70 $61.74 0
2021-06-30 $63.11 $63.11 $62.70 $62.70 $61.74 500
2021-06-29 $63.60 $63.60 $63.60 $63.60 $62.63 339
2021-06-28 $65.18 $65.20 $63.73 $63.73 $62.76 3,481
2021-06-25 $65.50 $65.60 $65.50 $65.60 $64.60 281
2021-06-24 $66.79 $66.79 $64.87 $65.63 $64.63 1,224
2021-06-23 $64.80 $64.80 $63.89 $64.57 $63.58 3,125
2021-06-22 $63.95 $65.00 $63.56 $64.44 $63.46 12,962
2021-06-21 $60.14 $64.32 $60.14 $64.06 $63.08 2,104
2021-06-18 $61.04 $61.68 $61.04 $61.68 $60.74 1,932
2021-06-17 $63.38 $63.38 $61.64 $62.60 $61.64 2,875
2021-06-16 $64.87 $64.87 $63.22 $63.48 $62.51 2,446
2021-06-15 $66.77 $66.77 $65.78 $65.84 $64.83 1,240
2021-06-14 $66.90 $66.94 $66.88 $66.88 $65.86 910
2021-06-11 $68.19 $68.19 $67.41 $67.96 $66.92 1,475
2021-06-10 $69.00 $69.27 $67.73 $68.06 $67.02 1,448
2021-06-09 $68.82 $69.17 $68.82 $68.95 $67.90 1,675
2021-06-08 $68.80 $68.89 $68.51 $68.52 $67.47 1,494
2021-06-07 $68.92 $69.43 $68.53 $68.69 $67.64 4,908
2021-06-04 $68.10 $69.15 $68.10 $69.15 $68.09 1,107
2021-06-03 $64.29 $67.72 $64.29 $67.54 $66.51 2,729
2021-06-02 $68.16 $68.16 $66.56 $66.56 $65.54 1,338
2021-06-01 $67.97 $68.80 $67.97 $68.80 $67.75 505
2021-05-28 $66.28 $67.47 $65.32 $65.55 $64.55 6,277
2021-05-27 $65.26 $65.85 $65.00 $65.59 $64.59 15,437
2021-05-26 $61.25 $62.77 $61.15 $62.75 $61.67 43,285
2021-05-25 $62.25 $62.43 $61.85 $61.85 $60.78 7,969
2021-05-24 $62.55 $62.55 $62.55 $62.55 $61.47 10
2021-05-21 $62.21 $62.73 $62.18 $62.55 $61.47 22,005
2021-05-20 $60.76 $61.53 $60.37 $61.42 $60.36 11,216
2021-05-19 $60.03 $60.61 $58.98 $60.60 $59.55 8,377
2021-05-18 $63.10 $63.19 $62.58 $62.58 $61.50 5,315
2021-05-17 $62.12 $63.11 $61.85 $62.97 $61.88 4,638
2021-05-14 $61.78 $62.96 $61.54 $62.73 $61.65 5,093
2021-05-13 $61.73 $61.98 $60.90 $61.98 $60.91 1,375
2021-05-12 $62.93 $62.93 $61.56 $61.56 $60.50 4,927
2021-05-11 $64.58 $64.96 $63.25 $63.25 $62.16 5,875
2021-05-10 $65.16 $66.02 $64.94 $65.41 $64.28 8,750
2021-05-07 $62.39 $65.55 $62.39 $65.55 $64.42 4,811
2021-05-06 $57.70 $62.47 $57.67 $62.47 $61.39 24,989
2021-05-05 $58.49 $58.61 $58.16 $58.28 $57.28 2,794
2021-05-04 $58.10 $58.10 $56.36 $57.67 $56.68 3,796
2021-05-03 $59.52 $60.95 $58.86 $58.87 $57.85 1,227
2021-04-30 $59.47 $59.47 $58.59 $58.63 $57.62 1,649
2021-04-29 $60.25 $60.25 $59.38 $60.13 $59.09 860
2021-04-28 $60.82 $61.77 $60.82 $61.77 $60.70 1,310
2021-04-27 $61.17 $61.17 $61.17 $61.17 $60.11 181
2021-04-26 $60.95 $60.95 $60.73 $60.73 $59.68 450
2021-04-23 $60.19 $60.31 $60.19 $60.31 $59.27 530
2021-04-22 $58.60 $58.60 $58.40 $58.56 $57.55 1,100
2021-04-21 $57.43 $58.19 $57.43 $58.19 $57.19 515
2021-04-20 $59.37 $59.37 $57.17 $57.41 $56.42 1,040
2021-04-19 $59.31 $59.31 $58.89 $58.89 $57.88 738
2021-04-16 $59.70 $59.72 $59.69 $59.72 $58.69 1,920
2021-04-15 $58.38 $58.95 $58.38 $58.78 $57.77 950
2021-04-14 $58.76 $58.76 $58.31 $58.31 $57.30 1,800
2021-04-13 $58.17 $58.17 $57.48 $57.74 $56.74 6,174
2021-04-12 $59.52 $59.52 $59.52 $59.52 $58.49 120
2021-04-09 $59.66 $59.66 $59.66 $59.66 $58.63 189
2021-04-08 $61.41 $61.41 $59.61 $60.11 $59.07 1,101
2021-04-07 $58.79 $58.84 $58.79 $58.84 $57.83 317
2021-04-06 $60.43 $60.43 $59.24 $59.24 $58.22 1,795
2021-04-05 $60.18 $60.20 $60.06 $60.06 $59.02 2,657
2021-04-01 $59.33 $60.33 $59.33 $60.32 $59.28 3,901
2021-03-31 $59.77 $59.77 $59.28 $59.31 $58.29 2,128
2021-03-30 $57.76 $59.25 $57.76 $59.25 $58.10 3,453
2021-03-29 $58.41 $58.45 $57.12 $57.12 $56.01 649
2021-03-26 $58.93 $59.90 $58.07 $58.07 $56.95 2,800
2021-03-25 $59.38 $59.38 $59.38 $59.38 $58.23 0
2021-03-24 $59.55 $60.16 $59.30 $59.38 $58.23 3,830
2021-03-23 $60.74 $61.01 $60.74 $61.01 $59.83 479
2021-03-22 $62.85 $63.17 $62.85 $63.17 $61.95 550
2021-03-19 $61.25 $64.29 $61.25 $64.15 $62.91 3,855
2021-03-18 $62.00 $62.30 $60.71 $61.01 $59.83 7,169
2021-03-17 $61.96 $63.00 $61.70 $62.87 $61.65 3,035
2021-03-16 $64.10 $64.10 $63.51 $63.51 $62.28 595
2021-03-15 $68.60 $68.60 $64.47 $64.47 $63.22 357
2021-03-12 $68.41 $68.66 $68.01 $68.15 $66.83 16,511
2021-03-11 $66.70 $72.96 $66.70 $70.72 $69.35 16,734
2021-03-10 $61.43 $61.69 $61.43 $61.69 $60.50 300
2021-03-09 $59.01 $59.94 $59.01 $59.94 $58.78 935
2021-03-08 $58.10 $59.75 $58.10 $59.05 $57.91 2,770
2021-03-05 $59.29 $59.29 $59.29 $59.29 $58.14 25
2021-03-04 $59.29 $59.29 $59.29 $59.29 $58.14 191
2021-03-03 $57.30 $58.29 $57.30 $58.29 $57.16 6,621
2021-03-02 $56.50 $57.75 $56.24 $57.30 $56.19 1,851
2021-03-01 $57.00 $58.39 $57.00 $58.39 $57.26 19,278
2021-02-26 $55.26 $56.15 $55.26 $56.01 $54.93 19,278
2021-02-25 $56.54 $56.54 $54.88 $54.98 $53.92 5,088
2021-02-24 $56.42 $56.64 $55.90 $56.60 $55.50 17,879
2021-02-23 $55.30 $55.80 $55.11 $55.80 $54.72 2,935
2021-02-22 $55.70 $55.70 $55.70 $55.70 $54.62 170
2021-02-19 $54.81 $55.93 $54.81 $55.93 $54.85 783
2021-02-18 $55.09 $55.09 $55.09 $55.09 $54.02 3,103
2021-02-17 $54.61 $55.09 $54.37 $55.09 $54.02 3,103
2021-02-16 $56.62 $56.62 $54.85 $55.00 $53.94 3,206
2021-02-12 $56.49 $56.49 $56.25 $56.25 $55.16 2,100
2021-02-11 $56.84 $57.16 $56.80 $56.99 $55.89 2,105
2021-02-10 $56.30 $56.45 $56.18 $56.45 $55.36 729
2021-02-09 $56.53 $56.53 $56.53 $56.53 $55.44 2,154
2021-02-08 $54.20 $56.75 $54.20 $56.22 $55.13 3,035
2021-02-05 $56.01 $56.01 $56.01 $56.01 $54.93 0
2021-02-04 $54.42 $56.01 $54.42 $56.01 $54.93 4,102
2021-02-03 $53.56 $53.56 $53.56 $53.56 $52.52 192
2021-02-02 $53.56 $53.56 $53.56 $53.56 $52.52 189
2021-02-01 $51.74 $52.25 $51.50 $52.25 $51.24 3,163
2021-01-29 $50.97 $51.04 $50.94 $51.04 $50.06 400
2021-01-28 $52.25 $53.17 $52.25 $52.81 $51.79 4,497
2021-01-27 $54.23 $54.23 $52.34 $52.35 $51.34 4,109
2021-01-26 $57.14 $57.14 $56.47 $56.89 $55.79 1,676
2021-01-25 $58.64 $58.64 $58.64 $58.64 $57.51 80
2021-01-22 $58.64 $58.64 $58.64 $58.64 $57.51 36
2021-01-21 $58.40 $58.70 $58.40 $58.64 $57.51 7,610
2021-01-20 $58.10 $58.57 $58.10 $58.37 $57.24 5,726
2021-01-19 $57.35 $57.35 $57.26 $57.26 $56.15 796
2021-01-15 $56.65 $57.08 $56.65 $57.00 $55.90 376
2021-01-14 $57.40 $57.46 $57.40 $57.46 $56.35 1,035
2021-01-13 $57.03 $57.24 $57.03 $57.24 $56.13 201
2021-01-12 $57.24 $57.25 $57.24 $57.25 $56.14 503
2021-01-11 $57.18 $57.41 $57.13 $57.25 $56.14 1,259
2021-01-08 $56.72 $57.23 $56.72 $57.23 $56.12 1,132
2021-01-07 $56.00 $56.45 $55.98 $56.37 $55.28 2,100
2021-01-06 $56.09 $56.22 $56.09 $56.22 $55.13 700
2021-01-05 $53.14 $53.82 $53.14 $53.82 $52.78 1,209
2021-01-04 $52.51 $52.71 $52.29 $52.71 $51.69 2,205
2020-12-31 $53.15 $53.31 $53.10 $53.10 $52.07 1,060
2020-12-30 $53.30 $53.48 $53.30 $53.39 $52.35 2,805
2020-12-29 $53.01 $53.29 $52.97 $53.29 $52.26 1,455
2020-12-28 $50.85 $50.91 $50.67 $50.76 $49.78 1,300
2020-12-24 $53.87 $53.87 $53.87 $53.87 $52.83 120
2020-12-23 $53.20 $54.85 $53.20 $53.87 $52.83 8,652
2020-12-22 $52.46 $52.58 $51.90 $52.56 $51.54 1,822
2020-12-21 $52.83 $53.10 $52.47 $53.10 $52.07 1,627
2020-12-18 $54.79 $55.00 $54.79 $54.85 $53.79 4,407
2020-12-17 $54.58 $54.90 $54.58 $54.90 $53.84 1,505
2020-12-16 $53.87 $53.95 $53.87 $53.89 $52.85 603
2020-12-15 $53.77 $54.10 $53.62 $54.10 $53.05 2,242
2020-12-14 $52.89 $53.06 $52.89 $52.91 $51.89 750
2020-12-11 $52.72 $52.72 $52.63 $52.63 $51.61 451
2020-12-10 $53.31 $53.64 $53.31 $53.61 $52.57 2,726
2020-12-09 $52.51 $53.85 $52.51 $53.84 $52.80 3,621
2020-12-08 $51.21 $51.66 $51.08 $51.32 $50.33 3,475
2020-12-07 $51.70 $51.71 $51.34 $51.71 $50.71 6,972
2020-12-04 $51.50 $52.11 $51.50 $52.04 $51.04 3,896
2020-12-03 $50.22 $51.22 $50.10 $51.00 $50.01 4,750
2020-12-02 $47.75 $49.98 $47.75 $49.97 $49.00 8,806
2020-12-01 $48.76 $48.82 $46.94 $48.71 $47.77 12,075
2020-11-30 $45.66 $46.10 $45.45 $46.02 $45.13 4,473
2020-11-27 $46.24 $46.24 $46.24 $46.24 $45.35 190
2020-11-25 $48.00 $48.53 $46.78 $47.28 $46.37 6,496
2020-11-24 $47.16 $47.50 $46.78 $47.03 $46.12 2,432
2020-11-23 $45.68 $45.91 $45.68 $45.87 $44.98 2,498
2020-11-20 $45.76 $45.85 $45.70 $45.81 $44.92 3,270
2020-11-19 $46.85 $46.85 $45.91 $46.13 $45.24 1,300
2020-11-18 $46.54 $47.17 $46.54 $46.66 $45.67 5,871
2020-11-17 $45.00 $45.95 $45.00 $45.95 $44.97 1,762
2020-11-16 $44.89 $46.00 $44.30 $46.00 $45.02 8,704
2020-11-13 $43.40 $44.76 $43.40 $44.10 $43.16 8,087
2020-11-12 $43.11 $43.11 $42.10 $42.86 $41.95 85,392
2020-11-11 $41.07 $43.39 $41.07 $43.02 $42.10 6,012
2020-11-10 $37.06 $37.24 $36.06 $37.24 $36.45 4,722
2020-11-09 $36.90 $36.90 $36.28 $36.55 $35.77 1,957
2020-11-06 $35.36 $35.41 $35.30 $35.35 $34.59 4,302
2020-11-05 $35.12 $35.17 $35.10 $35.17 $34.42 1,230
2020-11-04 $34.00 $34.21 $34.00 $34.21 $33.48 2,800
2020-11-03 $34.08 $34.08 $34.08 $34.08 $33.35 352
2020-11-02 $32.56 $32.56 $32.56 $32.56 $31.87 0
2020-10-30 $32.87 $32.87 $32.56 $32.56 $31.87 1,000
2020-10-29 $33.95 $33.95 $33.95 $33.95 $33.23 0
2020-10-28 $32.15 $33.95 $32.15 $33.95 $33.23 600
2020-10-27 $33.21 $35.15 $33.21 $34.80 $34.06 2,347
2020-10-26 $35.60 $35.60 $34.97 $35.00 $34.26 2,008
2020-10-23 $35.93 $35.93 $35.88 $35.88 $35.12 600
2020-10-22 $36.16 $36.16 $36.00 $36.00 $35.23 300
2020-10-21 $36.06 $36.23 $36.03 $36.20 $35.43 2,146
2020-10-20 $35.02 $35.02 $35.02 $35.02 $34.27 504
2020-10-19 $34.75 $34.75 $34.53 $34.53 $33.80 3,025
2020-10-16 $33.73 $34.13 $33.70 $34.13 $33.40 9,732
2020-10-15 $33.20 $33.61 $33.20 $33.61 $32.89 2,385
2020-10-14 $33.55 $33.55 $33.55 $33.55 $32.84 1,100
2020-10-13 $33.66 $33.66 $33.66 $33.66 $32.94 29
2020-10-12 $33.66 $33.66 $33.66 $33.66 $32.94 9
2020-10-09 $33.68 $33.68 $33.66 $33.66 $32.94 306
2020-10-08 $32.84 $33.19 $32.84 $33.19 $32.48 2,704
2020-10-07 $32.20 $32.48 $32.20 $32.43 $31.74 2,219
2020-10-06 $31.33 $31.33 $31.33 $31.33 $30.67 55
2020-10-05 $31.07 $31.33 $31.03 $31.33 $30.67 1,205
2020-10-02 $30.34 $30.34 $30.34 $30.34 $29.69 844
2020-10-01 $30.34 $30.34 $30.34 $30.34 $29.69 743
2020-09-30 $30.01 $30.01 $30.01 $30.01 $29.37 200
2020-09-29 $29.19 $29.42 $29.19 $29.42 $28.79 1,523
2020-09-28 $29.05 $29.05 $29.05 $29.05 $28.43 100
2020-09-25 $28.10 $28.25 $28.10 $28.25 $27.65 460
2020-09-24 $27.17 $27.17 $27.17 $27.17 $26.59 74
2020-09-23 $27.17 $27.17 $27.17 $27.17 $26.59 185
2020-09-22 $28.64 $28.64 $28.57 $28.57 $27.96 914
2020-09-21 $28.96 $28.96 $28.80 $28.80 $28.19 239
2020-09-18 $30.08 $30.08 $30.03 $30.03 $29.39 400
2020-09-17 $29.71 $29.93 $29.71 $29.93 $29.29 850
2020-09-16 $29.97 $30.10 $29.97 $30.10 $29.46 38,727
2020-09-15 $28.89 $29.89 $28.89 $29.89 $29.25 502
2020-09-14 $30.89 $30.89 $30.89 $30.89 $30.23 304
2020-09-11 $30.00 $30.00 $30.00 $30.00 $29.36 130
2020-09-10 $30.27 $30.27 $30.27 $30.27 $29.63 103
2020-09-09 $30.85 $30.85 $30.85 $30.85 $30.20 2
2020-09-08 $31.00 $31.00 $30.85 $30.85 $30.20 609
2020-09-04 $32.44 $32.44 $31.84 $31.84 $31.16 1,916
2020-09-03 $31.96 $32.05 $31.96 $32.02 $31.34 309
2020-09-02 $31.81 $31.81 $31.81 $31.81 $31.13 0
2020-09-01 $31.45 $31.81 $31.45 $31.81 $31.13 383
2020-08-31 $31.21 $31.21 $31.21 $31.21 $30.55 531
2020-08-28 $31.66 $31.66 $31.66 $31.66 $30.98 162
2020-08-27 $31.34 $31.34 $31.20 $31.20 $30.54 4,039
2020-08-26 $32.20 $32.20 $31.54 $31.54 $30.87 225
2020-08-25 $32.17 $32.17 $32.10 $32.16 $31.47 980
2020-08-24 $31.65 $32.21 $31.50 $32.20 $31.52 3,631
2020-08-21 $31.27 $31.31 $31.27 $31.31 $30.64 200
2020-08-20 $32.04 $32.04 $32.04 $32.04 $31.35 5
2020-08-19 $32.00 $32.12 $32.00 $32.04 $31.31 2,182
2020-08-18 $31.89 $32.10 $31.82 $32.10 $31.37 4,650
2020-08-17 $32.10 $32.19 $32.06 $32.19 $31.46 501
2020-08-14 $32.20 $32.20 $32.20 $32.20 $31.47 0
2020-08-13 $32.20 $32.20 $32.20 $32.20 $31.47 25
2020-08-12 $32.20 $32.20 $32.20 $32.20 $31.47 101
2020-08-11 $32.34 $32.54 $32.34 $32.54 $31.80 2,256
2020-08-10 $31.17 $31.17 $31.17 $31.17 $30.46 196
2020-08-07 $31.59 $31.74 $31.59 $31.74 $31.02 1,175
2020-08-06 $31.26 $31.26 $31.26 $31.26 $30.55 170
2020-08-05 $30.80 $31.64 $30.80 $31.60 $30.88 3,994
2020-08-04 $29.98 $29.98 $29.98 $29.98 $29.30 108
2020-08-03 $32.94 $32.94 $26.79 $26.79 $26.18 371
2020-07-31 $30.55 $30.55 $29.76 $29.83 $29.15 1,827
2020-07-30 $31.25 $31.25 $31.25 $31.25 $30.55 44
2020-07-29 $30.91 $31.25 $30.91 $31.25 $30.55 3,107
2020-07-28 $30.25 $30.25 $30.23 $30.23 $29.54 944
2020-07-27 $30.13 $30.42 $30.13 $30.42 $29.73 1,889
2020-07-24 $30.23 $30.28 $29.93 $29.93 $29.25 9,581
2020-07-23 $30.36 $30.36 $30.36 $30.36 $29.67 164
2020-07-22 $28.88 $28.88 $28.88 $28.88 $28.23 0
2020-07-21 $28.78 $28.88 $28.69 $28.88 $28.23 48,818
2020-07-20 $28.85 $28.85 $28.85 $28.85 $28.20 67,909
2020-07-17 $28.10 $28.10 $28.10 $28.10 $27.46 2,925
2020-07-16 $28.58 $28.68 $28.54 $28.66 $28.01 120,350
2020-07-15 $28.23 $28.53 $28.22 $28.53 $27.88 300
2020-07-14 $27.41 $27.41 $27.41 $27.41 $26.79 428
2020-07-13 $27.82 $27.82 $27.82 $27.82 $27.19 47
2020-07-10 $27.35 $27.82 $27.35 $27.82 $27.19 512
2020-07-09 $27.56 $27.56 $27.56 $27.56 $26.94 0
2020-07-08 $27.56 $27.56 $27.56 $27.56 $26.94 400
2020-07-07 $28.21 $28.21 $28.21 $28.21 $27.57 20
2020-07-06 $28.18 $28.21 $28.18 $28.21 $27.57 200
2020-07-02 $28.12 $28.51 $28.12 $28.51 $27.86 200
2020-07-01 $26.45 $26.49 $26.45 $26.49 $25.89 955
2020-06-30 $27.05 $27.05 $27.05 $27.05 $26.44 229
2020-06-29 $27.53 $27.53 $27.53 $27.53 $26.91 200
2020-06-26 $26.56 $27.66 $26.56 $27.45 $26.83 1,168
2020-06-25 $28.08 $28.08 $28.08 $28.08 $27.44 0
2020-06-24 $28.03 $28.08 $28.03 $28.08 $27.44 592
2020-06-23 $28.41 $29.22 $28.41 $29.22 $28.56 1,600
2020-06-22 $27.50 $27.51 $27.50 $27.51 $26.89 1,204
2020-06-19 $28.41 $28.41 $28.03 $28.10 $27.46 41,308
2020-06-18 $28.58 $28.58 $28.42 $28.42 $27.78 145,489
2020-06-17 $29.51 $29.51 $28.94 $28.94 $28.28 282,889
2020-06-16 $31.22 $31.37 $30.08 $30.08 $29.40 321,207
2020-06-15 $27.74 $30.17 $27.74 $30.17 $29.49 416
2020-06-12 $29.40 $29.89 $29.40 $29.88 $29.20 1,115
2020-06-11 $32.54 $32.54 $32.54 $32.54 $31.80 5
2020-06-10 $32.50 $32.54 $32.40 $32.54 $31.80 904
2020-06-09 $32.78 $33.64 $32.78 $33.62 $32.86 5,077
2020-06-08 $31.98 $32.25 $31.75 $32.25 $31.52 4,960
2020-06-05 $31.66 $32.14 $31.66 $32.14 $31.41 930
2020-06-04 $30.20 $30.26 $30.20 $30.26 $29.57 200
2020-06-03 $29.99 $30.25 $29.99 $30.25 $29.56 1,280
2020-06-02 $29.55 $29.55 $29.55 $29.55 $28.88 576
2020-06-01 $28.33 $28.77 $28.33 $28.77 $28.12 850
2020-05-29 $27.74 $28.00 $27.70 $28.00 $27.37 4,559
2020-05-28 $28.00 $28.27 $28.00 $28.19 $27.55 1,970
2020-05-27 $27.00 $27.67 $27.00 $27.67 $27.04 467
2020-05-26 $26.00 $26.24 $26.00 $26.24 $25.60 658
2020-05-22 $25.07 $25.07 $25.07 $25.07 $24.46 278
2020-05-21 $25.91 $25.91 $25.83 $25.83 $25.20 1,537
2020-05-20 $25.83 $25.83 $25.81 $25.81 $25.18 1,230
2020-05-19 $23.93 $24.53 $23.93 $24.37 $23.78 20,959
2020-05-18 $22.60 $22.72 $22.60 $22.72 $22.17 810
2020-05-15 $22.51 $22.51 $22.43 $22.45 $21.91 500
2020-05-14 $22.00 $22.67 $20.82 $22.66 $22.11 6,800
2020-05-13 $22.40 $22.40 $22.31 $22.31 $21.77 2,169
2020-05-12 $23.73 $23.73 $23.24 $23.24 $22.68 1,014
2020-05-11 $23.34 $23.52 $23.34 $23.52 $22.95 12,961
2020-05-08 $23.90 $23.90 $23.80 $23.86 $23.28 5,669
2020-05-07 $23.32 $23.47 $23.32 $23.47 $22.90 773
2020-05-06 $22.76 $22.76 $22.76 $22.76 $22.21 245
2020-05-05 $23.10 $23.10 $23.10 $23.10 $22.54 0
2020-05-04 $22.81 $23.10 $22.78 $23.10 $22.54 6,045
2020-05-01 $22.88 $23.19 $22.88 $23.00 $22.44 900
2020-04-30 $24.33 $24.44 $23.99 $23.99 $23.41 2,618
2020-04-29 $23.10 $24.44 $23.10 $24.20 $23.61 720
2020-04-28 $21.86 $21.86 $21.46 $21.47 $20.95 2,298
2020-04-27 $21.59 $21.69 $21.59 $21.69 $21.16 2,310
2020-04-24 $21.14 $21.77 $21.14 $21.77 $21.24 6,566
2020-04-23 $21.73 $21.73 $21.61 $21.71 $21.18 1,330
2020-04-22 $21.52 $21.52 $20.75 $20.75 $20.25 1,485
2020-04-21 $21.73 $21.73 $20.81 $20.81 $20.31 3,469
2020-04-20 $23.13 $23.74 $22.96 $22.96 $22.40 1,800
2020-04-17 $23.78 $24.06 $23.78 $24.06 $23.48 959
2020-04-16 $22.67 $22.67 $22.67 $22.67 $22.12 803
2020-04-15 $23.04 $23.04 $23.01 $23.01 $22.45 286
2020-04-14 $24.56 $24.56 $24.39 $24.43 $23.84 978
2020-04-13 $24.22 $24.45 $23.95 $24.37 $23.78 1,219
2020-04-09 $24.03 $24.53 $23.58 $24.23 $23.64 12,045
2020-04-08 $22.87 $22.87 $22.87 $22.87 $22.32 100
2020-04-07 $22.94 $22.94 $22.50 $22.87 $22.32 2,868
2020-04-06 $20.48 $21.75 $20.48 $21.75 $21.22 2,654
2020-04-03 $19.96 $20.12 $19.52 $20.12 $19.63 1,300
2020-04-02 $19.29 $19.29 $19.29 $19.29 $18.82 481
2020-04-01 $19.52 $19.97 $19.33 $19.51 $18.95 1,308
2020-03-31 $20.60 $20.60 $20.56 $20.56 $19.97 1,266
2020-03-30 $19.96 $20.13 $19.33 $20.13 $19.56 4,459
2020-03-27 $19.03 $20.07 $19.03 $20.07 $19.50 1,245
2020-03-26 $21.39 $21.49 $21.32 $21.32 $20.71 3,005
2020-03-25 $18.63 $21.39 $18.63 $20.41 $19.83 1,745
2020-03-24 $18.58 $19.30 $17.96 $18.99 $18.45 39,265
2020-03-23 $19.52 $19.52 $17.02 $17.02 $16.53 7,669
2020-03-20 $22.43 $22.43 $19.69 $19.90 $19.33 7,362
2020-03-19 $19.58 $22.00 $19.58 $21.70 $21.08 2,729
2020-03-18 $20.24 $21.08 $17.87 $17.87 $17.36 49,969
2020-03-17 $20.39 $21.00 $19.43 $20.51 $19.93 12,839
2020-03-16 $22.00 $22.78 $21.78 $21.85 $21.23 10,396
2020-03-13 $23.17 $24.08 $21.83 $24.08 $23.39 97,634
2020-03-12 $19.96 $22.48 $18.48 $21.89 $21.27 3,359
2020-03-11 $21.58 $21.58 $21.02 $21.04 $20.44 3,971
2020-03-10 $23.00 $23.00 $21.99 $22.57 $21.93 3,290
2020-03-09 $23.47 $23.47 $22.18 $22.18 $21.55 4,278
2020-03-06 $25.70 $25.81 $25.31 $25.35 $24.63 2,899
2020-03-05 $26.59 $26.59 $26.53 $26.53 $25.77 3,645
2020-03-04 $27.05 $27.18 $27.05 $27.18 $26.41 338
2020-03-03 $27.41 $27.41 $26.80 $26.85 $26.08 2,609
2020-03-02 $26.62 $27.30 $26.57 $27.30 $26.52 3,905
2020-02-28 $27.38 $27.50 $26.83 $27.50 $26.72 4,662
2020-02-27 $27.26 $28.22 $27.21 $28.22 $27.42 8,524
2020-02-26 $29.33 $29.33 $28.94 $28.94 $28.12 1,254
2020-02-25 $30.00 $30.07 $29.43 $29.46 $28.62 15,962
2020-02-24 $30.55 $30.75 $29.97 $30.73 $29.85 2,606
2020-02-21 $31.57 $31.57 $31.06 $31.06 $30.17 3,875
2020-02-20 $31.92 $31.92 $31.92 $31.92 $31.01 202
2020-02-19 $31.48 $31.74 $31.47 $31.69 $30.79 2,950
2020-02-18 $31.47 $31.50 $31.44 $31.50 $30.60 952
2020-02-14 $32.28 $32.28 $32.28 $32.28 $31.36 150
2020-02-13 $32.79 $33.05 $32.79 $33.05 $32.11 4,085
2020-02-12 $32.22 $33.08 $32.22 $33.08 $32.14 720
2020-02-11 $32.52 $32.52 $32.52 $32.52 $31.59 180
2020-02-10 $31.95 $31.95 $31.95 $31.95 $31.04 200
2020-02-07 $32.77 $32.77 $32.24 $32.24 $31.32 6,732
2020-02-06 $34.00 $34.00 $33.59 $33.59 $32.63 7,057
2020-02-05 $33.73 $34.00 $33.73 $34.00 $33.03 26,945
2020-02-04 $33.18 $33.23 $33.10 $33.17 $32.22 1,882
2020-02-03 $32.62 $32.62 $32.43 $32.49 $31.56 1,121
2020-01-31 $32.96 $33.00 $32.83 $33.00 $32.06 3,666
2020-01-30 $34.11 $34.11 $33.54 $33.80 $32.83 3,747
2020-01-29 $34.57 $34.90 $34.24 $34.24 $33.26 2,301
2020-01-28 $34.25 $34.35 $34.04 $34.35 $33.37 993
2020-01-27 $34.05 $34.23 $34.05 $34.22 $33.24 1,862
2020-01-24 $35.06 $35.06 $35.06 $35.06 $34.06 150
2020-01-23 $35.75 $35.75 $35.49 $35.62 $34.60 1,250
2020-01-22 $35.98 $36.11 $35.86 $35.91 $34.89 12,300
2020-01-21 $36.44 $36.49 $36.43 $36.47 $35.43 7,700
2020-01-17 $37.01 $37.01 $37.01 $37.01 $35.96 1,352
2020-01-16 $36.44 $36.44 $36.19 $36.37 $35.33 1,900
2020-01-15 $36.06 $36.25 $35.98 $35.98 $34.95 6,300
2020-01-14 $36.24 $36.33 $36.24 $36.33 $35.29 1,800
2020-01-13 $36.29 $36.29 $36.24 $36.28 $35.25 1,500
2020-01-10 $36.62 $36.81 $36.62 $36.80 $35.75 1,250
2020-01-09 $36.56 $36.60 $36.56 $36.56 $35.52 1,495
2020-01-08 $37.30 $37.30 $34.55 $35.79 $34.77 10,749
2020-01-07 $37.40 $37.51 $37.39 $37.48 $36.41 2,396
2020-01-06 $37.50 $37.50 $37.43 $37.43 $36.36 1,764
2020-01-03 $37.35 $37.61 $37.35 $37.60 $36.53 1,500
2020-01-02 $37.71 $37.81 $37.66 $37.81 $36.73 1,935
2019-12-31 $37.93 $37.93 $37.93 $37.93 $36.85 250
2019-12-30 $37.80 $37.89 $37.48 $37.48 $36.41 27,004
2019-12-27 $37.50 $37.86 $37.50 $37.75 $36.67 3,005
2019-12-26 $37.00 $37.00 $36.49 $36.49 $35.45 750
2019-12-24 $37.43 $37.52 $37.40 $37.52 $36.45 8,675
2019-12-23 $38.67 $38.67 $37.26 $37.55 $36.48 8,853
2019-12-20 $37.47 $37.82 $37.47 $37.82 $36.74 35,943
2019-12-19 $37.33 $37.33 $37.33 $37.33 $36.27 400
2019-12-18 $37.00 $37.31 $37.00 $37.31 $36.25 62,060
2019-12-17 $36.87 $36.87 $36.87 $36.87 $35.82 3,500
2019-12-16 $35.62 $36.40 $35.62 $36.40 $35.36 1,490
2019-12-13 $36.27 $36.49 $36.08 $36.10 $35.07 4,200
2019-12-12 $35.50 $36.49 $35.50 $36.49 $35.45 2,145
2019-12-11 $35.20 $35.20 $35.03 $35.04 $34.04 2,785
2019-12-10 $34.47 $34.80 $34.47 $34.76 $33.77 3,770
2019-12-09 $33.89 $34.41 $33.89 $34.36 $33.38 13,946
2019-12-06 $33.48 $33.88 $33.48 $33.88 $32.91 800
2019-12-05 $33.48 $33.50 $33.48 $33.50 $32.55 804
2019-12-04 $33.51 $33.82 $33.49 $33.82 $32.86 500
2019-12-03 $32.98 $33.28 $32.86 $33.27 $32.32 1,310
2019-12-02 $33.20 $33.90 $33.20 $33.75 $32.79 2,390
2019-11-29 $33.23 $33.23 $33.23 $33.23 $32.28 500
2019-11-27 $33.52 $34.12 $33.52 $33.92 $32.95 7,498
2019-11-26 $32.70 $33.27 $32.70 $33.27 $32.32 3,124
2019-11-25 $32.56 $32.87 $32.56 $32.68 $31.75 12,993
2019-11-22 $32.49 $32.49 $32.16 $32.16 $31.24 1,000
2019-11-21 $32.69 $33.08 $32.69 $32.95 $32.01 1,329
2019-11-20 $33.47 $33.47 $32.79 $32.79 $31.77 580
2019-11-19 $34.25 $34.44 $34.22 $34.36 $33.29 15,750
2019-11-18 $33.76 $34.22 $33.75 $34.16 $33.10 10,555
2019-11-15 $34.43 $34.49 $34.42 $34.42 $33.35 11,725
2019-11-14 $34.08 $34.21 $34.03 $34.21 $33.14 2,545
2019-11-13 $33.95 $33.95 $33.95 $33.95 $32.89 350
2019-11-12 $34.59 $34.60 $34.59 $34.60 $33.52 640
2019-11-11 $34.49 $34.53 $34.49 $34.53 $33.45 620
2019-11-08 $34.58 $34.58 $34.57 $34.57 $33.49 375
2019-11-07 $33.80 $33.80 $33.67 $33.67 $32.62 1,640
2019-11-06 $33.03 $33.08 $33.02 $33.08 $32.05 8,480
2019-11-05 $34.28 $34.28 $33.83 $33.87 $32.81 2,300
2019-11-04 $33.86 $33.86 $33.77 $33.79 $32.74 3,869
2019-11-01 $32.90 $33.19 $32.90 $33.15 $32.12 4,804
2019-10-31 $32.83 $32.83 $32.50 $32.61 $31.59 583
2019-10-30 $33.00 $33.00 $32.58 $32.80 $31.78 22,134
2019-10-29 $33.28 $33.30 $32.98 $33.25 $32.21 2,325
2019-10-28 $33.30 $33.71 $33.30 $33.58 $32.53 47,898
2019-10-25 $32.85 $32.87 $32.79 $32.79 $31.77 1,700
2019-10-24 $32.24 $32.30 $32.24 $32.30 $31.29 413
2019-10-23 $32.70 $33.00 $32.67 $33.00 $31.97 4,232
2019-10-22 $32.73 $32.73 $32.55 $32.55 $31.54 1,155
2019-10-21 $32.65 $32.65 $32.62 $32.62 $31.60 550
2019-10-18 $32.92 $32.92 $32.89 $32.89 $31.87 413
2019-10-17 $32.30 $32.30 $32.30 $32.30 $31.29 0
2019-10-16 $30.88 $32.33 $30.88 $32.30 $31.29 6,525
2019-10-15 $31.50 $31.50 $31.50 $31.50 $30.52 150
2019-10-14 $30.50 $31.50 $30.50 $31.50 $30.52 283
2019-10-11 $30.50 $30.50 $30.50 $30.50 $29.55 1,035
2019-10-10 $29.56 $29.56 $29.40 $29.40 $28.48 1,937
2019-10-09 $28.94 $29.12 $28.89 $29.12 $28.21 3,650
2019-10-08 $28.50 $28.58 $28.50 $28.58 $27.69 540
2019-10-07 $28.57 $29.25 $28.57 $29.22 $28.31 4,452
2019-10-04 $27.80 $27.80 $27.80 $27.80 $26.93 200
2019-10-03 $28.75 $28.75 $26.63 $27.53 $26.67 14,661
2019-10-02 $31.00 $31.00 $31.00 $31.00 $30.03 25
2019-10-01 $31.99 $31.99 $31.00 $31.00 $30.03 1,991
2019-09-30 $32.16 $32.16 $32.16 $32.16 $31.16 500
2019-09-27 $31.68 $31.97 $31.67 $31.97 $30.97 1,015
2019-09-26 $31.82 $31.82 $31.82 $31.82 $30.83 487
2019-09-25 $31.86 $31.95 $31.27 $31.91 $30.92 3,063
2019-09-24 $32.75 $32.75 $31.90 $31.90 $30.91 7,393
2019-09-23 $32.50 $32.78 $32.50 $32.65 $31.63 3,050
2019-09-20 $32.80 $32.93 $32.76 $32.76 $31.74 1,421
2019-09-19 $32.74 $32.74 $32.74 $32.74 $31.72 63
2019-09-18 $32.85 $32.85 $32.68 $32.74 $31.72 877
2019-09-17 $33.18 $33.39 $33.18 $33.30 $32.26 2,350
2019-09-16 $32.85 $33.99 $32.85 $33.70 $32.65 2,980
2019-09-13 $32.91 $33.54 $32.91 $33.08 $32.05 5,290
2019-09-12 $32.50 $33.45 $32.50 $32.75 $31.73 2,300
2019-09-11 $32.32 $32.49 $32.32 $32.49 $31.48 2,200
2019-09-10 $32.00 $32.07 $31.97 $32.07 $31.07 8,800
2019-09-09 $31.15 $31.52 $31.15 $31.46 $30.48 4,750
2019-09-06 $31.00 $31.00 $30.90 $30.91 $29.95 1,430
2019-09-05 $31.00 $31.08 $30.88 $31.00 $30.03 4,800
2019-09-04 $29.75 $29.90 $29.70 $29.85 $28.92 1,900
2019-09-03 $29.79 $29.79 $29.41 $29.46 $28.54 5,022
2019-08-30 $30.49 $30.49 $30.24 $30.39 $29.44 5,955
2019-08-29 $30.07 $30.40 $29.87 $30.19 $29.25 3,734
2019-08-28 $29.62 $29.62 $29.45 $29.45 $28.53 7,065
2019-08-27 $29.74 $29.80 $28.94 $28.98 $28.08 13,075
2019-08-26 $29.70 $29.71 $29.70 $29.71 $28.78 300
2019-08-23 $29.79 $29.79 $29.58 $29.58 $28.66 1,510
2019-08-22 $30.56 $30.68 $30.44 $30.59 $29.64 892
2019-08-21 $30.61 $30.64 $30.61 $30.64 $29.60 540
2019-08-20 $30.40 $30.40 $30.40 $30.40 $29.37 450
2019-08-19 $30.04 $30.78 $29.84 $30.39 $29.36 1,606
2019-08-16 $28.97 $29.76 $28.79 $29.57 $28.57 2,923
2019-08-15 $29.13 $29.15 $29.13 $29.15 $28.16 719
2019-08-14 $28.96 $29.27 $28.83 $28.84 $27.86 11,016
2019-08-13 $29.63 $30.08 $29.61 $29.78 $28.77 8,525
2019-08-12 $29.00 $29.00 $28.50 $28.60 $27.63 4,414
2019-08-09 $29.81 $30.19 $28.30 $28.69 $27.71 6,173
2019-08-08 $31.46 $31.46 $30.84 $31.15 $30.09 4,637
2019-08-07 $30.49 $30.57 $30.40 $30.57 $29.53 1,871
2019-08-06 $31.76 $31.76 $30.85 $30.86 $29.81 4,854
2019-08-05 $34.00 $34.00 $34.00 $34.00 $32.84 865
2019-08-02 $32.26 $32.26 $31.89 $32.14 $31.05 4,006
2019-08-01 $33.39 $33.39 $32.30 $32.37 $31.27 2,869
2019-07-31 $34.05 $34.05 $33.75 $33.86 $32.71 18,696
2019-07-30 $34.10 $34.21 $34.08 $34.21 $33.05 9,372
2019-07-29 $34.50 $34.50 $34.50 $34.50 $33.33 194
2019-07-26 $34.49 $34.49 $34.41 $34.41 $33.24 1,697
2019-07-25 $34.86 $34.86 $34.86 $34.86 $33.68 65
2019-07-24 $34.86 $34.86 $34.86 $34.86 $33.68 658
2019-07-23 $34.37 $34.63 $34.32 $34.59 $33.41 4,501
2019-07-22 $33.43 $33.43 $33.43 $33.43 $32.29 700
2019-07-19 $33.61 $33.94 $33.61 $33.89 $32.74 8,992
2019-07-18 $33.45 $33.59 $33.29 $33.30 $32.17 29,928
2019-07-17 $34.10 $34.10 $33.75 $33.80 $32.65 24,152
2019-07-16 $34.55 $34.60 $34.42 $34.43 $33.26 7,137
2019-07-15 $34.51 $34.79 $34.28 $34.79 $33.61 3,108
2019-07-12 $34.16 $34.16 $34.16 $34.16 $33.00 0
2019-07-11 $34.19 $34.22 $33.95 $34.16 $33.00 9,311
2019-07-10 $34.45 $34.45 $34.02 $34.15 $32.99 12,080
2019-07-09 $34.02 $34.50 $34.02 $34.40 $33.23 34,077
2019-07-08 $34.31 $35.36 $34.31 $34.40 $33.23 8,183
2019-07-05 $36.60 $36.60 $36.60 $36.60 $35.36 0
2019-07-03 $36.98 $36.98 $36.60 $36.60 $35.36 200
2019-07-02 $36.89 $37.00 $36.82 $37.00 $35.74 400
2019-07-01 $37.09 $37.09 $37.09 $37.09 $35.83 300
2019-06-28 $37.35 $37.66 $37.35 $37.66 $36.38 650
2019-06-27 $36.25 $36.73 $36.25 $36.73 $35.48 18,575
2019-06-26 $36.20 $36.20 $36.20 $36.20 $34.97 98
2019-06-25 $36.18 $36.20 $36.18 $36.20 $34.97 2,050
2019-06-24 $36.36 $36.48 $36.36 $36.48 $35.24 1,244
2019-06-21 $36.10 $36.10 $36.10 $36.10 $34.87 235
2019-06-20 $35.51 $36.27 $35.51 $36.05 $34.83 21,795
2019-06-19 $35.17 $35.17 $35.17 $35.17 $33.97 2,525
2019-06-18 $34.80 $34.80 $34.80 $34.80 $33.62 107
2019-06-17 $34.23 $34.23 $34.00 $34.00 $32.84 1,066
2019-06-14 $33.95 $34.01 $33.95 $34.01 $32.85 3,519
2019-06-13 $34.63 $34.63 $34.22 $34.30 $33.13 4,100
2019-06-12 $33.81 $33.81 $33.70 $33.70 $32.55 518
2019-06-11 $34.31 $34.31 $34.26 $34.26 $33.10 1,181
2019-06-10 $33.96 $34.16 $33.96 $34.13 $32.97 1,089
2019-06-06 $32.37 $32.37 $32.37 $32.37 $31.27 161
2019-06-05 $33.12 $33.12 $33.12 $33.12 $31.99 305
2019-06-04 $32.57 $32.83 $32.36 $32.83 $31.71 2,494
2019-06-03 $31.61 $31.95 $31.61 $31.94 $30.85 3,577
2019-05-31 $32.40 $32.40 $31.89 $31.89 $30.81 7,816
2019-05-30 $33.14 $33.14 $33.14 $33.14 $32.01 1,085
2019-05-29 $33.07 $33.07 $32.97 $32.97 $31.85 3,195
2019-05-28 $33.93 $33.93 $33.56 $33.56 $32.42 630
2019-05-24 $33.23 $33.52 $33.23 $33.52 $32.38 1,300
2019-05-23 $32.72 $32.72 $32.63 $32.70 $31.59 2,239
2019-05-22 $33.24 $33.24 $33.24 $33.24 $32.11 500
2019-05-21 $34.00 $34.00 $33.32 $33.52 $32.38 4,674
2019-05-20 $34.00 $34.00 $33.90 $33.90 $32.75 703
2019-05-17 $33.46 $33.68 $33.46 $33.68 $32.54 767
2019-05-16 $33.68 $33.68 $33.68 $33.68 $32.54 0
2019-05-15 $33.48 $33.68 $33.41 $33.68 $32.54 405
2019-05-14 $33.64 $33.64 $33.53 $33.56 $32.42 1,616
2019-05-13 $33.45 $34.06 $33.45 $33.48 $32.34 10,685
2019-05-10 $34.35 $34.42 $34.20 $34.42 $33.25 1,220
2019-05-09 $34.14 $34.39 $33.87 $34.37 $33.20 2,449
2019-05-08 $34.51 $34.51 $34.51 $34.51 $33.34 0
2019-05-07 $34.60 $34.70 $34.10 $34.51 $33.34 13,620
2019-05-06 $35.22 $35.58 $35.15 $35.58 $34.37 4,532
2019-05-03 $36.40 $36.40 $35.31 $35.52 $34.31 7,976
2019-05-02 $37.00 $37.00 $36.84 $36.84 $35.59 508
2019-05-01 $37.50 $37.50 $37.50 $37.50 $36.23 115
2019-04-30 $37.93 $37.93 $37.93 $37.93 $36.64 250
2019-04-29 $37.00 $37.86 $37.00 $37.86 $36.57 16,739
2019-04-26 $36.98 $37.15 $36.98 $37.01 $35.75 5,100
2019-04-25 $37.00 $37.02 $36.42 $36.75 $35.50 3,427
2019-04-24 $37.50 $37.86 $37.26 $37.30 $36.03 7,819
2019-04-23 $38.65 $38.65 $37.87 $37.93 $36.64 2,731
2019-04-22 $39.57 $39.57 $39.57 $39.57 $38.22 363
2019-04-18 $39.59 $39.63 $39.59 $39.60 $38.25 800
2019-04-17 $39.11 $39.11 $39.11 $39.11 $37.78 500
2019-04-16 $38.62 $38.68 $38.62 $38.68 $37.37 405
2019-04-15 $38.20 $38.20 $38.16 $38.16 $36.86 488
2019-04-12 $38.28 $38.29 $38.28 $38.29 $36.99 2,764
2019-04-11 $38.28 $38.28 $37.85 $37.90 $36.61 849
2019-04-10 $38.46 $38.46 $38.44 $38.44 $37.13 650
2019-04-09 $37.80 $37.89 $37.57 $37.86 $36.57 1,510
2019-04-08 $37.91 $38.30 $37.91 $38.21 $36.91 17,841
2019-04-05 $37.70 $37.85 $37.67 $37.78 $36.50 46,100
2019-04-04 $37.16 $37.25 $37.16 $37.18 $35.92 19,687
2019-04-03 $37.22 $37.35 $36.98 $36.98 $35.72 28,670
2019-04-02 $36.87 $36.87 $36.87 $36.87 $35.62 148
2019-04-01 $36.71 $37.26 $36.71 $36.80 $35.46 6,775
2019-03-29 $35.91 $36.33 $35.70 $35.92 $34.61 2,746
2019-03-28 $35.26 $35.26 $35.26 $35.26 $33.98 1,744
2019-03-27 $35.26 $35.26 $35.26 $35.26 $33.98 9
2019-03-26 $35.59 $35.59 $35.26 $35.26 $33.98 375
2019-03-25 $35.11 $35.89 $34.91 $35.12 $33.84 2,725
2019-03-22 $35.45 $35.45 $35.45 $35.45 $34.16 175
2019-03-21 $36.29 $36.29 $36.29 $36.29 $34.97 200
2019-03-20 $35.85 $35.85 $35.85 $35.85 $34.55 300
2019-03-19 $36.47 $36.47 $36.39 $36.39 $35.07 875
2019-03-18 $36.15 $36.26 $36.15 $36.26 $34.94 1,000
2019-03-15 $36.28 $36.28 $36.12 $36.12 $34.81 1,040
2019-03-14 $35.78 $35.78 $35.75 $35.75 $34.45 690
2019-03-13 $36.00 $36.04 $35.98 $36.04 $34.73 430
2019-03-12 $36.51 $36.56 $36.14 $36.56 $35.23 3,990
2019-03-11 $37.99 $38.01 $37.95 $37.95 $36.57 1,300
2019-03-08 $37.71 $37.92 $37.71 $37.81 $36.44 2,988
2019-03-07 $37.59 $38.03 $37.59 $37.96 $36.58 6,452
2019-03-06 $38.93 $38.93 $38.93 $38.93 $37.52 103
2019-03-05 $39.51 $39.51 $39.38 $39.38 $37.95 2,717
2019-03-04 $39.95 $39.95 $39.89 $39.89 $38.44 1,088
2019-03-01 $40.00 $40.41 $40.00 $40.14 $38.68 3,878
2019-02-28 $39.44 $39.44 $39.44 $39.44 $38.01 2
2019-02-27 $39.52 $39.52 $39.43 $39.44 $38.01 835
2019-02-26 $39.61 $39.64 $39.61 $39.63 $38.19 750
2019-02-25 $40.09 $40.15 $39.94 $39.95 $38.50 1,620
2019-02-22 $39.79 $39.90 $39.26 $39.80 $38.35 12,994
2019-02-21 $39.08 $39.08 $39.02 $39.02 $37.60 1,600
2019-02-20 $39.15 $39.28 $39.02 $39.02 $37.60 4,200
2019-02-19 $38.25 $38.25 $38.24 $38.24 $36.85 350
2019-02-15 $37.93 $38.21 $37.93 $38.21 $36.82 2,700
2019-02-14 $36.18 $36.48 $36.18 $36.48 $35.15 3,915
2019-02-13 $36.94 $37.15 $36.50 $36.50 $35.17 993
2019-02-12 $36.85 $36.99 $36.85 $36.99 $35.65 1,484
2019-02-11 $36.12 $36.12 $36.12 $36.12 $34.81 1,917
2019-02-08 $36.92 $36.92 $36.27 $36.27 $34.95 3,363
2019-02-07 $39.38 $39.60 $39.38 $39.60 $38.16 1,296
2019-02-06 $39.10 $39.36 $39.10 $39.30 $37.87 2,750
2019-02-05 $38.30 $38.30 $38.30 $38.30 $36.91 0
2019-02-04 $38.30 $38.30 $38.30 $38.30 $36.91 203
2019-02-01 $38.67 $38.67 $38.67 $38.67 $37.26 300
2019-01-31 $38.05 $38.05 $38.05 $38.05 $36.67 92
2019-01-30 $38.05 $38.05 $38.05 $38.05 $36.67 197
2019-01-29 $37.42 $37.42 $37.42 $37.42 $36.06 500
2019-01-28 $37.90 $37.90 $37.90 $37.90 $36.52 1,706
2019-01-25 $37.88 $38.52 $37.88 $38.34 $36.95 17,406
2019-01-24 $36.36 $36.36 $36.36 $36.36 $35.04 1,000
2019-01-23 $35.35 $35.50 $35.35 $35.50 $34.21 1,120
2019-01-22 $35.40 $35.97 $35.04 $35.30 $34.02 4,030
2019-01-18 $36.97 $36.97 $36.97 $36.97 $35.63 220
2019-01-17 $37.10 $37.10 $36.90 $36.91 $35.57 1,565
2019-01-16 $36.77 $36.77 $36.77 $36.77 $35.43 65
2019-01-15 $37.41 $37.41 $36.31 $36.77 $35.43 4,922
2019-01-14 $36.95 $36.95 $36.74 $36.84 $35.50 819
2019-01-11 $36.24 $36.87 $36.24 $36.87 $35.53 3,000
2019-01-10 $35.86 $36.15 $35.86 $36.15 $34.84 867
2019-01-09 $35.20 $36.20 $35.20 $36.20 $34.88 250
2019-01-08 $34.02 $34.02 $34.02 $34.02 $32.78 160
2019-01-07 $33.81 $33.81 $33.81 $33.81 $32.58 0
2019-01-04 $33.31 $33.87 $33.31 $33.81 $32.58 564
2019-01-03 $32.04 $32.75 $31.74 $32.29 $31.12 5,730
2019-01-02 $32.88 $32.88 $32.17 $32.33 $31.15 10,287
2018-12-31 $33.32 $33.32 $32.93 $32.95 $31.76 89,454
2018-12-28 $33.44 $33.45 $32.95 $32.96 $31.77 55,044
2018-12-27 $33.43 $33.43 $32.16 $33.11 $31.91 4,295
2018-12-26 $32.03 $32.98 $32.03 $32.98 $31.78 1,336
2018-12-24 $32.80 $33.25 $32.80 $32.98 $31.78 4,015
2018-12-21 $33.16 $34.34 $33.16 $34.00 $32.76 21,783
2018-12-20 $33.73 $33.73 $33.73 $33.73 $32.50 190
2018-12-19 $33.21 $35.05 $33.21 $34.18 $32.94 7,151
2018-12-18 $32.91 $33.26 $32.88 $33.26 $32.05 824
2018-12-17 $34.00 $34.15 $33.34 $33.34 $32.13 5,470
2018-12-14 $34.14 $34.14 $33.80 $33.80 $32.57 425
2018-12-13 $33.68 $33.70 $33.58 $33.65 $32.43 30,569
2018-12-12 $32.98 $34.16 $32.92 $33.55 $32.33 32,911
2018-12-11 $32.85 $32.88 $32.80 $32.87 $31.68 3,028
2018-12-10 $34.47 $34.47 $32.84 $32.99 $31.79 26,502
2018-12-07 $34.91 $34.91 $34.56 $34.64 $33.38 985
2018-12-06 $34.27 $34.97 $34.27 $34.91 $33.64 7,550
2018-12-04 $36.15 $36.29 $35.78 $35.97 $34.66 2,625
2018-12-03 $36.28 $36.28 $36.28 $36.28 $34.96 365
2018-11-30 $35.46 $36.28 $34.98 $36.28 $34.96 231,279
2018-11-29 $35.04 $36.07 $34.79 $36.07 $34.76 16,049
2018-11-28 $36.00 $36.00 $34.62 $35.06 $33.79 326,993
2018-11-27 $36.69 $36.69 $36.32 $36.56 $35.23 25,826
2018-11-26 $38.24 $38.60 $38.24 $38.58 $37.18 132,941
2018-11-23 $37.31 $38.75 $37.05 $38.75 $37.34 68,032
2018-11-21 $37.28 $37.28 $37.28 $37.28 $35.93 83,146
2018-11-20 $36.35 $37.48 $36.35 $36.53 $35.20 30,630
2018-11-19 $36.58 $37.31 $36.58 $37.31 $35.95 1,601
2018-11-16 $36.59 $37.07 $36.57 $37.03 $35.68 166,499
2018-11-15 $36.36 $36.82 $36.35 $36.82 $35.48 94,813
2018-11-14 $36.41 $36.60 $36.31 $36.60 $35.27 5,502
2018-11-13 $37.10 $37.35 $36.84 $36.84 $35.50 7,650
2018-11-12 $36.77 $37.10 $36.77 $36.81 $35.47 12,781
2018-11-09 $37.19 $37.19 $36.32 $36.55 $35.22 156,313
2018-11-08 $39.33 $39.33 $37.49 $37.85 $36.47 128,936
2018-11-07 $40.60 $40.79 $40.34 $40.79 $39.31 4,456
2018-11-06 $41.79 $41.81 $41.79 $41.81 $40.29 250
2018-11-05 $42.15 $42.55 $42.03 $42.10 $40.57 7,226
2018-11-02 $42.73 $42.82 $42.73 $42.80 $41.24 2,364
2018-11-01 $41.25 $41.25 $41.25 $41.25 $39.75 0
2018-10-31 $41.20 $41.25 $41.20 $41.25 $39.75 4,767
2018-10-30 $40.02 $40.19 $40.00 $40.19 $38.73 5,983
2018-10-29 $41.37 $41.55 $40.22 $40.24 $38.78 6,430
2018-10-26 $40.47 $43.00 $40.47 $41.61 $40.10 46,769
2018-10-25 $39.90 $41.48 $39.90 $41.42 $39.91 62,300
2018-10-24 $40.40 $40.40 $39.95 $39.95 $38.50 6,587
2018-10-23 $40.26 $41.93 $39.65 $41.93 $40.41 3,581
2018-10-22 $40.00 $40.03 $39.70 $39.80 $38.35 2,385
2018-10-19 $40.84 $40.88 $40.39 $40.55 $39.08 1,305
2018-10-18 $41.14 $41.14 $40.98 $40.98 $39.49 5,121
2018-10-17 $42.87 $42.87 $42.51 $42.51 $40.97 1,573
2018-10-16 $43.27 $43.27 $42.92 $42.92 $41.36 382
2018-10-15 $41.33 $42.92 $40.84 $42.91 $41.35 144,894
2018-10-12 $43.00 $43.00 $40.92 $40.94 $39.45 4,393
2018-10-11 $42.53 $42.53 $42.18 $42.18 $40.65 736
2018-10-10 $42.43 $42.50 $42.35 $42.35 $40.81 3,029
2018-10-09 $43.14 $44.21 $43.12 $43.90 $42.30 23,916
2018-10-08 $42.87 $46.87 $42.86 $46.83 $45.13 3,092
2018-10-05 $45.06 $45.07 $44.80 $45.06 $43.42 1,200
2018-10-04 $47.00 $47.00 $44.89 $45.71 $44.05 1,446
2018-10-03 $48.07 $48.07 $42.00 $47.90 $46.16 825
2018-10-02 $48.99 $49.05 $48.39 $49.03 $47.25 2,908
2018-10-01 $51.12 $51.45 $49.75 $49.94 $48.12 5,700
2018-09-28 $46.10 $46.47 $46.10 $46.47 $44.78 3,400
2018-09-27 $45.64 $46.34 $45.55 $46.34 $44.66 2,906
2018-09-26 $45.51 $46.49 $45.51 $46.49 $44.80 409
2018-09-25 $46.63 $46.63 $45.69 $45.69 $44.03 1,201
2018-09-24 $46.70 $46.74 $46.70 $46.74 $45.04 3,312
2018-09-21 $48.17 $48.17 $47.11 $47.83 $46.09 931
2018-09-20 $48.00 $48.37 $47.95 $48.05 $46.30 6,534
2018-09-19 $46.30 $46.30 $46.30 $46.30 $44.62 101
2018-09-18 $46.10 $46.44 $46.10 $46.30 $44.62 730
2018-09-17 $45.68 $45.68 $45.68 $45.68 $44.02 100
2018-09-14 $47.13 $47.50 $46.59 $46.59 $44.90 13,018
2018-09-13 $45.28 $47.53 $44.25 $46.92 $45.21 15,902
2018-09-12 $43.19 $44.87 $43.19 $44.84 $43.21 2,200
2018-09-11 $41.86 $41.95 $41.86 $41.95 $40.42 1,100
2018-09-10 $41.49 $42.05 $41.49 $42.01 $40.48 2,979
2018-09-07 $41.61 $42.05 $41.61 $41.70 $40.18 4,008
2018-09-06 $41.64 $42.07 $41.64 $41.85 $40.33 1,304
2018-09-05 $42.00 $42.00 $41.32 $41.60 $40.09 4,469
2018-09-04 $43.59 $44.59 $42.37 $42.43 $40.89 9,556
2018-08-31 $44.91 $44.91 $43.98 $44.05 $42.45 5,312
2018-08-30 $45.39 $45.43 $44.95 $45.28 $43.63 2,242
2018-08-29 $43.92 $45.53 $43.92 $45.52 $43.87 4,022
2018-08-28 $45.34 $45.34 $44.57 $44.62 $43.00 1,129
2018-08-27 $41.33 $43.21 $41.33 $42.97 $41.41 2,483
2018-08-24 $40.64 $40.65 $40.06 $40.11 $38.65 3,469
2018-08-23 $40.95 $41.03 $40.43 $40.50 $39.03 3,778
2018-08-22 $41.71 $41.71 $41.19 $41.32 $39.73 7,136
2018-08-21 $42.25 $42.25 $41.75 $41.75 $40.14 2,004
2018-08-20 $43.06 $43.06 $42.24 $42.25 $40.62 1,733
2018-08-17 $41.68 $42.30 $41.60 $42.30 $40.67 619
2018-08-16 $42.35 $42.35 $41.58 $41.58 $39.98 1,643
2018-08-15 $41.86 $41.86 $41.38 $41.38 $39.79 691
2018-08-14 $41.94 $42.50 $41.94 $42.50 $40.87 45,455
2018-08-13 $40.99 $41.32 $40.99 $41.24 $39.65 2,393
2018-08-10 $41.00 $41.30 $40.92 $41.25 $39.66 4,763
2018-08-09 $41.56 $41.58 $41.31 $41.42 $39.82 3,755
2018-08-08 $44.48 $44.78 $41.40 $41.61 $40.01 20,802
2018-08-07 $44.00 $44.17 $44.00 $44.17 $42.47 1,300
2018-08-06 $46.00 $46.00 $44.01 $44.01 $42.31 2,890
2018-08-03 $44.80 $44.80 $44.54 $44.54 $42.82 451
2018-08-02 $44.61 $44.61 $44.61 $44.61 $42.89 130
2018-08-01 $45.23 $45.23 $45.23 $45.23 $43.49 322
2018-07-31 $45.49 $45.77 $45.49 $45.77 $44.01 695
2018-07-30 $46.31 $46.31 $45.92 $46.07 $44.30 2,602
2018-07-27 $45.50 $45.50 $45.49 $45.49 $43.74 600
2018-07-26 $43.23 $44.70 $43.23 $44.69 $42.97 12,458
2018-07-25 $42.14 $42.14 $41.40 $41.75 $40.14 6,340
2018-07-24 $42.57 $42.94 $42.29 $42.40 $40.77 25,631
2018-07-23 $42.11 $42.13 $41.46 $41.46 $39.86 5,826
2018-07-20 $42.23 $42.38 $42.10 $42.10 $40.48 1,205
2018-07-19 $44.18 $44.18 $44.01 $44.01 $42.31 881
2018-07-18 $45.70 $45.70 $45.70 $45.70 $43.94 216
2018-07-17 $44.58 $44.81 $44.58 $44.81 $43.08 1,773
2018-07-16 $43.50 $43.65 $43.40 $43.60 $41.92 2,711
2018-07-13 $42.50 $42.50 $42.36 $42.36 $40.73 707
2018-07-12 $42.17 $42.26 $42.17 $42.23 $40.60 1,362
2018-07-11 $42.72 $42.72 $41.94 $42.01 $40.39 18,955
2018-07-10 $43.13 $43.16 $43.13 $43.16 $41.50 1,013
2018-07-09 $42.91 $42.91 $42.91 $42.91 $41.26 304
2018-07-06 $41.62 $42.09 $41.62 $42.09 $40.47 3,191
2018-07-05 $41.80 $42.04 $41.80 $41.98 $40.36 2,840
2018-07-03 $42.58 $42.72 $42.27 $42.27 $40.64 7,297
2018-07-02 $43.78 $44.00 $43.78 $44.00 $42.30 1,679
2018-06-29 $42.55 $44.11 $42.55 $44.11 $42.41 10,419
2018-06-28 $43.80 $43.80 $42.25 $42.25 $40.62 9,518
2018-06-27 $44.00 $44.38 $43.97 $44.00 $42.30 5,255
2018-06-26 $44.88 $44.96 $44.61 $44.61 $42.89 1,867
2018-06-25 $44.03 $44.82 $44.01 $44.57 $42.85 5,471
2018-06-22 $45.32 $45.32 $45.21 $45.32 $43.57 2,506
2018-06-21 $45.99 $46.02 $45.18 $45.24 $43.50 8,054
2018-06-20 $48.30 $48.30 $46.10 $46.50 $44.71 5,848
2018-06-19 $46.50 $47.08 $46.50 $47.08 $45.27 3,905
2018-06-18 $47.60 $47.79 $47.60 $47.76 $45.92 602
2018-06-15 $47.80 $47.80 $47.80 $47.80 $45.96 2,444
2018-06-14 $48.17 $48.82 $48.17 $48.73 $46.85 3,602
2018-06-13 $48.90 $48.90 $47.97 $47.97 $46.12 6,686
2018-06-12 $49.02 $49.02 $48.80 $48.92 $47.04 2,621
2018-06-11 $49.95 $49.95 $49.94 $49.94 $48.02 250
2018-06-08 $50.25 $50.25 $50.09 $50.15 $48.22 7,102
2018-06-07 $50.71 $50.71 $49.85 $50.07 $48.14 3,400
2018-06-06 $50.66 $50.70 $50.66 $50.68 $48.73 6,347
2018-06-05 $50.00 $50.00 $49.31 $49.49 $47.58 4,913
2018-06-04 $49.53 $49.70 $49.46 $49.46 $47.55 3,902
2018-06-01 $50.24 $50.24 $49.75 $49.87 $47.95 1,245
2018-05-31 $50.91 $50.91 $49.98 $50.01 $48.08 8,780
2018-05-30 $51.26 $51.58 $51.26 $51.39 $49.41 3,211
2018-05-29 $50.66 $51.10 $50.59 $50.59 $48.64 9,888
2018-05-25 $52.01 $52.10 $51.97 $51.97 $49.88 2,505
2018-05-24 $52.70 $52.70 $51.94 $52.25 $50.15 2,662
2018-05-23 $54.00 $54.00 $52.70 $53.39 $51.24 8,465
2018-05-22 $54.99 $55.00 $54.48 $54.48 $52.29 2,213
2018-05-21 $54.50 $54.50 $54.50 $54.50 $52.30 2
2018-05-18 $54.50 $54.50 $54.50 $54.50 $52.31 1,460
2018-05-17 $54.95 $54.95 $54.51 $54.51 $52.31 10,185
2018-05-16 $57.32 $57.32 $55.32 $55.61 $53.37 22,162
2018-05-15 $58.58 $58.58 $58.58 $58.58 $56.22 18
2018-05-14 $58.85 $58.85 $58.58 $58.58 $56.22 495
2018-05-11 $58.23 $58.23 $58.23 $58.23 $55.88 125
2018-05-10 $58.77 $59.01 $58.77 $58.77 $56.40 2,060
2018-05-09 $56.86 $56.86 $56.86 $56.86 $54.57 291
2018-05-08 $56.25 $56.25 $56.25 $56.25 $53.98 3,100
2018-05-07 $56.02 $56.02 $56.01 $56.01 $53.75 1,730
2018-05-04 $56.33 $56.33 $56.33 $56.33 $54.06 650
2018-05-03 $56.62 $56.62 $56.62 $56.62 $54.34 0
2018-05-02 $56.26 $56.92 $56.26 $56.62 $54.34 3,455
2018-05-01 $56.05 $56.05 $56.05 $56.05 $53.79 0
2018-04-30 $56.33 $56.33 $56.05 $56.05 $53.79 2,715
2018-04-27 $56.41 $56.66 $56.41 $56.66 $54.38 445
2018-04-26 $56.35 $56.38 $56.24 $56.38 $54.11 1,935
2018-04-25 $56.70 $56.70 $56.36 $56.36 $54.09 857
2018-04-24 $56.60 $56.60 $56.28 $56.28 $54.01 2,200
2018-04-23 $56.67 $56.67 $56.66 $56.66 $54.38 2,000
2018-04-20 $56.87 $57.05 $56.87 $57.05 $54.75 200
2018-04-19 $57.07 $57.07 $57.07 $57.07 $54.77 280
2018-04-18 $58.06 $58.06 $57.96 $57.96 $55.63 1,145
2018-04-17 $57.42 $57.42 $57.42 $57.42 $55.11 0
2018-04-16 $57.42 $57.42 $57.42 $57.42 $55.11 100
2018-04-13 $58.05 $58.05 $58.05 $58.05 $55.71 560
2018-04-12 $57.63 $57.74 $57.62 $57.72 $55.40 22,956
2018-04-11 $57.45 $57.45 $57.45 $57.45 $55.14 82
2018-04-10 $56.15 $57.46 $56.15 $57.45 $55.14 1,880
2018-04-09 $57.00 $57.00 $56.71 $56.85 $54.56 3,740
2018-04-06 $57.12 $57.12 $57.12 $57.12 $54.82 120
2018-04-05 $56.83 $56.91 $56.83 $56.84 $54.55 505
2018-04-04 $54.02 $54.64 $54.00 $54.64 $52.44 4,797
2018-04-03 $54.77 $55.24 $54.77 $55.24 $53.02 644
2018-04-02 $53.66 $53.66 $53.50 $53.50 $51.35 400
2018-03-29 $52.83 $52.83 $52.83 $52.83 $50.61 802
2018-03-28 $52.84 $52.84 $52.83 $52.83 $50.61 526
2018-03-27 $52.98 $52.98 $52.73 $52.73 $50.52 1,600
2018-03-26 $53.46 $53.56 $53.46 $53.56 $51.31 307
2018-03-23 $54.71 $54.71 $52.83 $53.86 $51.60 9,163
2018-03-22 $54.49 $55.23 $54.49 $54.66 $52.37 2,200
2018-03-21 $56.50 $56.50 $56.50 $56.50 $54.13 237
2018-03-20 $56.19 $56.19 $54.82 $55.06 $52.75 10,467
2018-03-19 $54.44 $54.61 $54.44 $54.61 $52.32 300
2018-03-16 $55.70 $55.91 $55.70 $55.86 $53.52 5,742
2018-03-15 $56.03 $56.03 $56.03 $56.03 $53.68 400
2018-03-14 $56.38 $56.50 $56.22 $56.22 $53.86 1,050
2018-03-13 $56.67 $56.67 $56.67 $56.67 $54.29 300
2018-03-12 $58.35 $58.46 $58.03 $58.03 $55.60 45,050
2018-03-09 $57.96 $57.96 $57.51 $57.51 $55.10 1,419
2018-03-08 $52.75 $57.42 $52.75 $57.30 $54.90 2,137
2018-03-07 $52.89 $52.89 $52.44 $52.75 $50.54 32,549
2018-03-06 $52.50 $52.82 $52.50 $52.82 $50.60 1,011
2018-03-05 $52.63 $52.81 $52.63 $52.69 $50.48 2,569
2018-03-02 $52.00 $52.95 $51.80 $52.87 $50.65 71,850
2018-03-01 $53.45 $53.49 $52.78 $52.82 $50.60 1,922
2018-02-28 $55.16 $55.16 $55.16 $55.16 $52.85 2,830
2018-02-27 $56.08 $56.08 $56.08 $56.08 $53.73 0
2018-02-26 $55.64 $56.08 $55.64 $56.08 $53.73 1,508
2018-02-23 $55.55 $55.75 $55.55 $55.69 $53.35 5,285
2018-02-22 $55.60 $56.40 $55.55 $56.40 $54.03 2,600
2018-02-21 $55.33 $55.33 $55.33 $55.33 $53.01 0
2018-02-20 $55.47 $55.47 $55.24 $55.33 $53.01 690
2018-02-16 $55.80 $55.80 $55.47 $55.48 $53.15 1,300
2018-02-15 $55.50 $55.50 $55.50 $55.50 $53.17 900
2018-02-14 $54.93 $56.30 $54.86 $56.30 $53.94 450
2018-02-13 $56.09 $57.26 $55.68 $57.26 $54.86 1,485
2018-02-12 $55.21 $55.21 $54.96 $54.96 $52.66 1,570
2018-02-09 $55.36 $55.36 $52.13 $53.05 $50.83 10,185
2018-02-08 $55.55 $56.03 $53.99 $54.04 $51.77 10,675
2018-02-07 $55.94 $55.94 $55.92 $55.92 $53.57 995
2018-02-06 $55.69 $55.87 $55.53 $55.53 $53.20 4,716
2018-02-05 $55.56 $55.71 $54.86 $54.99 $52.68 3,233
2018-02-02 $58.83 $58.83 $58.83 $58.83 $56.36 75
2018-02-01 $58.83 $58.83 $58.83 $58.83 $56.36 75
2018-01-31 $58.83 $58.83 $58.83 $58.83 $56.36 300
2018-01-30 $58.95 $58.95 $58.95 $58.95 $56.48 47
2018-01-29 $59.42 $59.42 $58.95 $58.95 $56.48 2,026
2018-01-26 $59.91 $60.22 $59.91 $60.21 $57.68 900
2018-01-25 $60.28 $60.28 $59.90 $59.90 $57.39 425
2018-01-24 $60.00 $60.60 $60.00 $60.39 $57.86 1,585
2018-01-23 $58.70 $59.41 $58.70 $59.22 $56.74 1,152
2018-01-22 $58.61 $59.00 $58.39 $59.00 $56.53 990
2018-01-19 $59.17 $59.30 $59.14 $59.14 $56.66 2,423
2018-01-18 $59.00 $59.00 $59.00 $59.00 $56.53 250
2018-01-17 $59.15 $59.15 $59.15 $59.15 $56.67 3,250
2018-01-16 $59.63 $59.65 $58.82 $59.15 $56.67 3,108
2018-01-12 $59.32 $59.45 $59.21 $59.28 $56.79 3,755
2018-01-11 $59.02 $59.12 $59.02 $59.12 $56.64 1,180
2018-01-10 $60.00 $60.00 $60.00 $60.00 $57.48 300
2018-01-09 $60.30 $60.30 $60.30 $60.30 $57.77 325
2018-01-08 $60.69 $60.72 $60.43 $60.72 $58.17 2,000
2018-01-05 $61.05 $61.39 $61.05 $61.31 $58.74 3,641
2018-01-04 $60.11 $60.25 $59.99 $60.10 $57.58 6,155
2018-01-03 $59.00 $59.41 $59.00 $59.40 $56.91 819
2018-01-02 $58.00 $58.79 $58.00 $58.79 $56.32 4,087
2017-12-29 $58.23 $58.30 $58.23 $58.30 $55.85 714
2017-12-28 $58.74 $58.74 $58.74 $58.74 $56.28 821
2017-12-27 $58.25 $58.26 $58.25 $58.26 $55.82 1,259
2017-12-26 $59.06 $59.06 $59.06 $59.06 $56.58 0
2017-12-22 $59.06 $59.06 $59.06 $59.06 $56.58 134
2017-12-21 $60.00 $60.07 $60.00 $60.07 $57.55 230
2017-12-20 $59.05 $59.05 $58.84 $58.84 $56.37 415
2017-12-19 $58.15 $59.70 $58.15 $59.38 $56.89 5,926
2017-12-18 $56.75 $56.99 $56.75 $56.99 $54.60 6,640
2017-12-15 $53.53 $56.25 $53.53 $55.92 $53.57 2,531
2017-12-14 $51.79 $51.79 $51.06 $51.06 $48.92 3,745
2017-12-13 $51.80 $52.26 $51.80 $52.26 $50.07 980
2017-12-12 $51.88 $52.41 $51.87 $52.16 $49.97 2,677
2017-12-11 $52.10 $52.10 $52.03 $52.03 $49.85 5,175
2017-12-08 $52.81 $52.81 $52.81 $52.81 $50.60 110
2017-12-07 $51.90 $52.44 $51.80 $51.84 $49.67 4,511
2017-12-06 $52.02 $52.09 $51.98 $51.98 $49.80 1,521
2017-12-05 $53.04 $53.04 $53.04 $53.04 $50.82 0
2017-12-04 $53.56 $53.56 $52.94 $53.04 $50.82 1,945
2017-12-01 $54.10 $54.10 $53.02 $53.23 $51.00 1,710
2017-11-30 $51.90 $54.18 $51.90 $54.14 $51.87 9,417
2017-11-29 $52.92 $52.92 $52.40 $52.73 $50.52 1,385
2017-11-28 $53.05 $53.09 $52.75 $52.75 $50.54 2,416
2017-11-27 $53.87 $53.87 $52.87 $53.07 $50.84 2,170
2017-11-24 $53.47 $53.78 $53.47 $53.66 $51.41 1,350
2017-11-22 $53.89 $53.89 $53.33 $53.60 $51.35 2,032
2017-11-21 $52.22 $53.84 $52.00 $53.00 $50.78 5,490
2017-11-20 $52.40 $52.40 $52.10 $52.10 $49.92 1,580
2017-11-17 $52.17 $52.21 $51.98 $51.98 $49.80 2,507
2017-11-16 $52.67 $52.84 $52.33 $52.42 $50.22 2,933
2017-11-15 $51.49 $52.06 $51.49 $51.95 $49.77 2,313
2017-11-14 $52.43 $52.44 $51.64 $51.95 $49.77 29,299
2017-11-13 $52.45 $53.78 $52.45 $52.59 $50.38 47,487
2017-11-10 $52.05 $52.74 $52.05 $52.74 $50.53 1,927
2017-11-09 $52.24 $52.24 $51.39 $52.20 $50.01 7,005
2017-11-08 $54.93 $54.93 $51.89 $52.05 $49.87 66,543
2017-11-07 $60.15 $60.30 $60.06 $60.07 $57.55 4,530
2017-11-06 $62.15 $62.15 $62.15 $62.15 $59.54 0
2017-11-03 $63.12 $63.14 $62.15 $62.15 $59.54 855
2017-11-02 $60.57 $60.57 $60.56 $60.56 $58.02 356
2017-11-01 $61.10 $61.10 $61.10 $61.10 $58.54 100
2017-10-31 $60.86 $60.86 $60.86 $60.86 $58.31 225
2017-10-30 $61.31 $61.31 $60.94 $61.09 $58.53 661
2017-10-27 $60.26 $60.26 $60.26 $60.26 $57.73 100
2017-10-26 $61.21 $61.21 $61.18 $61.18 $58.61 2,490
2017-10-25 $62.25 $62.25 $61.32 $61.32 $58.75 1,300
2017-10-24 $61.65 $61.67 $61.55 $61.63 $59.05 825
2017-10-23 $62.29 $62.29 $61.98 $62.00 $59.40 1,272
2017-10-20 $63.00 $63.00 $62.45 $62.45 $59.83 2,888
2017-10-19 $63.20 $63.20 $63.20 $63.20 $60.55 400
2017-10-18 $63.00 $63.00 $63.00 $63.00 $60.36 257
2017-10-17 $62.37 $63.00 $62.37 $63.00 $60.36 450
2017-10-16 $62.70 $62.71 $62.70 $62.71 $60.08 798
2017-10-13 $62.70 $62.70 $62.70 $62.70 $60.07 3,998
2017-10-12 $62.27 $62.27 $62.15 $62.15 $59.54 365
2017-10-11 $63.13 $63.13 $62.75 $62.75 $60.12 500
2017-10-10 $61.00 $62.88 $61.00 $62.79 $60.16 2,275
2017-10-09 $58.83 $61.50 $58.83 $61.50 $58.92 967
2017-10-06 $61.48 $61.48 $61.48 $61.48 $58.90 700
2017-10-05 $61.25 $61.48 $61.25 $61.27 $58.70 1,750
2017-10-04 $63.51 $63.51 $62.66 $62.66 $60.03 600
2017-10-03 $63.00 $63.69 $62.95 $63.69 $61.02 3,500
2017-10-02 $61.50 $62.60 $61.21 $62.50 $59.88 2,657
2017-09-29 $60.93 $61.05 $60.93 $61.05 $58.49 915
2017-09-28 $60.00 $60.09 $60.00 $60.09 $57.57 200
2017-09-27 $60.02 $60.19 $60.02 $60.19 $57.67 4,145
2017-09-26 $59.71 $59.71 $59.71 $59.71 $57.21 355
2017-09-25 $60.67 $60.67 $59.90 $59.90 $57.39 2,679
2017-09-22 $60.73 $60.73 $60.70 $60.70 $58.15 200
2017-09-21 $59.19 $59.96 $59.19 $59.96 $57.45 970
2017-09-20 $59.15 $59.15 $59.15 $59.15 $56.67 6
2017-09-19 $59.15 $59.15 $59.15 $59.15 $56.67 2,040
2017-09-18 $59.55 $59.55 $58.81 $58.81 $56.34 442
2017-09-15 $59.12 $59.30 $59.11 $59.30 $56.81 3,574
2017-09-14 $58.70 $58.70 $58.70 $58.70 $56.24 0
2017-09-13 $58.60 $58.70 $58.50 $58.70 $56.24 740
2017-09-12 $58.62 $58.75 $58.62 $58.70 $56.24 1,680
2017-09-11 $58.41 $58.52 $58.09 $58.09 $55.65 2,070
2017-09-08 $58.56 $58.56 $58.56 $58.56 $56.10 0
2017-09-07 $58.00 $58.85 $58.00 $58.56 $56.10 3,071
2017-09-06 $56.55 $57.55 $56.55 $57.55 $55.14 3,969
2017-09-05 $56.51 $56.51 $56.51 $56.51 $54.14 304
2017-09-01 $56.82 $57.05 $56.82 $57.05 $54.66 1,501
2017-08-31 $54.73 $55.66 $54.73 $55.66 $53.33 1,286
2017-08-30 $54.75 $54.76 $54.75 $54.76 $52.46 600
2017-08-29 $54.00 $54.00 $54.00 $54.00 $51.74 10
2017-08-28 $54.66 $54.80 $54.00 $54.00 $51.74 5,432
2017-08-25 $54.83 $54.83 $54.83 $54.83 $52.53 16
2017-08-24 $54.83 $54.83 $54.83 $54.83 $52.53 310
2017-08-23 $54.61 $54.75 $54.61 $54.75 $52.45 1,110
2017-08-22 $54.00 $54.30 $53.95 $54.30 $51.91 2,796
2017-08-21 $54.10 $54.10 $54.10 $54.10 $51.72 360
2017-08-18 $54.19 $54.19 $53.88 $53.88 $51.51 2,253
2017-08-17 $53.91 $53.93 $53.79 $53.79 $51.42 500
2017-08-16 $53.00 $53.07 $53.00 $53.00 $50.67 500
2017-08-15 $52.66 $52.66 $52.66 $52.66 $50.34 226
2017-08-14 $52.63 $52.63 $52.63 $52.63 $50.31 100
2017-08-11 $52.53 $52.53 $52.08 $52.31 $50.01 8,300
2017-08-10 $53.12 $53.12 $53.12 $53.12 $50.78 190
2017-08-09 $54.42 $54.42 $53.75 $53.95 $51.57 14,975
2017-08-08 $55.03 $55.37 $55.03 $55.27 $52.84 11,640
2017-08-07 $52.75 $56.50 $52.75 $56.50 $54.01 10,185
2017-08-04 $53.03 $53.03 $53.03 $53.03 $50.69 265
2017-08-03 $54.96 $55.00 $53.29 $53.35 $51.00 3,122
2017-08-02 $54.01 $54.01 $53.47 $53.99 $51.61 2,859
2017-08-01 $54.44 $54.44 $53.68 $53.96 $51.58 4,977
2017-07-31 $54.81 $55.06 $54.81 $55.06 $52.64 7,111
2017-07-28 $55.11 $55.46 $55.11 $55.40 $52.96 2,712
2017-07-27 $55.50 $55.50 $54.69 $55.10 $52.67 1,352
2017-07-26 $56.32 $56.32 $55.00 $55.60 $53.15 9,353
2017-07-25 $56.72 $56.72 $56.72 $56.72 $54.22 544
2017-07-24 $57.14 $57.76 $56.72 $56.72 $54.22 4,666
2017-07-21 $55.73 $56.55 $55.73 $56.55 $54.06 747
2017-07-20 $55.00 $56.95 $55.00 $56.95 $54.44 3,015
2017-07-19 $54.11 $54.11 $54.11 $54.11 $51.73 151
2017-07-18 $53.27 $54.34 $53.27 $54.34 $51.94 669
2017-07-17 $52.73 $53.05 $52.73 $52.95 $50.62 750
2017-07-14 $53.13 $53.23 $53.13 $53.23 $50.89 1,977
2017-07-13 $52.65 $53.45 $52.65 $53.45 $51.09 4,127
2017-07-12 $51.86 $52.47 $51.86 $52.46 $50.15 1,077
2017-07-11 $50.78 $51.31 $50.78 $51.30 $49.04 3,506
2017-07-10 $49.75 $49.75 $49.75 $49.75 $47.56 173
2017-07-07 $49.19 $49.76 $49.00 $49.75 $47.56 6,432
2017-07-06 $49.50 $49.50 $48.93 $48.98 $46.82 44,559
2017-07-05 $48.75 $49.47 $48.75 $49.11 $46.95 21,442
2017-07-03 $48.35 $48.35 $47.46 $47.46 $45.37 500
2017-06-30 $49.10 $49.39 $49.10 $49.35 $47.18 8,043
2017-06-29 $48.40 $48.58 $48.40 $48.58 $46.44 400
2017-06-28 $48.40 $48.61 $48.12 $48.61 $46.47 1,865
2017-06-27 $48.51 $48.51 $47.63 $47.63 $45.53 1,500
2017-06-26 $48.26 $48.50 $47.98 $48.50 $46.36 3,200
2017-06-23 $47.64 $47.79 $47.50 $47.59 $45.49 3,200
2017-06-22 $47.76 $48.11 $47.76 $48.00 $45.89 4,300
2017-06-21 $46.94 $46.94 $46.94 $46.94 $44.87 1,265
2017-06-20 $47.00 $47.00 $47.00 $47.00 $44.93 0
2017-06-19 $46.81 $47.00 $46.81 $47.00 $44.93 4,165
2017-06-16 $46.12 $46.12 $46.12 $46.12 $44.09 1,000
2017-06-15 $46.81 $46.81 $46.66 $46.66 $44.60 616
2017-06-14 $47.35 $47.35 $47.35 $47.35 $45.27 75
2017-06-13 $47.55 $47.55 $47.35 $47.35 $45.27 5,271
2017-06-12 $46.95 $47.26 $46.70 $47.26 $45.18 10,567
2017-06-09 $46.52 $46.54 $46.52 $46.54 $44.49 700
2017-06-08 $46.22 $46.27 $46.20 $46.25 $44.21 1,910
2017-06-07 $46.31 $46.95 $46.31 $46.95 $44.88 3,300
2017-06-06 $46.26 $46.26 $46.26 $46.26 $44.22 400
2017-06-05 $46.15 $46.22 $46.00 $46.22 $44.18 1,265
2017-06-02 $45.90 $46.30 $45.60 $46.00 $43.97 1,736
2017-06-01 $46.02 $46.26 $45.93 $46.25 $44.21 7,785
2017-05-31 $45.52 $45.71 $45.25 $45.29 $43.30 7,724
2017-05-30 $45.88 $45.96 $45.32 $45.96 $43.94 4,296
2017-05-26 $46.05 $46.05 $45.96 $45.96 $43.94 2,711
2017-05-25 $47.33 $47.33 $45.94 $45.94 $43.92 2,000
2017-05-24 $46.89 $46.95 $46.80 $46.86 $44.80 6,655
2017-05-23 $48.50 $48.50 $46.70 $47.10 $45.03 9,647
2017-05-22 $47.63 $49.03 $47.63 $49.01 $46.85 2,800
2017-05-19 $46.80 $47.37 $46.76 $47.13 $45.05 4,100
2017-05-18 $46.00 $46.20 $45.75 $46.20 $44.05 824
2017-05-17 $45.98 $46.26 $45.98 $46.26 $44.00 380
2017-05-16 $46.46 $47.21 $46.46 $47.21 $44.90 37,596
2017-05-15 $46.40 $46.56 $46.38 $46.48 $44.21 2,812
2017-05-12 $46.33 $46.33 $45.64 $46.05 $43.80 7,161
2017-05-11 $44.45 $47.10 $44.45 $46.69 $44.41 21,483
2017-05-10 $43.27 $43.34 $43.27 $43.30 $41.18 714
2017-05-09 $42.53 $42.64 $42.48 $42.50 $40.42 1,472
2017-05-08 $42.85 $43.32 $42.31 $42.70 $40.61 5,427
2017-05-05 $43.12 $43.12 $42.72 $43.12 $41.01 601
2017-05-04 $42.87 $42.93 $42.59 $42.93 $40.83 4,908
2017-05-03 $43.49 $43.49 $42.85 $43.00 $40.90 49,136
2017-05-02 $43.79 $43.79 $42.30 $43.21 $41.10 99,002
2017-05-01 $42.52 $43.80 $42.52 $43.39 $41.27 3,161
2017-04-28 $42.92 $42.92 $42.50 $42.61 $40.53 3,098
2017-04-27 $42.34 $42.58 $41.95 $42.50 $40.42 4,195
2017-04-26 $42.62 $42.88 $41.99 $41.99 $39.94 86,499
2017-04-25 $43.00 $43.18 $42.25 $42.30 $40.23 4,875
2017-04-24 $42.73 $43.09 $42.50 $42.62 $40.53 14,037
2017-04-21 $42.20 $42.20 $41.86 $42.02 $39.96 22,883
2017-04-20 $41.53 $42.71 $41.53 $42.50 $40.42 13,301
2017-04-19 $41.49 $41.49 $41.15 $41.28 $39.26 15,239
2017-04-18 $42.58 $42.58 $41.32 $41.35 $39.33 17,418
2017-04-17 $41.31 $42.67 $41.31 $41.58 $39.55 25,167
2017-04-13 $42.68 $42.68 $40.72 $40.82 $38.82 24,448
2017-04-12 $42.09 $42.27 $42.00 $42.00 $39.94 14,295
2017-04-11 $42.09 $42.15 $42.09 $42.15 $40.09 5,860
2017-04-10 $41.93 $42.35 $41.93 $42.07 $40.01 14,351
2017-04-07 $41.88 $41.88 $41.25 $41.52 $39.49 8,749
2017-04-06 $42.40 $42.40 $41.81 $41.83 $39.78 41,092
2017-04-05 $42.53 $42.53 $42.36 $42.40 $40.33 6,623
2017-04-04 $44.07 $44.07 $42.51 $42.52 $40.44 8,225
2017-04-03 $45.33 $45.33 $44.10 $44.20 $42.04 5,100
2017-03-31 $45.38 $45.42 $45.32 $45.33 $43.11 1,400
2017-03-30 $45.87 $45.87 $45.87 $45.87 $43.63 2,000
2017-03-29 $45.71 $45.71 $45.71 $45.71 $43.39 3,100
2017-03-28 $45.87 $46.38 $45.87 $46.38 $44.02 800
2017-03-27 $44.45 $45.64 $44.45 $45.64 $43.32 3,000
2017-03-24 $45.26 $45.26 $45.17 $45.18 $42.89 1,600
2017-03-23 $44.85 $45.09 $44.85 $45.04 $42.75 11,700
2017-03-22 $44.73 $45.09 $44.53 $45.09 $42.80 3,600
2017-03-21 $47.02 $47.31 $45.51 $45.51 $43.20 5,700
2017-03-20 $46.32 $46.32 $46.32 $46.32 $43.97 0
2017-03-17 $46.78 $46.84 $46.32 $46.32 $43.97 1,000
2017-03-16 $46.79 $47.09 $46.50 $46.59 $44.22 2,500
2017-03-15 $46.41 $46.80 $45.74 $46.79 $44.41 2,700
2017-03-14 $45.90 $45.93 $45.90 $45.93 $43.60 800
2017-03-13 $44.81 $46.03 $44.81 $45.94 $43.61 3,600
2017-03-10 $45.02 $45.27 $44.57 $44.62 $42.35 11,000
2017-03-09 $45.55 $45.60 $43.77 $44.35 $42.10 13,400
2017-03-08 $45.56 $45.97 $45.56 $45.97 $43.63 16,000
2017-03-07 $45.93 $45.93 $45.64 $45.74 $43.42 2,700
2017-03-06 $45.80 $45.80 $45.80 $45.80 $43.47 200
2017-03-03 $45.77 $46.33 $45.77 $46.33 $43.98 4,400
2017-03-02 $45.19 $45.56 $45.19 $45.54 $43.23 2,100
2017-03-01 $45.46 $45.46 $45.46 $45.46 $43.15 200
2017-02-28 $44.82 $44.82 $44.08 $44.38 $42.13 47,400
2017-02-27 $45.66 $45.66 $44.90 $45.35 $43.05 18,200
2017-02-24 $46.76 $46.76 $45.24 $45.45 $43.14 14,100
2017-02-23 $47.64 $47.64 $47.50 $47.50 $45.09 31,100
2017-02-22 $46.80 $47.12 $46.80 $47.12 $44.73 2,300
2017-02-21 $46.41 $47.15 $46.41 $47.01 $44.62 16,700
2017-02-17 $46.42 $46.51 $46.35 $46.51 $44.15 3,100
2017-02-16 $46.77 $46.97 $46.66 $46.66 $44.29 4,800
2017-02-15 $45.90 $47.12 $45.90 $46.92 $44.54 9,700
2017-02-14 $45.50 $46.64 $45.49 $46.46 $44.10 6,200
2017-02-13 $44.85 $45.37 $44.85 $45.34 $43.04 17,500
2017-02-10 $44.16 $44.59 $44.16 $44.55 $42.29 59,300
2017-02-09 $43.03 $43.53 $43.03 $43.53 $41.32 13,200
2017-02-08 $43.75 $43.75 $42.88 $43.26 $41.06 31,400
2017-02-07 $43.90 $44.13 $43.89 $44.07 $41.83 14,500
2017-02-06 $44.24 $44.25 $43.84 $44.23 $41.98 51,900
2017-02-03 $44.10 $44.59 $44.10 $44.32 $42.07 6,700
2017-02-02 $44.48 $44.48 $43.84 $44.25 $42.00 8,900
2017-02-01 $43.82 $44.29 $43.82 $44.29 $42.04 6,033
2017-01-31 $44.00 $44.33 $43.40 $43.97 $41.73 15,539
2017-01-30 $45.00 $45.02 $44.25 $44.25 $42.00 53,407
2017-01-27 $45.16 $45.16 $44.86 $45.04 $42.75 26,599
2017-01-26 $45.20 $45.25 $44.95 $45.00 $42.71 14,528
2017-01-25 $44.58 $45.55 $44.58 $45.31 $43.01 16,415
2017-01-24 $43.00 $44.27 $43.00 $44.18 $41.94 34,734
2017-01-23 $42.98 $43.57 $42.22 $42.73 $40.56 44,391
2017-01-20 $43.00 $43.00 $43.00 $43.00 $40.82 613
2017-01-19 $43.00 $43.00 $43.00 $43.00 $40.82 0
2017-01-18 $43.00 $43.00 $43.00 $43.00 $40.82 0
2017-01-17 $43.00 $43.00 $43.00 $43.00 $40.82 200
2017-01-13 $44.10 $44.10 $44.10 $44.10 $41.86 335
2017-01-12 $44.00 $44.00 $44.00 $44.00 $41.77 250
2017-01-11 $44.29 $44.29 $44.00 $44.00 $41.77 5,000
2017-01-10 $43.30 $43.30 $43.30 $43.30 $41.10 0
2017-01-09 $43.30 $43.30 $43.30 $43.30 $41.10 200
2017-01-06 $45.65 $45.95 $45.65 $45.95 $43.61 3,600
2017-01-05 $43.30 $43.30 $43.30 $43.30 $41.10 900
2017-01-04 $43.30 $43.30 $43.30 $43.30 $41.10 0
2017-01-03 $43.30 $43.30 $43.30 $43.30 $41.10 3,420
2016-12-30 $43.91 $43.91 $43.91 $43.91 $41.68 0
2016-12-29 $43.91 $43.91 $43.91 $43.91 $41.68 0
2016-12-28 $43.91 $43.91 $43.91 $43.91 $41.68 3,078
2016-12-27 $43.26 $43.26 $43.26 $43.26 $41.06 0
2016-12-23 $43.26 $43.26 $43.26 $43.26 $41.06 160
2016-12-22 $43.10 $43.18 $43.09 $43.18 $40.99 17,561
2016-12-21 $43.70 $43.70 $43.70 $43.70 $41.48 0
2016-12-20 $43.70 $43.70 $43.58 $43.70 $41.48 12,558
2016-12-19 $44.46 $44.46 $43.60 $43.60 $41.39 855
2016-12-16 $44.68 $44.68 $44.68 $44.68 $42.41 0
2016-12-15 $44.68 $44.69 $44.68 $44.68 $42.41 965
2016-12-14 $45.33 $45.33 $44.52 $44.52 $42.26 2,737
2016-12-13 $45.90 $45.90 $45.77 $45.77 $43.45 13,528
2016-12-12 $45.85 $45.85 $45.25 $45.25 $42.95 1,613
2016-12-09 $46.47 $46.47 $46.47 $46.47 $44.11 1,509
2016-12-08 $47.26 $47.26 $45.92 $45.92 $43.59 2,858
2016-12-07 $45.01 $46.44 $45.00 $46.44 $44.09 7,802
2016-12-06 $42.33 $44.30 $42.33 $44.30 $42.05 2,114
2016-12-05 $42.29 $42.41 $42.29 $42.41 $40.26 2,143
2016-12-02 $41.71 $41.71 $41.71 $41.71 $39.59 1,500
2016-12-01 $37.78 $37.78 $37.78 $37.78 $35.86 76
2016-11-30 $37.78 $37.78 $37.78 $37.78 $35.86 0
2016-11-29 $37.52 $37.78 $37.52 $37.78 $35.86 1,832
2016-11-28 $38.55 $38.55 $38.09 $38.10 $36.16 1,600
2016-11-25 $37.50 $37.50 $37.50 $37.50 $35.60 0
2016-11-23 $37.86 $37.86 $37.50 $37.50 $35.60 865
2016-11-22 $37.87 $37.87 $37.87 $37.87 $35.94 127
2016-11-21 $35.26 $35.26 $35.26 $35.26 $33.40 0
2016-11-18 $35.26 $35.26 $35.26 $35.26 $33.40 0
2016-11-17 $35.26 $35.26 $35.26 $35.26 $33.40 0
2016-11-16 $35.26 $35.26 $35.26 $35.26 $33.40 0
2016-11-15 $35.26 $35.26 $35.26 $35.26 $33.40 0
2016-11-14 $35.55 $35.55 $35.23 $35.26 $33.40 3,685
2016-11-11 $35.01 $35.21 $35.00 $35.21 $33.35 300
2016-11-10 $36.13 $36.15 $36.13 $36.15 $34.24 1,018
2016-11-09 $37.54 $37.54 $37.54 $37.54 $35.56 0
2016-11-08 $37.54 $37.54 $37.54 $37.54 $35.56 0
2016-11-07 $37.53 $37.60 $37.45 $37.54 $35.56 5,561
2016-11-04 $38.56 $38.56 $38.56 $38.56 $36.52 0
2016-11-03 $38.15 $38.56 $38.15 $38.56 $36.52 228
2016-11-02 $41.16 $41.16 $41.16 $41.16 $38.99 0
2016-11-01 $41.16 $41.16 $41.16 $41.16 $38.99 306
2016-10-31 $40.78 $40.78 $40.78 $40.78 $38.63 0
2016-10-28 $40.78 $40.78 $40.78 $40.78 $38.63 0
2016-10-27 $40.78 $40.78 $40.78 $40.78 $38.63 100
2016-10-26 $41.00 $41.00 $41.00 $41.00 $38.84 0
2016-10-25 $41.00 $41.00 $41.00 $41.00 $38.84 0
2016-10-24 $41.00 $41.00 $41.00 $41.00 $38.84 0
2016-10-21 $41.00 $41.00 $41.00 $41.00 $38.84 0
2016-10-20 $41.00 $41.00 $41.00 $41.00 $38.84 0
2016-10-19 $41.00 $41.00 $41.00 $41.00 $38.84 0
2016-10-18 $41.00 $41.00 $41.00 $41.00 $38.84 1,340
2016-10-17 $41.88 $41.88 $41.88 $41.88 $39.67 0
2016-10-14 $41.88 $41.88 $41.88 $41.88 $39.67 0
2016-10-13 $41.88 $41.88 $41.88 $41.88 $39.67 0
2016-10-12 $41.88 $41.88 $41.88 $41.88 $39.67 0
2016-10-11 $41.88 $41.88 $41.88 $41.88 $39.67 0
2016-10-10 $41.88 $41.88 $41.88 $41.88 $39.67 34
2016-10-07 $42.52 $42.52 $41.88 $41.88 $39.67 644
2016-10-06 $42.34 $42.34 $42.34 $42.34 $40.10 0
2016-10-05 $42.34 $42.34 $42.34 $42.34 $40.10 200
2016-10-04 $42.34 $42.34 $42.34 $42.34 $40.10 540
2016-10-03 $41.56 $41.56 $41.56 $41.56 $39.37 600
2016-09-30 $40.30 $41.35 $40.30 $41.35 $39.17 992
2016-09-29 $41.49 $41.49 $41.49 $41.49 $39.30 500
2016-09-28 $40.42 $40.42 $40.42 $40.42 $38.29 0
2016-09-27 $40.42 $40.42 $40.42 $40.42 $38.29 300
2016-09-26 $40.52 $40.52 $40.42 $40.42 $38.29 400
2016-09-23 $40.42 $40.42 $40.42 $40.42 $38.28 0
2016-09-22 $40.42 $40.42 $40.42 $40.42 $38.28 0
2016-09-21 $40.42 $40.42 $40.42 $40.42 $38.28 104
2016-09-20 $40.00 $40.00 $40.00 $40.00 $37.89 0
2016-09-19 $40.00 $40.00 $40.00 $40.00 $37.89 700
2016-09-16 $40.00 $40.00 $40.00 $40.00 $37.89 3,900
2016-09-15 $40.85 $40.85 $40.85 $40.85 $38.69 70
2016-09-14 $40.85 $40.85 $40.85 $40.85 $38.69 0
2016-09-13 $40.85 $40.85 $40.85 $40.85 $38.69 0
2016-09-12 $40.85 $40.85 $40.85 $40.85 $38.69 498
2016-09-09 $42.73 $42.73 $42.73 $42.73 $40.47 2,300
2016-09-08 $42.73 $42.73 $42.73 $42.73 $40.47 914
2016-09-07 $41.50 $41.50 $41.50 $41.50 $39.31 1,115
2016-09-06 $41.50 $41.50 $41.50 $41.50 $39.31 200
2016-09-02 $41.21 $41.21 $41.21 $41.21 $39.04 798
2016-09-01 $41.16 $41.24 $41.16 $41.21 $39.04 637
2016-08-31 $41.15 $41.15 $41.15 $41.15 $38.98 100
2016-08-30 $40.84 $40.84 $40.84 $40.84 $38.68 60
2016-08-29 $41.32 $41.32 $40.84 $40.84 $38.68 615
2016-08-26 $40.91 $40.91 $40.91 $40.91 $38.75 0
2016-08-25 $40.91 $40.91 $40.91 $40.91 $38.75 196
2016-08-24 $41.93 $41.93 $41.93 $41.93 $39.72 0
2016-08-23 $41.93 $41.93 $41.93 $41.93 $39.72 155
2016-08-22 $41.83 $41.83 $41.83 $41.83 $39.53 0
2016-08-19 $41.83 $41.83 $41.83 $41.83 $39.53 100
2016-08-18 $42.46 $42.46 $42.46 $42.46 $40.12 310
2016-08-17 $42.26 $42.26 $42.26 $42.26 $39.93 100
2016-08-16 $44.15 $44.15 $44.15 $44.15 $41.72 0
2016-08-15 $44.15 $44.15 $44.15 $44.15 $41.72 0
2016-08-12 $44.15 $44.15 $44.15 $44.15 $41.72 67
2016-08-11 $43.90 $44.15 $43.90 $44.15 $41.72 1,171
2016-08-10 $39.88 $39.88 $39.88 $39.88 $37.69 48
2016-08-09 $39.88 $39.88 $39.88 $39.88 $37.69 0
2016-08-08 $39.88 $39.88 $39.88 $39.88 $37.69 58
2016-08-05 $39.88 $39.88 $39.88 $39.88 $37.69 0
2016-08-04 $39.88 $39.88 $39.88 $39.88 $37.69 0
2016-08-03 $39.88 $39.88 $39.88 $39.88 $37.69 0
2016-08-02 $39.88 $39.88 $39.88 $39.88 $37.69 26
2016-08-01 $39.88 $39.88 $39.88 $39.88 $37.69 0
2016-07-29 $39.88 $39.88 $39.88 $39.88 $37.69 250
2016-07-28 $41.06 $41.06 $41.06 $41.06 $38.80 0
2016-07-27 $41.17 $41.17 $41.06 $41.06 $38.80 4,233
2016-07-26 $41.26 $41.26 $41.26 $41.26 $38.99 59
2016-07-25 $41.26 $41.26 $41.26 $41.26 $38.99 48
2016-07-22 $41.26 $41.26 $41.26 $41.26 $38.99 100
2016-07-21 $40.58 $40.58 $40.58 $40.58 $38.34 25
2016-07-20 $40.58 $40.58 $40.58 $40.58 $38.34 485
2016-07-19 $40.58 $40.58 $40.58 $40.58 $38.34 1,602
2016-07-18 $40.58 $40.58 $40.58 $40.58 $38.34 69
2016-07-15 $40.58 $40.58 $40.58 $40.58 $38.34 2,700
2016-07-14 $40.27 $40.60 $40.27 $40.58 $38.34 2,098
2016-07-13 $37.94 $39.08 $37.94 $39.08 $36.93 400
2016-07-12 $38.07 $38.07 $37.95 $37.95 $35.86 432
2016-07-11 $35.54 $35.95 $35.30 $35.95 $33.97 400
2016-07-08 $32.85 $32.85 $32.85 $32.85 $31.04 100
2016-07-07 $32.85 $32.85 $32.85 $32.85 $31.04 0
2016-07-06 $32.88 $32.88 $32.57 $32.85 $31.04 500
2016-07-05 $34.79 $34.86 $34.61 $34.61 $32.70 935
2016-07-01 $33.25 $33.25 $33.25 $33.25 $31.42 0
2016-06-30 $33.25 $33.25 $33.25 $33.25 $31.42 0
2016-06-29 $33.25 $33.25 $33.25 $33.25 $31.42 0
2016-06-28 $33.25 $33.25 $33.25 $33.25 $31.42 148
2016-06-27 $37.88 $37.88 $37.88 $37.88 $35.79 40
2016-06-24 $37.88 $37.88 $37.88 $37.88 $35.79 100
2016-06-23 $40.29 $40.29 $40.29 $40.29 $38.07 141
2016-06-22 $39.51 $39.51 $39.51 $39.51 $37.34 328
2016-06-21 $39.80 $39.80 $39.51 $39.51 $37.34 400
2016-06-20 $38.76 $38.76 $38.76 $38.76 $36.63 30
2016-06-16 $38.76 $38.76 $38.76 $38.76 $36.63 0
2016-06-15 $38.76 $38.76 $38.76 $38.76 $36.63 0
2016-06-14 $38.76 $38.76 $38.76 $38.76 $36.63 100
2016-06-13 $38.76 $41.42 $38.76 $41.42 $39.14 0
2016-06-10 $41.42 $41.42 $41.42 $41.42 $39.14 0
2016-06-09 $41.42 $41.42 $41.42 $41.42 $39.14 4,600
2016-06-08 $41.42 $41.42 $41.42 $41.42 $39.14 40
2016-06-07 $41.42 $41.42 $41.42 $41.42 $39.14 167
2016-06-06 $41.06 $41.06 $41.06 $41.06 $38.80 0
2016-06-03 $41.59 $41.59 $41.06 $41.06 $38.80 300
2016-06-02 $39.68 $39.68 $39.68 $39.68 $37.50 0
2016-06-01 $39.68 $39.68 $39.68 $39.68 $37.50 0
2016-05-31 $39.68 $39.68 $39.68 $39.68 $37.50 10,055
2016-05-27 $39.68 $39.68 $39.68 $39.68 $37.50 702
2016-05-26 $39.68 $39.68 $39.68 $39.68 $37.50 0
2016-05-25 $39.68 $39.68 $39.68 $39.68 $37.50 0
2016-05-24 $39.68 $39.68 $39.68 $39.68 $37.50 5,822
2016-05-18 $38.09 $39.18 $38.09 $39.18 $36.95 347
2016-05-17 $39.52 $39.52 $39.52 $39.52 $37.17 4,600
2016-05-16 $40.77 $40.77 $40.77 $40.77 $38.35 13,022
2016-05-13 $40.77 $40.77 $40.77 $40.77 $38.35 0
2016-05-12 $40.77 $40.77 $40.77 $40.77 $38.35 0
2016-05-11 $40.77 $40.77 $40.77 $40.77 $38.35 0
2016-05-10 $40.77 $40.77 $40.77 $40.77 $38.35 0
2016-05-09 $40.77 $40.77 $40.77 $40.77 $38.35 498
2016-05-06 $41.50 $41.50 $41.50 $41.50 $39.04 0
2016-05-05 $41.42 $41.50 $41.42 $41.50 $39.04 200
2016-05-04 $43.10 $43.10 $43.10 $43.10 $40.54 0
2016-05-03 $43.10 $43.10 $43.10 $43.10 $40.54 50
2016-05-02 $43.23 $43.23 $43.10 $43.10 $40.54 537
2016-04-29 $43.23 $43.23 $43.23 $43.23 $40.66 124
2016-04-28 $46.05 $46.05 $46.05 $46.05 $43.32 0
2016-04-27 $46.03 $46.05 $46.03 $46.05 $43.32 400
2016-04-26 $45.89 $45.89 $45.89 $45.89 $43.17 0
2016-04-25 $45.89 $45.89 $45.89 $45.89 $43.17 0
2016-04-22 $45.86 $45.90 $45.86 $45.89 $43.17 6,507
2016-04-21 $45.85 $45.85 $45.85 $45.85 $43.13 189
2016-04-20 $46.78 $46.78 $46.78 $46.78 $44.00 130
2016-04-19 $44.27 $44.27 $44.27 $44.27 $41.64 0
2016-04-18 $44.27 $44.27 $44.27 $44.27 $41.64 1
2016-04-15 $44.27 $44.27 $44.27 $44.27 $41.64 0
2016-04-14 $44.27 $44.27 $44.27 $44.27 $41.64 22
2016-04-13 $44.27 $44.27 $44.27 $44.27 $41.64 0
2016-04-12 $44.27 $44.27 $44.27 $44.27 $41.64 100
2016-04-11 $48.11 $48.11 $48.11 $48.11 $45.25 0
2016-04-08 $48.11 $48.11 $48.11 $48.11 $45.25 279
2016-04-07 $48.11 $48.11 $48.11 $48.11 $45.25 0
2016-04-06 $48.11 $48.11 $48.11 $48.11 $45.25 0
2016-04-05 $48.11 $48.11 $48.11 $48.11 $45.25 0
2016-04-04 $48.11 $48.11 $48.11 $48.11 $45.25 72
2016-04-01 $48.11 $48.11 $48.11 $48.11 $45.25 1,600
2016-03-31 $46.40 $46.40 $46.40 $46.40 $43.64 0
2016-03-30 $46.40 $46.40 $46.40 $46.40 $43.64 0
2016-03-29 $46.40 $46.40 $46.40 $46.40 $43.57 0
2016-03-28 $47.37 $47.37 $46.40 $46.40 $43.57 3,470
2016-03-24 $49.11 $49.11 $49.11 $49.11 $46.11 0
2016-03-23 $49.11 $49.11 $49.11 $49.11 $46.11 0
2016-03-22 $49.11 $49.11 $49.11 $49.11 $46.11 9,364
2016-03-21 $49.11 $49.11 $49.11 $49.11 $46.11 0
2016-03-18 $49.11 $49.11 $49.11 $49.11 $46.11 0
2016-03-17 $49.75 $49.75 $49.11 $49.11 $46.11 2,211
2016-03-16 $47.50 $47.50 $47.50 $47.50 $44.60 7
2016-03-15 $47.50 $47.50 $47.50 $47.50 $44.60 0
2016-03-14 $47.50 $47.50 $47.50 $47.50 $44.60 1,619
2016-03-11 $45.26 $45.26 $45.26 $45.26 $42.50 6,200
2016-03-10 $45.26 $45.26 $45.26 $45.26 $42.50 0
2016-03-09 $45.26 $45.26 $45.26 $45.26 $42.50 0
2016-03-08 $45.26 $45.26 $45.26 $45.26 $42.50 400
2016-03-07 $45.26 $45.26 $45.26 $45.26 $42.50 0
2016-03-04 $45.27 $45.27 $45.26 $45.26 $42.50 200
2016-03-03 $44.80 $44.80 $44.80 $44.80 $42.07 0
2016-03-02 $44.80 $44.80 $44.80 $44.80 $42.07 179
2016-03-01 $43.26 $43.26 $43.26 $43.26 $40.62 700
2016-02-29 $43.26 $43.26 $43.26 $43.26 $40.62 6,100
2016-02-26 $43.02 $43.02 $43.02 $43.02 $40.40 300
2016-02-25 $37.08 $37.08 $37.08 $37.08 $34.82 0
2016-02-24 $37.08 $37.08 $37.08 $37.08 $34.82 0
2016-02-23 $37.08 $37.08 $37.08 $37.08 $34.82 0
2016-02-22 $37.08 $37.08 $37.08 $37.08 $34.82 0
2016-02-19 $37.08 $37.08 $37.08 $37.08 $34.82 0
2016-02-18 $37.08 $37.08 $37.08 $37.08 $34.82 0
2016-02-17 $37.08 $37.08 $37.08 $37.08 $34.82 0
2016-02-16 $37.08 $37.08 $37.08 $37.08 $34.82 185
2016-02-12 $36.51 $36.51 $36.51 $36.51 $34.28 5,000
2016-02-11 $36.80 $36.80 $36.80 $36.80 $34.56 108
2016-02-10 $36.80 $36.80 $36.80 $36.80 $34.56 100
2016-02-09 $38.77 $38.77 $38.77 $38.77 $36.41 8,348
2016-02-08 $38.77 $38.77 $38.77 $38.77 $36.41 1,492
2016-02-05 $38.77 $38.77 $38.77 $38.77 $36.41 63
2016-02-04 $38.87 $38.87 $38.77 $38.77 $36.41 300
2016-02-03 $38.08 $38.08 $38.08 $38.08 $35.76 100
2016-02-02 $39.22 $39.22 $39.22 $39.22 $36.83 0
2016-02-01 $38.70 $39.22 $38.70 $39.22 $36.83 220
2016-01-29 $39.88 $39.88 $39.88 $39.88 $37.45 100
2016-01-28 $38.69 $38.69 $38.69 $38.69 $36.33 154
2016-01-27 $39.16 $39.16 $39.16 $39.16 $36.77 0
2016-01-26 $39.16 $39.16 $39.16 $39.16 $36.77 0
2016-01-25 $41.36 $41.36 $39.16 $39.16 $36.77 4,112
2016-01-22 $42.49 $42.49 $42.49 $42.49 $39.90 200
2016-01-21 $39.83 $39.83 $39.83 $39.83 $37.40 105
2016-01-20 $38.65 $38.65 $38.65 $38.65 $36.29 300
2016-01-19 $39.10 $39.13 $38.58 $38.65 $36.29 1,372
2016-01-15 $41.46 $41.46 $41.46 $41.46 $38.93 0
2016-01-14 $41.46 $41.46 $41.46 $41.46 $38.93 49,300
2016-01-13 $43.47 $43.47 $43.47 $43.47 $40.82 7
2016-01-12 $43.47 $43.47 $43.47 $43.47 $40.82 5,520
2016-01-11 $45.52 $45.52 $45.52 $45.52 $42.74 2,305
2016-01-08 $45.52 $45.52 $45.52 $45.52 $42.74 3,538
2016-01-07 $46.67 $46.67 $46.67 $46.67 $43.82 105
2016-01-06 $51.84 $51.84 $51.84 $51.84 $48.68 5
2016-01-05 $51.84 $51.84 $51.84 $51.84 $48.68 399
2016-01-04 $52.78 $52.98 $52.78 $52.98 $49.75 506
2015-12-31 $53.82 $53.82 $53.79 $53.79 $50.51 3,006
2015-12-30 $55.22 $55.22 $55.22 $55.22 $51.85 0
2015-12-29 $55.22 $55.22 $55.22 $55.22 $51.85 200
2015-12-28 $54.43 $54.43 $54.43 $54.43 $51.11 0
2015-12-24 $54.43 $54.43 $54.43 $54.43 $51.11 161
2015-12-23 $54.97 $54.97 $54.97 $54.97 $51.62 200
2015-12-22 $54.24 $54.24 $54.24 $54.24 $50.93 0
2015-12-21 $54.24 $54.24 $54.24 $54.24 $50.93 0
2015-12-18 $54.24 $54.24 $54.24 $54.24 $50.93 0
2015-12-17 $54.24 $54.24 $54.24 $54.24 $50.93 5,326
2015-12-16 $54.24 $54.24 $54.24 $54.24 $50.93 6,412
2015-12-15 $52.91 $52.91 $52.91 $52.91 $49.68 0
2015-12-14 $52.91 $52.91 $52.91 $52.91 $49.68 100
2015-12-11 $53.56 $53.56 $53.56 $53.56 $50.29 800
2015-12-10 $53.56 $53.56 $53.56 $53.56 $50.29 100
2015-12-09 $52.73 $52.73 $52.73 $52.73 $49.51 100
2015-12-08 $54.14 $54.53 $54.14 $54.53 $51.20 200
2015-12-07 $56.26 $56.26 $56.26 $56.26 $52.83 0
2015-12-04 $56.26 $56.26 $56.26 $56.26 $52.83 0
2015-12-03 $56.26 $56.26 $56.26 $56.26 $52.83 0
2015-12-02 $56.26 $56.26 $56.26 $56.26 $52.83 0
2015-12-01 $56.26 $56.26 $56.26 $56.26 $52.83 1,400
2015-11-30 $55.71 $56.26 $55.47 $56.26 $52.83 81,779
2015-11-27 $55.17 $55.17 $55.17 $55.17 $51.80 2,000
2015-11-25 $56.47 $56.47 $56.47 $56.47 $53.03 2,020
2015-11-24 $56.47 $56.47 $56.47 $56.47 $53.03 150
2015-11-23 $54.15 $54.18 $54.15 $54.18 $50.80 300
2015-11-20 $54.51 $54.51 $54.51 $54.51 $51.11 0
2015-11-19 $54.51 $54.51 $54.51 $54.51 $51.11 100
2015-11-18 $53.25 $53.25 $53.25 $53.25 $49.93 120
2015-11-17 $53.40 $53.40 $53.40 $53.40 $50.07 200
2015-11-16 $51.04 $51.04 $51.04 $51.04 $47.86 0
2015-11-13 $51.04 $51.04 $51.04 $51.04 $47.86 102
2015-11-12 $54.55 $54.55 $54.55 $54.55 $51.15 198
2015-11-11 $56.02 $56.02 $55.56 $55.61 $52.14 0
2015-11-10 $56.02 $56.02 $55.56 $55.61 $52.14 0
2015-11-09 $56.02 $56.02 $55.56 $55.61 $52.14 4,000
2015-11-06 $54.77 $54.77 $54.37 $54.37 $50.98 0
2015-11-05 $54.77 $54.77 $54.37 $54.37 $50.98 306
2015-11-04 $59.88 $59.88 $59.57 $59.57 $55.86 1,329
2015-11-03 $58.50 $59.37 $58.50 $59.37 $55.67 1,960
2015-11-02 $57.54 $57.55 $57.54 $57.55 $53.96 0
2015-10-30 $57.54 $57.55 $57.54 $57.55 $53.96 0
2015-10-29 $57.54 $57.55 $57.54 $57.55 $53.96 0
2015-10-28 $57.54 $57.55 $57.54 $57.55 $53.96 0
2015-10-27 $57.54 $57.55 $57.54 $57.55 $53.96 250
2015-10-26 $58.38 $58.38 $58.38 $58.38 $54.74 100
2015-10-23 $57.04 $57.05 $57.04 $57.05 $53.49 0
2015-10-22 $57.04 $57.05 $57.04 $57.05 $53.49 0
2015-10-21 $57.04 $57.05 $57.04 $57.05 $53.49 0
2015-10-20 $57.04 $57.05 $57.04 $57.05 $53.49 51,127
2015-10-19 $54.16 $54.16 $54.16 $54.16 $50.78 0
2015-10-16 $54.16 $54.16 $54.16 $54.16 $50.78 0
2015-10-15 $54.16 $54.16 $54.16 $54.16 $50.78 200
2015-10-14 $54.05 $54.05 $54.05 $54.05 $50.69 0
2015-10-13 $54.05 $54.05 $54.05 $54.05 $50.69 0
2015-10-12 $54.05 $54.05 $54.05 $54.05 $50.69 0
2015-10-09 $54.05 $54.05 $54.05 $54.05 $50.69 0
2015-10-08 $54.05 $54.05 $54.05 $54.05 $50.69 130
2015-10-07 $55.65 $55.65 $55.11 $55.11 $51.67 1,520
2015-10-06 $53.95 $54.03 $53.95 $54.03 $50.66 0
2015-10-05 $53.95 $54.03 $53.95 $54.03 $50.66 395
2015-10-02 $52.77 $52.77 $52.77 $52.77 $49.48 1,400
2015-10-01 $50.01 $50.01 $50.01 $50.01 $46.89 0
2015-09-30 $50.01 $50.01 $50.01 $50.01 $46.89 0
2015-09-29 $50.01 $50.01 $50.01 $50.01 $46.89 2,100
2015-09-28 $51.00 $51.00 $50.14 $50.14 $47.02 800
2015-09-25 $48.16 $50.30 $48.16 $50.30 $47.17 0
2015-09-24 $48.16 $50.30 $48.16 $50.30 $47.17 510
2015-09-23 $50.99 $51.08 $50.80 $50.94 $47.77 7,148
2015-09-22 $54.38 $54.38 $54.38 $54.38 $50.99 0
2015-09-21 $54.38 $54.38 $54.38 $54.38 $50.99 0
2015-09-18 $54.38 $54.38 $54.38 $54.38 $50.99 0
2015-09-17 $54.38 $54.38 $54.38 $54.38 $50.99 100
2015-09-16 $53.37 $53.77 $53.37 $53.77 $50.42 800
2015-09-15 $51.32 $51.32 $51.32 $51.32 $48.12 100
2015-09-14 $49.67 $49.90 $49.67 $49.90 $46.79 1,576
2015-09-11 $50.53 $50.53 $50.53 $50.53 $47.38 0
2015-09-10 $50.53 $50.53 $50.53 $50.53 $47.38 0
2015-09-09 $50.53 $50.53 $50.53 $50.53 $47.38 0
2015-09-08 $50.53 $50.53 $50.53 $50.53 $47.38 120
2015-09-04 $50.44 $50.44 $50.44 $50.44 $47.30 0
2015-09-03 $50.44 $50.44 $50.44 $50.44 $47.30 0
2015-09-02 $50.44 $50.44 $50.44 $50.44 $47.30 0
2015-09-01 $50.44 $50.44 $50.44 $50.44 $47.30 100
2015-08-31 $51.01 $51.01 $50.80 $50.83 $47.66 0
2015-08-28 $51.01 $51.01 $50.80 $50.83 $47.66 0

Linamar Corp (LIMAF) News Headlines

Recent Linamar Corp (LIMAF) News
Similar Companies to Linamar Corp (LIMAF) 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.