Oil Search Ltd (OISHY) Exchange: PINK

  1. Profile
  2. Oil Search Ltd (OISHY)

Data as of Oct. 3, 2025

$14.13 ($-0.54) -3.68%

Oil Search Ltd - Daily Information
Click for more stock information on Oil Search Ltd.
Daily Information Data
Date Oct. 3, 2025
Open $14.67
Previous Close $14.13
High $14.67
Low $14.05
Adjusted Open $14.67
Previous Adjusted Close $14.13
Adjusted High $14.67
Adjusted Low $14.05
Invest in Oil Search Ltd (OISHY)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Oil Search Ltd

Employee Position
Richard John Lee Chairman
Peter J. Fredricson Chief Executive & Financial Officer
Beth White EVP-Group Finance, Sustainability & Technology
Bart Lismont Executive VP-PNG Development & Operations
Michael J. Utsler Director
Peter Laliberte Vice President-Investor Relations
Michael Drew Group Secretary, General Counsel & EVP Corporate
Musje Werror Independent Non-Executive Director
Agu Jan Kantsler Independent Non-Executive Director
Eileen Joy Doyle Independent Non-Executive Director
Fiona Elizabeth Harris Independent Non-Executive Director
Susan M. Cunningham Independent Non-Executive Director
Historical Stock Data for Oil Search Ltd (OISHY)
Date Open High Low Close Adj.Close Volume
2021-12-29 $14.67 $14.67 $14.05 $14.13 $14.13 1,028
2021-12-28 $15.94 $15.99 $13.98 $14.67 $14.67 1,154
2021-12-27 $13.31 $13.31 $13.31 $13.31 $13.31 125
2021-12-23 $14.65 $14.67 $14.65 $14.67 $14.67 442
2021-12-22 $13.70 $13.70 $13.70 $13.70 $13.70 63
2021-12-21 $13.70 $13.70 $13.70 $13.70 $13.70 236
2021-12-20 $13.70 $13.70 $13.70 $13.70 $13.70 1,106
2021-12-17 $13.71 $13.71 $13.71 $13.71 $13.71 1,646
2021-12-16 $14.15 $14.15 $14.15 $14.15 $14.15 224
2021-12-15 $13.70 $13.70 $13.70 $13.70 $13.70 638
2021-12-14 $13.90 $14.06 $13.90 $14.06 $14.06 1,521
2021-12-13 $14.10 $14.38 $14.10 $14.38 $14.38 40,902
2021-12-10 $13.70 $13.70 $13.70 $13.70 $13.70 199
2021-12-09 $14.21 $14.21 $14.21 $14.21 $14.21 230
2021-12-08 $14.21 $14.21 $14.21 $14.21 $14.21 97
2021-12-07 $14.21 $14.21 $14.21 $14.21 $14.21 177
2021-12-06 $14.21 $14.21 $14.21 $14.21 $14.21 332
2021-12-03 $13.24 $13.24 $13.24 $13.24 $13.24 64
2021-12-02 $13.20 $13.69 $13.20 $13.24 $13.24 1,126
2021-12-01 $13.29 $13.29 $13.29 $13.29 $13.29 243
2021-11-30 $13.42 $13.42 $13.16 $13.31 $13.31 1,042
2021-11-29 $14.34 $14.35 $14.34 $14.35 $14.35 635
2021-11-26 $13.65 $13.66 $13.65 $13.66 $13.66 422
2021-11-24 $15.17 $15.18 $15.17 $15.18 $15.18 815
2021-11-23 $14.50 $15.30 $14.48 $15.30 $15.30 613
2021-11-22 $15.21 $15.21 $15.21 $15.21 $15.21 11
2021-11-19 $15.21 $15.21 $15.21 $15.21 $15.21 60
2021-11-18 $15.21 $15.21 $15.21 $15.21 $15.21 88
2021-11-17 $15.21 $15.21 $15.21 $15.21 $15.21 83
2021-11-16 $15.21 $15.21 $15.21 $15.21 $15.21 7
2021-11-15 $15.21 $15.21 $15.21 $15.21 $15.21 7
2021-11-12 $15.21 $15.21 $15.21 $15.21 $15.21 23
2021-11-11 $15.21 $15.21 $15.21 $15.21 $15.21 32
2021-11-10 $15.21 $15.21 $15.21 $15.21 $15.21 585
2021-11-09 $16.01 $16.01 $16.01 $16.01 $16.01 147
2021-11-08 $16.01 $16.01 $16.01 $16.01 $16.01 81
2021-11-05 $16.01 $16.01 $16.01 $16.01 $16.01 20
2021-11-04 $16.01 $16.01 $16.01 $16.01 $16.01 98
2021-11-03 $16.01 $16.01 $16.01 $16.01 $16.01 27
2021-11-02 $16.01 $16.01 $16.01 $16.01 $16.01 72
2021-11-01 $16.01 $16.01 $16.01 $16.01 $16.01 72
2021-10-29 $16.01 $16.01 $16.01 $16.01 $16.01 9
2021-10-28 $16.01 $16.01 $16.01 $16.01 $16.01 712
2021-10-27 $16.56 $16.56 $16.56 $16.56 $16.56 52
2021-10-26 $16.56 $16.56 $16.56 $16.56 $16.56 11
2021-10-25 $16.56 $16.56 $16.56 $16.56 $16.56 126
2021-10-22 $16.56 $16.56 $16.56 $16.56 $16.56 6
2021-10-21 $16.56 $16.56 $16.56 $16.56 $16.56 52
2021-10-20 $16.56 $16.56 $16.56 $16.56 $16.56 14
2021-10-19 $16.56 $16.56 $16.56 $16.56 $16.56 169
2021-10-18 $16.80 $16.80 $16.80 $16.80 $16.80 119
2021-10-15 $17.31 $17.31 $16.80 $16.80 $16.80 369
2021-10-14 $17.51 $17.51 $17.51 $17.51 $17.51 44
2021-10-13 $17.51 $17.51 $17.51 $17.51 $17.51 70
2021-10-12 $17.51 $17.51 $17.51 $17.51 $17.51 148
2021-10-11 $17.51 $17.51 $17.51 $17.51 $17.51 195
2021-10-08 $16.90 $16.90 $16.90 $16.90 $16.90 189
2021-10-07 $15.71 $15.71 $15.71 $15.71 $15.71 123
2021-10-06 $15.71 $15.71 $15.71 $15.71 $15.71 13
2021-10-05 $15.71 $15.71 $15.71 $15.71 $15.71 266
2021-10-04 $15.61 $15.61 $15.61 $15.61 $15.61 72
2021-10-01 $15.61 $15.61 $15.61 $15.61 $15.61 163
2021-09-30 $15.61 $15.61 $15.61 $15.61 $15.61 48
2021-09-29 $15.65 $16.32 $15.60 $15.61 $15.61 1,242
2021-09-28 $15.70 $15.70 $15.70 $15.70 $15.70 400
2021-09-27 $14.65 $14.65 $14.57 $14.57 $14.57 1,862
2021-09-24 $14.58 $14.58 $14.58 $14.58 $14.58 501
2021-09-23 $14.58 $14.58 $14.58 $14.58 $14.58 222
2021-09-22 $13.32 $13.32 $13.32 $13.32 $13.32 450
2021-09-21 $13.15 $13.15 $13.12 $13.12 $13.12 502
2021-09-20 $13.91 $13.91 $13.91 $13.91 $13.91 88
2021-09-17 $13.91 $13.91 $13.91 $13.91 $13.91 147
2021-09-16 $13.73 $13.73 $13.73 $13.73 $13.73 236
2021-09-15 $13.54 $13.54 $13.54 $13.54 $13.54 321
2021-09-14 $13.75 $13.75 $13.75 $13.75 $13.75 86
2021-09-13 $13.75 $13.75 $13.75 $13.75 $13.75 219
2021-09-10 $13.84 $13.84 $13.84 $13.84 $13.84 159
2021-09-09 $13.18 $13.18 $13.18 $13.18 $13.18 679
2021-09-08 $13.40 $13.40 $13.40 $13.40 $13.40 122
2021-09-07 $13.40 $13.40 $13.40 $13.40 $13.40 14
2021-09-03 $13.40 $13.40 $13.40 $13.40 $13.40 14
2021-09-02 $13.40 $13.40 $13.40 $13.40 $13.24 63
2021-09-01 $13.40 $13.40 $13.40 $13.40 $13.24 236
2021-08-31 $13.44 $13.44 $13.44 $13.44 $13.28 1,424
2021-08-30 $14.20 $14.20 $14.20 $14.20 $14.03 4,091
2021-08-27 $14.20 $14.20 $14.20 $14.20 $14.03 140
2021-08-26 $14.20 $14.20 $14.20 $14.20 $14.03 446
2021-08-25 $13.93 $13.93 $13.93 $13.93 $13.76 291
2021-08-24 $13.20 $13.96 $13.20 $13.93 $13.76 721
2021-08-23 $13.65 $13.65 $13.22 $13.22 $13.06 1,016
2021-08-20 $13.00 $13.00 $13.00 $13.00 $12.84 162
2021-08-19 $13.00 $13.00 $13.00 $13.00 $12.84 740
2021-08-18 $14.15 $14.15 $14.15 $14.15 $13.98 61
2021-08-17 $14.15 $14.15 $14.15 $14.15 $13.98 8
2021-08-16 $14.04 $14.15 $13.94 $14.15 $13.98 1,488
2021-08-13 $14.78 $14.78 $14.58 $14.58 $14.40 850
2021-08-12 $14.49 $14.49 $14.49 $14.49 $14.31 15
2021-08-11 $14.50 $14.50 $14.49 $14.49 $14.31 256
2021-08-10 $14.50 $14.50 $14.50 $14.50 $14.32 67
2021-08-09 $14.50 $14.50 $14.50 $14.50 $14.32 215
2021-08-06 $14.75 $14.75 $14.75 $14.75 $14.57 41
2021-08-05 $14.75 $14.75 $14.75 $14.75 $14.57 122
2021-08-04 $14.75 $14.75 $14.75 $14.75 $14.57 112
2021-08-03 $14.75 $14.75 $14.75 $14.75 $14.57 129
2021-08-02 $14.75 $14.75 $14.75 $14.75 $14.57 112
2021-07-30 $14.75 $14.75 $14.75 $14.75 $14.57 872
2021-07-29 $14.75 $14.75 $14.75 $14.75 $14.57 31
2021-07-28 $14.75 $14.75 $14.75 $14.75 $14.57 25
2021-07-27 $14.75 $14.75 $14.75 $14.75 $14.57 82
2021-07-26 $14.75 $14.75 $14.75 $14.75 $14.57 183
2021-07-23 $14.80 $14.80 $14.80 $14.80 $14.62 2,903
2021-07-22 $14.64 $14.64 $14.64 $14.64 $14.46 12,965
2021-07-21 $15.13 $15.17 $14.60 $14.60 $14.42 1,380
2021-07-20 $14.48 $14.64 $14.02 $14.30 $14.13 2,111
2021-07-19 $13.05 $13.05 $13.01 $13.01 $12.85 517
2021-07-16 $14.35 $14.35 $14.35 $14.35 $14.17 586
2021-07-15 $13.96 $14.34 $13.96 $14.34 $14.17 418
2021-07-14 $14.49 $14.49 $14.49 $14.49 $14.31 31
2021-07-13 $14.49 $14.49 $14.49 $14.49 $14.31 3
2021-07-12 $14.49 $14.49 $14.49 $14.49 $14.31 135
2021-07-09 $14.49 $14.49 $14.49 $14.49 $14.31 101
2021-07-08 $14.49 $14.49 $14.49 $14.49 $14.31 89
2021-07-07 $14.81 $15.06 $14.44 $14.49 $14.31 868
2021-07-06 $15.74 $15.77 $14.81 $14.81 $14.63 5,775
2021-07-02 $14.03 $14.03 $14.03 $14.03 $13.86 568
2021-07-01 $14.88 $14.88 $14.88 $14.88 $14.70 12
2021-06-30 $14.88 $14.88 $14.88 $14.88 $14.70 125
2021-06-29 $14.88 $14.88 $14.88 $14.88 $14.70 102
2021-06-28 $14.88 $14.88 $14.88 $14.88 $14.70 46
2021-06-25 $14.88 $14.88 $14.88 $14.88 $14.70 298
2021-06-24 $14.88 $14.88 $14.88 $14.88 $14.70 78
2021-06-23 $14.88 $14.88 $14.88 $14.88 $14.70 103
2021-06-22 $14.88 $14.88 $14.88 $14.88 $14.70 67
2021-06-21 $14.88 $14.88 $14.88 $14.88 $14.70 1,134
2021-06-18 $15.80 $15.80 $15.80 $15.80 $15.61 79
2021-06-17 $15.75 $15.80 $15.75 $15.80 $15.61 520
2021-06-16 $16.00 $16.00 $16.00 $16.00 $15.81 9
2021-06-15 $16.00 $16.00 $16.00 $16.00 $15.81 594
2021-06-14 $15.42 $15.42 $15.42 $15.42 $15.23 110
2021-06-11 $15.42 $15.42 $15.42 $15.42 $15.23 42
2021-06-10 $15.42 $15.42 $15.42 $15.42 $15.23 621
2021-06-09 $16.29 $16.29 $16.29 $16.29 $16.09 13
2021-06-08 $15.85 $16.29 $15.85 $16.29 $16.09 430
2021-06-07 $15.35 $15.35 $15.35 $15.35 $15.16 113
2021-06-04 $15.35 $15.35 $15.35 $15.35 $15.16 107
2021-06-03 $15.20 $15.35 $15.20 $15.35 $15.16 797
2021-06-02 $14.61 $14.61 $14.61 $14.61 $14.43 25
2021-06-01 $14.80 $14.80 $14.61 $14.61 $14.43 1,400
2021-05-28 $13.86 $14.34 $13.86 $13.96 $13.79 879
2021-05-27 $14.48 $14.48 $14.48 $14.48 $14.30 55
2021-05-26 $14.48 $14.48 $14.48 $14.48 $14.30 52
2021-05-25 $14.48 $14.48 $14.48 $14.48 $14.30 73
2021-05-24 $14.48 $14.48 $14.48 $14.48 $14.30 102
2021-05-21 $14.48 $14.48 $14.48 $14.48 $14.30 124
2021-05-20 $14.47 $14.47 $14.47 $14.47 $14.29 70
2021-05-19 $14.47 $14.47 $14.47 $14.47 $14.29 558
2021-05-18 $14.74 $14.74 $14.74 $14.74 $14.56 1
2021-05-17 $14.74 $14.74 $14.74 $14.74 $14.56 28
2021-05-14 $14.74 $14.74 $14.74 $14.74 $14.56 29
2021-05-13 $14.74 $14.74 $14.74 $14.74 $14.56 19
2021-05-12 $14.74 $14.74 $14.74 $14.74 $14.56 117
2021-05-11 $14.74 $14.74 $14.74 $14.74 $14.56 226
2021-05-10 $14.72 $14.72 $14.72 $14.72 $14.54 75
2021-05-07 $14.72 $14.72 $14.72 $14.72 $14.54 35
2021-05-06 $15.11 $15.11 $14.72 $14.72 $14.54 1,021
2021-05-05 $15.00 $15.00 $15.00 $15.00 $14.82 702
2021-05-04 $14.61 $14.61 $14.61 $14.61 $14.43 46
2021-05-03 $14.61 $14.61 $14.61 $14.61 $14.43 202
2021-04-30 $14.96 $14.96 $14.96 $14.96 $14.78 216
2021-04-29 $14.96 $14.96 $14.96 $14.96 $14.78 457
2021-04-28 $15.16 $15.16 $15.16 $15.16 $14.97 512
2021-04-27 $14.65 $14.65 $14.65 $14.65 $14.47 108
2021-04-26 $14.65 $14.65 $14.65 $14.65 $14.47 55
2021-04-23 $14.12 $14.82 $14.12 $14.65 $14.47 13,194
2021-04-22 $14.81 $14.81 $14.81 $14.81 $14.63 115
2021-04-21 $14.11 $14.81 $14.11 $14.81 $14.63 1,041
2021-04-20 $15.29 $15.29 $15.29 $15.29 $15.10 15
2021-04-19 $15.29 $15.29 $15.29 $15.29 $15.10 443
2021-04-16 $15.81 $15.81 $15.81 $15.81 $15.62 125
2021-04-15 $15.80 $15.81 $15.80 $15.81 $15.62 617
2021-04-14 $15.75 $15.75 $15.75 $15.75 $15.56 162
2021-04-13 $15.75 $15.75 $15.75 $15.75 $15.56 58
2021-04-12 $15.75 $15.75 $15.75 $15.75 $15.56 167
2021-04-09 $15.75 $15.75 $15.75 $15.75 $15.55 131
2021-04-08 $15.72 $15.72 $15.72 $15.72 $15.53 66
2021-04-07 $15.72 $15.72 $15.72 $15.72 $15.53 42
2021-04-06 $15.72 $15.72 $15.72 $15.72 $15.53 30
2021-04-05 $15.72 $15.72 $15.72 $15.72 $15.53 126
2021-04-01 $15.61 $15.61 $15.61 $15.61 $15.42 33
2021-03-31 $15.93 $15.93 $15.61 $15.61 $15.42 967
2021-03-30 $15.94 $15.94 $15.94 $15.94 $15.74 20
2021-03-29 $15.64 $15.94 $15.64 $15.94 $15.74 872
2021-03-26 $16.15 $16.15 $16.15 $16.15 $15.95 102
2021-03-25 $16.15 $16.15 $16.15 $16.15 $15.95 25
2021-03-24 $16.15 $16.15 $16.15 $16.15 $15.95 882
2021-03-23 $15.93 $15.93 $15.90 $15.90 $15.71 820
2021-03-22 $16.33 $16.33 $16.33 $16.33 $16.13 67
2021-03-19 $16.32 $16.33 $16.32 $16.33 $16.13 3,004
2021-03-18 $16.34 $16.41 $16.16 $16.16 $15.96 4,970
2021-03-17 $16.75 $16.75 $16.75 $16.75 $16.55 211
2021-03-16 $17.16 $17.16 $17.16 $17.16 $16.95 54
2021-03-15 $17.16 $17.16 $17.16 $17.16 $16.95 980
2021-03-12 $16.45 $16.45 $16.45 $16.45 $16.25 209
2021-03-11 $16.45 $16.45 $16.45 $16.45 $16.25 82
2021-03-10 $16.45 $16.45 $16.45 $16.45 $16.25 53
2021-03-09 $16.45 $16.45 $16.45 $16.45 $16.25 82
2021-03-08 $16.45 $16.45 $16.45 $16.45 $16.25 200
2021-03-05 $16.45 $16.45 $16.45 $16.45 $16.25 13
2021-03-04 $16.45 $16.45 $16.45 $16.45 $16.25 126
2021-03-03 $16.45 $16.45 $16.45 $16.45 $16.23 44
2021-03-02 $16.45 $16.45 $16.45 $16.45 $16.23 711
2021-03-01 $16.54 $16.93 $16.54 $16.93 $16.70 1,803
2021-02-26 $16.57 $16.57 $16.31 $16.31 $16.09 1,533
2021-02-25 $17.22 $17.22 $16.67 $16.67 $16.45 1,128
2021-02-24 $16.56 $16.56 $16.56 $16.56 $16.34 194
2021-02-23 $16.56 $16.56 $16.56 $16.56 $16.34 605
2021-02-22 $16.27 $16.27 $16.27 $16.27 $16.05 238
2021-02-19 $16.58 $16.58 $16.58 $16.58 $16.36 109
2021-02-18 $16.58 $16.58 $16.58 $16.58 $16.36 506
2021-02-17 $16.58 $16.58 $16.58 $16.58 $16.36 506
2021-02-16 $16.32 $16.99 $16.32 $16.37 $16.15 1,121
2021-02-12 $15.65 $15.65 $15.65 $15.65 $15.44 150
2021-02-11 $15.65 $15.65 $15.65 $15.65 $15.44 267
2021-02-10 $15.74 $15.86 $15.74 $15.74 $15.53 873
2021-02-09 $15.95 $15.95 $15.74 $15.74 $15.53 873
2021-02-08 $15.43 $15.43 $15.43 $15.43 $15.22 199
2021-02-05 $16.06 $16.06 $15.43 $15.43 $15.22 507
2021-02-04 $15.46 $15.46 $15.46 $15.46 $15.25 176
2021-02-03 $15.46 $15.46 $15.46 $15.46 $15.25 502
2021-02-02 $15.50 $15.53 $14.79 $14.98 $14.78 4,775
2021-02-01 $14.96 $15.27 $14.54 $15.27 $15.06 2,774
2021-01-29 $15.83 $15.83 $15.83 $15.83 $15.62 203
2021-01-28 $15.83 $15.83 $15.83 $15.83 $15.62 243
2021-01-27 $15.83 $15.83 $15.83 $15.83 $15.62 574
2021-01-26 $16.22 $16.22 $16.22 $16.22 $16.00 213
2021-01-25 $16.20 $16.22 $16.20 $16.22 $16.00 984
2021-01-22 $16.91 $16.91 $16.91 $16.91 $16.68 133
2021-01-21 $16.77 $17.10 $16.77 $16.91 $16.68 2,834
2021-01-20 $17.16 $17.16 $17.16 $17.16 $16.93 1,212
2021-01-19 $17.00 $17.00 $17.00 $17.00 $16.77 316
2021-01-15 $16.74 $16.74 $16.74 $16.74 $16.51 83
2021-01-14 $16.74 $16.74 $16.74 $16.74 $16.51 507
2021-01-13 $17.07 $17.08 $17.07 $17.08 $16.85 842
2021-01-12 $16.26 $16.26 $16.26 $16.26 $16.04 203
2021-01-11 $16.50 $16.50 $16.25 $16.26 $16.04 2,485
2021-01-08 $16.54 $16.64 $16.52 $16.64 $16.42 10,615
2021-01-07 $15.70 $15.70 $15.70 $15.70 $15.49 435
2021-01-06 $15.32 $15.32 $15.32 $15.32 $15.11 605
2021-01-05 $14.61 $14.77 $14.61 $14.77 $14.57 13,953
2021-01-04 $14.22 $14.33 $14.22 $14.33 $14.14 1,110
2020-12-31 $14.04 $14.04 $14.04 $14.04 $13.85 690
2020-12-30 $13.91 $14.15 $13.90 $14.03 $13.84 1,598
2020-12-29 $13.39 $13.42 $13.39 $13.42 $13.24 642
2020-12-28 $13.56 $13.91 $13.18 $13.28 $13.10 1,452
2020-12-24 $13.60 $13.60 $13.60 $13.60 $13.42 938
2020-12-23 $13.01 $13.01 $13.01 $13.01 $12.83 146
2020-12-22 $12.66 $13.41 $12.66 $13.01 $12.83 1,375
2020-12-21 $13.32 $13.39 $12.76 $13.30 $13.12 4,119
2020-12-18 $14.03 $14.03 $14.03 $14.03 $13.84 1,495
2020-12-17 $14.34 $14.34 $14.34 $14.34 $14.15 345
2020-12-16 $13.77 $13.77 $13.54 $13.66 $13.48 4,545
2020-12-15 $13.90 $13.90 $13.90 $13.90 $13.71 336
2020-12-14 $14.19 $14.19 $14.19 $14.19 $14.00 209
2020-12-11 $14.19 $14.19 $14.19 $14.19 $14.00 127
2020-12-10 $14.18 $14.19 $14.18 $14.19 $14.00 5,541
2020-12-09 $13.72 $14.06 $13.72 $13.72 $13.54 2,619
2020-12-08 $13.46 $14.13 $13.46 $14.13 $13.94 1,209
2020-12-07 $14.07 $14.07 $14.07 $14.07 $13.88 483
2020-12-04 $14.08 $14.08 $13.88 $14.01 $13.82 1,734
2020-12-03 $14.05 $14.05 $13.60 $13.90 $13.71 1,316
2020-12-02 $13.27 $13.82 $13.27 $13.82 $13.63 624
2020-12-01 $13.35 $13.40 $13.35 $13.35 $13.17 1,015
2020-11-30 $13.19 $13.22 $13.19 $13.22 $13.04 717
2020-11-27 $14.25 $14.25 $14.25 $14.25 $14.06 192
2020-11-25 $13.58 $14.25 $13.58 $14.25 $14.06 2,188
2020-11-24 $14.71 $14.71 $14.01 $14.30 $14.11 4,188
2020-11-23 $13.36 $14.12 $13.36 $14.01 $13.82 14,247
2020-11-20 $12.74 $13.02 $12.74 $12.93 $12.76 5,849
2020-11-19 $13.75 $13.99 $13.33 $13.60 $13.42 5,345
2020-11-18 $14.10 $14.10 $13.94 $13.94 $13.75 2,586
2020-11-17 $14.02 $14.13 $14.01 $14.01 $13.82 5,327
2020-11-16 $13.79 $14.05 $13.79 $13.90 $13.71 2,960
2020-11-13 $12.91 $13.50 $12.90 $13.49 $13.31 5,367
2020-11-12 $12.80 $13.00 $12.69 $12.69 $12.52 13,946
2020-11-11 $13.46 $13.46 $12.80 $13.04 $12.86 56,235
2020-11-10 $11.59 $12.41 $11.59 $12.27 $12.10 45,917
2020-11-09 $10.27 $10.27 $10.27 $10.27 $10.13 38
2020-11-06 $10.36 $10.36 $10.27 $10.27 $10.13 311
2020-11-05 $10.35 $10.35 $10.35 $10.35 $10.21 489
2020-11-04 $10.22 $10.42 $10.22 $10.42 $10.28 3,873
2020-11-03 $10.22 $10.22 $9.98 $10.20 $10.06 677
2020-11-02 $9.29 $9.32 $9.29 $9.32 $9.19 488
2020-10-30 $9.04 $9.24 $9.04 $9.24 $9.12 4,063
2020-10-29 $9.09 $9.29 $9.06 $9.29 $9.16 5,593
2020-10-28 $9.36 $9.53 $9.36 $9.53 $9.40 1,174
2020-10-27 $10.41 $10.41 $10.17 $10.17 $10.03 670
2020-10-26 $9.99 $10.33 $9.99 $10.24 $10.10 727
2020-10-23 $10.68 $10.68 $10.36 $10.36 $10.22 1,033
2020-10-22 $10.18 $10.35 $10.18 $10.35 $10.21 10,090
2020-10-21 $10.27 $10.39 $10.15 $10.28 $10.14 2,518
2020-10-20 $10.14 $10.14 $10.14 $10.14 $10.00 224
2020-10-19 $10.18 $10.18 $10.18 $10.18 $10.04 677
2020-10-16 $10.31 $10.31 $10.09 $10.28 $10.14 1,055
2020-10-15 $10.19 $10.19 $10.19 $10.19 $10.05 186
2020-10-14 $10.18 $10.27 $10.17 $10.27 $10.13 2,580
2020-10-13 $10.27 $10.63 $10.18 $10.18 $10.04 2,739
2020-10-12 $10.25 $10.32 $10.20 $10.20 $10.06 906
2020-10-09 $10.83 $10.83 $10.83 $10.83 $10.68 302
2020-10-08 $10.21 $10.21 $10.21 $10.21 $10.07 138
2020-10-07 $9.95 $10.21 $9.94 $10.21 $10.07 1,794
2020-10-06 $9.81 $9.93 $9.81 $9.83 $9.69 1,030
2020-10-05 $9.85 $9.96 $9.85 $9.96 $9.83 1,131
2020-10-02 $9.08 $9.11 $9.04 $9.11 $8.99 1,395
2020-10-01 $9.86 $9.86 $9.86 $9.86 $9.73 128
2020-09-30 $9.86 $9.86 $9.86 $9.86 $9.73 36
2020-09-29 $9.86 $9.86 $9.86 $9.86 $9.73 881
2020-09-28 $9.66 $9.80 $9.65 $9.80 $9.67 3,306
2020-09-25 $9.98 $9.98 $9.47 $9.47 $9.34 1,649
2020-09-24 $9.89 $9.89 $9.72 $9.72 $9.59 826
2020-09-23 $10.22 $10.22 $10.22 $10.22 $10.08 189
2020-09-22 $9.73 $9.73 $9.73 $9.73 $9.60 147
2020-09-21 $9.70 $10.02 $9.70 $9.73 $9.60 4,244
2020-09-18 $10.30 $10.50 $10.29 $10.50 $10.36 489
2020-09-17 $10.13 $10.48 $10.13 $10.48 $10.34 2,917
2020-09-16 $10.61 $10.61 $10.50 $10.56 $10.42 596
2020-09-15 $10.40 $10.40 $10.40 $10.40 $10.26 156
2020-09-14 $10.65 $10.80 $10.48 $10.49 $10.35 865
2020-09-11 $10.75 $10.75 $10.31 $10.31 $10.17 1,099
2020-09-10 $11.15 $11.15 $10.49 $10.49 $10.35 1,051
2020-09-09 $10.45 $11.16 $10.45 $11.15 $11.00 653
2020-09-08 $11.03 $11.20 $11.02 $11.15 $11.00 7,060
2020-09-04 $11.26 $11.29 $10.95 $11.21 $11.06 3,822
2020-09-03 $11.45 $11.45 $11.43 $11.43 $11.28 992
2020-09-02 $11.85 $11.87 $11.83 $11.86 $11.70 2,579
2020-09-01 $11.73 $12.00 $11.73 $11.79 $11.63 1,461
2020-08-31 $11.86 $11.86 $11.86 $11.86 $11.70 342
2020-08-28 $11.40 $11.40 $11.40 $11.40 $11.25 584
2020-08-27 $11.30 $11.50 $11.30 $11.50 $11.34 1,732
2020-08-26 $10.63 $11.05 $10.63 $11.05 $10.90 1,250
2020-08-25 $10.65 $10.83 $10.65 $10.83 $10.68 7,144
2020-08-24 $11.07 $11.07 $11.04 $11.04 $10.89 467
2020-08-21 $10.64 $10.64 $10.64 $10.64 $10.50 3,309
2020-08-20 $10.76 $10.77 $10.76 $10.77 $10.62 444
2020-08-19 $11.10 $11.10 $11.10 $11.10 $10.95 203
2020-08-18 $11.09 $11.09 $11.09 $11.09 $10.94 85
2020-08-17 $11.09 $11.09 $11.09 $11.09 $10.94 285
2020-08-14 $11.09 $11.09 $11.09 $11.09 $10.94 222
2020-08-13 $11.38 $11.38 $11.22 $11.22 $11.07 1,752
2020-08-12 $11.12 $11.12 $11.06 $11.06 $10.91 494
2020-08-11 $11.30 $11.30 $10.86 $11.18 $11.03 1,058
2020-08-10 $10.82 $10.94 $10.64 $10.94 $10.79 2,671
2020-08-07 $10.81 $10.81 $10.81 $10.81 $10.66 202
2020-08-06 $10.81 $10.81 $10.81 $10.81 $10.66 188
2020-08-05 $10.96 $10.96 $10.81 $10.81 $10.66 621
2020-08-04 $10.78 $10.93 $10.78 $10.93 $10.78 818
2020-08-03 $10.74 $10.77 $10.48 $10.77 $10.62 777
2020-07-31 $10.34 $10.34 $10.29 $10.29 $10.15 396
2020-07-30 $10.55 $10.55 $10.43 $10.55 $10.41 1,205
2020-07-29 $10.57 $10.66 $10.57 $10.66 $10.52 1,161
2020-07-28 $11.13 $11.13 $10.81 $10.86 $10.71 1,064
2020-07-27 $11.12 $11.12 $10.87 $11.11 $10.96 579
2020-07-24 $11.08 $11.30 $11.08 $11.30 $11.15 594
2020-07-23 $11.33 $11.35 $11.33 $11.35 $11.20 363
2020-07-22 $11.19 $11.19 $10.87 $10.87 $10.73 569
2020-07-21 $10.96 $11.37 $10.96 $11.32 $11.17 2,953
2020-07-20 $10.55 $10.72 $10.35 $10.72 $10.58 1,875
2020-07-17 $10.91 $10.91 $10.91 $10.91 $10.76 323
2020-07-16 $10.91 $10.91 $10.72 $10.72 $10.58 1,662
2020-07-15 $10.76 $10.85 $10.76 $10.85 $10.70 1,053
2020-07-14 $10.14 $10.54 $10.14 $10.54 $10.40 754
2020-07-13 $10.00 $10.15 $10.00 $10.01 $9.88 734
2020-07-10 $10.68 $10.68 $10.68 $10.68 $10.54 279
2020-07-09 $10.65 $10.75 $10.65 $10.68 $10.54 800
2020-07-08 $10.57 $10.70 $10.57 $10.65 $10.51 717
2020-07-07 $10.80 $10.87 $10.75 $10.75 $10.61 1,396
2020-07-06 $10.88 $11.27 $10.88 $10.91 $10.76 714
2020-07-02 $11.38 $11.38 $11.38 $11.38 $11.23 423
2020-07-01 $10.96 $11.00 $10.96 $11.00 $10.85 1,571
2020-06-30 $10.67 $10.92 $10.67 $10.82 $10.67 1,156
2020-06-29 $10.23 $10.66 $10.23 $10.66 $10.52 3,055
2020-06-26 $10.94 $11.02 $10.37 $10.63 $10.49 14,676
2020-06-25 $10.78 $10.78 $10.45 $10.45 $10.31 4,261
2020-06-24 $11.67 $11.67 $11.67 $11.67 $11.51 360
2020-06-23 $12.00 $12.00 $11.67 $11.67 $11.51 4,599
2020-06-22 $11.95 $11.96 $11.95 $11.96 $11.80 806
2020-06-19 $12.30 $12.30 $11.51 $12.22 $12.06 1,141
2020-06-18 $11.50 $11.50 $11.50 $11.50 $11.34 126
2020-06-17 $12.12 $12.12 $11.50 $11.50 $11.34 368
2020-06-16 $12.28 $12.28 $11.56 $11.56 $11.40 889
2020-06-15 $11.08 $11.37 $11.08 $11.37 $11.22 1,548
2020-06-12 $11.47 $11.47 $11.47 $11.47 $11.32 947
2020-06-11 $12.72 $12.72 $11.42 $11.62 $11.46 6,953
2020-06-10 $13.04 $13.23 $13.04 $13.04 $12.86 15,966
2020-06-09 $13.50 $13.50 $12.51 $12.82 $12.65 1,733
2020-06-08 $13.24 $13.24 $13.12 $13.19 $13.01 2,599
2020-06-05 $13.27 $13.28 $12.66 $13.24 $13.06 1,562
2020-06-04 $12.10 $12.30 $12.05 $12.30 $12.13 1,888
2020-06-03 $12.10 $12.10 $12.10 $12.10 $11.94 413
2020-06-02 $12.10 $12.10 $12.10 $12.10 $11.94 1,518
2020-06-01 $12.08 $12.34 $11.97 $12.34 $12.17 1,835
2020-05-29 $11.46 $12.03 $11.46 $11.55 $11.39 5,279
2020-05-28 $11.33 $11.57 $11.33 $11.57 $11.41 512
2020-05-27 $11.34 $11.45 $11.34 $11.45 $11.30 1,539
2020-05-26 $11.37 $11.56 $11.33 $11.33 $11.18 11,719
2020-05-22 $10.71 $10.71 $10.71 $10.71 $10.57 1,818
2020-05-21 $11.15 $11.33 $10.65 $11.06 $10.91 5,756
2020-05-20 $10.70 $11.52 $10.70 $11.18 $11.03 1,968
2020-05-19 $11.85 $11.85 $10.34 $10.34 $10.20 2,574
2020-05-18 $9.94 $10.54 $9.94 $10.54 $10.40 1,908
2020-05-15 $9.20 $9.20 $9.20 $9.20 $9.08 419
2020-05-14 $8.90 $9.21 $8.90 $9.02 $8.90 1,438
2020-05-13 $9.19 $9.19 $8.91 $8.91 $8.79 8,122
2020-05-12 $9.02 $9.35 $9.02 $9.10 $8.98 2,227
2020-05-11 $9.55 $9.55 $9.31 $9.52 $9.39 1,762
2020-05-08 $9.56 $9.58 $9.17 $9.17 $9.05 2,135
2020-05-07 $9.31 $9.42 $9.29 $9.29 $9.16 776
2020-05-06 $9.70 $9.70 $9.28 $9.29 $9.16 4,988
2020-05-05 $9.76 $9.85 $9.69 $9.69 $9.56 2,748
2020-05-04 $9.24 $9.24 $9.09 $9.23 $9.11 1,901
2020-05-01 $9.58 $9.58 $8.91 $9.19 $9.07 2,143
2020-04-30 $9.86 $9.98 $9.65 $9.65 $9.52 2,423
2020-04-29 $9.41 $9.42 $9.16 $9.17 $9.05 7,252
2020-04-28 $8.83 $8.83 $8.48 $8.48 $8.37 3,692
2020-04-27 $8.55 $8.68 $8.26 $8.68 $8.56 2,658
2020-04-24 $8.66 $8.77 $8.45 $8.77 $8.65 2,043
2020-04-23 $8.35 $8.38 $8.12 $8.12 $8.01 5,054
2020-04-22 $7.95 $8.07 $7.89 $7.89 $7.78 2,087
2020-04-21 $7.90 $7.90 $7.80 $7.85 $7.74 3,570
2020-04-20 $8.38 $8.70 $8.17 $8.28 $8.17 6,435
2020-04-17 $8.50 $8.72 $8.41 $8.72 $8.60 3,190
2020-04-16 $7.80 $8.32 $7.80 $8.15 $8.04 2,477
2020-04-15 $8.31 $8.32 $8.26 $8.26 $8.15 2,948
2020-04-14 $8.81 $8.89 $8.70 $8.84 $8.72 1,938
2020-04-13 $9.50 $11.90 $8.41 $9.28 $9.15 9,466
2020-04-09 $8.27 $9.02 $8.14 $8.38 $8.27 6,471
2020-04-08 $8.42 $8.47 $7.83 $8.27 $8.16 7,455
2020-04-07 $8.38 $8.38 $8.38 $8.38 $8.27 0
2020-04-06 $8.38 $8.38 $8.38 $8.38 $8.27 0
2020-04-03 $8.35 $8.43 $8.19 $8.38 $8.27 4,012
2020-04-02 $8.20 $8.67 $7.94 $8.10 $7.99 16,234
2020-04-01 $7.76 $8.00 $7.76 $8.00 $7.89 6,991
2020-03-31 $6.94 $7.50 $6.94 $7.50 $7.40 8,166
2020-03-30 $6.75 $7.54 $6.70 $7.54 $7.44 33,144
2020-03-27 $6.69 $7.12 $6.69 $7.10 $7.00 4,017
2020-03-26 $7.49 $7.54 $7.30 $7.51 $7.41 7,011
2020-03-25 $5.97 $6.85 $5.97 $6.71 $6.62 14,499
2020-03-24 $5.97 $6.19 $5.77 $6.19 $6.11 6,969
2020-03-23 $5.80 $5.80 $5.47 $5.58 $5.50 4,097
2020-03-20 $7.00 $7.61 $6.66 $6.67 $6.58 2,054
2020-03-19 $5.85 $6.42 $5.85 $6.37 $6.28 3,713
2020-03-18 $7.50 $7.50 $6.23 $6.29 $6.21 2,086
2020-03-17 $7.30 $7.96 $7.30 $7.96 $7.85 3,557
2020-03-16 $8.25 $8.91 $7.96 $7.96 $7.85 8,967
2020-03-13 $11.31 $11.31 $10.09 $10.46 $10.32 14,302
2020-03-12 $10.50 $10.50 $8.56 $8.59 $8.47 4,591
2020-03-11 $11.48 $11.48 $10.32 $10.71 $10.57 4,552
2020-03-10 $11.60 $11.60 $10.54 $10.96 $10.81 34,862
2020-03-09 $11.36 $11.57 $10.56 $10.88 $10.73 11,801
2020-03-06 $16.50 $16.50 $15.93 $16.21 $15.99 4,584
2020-03-05 $17.60 $17.60 $17.08 $17.13 $16.68 6,146
2020-03-04 $18.37 $18.37 $17.50 $17.54 $17.08 7,002
2020-03-03 $17.37 $17.83 $17.37 $17.50 $17.04 55,352
2020-03-02 $18.12 $18.21 $17.86 $17.94 $17.47 24,800
2020-02-28 $17.11 $17.64 $17.11 $17.39 $16.93 5,657
2020-02-27 $18.68 $18.68 $17.91 $18.17 $17.69 12,569
2020-02-26 $19.03 $19.16 $18.79 $18.79 $18.29 18,087
2020-02-25 $20.01 $20.22 $19.35 $19.35 $18.84 22,189
2020-02-24 $20.00 $20.00 $19.57 $19.64 $19.12 5,259
2020-02-21 $20.82 $21.08 $20.55 $21.00 $20.45 3,329
2020-02-20 $21.15 $21.17 $20.87 $20.92 $20.37 8,461
2020-02-19 $21.40 $21.55 $21.35 $21.35 $20.79 6,537
2020-02-18 $20.85 $21.17 $20.85 $21.14 $20.58 4,033
2020-02-14 $21.82 $21.82 $21.45 $21.45 $20.88 1,310
2020-02-13 $21.90 $21.90 $21.48 $21.59 $21.02 2,861
2020-02-12 $21.82 $21.83 $21.50 $21.50 $20.93 11,549
2020-02-11 $21.65 $21.65 $21.22 $21.22 $20.66 4,574
2020-02-10 $20.74 $21.27 $20.74 $21.05 $20.49 2,583
2020-02-07 $21.00 $21.29 $21.00 $21.00 $20.45 1,348
2020-02-06 $22.18 $22.18 $22.05 $22.05 $21.47 2,209
2020-02-05 $22.05 $22.36 $22.05 $22.05 $21.47 1,008
2020-02-04 $22.47 $22.47 $22.05 $22.05 $21.47 1,009
2020-02-03 $23.73 $23.73 $23.73 $23.73 $23.10 180
2020-01-31 $23.34 $23.73 $23.12 $23.73 $23.10 2,001
2020-01-30 $24.02 $24.02 $24.02 $24.02 $23.39 310
2020-01-29 $24.08 $24.08 $24.02 $24.02 $23.39 713
2020-01-28 $23.66 $23.81 $23.66 $23.81 $23.18 345
2020-01-27 $26.11 $26.11 $26.11 $26.11 $25.42 42
2020-01-24 $26.35 $26.36 $26.11 $26.11 $25.42 1,319
2020-01-23 $26.40 $26.40 $26.40 $26.40 $25.70 514
2020-01-22 $26.89 $26.89 $26.89 $26.89 $26.18 38
2020-01-21 $26.96 $26.96 $26.86 $26.89 $26.18 1,307
2020-01-17 $26.96 $27.16 $26.96 $27.16 $26.44 754
2020-01-16 $27.21 $27.21 $26.76 $26.76 $26.05 411
2020-01-15 $26.56 $26.56 $26.56 $26.56 $25.86 86
2020-01-14 $26.56 $26.56 $26.56 $26.56 $25.86 100
2020-01-13 $26.51 $26.56 $26.51 $26.56 $25.86 1,030
2020-01-10 $27.00 $27.00 $27.00 $27.00 $26.29 235
2020-01-09 $26.93 $26.93 $26.93 $26.93 $26.22 18
2020-01-08 $26.96 $26.96 $26.93 $26.93 $26.22 1,264
2020-01-07 $26.84 $26.84 $26.84 $26.84 $26.13 188
2020-01-06 $26.48 $26.84 $26.48 $26.84 $26.13 724
2020-01-03 $26.12 $26.12 $26.12 $26.12 $25.43 286
2020-01-02 $25.55 $25.55 $25.55 $25.55 $24.88 139
2019-12-31 $25.75 $25.75 $25.75 $25.75 $25.07 154
2019-12-30 $25.75 $25.75 $25.75 $25.75 $25.07 61
2019-12-27 $25.75 $25.75 $25.75 $25.75 $25.07 72
2019-12-26 $25.75 $25.90 $25.75 $25.75 $25.07 1,690
2019-12-24 $25.72 $25.72 $25.72 $25.72 $25.04 280
2019-12-23 $25.31 $25.31 $25.31 $25.31 $24.64 361
2019-12-20 $25.48 $25.48 $25.48 $25.48 $24.81 136
2019-12-19 $25.53 $25.57 $25.47 $25.47 $24.80 625
2019-12-18 $25.40 $25.40 $25.40 $25.40 $24.73 128
2019-12-17 $25.40 $25.40 $25.40 $25.40 $24.73 50
2019-12-16 $25.50 $25.50 $25.40 $25.40 $24.73 1,179
2019-12-13 $25.19 $25.28 $25.19 $25.28 $24.61 848
2019-12-12 $24.93 $25.07 $24.92 $25.07 $24.41 1,492
2019-12-11 $24.88 $24.96 $24.88 $24.95 $24.29 6,364
2019-12-10 $24.49 $24.59 $24.49 $24.59 $23.94 698
2019-12-09 $24.76 $24.78 $24.76 $24.78 $24.13 643
2019-12-06 $24.28 $24.28 $24.28 $24.28 $23.64 81
2019-12-05 $24.28 $24.34 $24.28 $24.28 $23.64 1,179
2019-12-04 $24.30 $24.30 $24.29 $24.30 $23.66 1,199
2019-12-03 $24.05 $24.05 $23.95 $23.95 $23.32 1,714
2019-12-02 $24.61 $24.61 $24.32 $24.54 $23.89 4,520
2019-11-29 $24.97 $24.97 $24.67 $24.67 $24.02 968
2019-11-27 $25.06 $25.06 $25.06 $25.06 $24.40 207
2019-11-26 $24.60 $24.78 $24.60 $24.78 $24.13 3,065
2019-11-25 $24.76 $24.77 $24.75 $24.77 $24.12 1,848
2019-11-22 $25.19 $25.19 $24.23 $24.23 $23.59 845
2019-11-21 $24.07 $24.62 $24.07 $24.62 $23.97 893
2019-11-20 $24.80 $24.80 $24.80 $24.80 $24.15 145
2019-11-19 $24.72 $24.72 $24.72 $24.72 $24.07 107
2019-11-18 $24.72 $24.72 $24.72 $24.72 $24.07 2,833
2019-11-15 $24.94 $24.94 $24.94 $24.94 $24.28 14
2019-11-14 $24.94 $24.94 $24.94 $24.94 $24.28 103
2019-11-13 $24.87 $25.16 $24.87 $24.94 $24.28 807
2019-11-12 $25.04 $25.06 $25.04 $25.06 $24.40 3,714
2019-11-11 $25.18 $25.18 $25.15 $25.15 $24.49 433
2019-11-08 $25.18 $25.18 $25.18 $25.18 $24.52 190
2019-11-07 $25.31 $25.35 $25.31 $25.33 $24.66 2,262
2019-11-06 $25.05 $25.12 $25.05 $25.09 $24.43 5,827
2019-11-05 $25.50 $25.50 $25.50 $25.50 $24.83 121
2019-11-04 $24.50 $24.50 $24.50 $24.50 $23.85 84
2019-11-01 $24.50 $24.50 $24.50 $24.50 $23.85 154
2019-10-31 $24.22 $24.50 $24.22 $24.50 $23.85 741
2019-10-30 $24.64 $24.64 $24.64 $24.64 $23.99 251
2019-10-29 $24.64 $24.64 $24.64 $24.64 $23.99 219
2019-10-28 $24.71 $24.86 $24.71 $24.86 $24.20 1,005
2019-10-25 $24.69 $24.69 $24.69 $24.69 $24.04 763
2019-10-24 $24.30 $24.30 $24.30 $24.30 $23.66 2,114
2019-10-23 $24.79 $24.79 $24.67 $24.67 $24.02 517
2019-10-22 $24.01 $25.00 $24.01 $24.56 $23.91 1,009
2019-10-21 $24.51 $24.62 $24.51 $24.60 $23.95 1,857
2019-10-18 $24.37 $24.37 $24.37 $24.37 $23.73 176
2019-10-17 $24.36 $24.38 $24.36 $24.37 $23.73 873
2019-10-16 $24.11 $24.11 $24.11 $24.11 $23.47 553
2019-10-15 $23.98 $24.16 $23.79 $23.79 $23.16 2,579
2019-10-14 $23.37 $23.37 $23.37 $23.37 $22.75 880
2019-10-11 $23.05 $23.05 $23.05 $23.05 $22.44 8,825
2019-10-10 $23.04 $23.41 $22.95 $23.05 $22.44 4,634
2019-10-09 $23.63 $23.63 $23.27 $23.27 $22.66 1,384
2019-10-08 $23.46 $23.46 $23.46 $23.46 $22.84 845
2019-10-07 $24.25 $24.25 $23.76 $23.95 $23.32 732
2019-10-04 $23.80 $23.92 $23.80 $23.92 $23.29 1,272
2019-10-03 $23.23 $23.47 $23.23 $23.47 $22.85 1,984
2019-10-02 $23.24 $23.74 $23.24 $23.74 $23.11 449
2019-10-01 $24.39 $24.39 $23.80 $23.99 $23.36 667
2019-09-30 $24.72 $24.72 $24.41 $24.41 $23.77 1,351
2019-09-27 $25.01 $25.01 $25.01 $25.01 $24.35 170
2019-09-26 $25.47 $25.47 $25.01 $25.01 $24.35 849
2019-09-25 $25.51 $25.51 $25.51 $25.51 $24.84 242
2019-09-24 $25.69 $25.69 $25.69 $25.69 $25.01 446
2019-09-23 $25.89 $25.90 $25.53 $25.72 $25.04 1,709
2019-09-20 $25.86 $25.86 $25.86 $25.86 $25.18 285
2019-09-19 $25.86 $25.86 $25.86 $25.86 $25.18 401
2019-09-18 $26.33 $26.33 $25.78 $25.78 $25.10 1,843
2019-09-17 $26.25 $26.25 $25.97 $26.06 $25.37 4,248
2019-09-16 $26.80 $27.00 $26.80 $27.00 $26.29 1,882
2019-09-13 $25.41 $25.41 $25.09 $25.09 $24.43 913
2019-09-12 $25.33 $25.33 $25.33 $25.33 $24.66 515
2019-09-11 $25.42 $25.42 $25.42 $25.42 $24.75 159
2019-09-10 $25.40 $25.86 $25.40 $25.42 $24.75 830
2019-09-09 $24.25 $24.53 $24.25 $24.42 $23.78 1,753
2019-09-06 $23.84 $24.52 $23.84 $24.22 $23.58 1,183
2019-09-05 $24.34 $24.34 $23.97 $23.97 $23.34 12,933
2019-09-04 $23.19 $23.58 $23.14 $23.55 $22.93 78,099
2019-09-03 $21.90 $22.30 $21.90 $22.30 $21.71 2,434
2019-08-30 $21.61 $21.97 $21.61 $21.97 $21.39 1,340
2019-08-29 $22.52 $22.52 $21.85 $22.50 $21.67 3,355
2019-08-28 $22.51 $22.55 $21.47 $21.52 $20.73 1,741
2019-08-27 $21.41 $21.87 $21.41 $21.64 $20.84 41,794
2019-08-26 $22.84 $22.88 $22.08 $22.08 $21.26 2,786
2019-08-23 $22.33 $22.34 $22.05 $22.05 $21.24 2,520
2019-08-22 $22.74 $22.74 $22.43 $22.70 $21.86 11,338
2019-08-21 $22.26 $22.63 $22.06 $22.27 $21.45 5,303
2019-08-20 $21.89 $22.60 $21.80 $21.87 $21.06 61,773
2019-08-19 $22.63 $22.63 $22.20 $22.20 $21.38 4,706
2019-08-16 $21.55 $21.82 $21.50 $21.79 $20.99 3,821
2019-08-15 $21.89 $22.38 $21.89 $21.93 $21.12 17,562
2019-08-14 $23.18 $23.20 $22.90 $23.20 $22.34 5,115
2019-08-13 $24.21 $24.27 $23.66 $24.27 $23.37 23,961
2019-08-12 $23.92 $23.92 $23.27 $23.73 $22.85 4,682
2019-08-09 $24.21 $24.21 $23.99 $24.20 $23.31 11,726
2019-08-08 $23.81 $23.95 $23.67 $23.95 $23.07 8,836
2019-08-07 $22.51 $23.21 $22.49 $23.21 $22.35 17,832
2019-08-06 $23.27 $23.93 $23.26 $23.27 $22.41 40,996
2019-08-05 $23.45 $24.02 $23.45 $23.88 $23.00 4,457
2019-08-02 $24.43 $24.65 $23.38 $23.87 $22.99 4,675
2019-08-01 $24.19 $24.48 $23.41 $23.62 $22.75 31,237
2019-07-31 $24.72 $24.76 $24.12 $24.12 $23.23 7,538
2019-07-30 $24.37 $24.50 $24.33 $24.35 $23.45 18,185
2019-07-29 $24.35 $24.82 $24.35 $24.37 $23.47 1,516
2019-07-26 $24.79 $24.79 $24.39 $24.39 $23.49 2,976
2019-07-25 $24.72 $24.72 $24.43 $24.48 $23.58 1,896
2019-07-24 $24.65 $24.80 $24.30 $24.66 $23.75 6,409
2019-07-23 $24.52 $24.84 $23.96 $24.50 $23.60 18,643
2019-07-22 $24.00 $24.29 $23.48 $24.20 $23.31 4,483
2019-07-19 $23.22 $23.67 $23.22 $23.52 $22.65 1,880
2019-07-18 $23.40 $23.57 $23.14 $23.57 $22.70 17,142
2019-07-17 $24.55 $24.62 $23.95 $24.30 $23.40 5,479
2019-07-16 $25.52 $25.72 $24.96 $24.96 $24.04 24,954
2019-07-15 $25.77 $26.25 $25.76 $25.76 $24.81 2,044
2019-07-12 $26.00 $26.34 $25.76 $26.34 $25.37 6,529
2019-07-11 $25.27 $25.27 $24.90 $24.90 $23.98 9,990
2019-07-10 $24.62 $24.62 $24.15 $24.35 $23.45 5,187
2019-07-09 $24.19 $24.37 $24.16 $24.34 $23.44 5,617
2019-07-08 $24.55 $24.55 $24.09 $24.36 $23.46 2,653
2019-07-05 $24.23 $24.53 $24.23 $24.53 $23.62 1,990
2019-07-03 $24.54 $24.54 $24.54 $24.54 $23.63 661
2019-07-02 $24.39 $24.96 $24.39 $24.68 $23.77 10,319
2019-07-01 $24.89 $25.08 $24.85 $24.98 $24.06 2,732
2019-06-28 $24.77 $25.07 $24.46 $24.46 $23.56 1,451
2019-06-27 $24.85 $25.25 $24.85 $25.25 $24.32 1,272
2019-06-26 $24.70 $24.92 $24.48 $24.48 $23.58 2,894
2019-06-25 $24.72 $24.90 $24.56 $24.90 $23.98 4,193
2019-06-24 $25.00 $25.30 $24.80 $24.80 $23.88 2,646
2019-06-21 $25.13 $25.51 $24.82 $25.51 $24.57 2,463
2019-06-20 $25.07 $25.07 $24.86 $25.02 $24.09 3,353
2019-06-19 $24.29 $24.58 $24.25 $24.48 $23.57 4,067
2019-06-18 $23.61 $24.26 $23.61 $24.23 $23.34 37,884
2019-06-17 $23.74 $23.78 $23.70 $23.78 $22.90 3,061
2019-06-14 $24.14 $24.19 $23.95 $23.95 $23.07 5,818
2019-06-13 $24.34 $24.37 $23.85 $23.85 $22.97 4,567
2019-06-12 $24.55 $24.55 $24.17 $24.36 $23.46 4,618
2019-06-11 $24.46 $24.99 $24.46 $24.56 $23.65 43,751
2019-06-10 $24.21 $24.41 $24.21 $24.28 $23.38 2,462
2019-06-07 $24.46 $24.48 $24.42 $24.48 $23.58 3,866
2019-06-06 $23.96 $24.20 $23.86 $24.15 $23.26 5,181
2019-06-05 $23.82 $24.00 $23.82 $23.82 $22.94 5,621
2019-06-04 $23.81 $24.03 $23.81 $23.86 $22.98 13,030
2019-06-03 $23.97 $24.40 $23.95 $23.95 $23.07 2,822
2019-05-31 $23.93 $24.20 $23.93 $23.93 $23.05 1,435
2019-05-30 $24.40 $24.67 $24.40 $24.40 $23.50 3,717
2019-05-29 $24.53 $24.76 $24.35 $24.65 $23.74 8,158
2019-05-28 $25.21 $25.21 $25.21 $25.21 $24.28 806
2019-05-24 $25.35 $25.35 $25.35 $25.35 $24.41 1,253
2019-05-23 $25.50 $25.50 $25.45 $25.45 $24.51 832
2019-05-22 $26.31 $26.31 $26.24 $26.24 $25.27 658
2019-05-21 $26.29 $26.54 $26.24 $26.35 $25.38 1,925
2019-05-20 $26.32 $26.52 $26.32 $26.52 $25.54 322
2019-05-17 $26.37 $26.37 $26.37 $26.37 $25.40 794
2019-05-16 $26.30 $26.30 $26.30 $26.30 $25.33 1,070
2019-05-15 $25.83 $26.00 $25.80 $26.00 $25.04 3,980
2019-05-14 $25.44 $26.03 $25.44 $26.03 $25.07 2,554
2019-05-13 $26.04 $26.04 $25.70 $25.70 $24.75 619
2019-05-10 $26.35 $26.46 $26.25 $26.25 $25.28 1,475
2019-05-09 $25.99 $26.58 $25.99 $26.10 $25.14 2,624
2019-05-08 $25.93 $26.06 $25.80 $25.90 $24.94 13,530
2019-05-07 $25.56 $25.78 $25.56 $25.78 $24.83 2,252
2019-05-06 $26.07 $26.74 $26.07 $26.16 $25.19 896
2019-05-03 $27.29 $27.29 $27.29 $27.29 $26.28 286
2019-05-02 $27.59 $27.59 $27.59 $27.59 $26.57 200
2019-05-01 $27.59 $27.59 $27.59 $27.59 $26.57 209
2019-04-30 $27.59 $27.59 $27.59 $27.59 $26.57 425
2019-04-29 $28.33 $28.33 $28.33 $28.33 $27.28 191
2019-04-26 $28.33 $28.33 $28.03 $28.33 $27.28 802
2019-04-25 $28.38 $28.38 $28.38 $28.38 $27.33 254
2019-04-24 $28.26 $28.38 $28.26 $28.38 $27.33 1,290
2019-04-23 $28.86 $29.19 $28.86 $29.19 $28.11 895
2019-04-22 $28.63 $28.63 $28.63 $28.63 $27.57 864
2019-04-18 $28.79 $28.79 $28.79 $28.79 $27.73 44
2019-04-17 $28.79 $28.79 $28.79 $28.79 $27.73 427
2019-04-16 $29.25 $29.25 $29.25 $29.25 $28.17 122
2019-04-15 $29.25 $29.25 $29.25 $29.25 $28.17 434
2019-04-12 $29.08 $29.08 $29.08 $29.08 $28.01 241
2019-04-11 $28.51 $28.51 $28.51 $28.51 $27.46 539
2019-04-10 $28.67 $28.67 $28.67 $28.67 $27.61 396
2019-04-09 $28.75 $28.92 $28.75 $28.84 $27.78 888
2019-04-08 $28.22 $28.30 $28.22 $28.26 $27.22 1,103
2019-04-05 $28.42 $28.42 $28.08 $28.08 $27.04 612
2019-04-04 $27.98 $27.98 $27.98 $27.98 $26.95 418
2019-04-03 $28.50 $28.50 $28.50 $28.50 $27.45 341
2019-04-02 $28.22 $28.22 $28.22 $28.22 $27.18 664
2019-04-01 $28.12 $28.32 $28.12 $28.32 $27.27 586
2019-03-29 $28.21 $28.21 $28.21 $28.21 $27.17 112
2019-03-28 $28.21 $28.21 $28.21 $28.21 $27.17 319
2019-03-27 $28.00 $28.00 $27.76 $27.76 $26.74 565
2019-03-26 $28.27 $28.27 $28.27 $28.27 $27.23 342
2019-03-25 $28.70 $28.70 $28.29 $28.47 $27.42 581
2019-03-22 $28.87 $28.87 $28.78 $28.78 $27.72 456
2019-03-21 $28.91 $28.91 $28.90 $28.90 $27.83 413
2019-03-20 $27.84 $28.70 $27.69 $28.70 $27.64 817
2019-03-19 $29.20 $29.20 $28.27 $28.27 $27.23 1,672
2019-03-18 $28.48 $28.48 $28.36 $28.36 $27.31 625
2019-03-15 $27.83 $27.83 $27.83 $27.83 $26.80 140
2019-03-14 $27.83 $27.83 $27.83 $27.83 $26.80 466
2019-03-13 $28.11 $28.11 $28.11 $28.11 $27.07 104
2019-03-12 $27.53 $28.38 $27.53 $28.11 $27.07 1,097
2019-03-11 $27.60 $28.05 $27.60 $28.05 $27.01 650
2019-03-08 $27.83 $27.83 $27.83 $27.83 $26.80 462
2019-03-07 $28.82 $28.82 $28.76 $28.76 $27.70 543
2019-03-06 $28.81 $28.81 $28.81 $28.81 $27.75 446
2019-03-05 $28.83 $28.83 $28.83 $28.83 $27.77 322
2019-03-04 $29.44 $29.44 $29.44 $29.44 $28.35 77
2019-03-01 $29.44 $29.44 $29.44 $29.44 $27.96 261
2019-02-28 $30.00 $30.00 $29.68 $29.68 $28.19 2,145
2019-02-27 $30.01 $30.01 $30.01 $30.01 $28.50 354
2019-02-26 $29.80 $30.01 $29.80 $30.01 $28.50 799
2019-02-25 $29.79 $29.79 $29.79 $29.79 $28.29 365
2019-02-22 $29.88 $29.88 $29.82 $29.82 $28.32 437
2019-02-21 $30.18 $30.18 $29.37 $29.62 $28.13 935
2019-02-20 $29.28 $29.28 $29.28 $29.28 $27.81 893
2019-02-19 $29.24 $29.24 $29.24 $29.24 $27.76 370
2019-02-15 $29.04 $29.24 $29.04 $29.24 $27.77 535
2019-02-14 $28.25 $28.38 $28.25 $28.38 $26.95 1,862
2019-02-13 $28.15 $28.17 $28.13 $28.17 $26.75 2,030
2019-02-12 $27.62 $27.62 $27.62 $27.62 $26.23 679
2019-02-11 $27.07 $27.19 $27.04 $27.04 $25.68 1,878
2019-02-08 $27.07 $27.31 $27.07 $27.31 $25.94 644
2019-02-07 $28.71 $28.71 $28.36 $28.36 $26.93 381
2019-02-06 $28.45 $28.48 $28.45 $28.48 $27.05 613
2019-02-05 $28.68 $28.68 $28.68 $28.68 $27.24 267
2019-02-04 $27.84 $28.16 $27.84 $28.16 $26.74 2,240
2019-02-01 $28.25 $28.28 $28.25 $28.28 $26.86 1,399
2019-01-31 $28.37 $28.37 $28.37 $28.37 $26.94 381
2019-01-30 $27.80 $27.80 $27.80 $27.80 $26.40 270
2019-01-29 $27.54 $27.59 $27.35 $27.49 $26.11 2,334
2019-01-28 $27.03 $28.12 $27.03 $28.12 $26.71 3,506
2019-01-25 $28.43 $28.43 $27.67 $27.92 $26.52 1,821
2019-01-24 $27.56 $27.61 $26.61 $27.56 $26.17 2,526
2019-01-23 $26.24 $27.40 $26.24 $26.80 $25.45 2,916
2019-01-22 $27.42 $27.42 $26.90 $26.96 $25.60 3,030
2019-01-18 $28.68 $28.68 $28.68 $28.68 $27.24 489
2019-01-17 $27.77 $28.01 $26.71 $27.79 $26.39 1,596
2019-01-16 $27.50 $28.72 $27.50 $28.72 $27.28 664
2019-01-15 $54.72 $58.34 $54.72 $57.45 $27.28 6,902
2019-01-14 $57.05 $57.32 $56.26 $56.26 $26.71 3,048
2019-01-11 $57.25 $57.35 $55.66 $55.66 $26.43 3,852
2019-01-10 $57.97 $57.97 $55.32 $57.00 $27.07 5,950
2019-01-09 $57.05 $57.05 $54.50 $55.70 $26.45 6,966
2019-01-08 $53.32 $55.12 $53.00 $53.11 $25.22 37,154
2019-01-07 $51.07 $53.76 $51.07 $52.61 $24.98 7,490
2019-01-04 $51.35 $52.99 $50.10 $52.27 $24.82 6,046
2019-01-03 $50.27 $50.37 $49.60 $50.01 $23.75 14,512
2019-01-02 $49.86 $50.32 $49.86 $49.99 $23.74 9,000
2018-12-31 $49.96 $51.44 $49.96 $50.85 $24.15 74,290
2018-12-28 $49.53 $51.30 $49.53 $49.62 $23.56 8,442
2018-12-27 $49.66 $50.16 $48.81 $50.16 $23.82 49,352
2018-12-26 $47.90 $50.19 $46.93 $49.46 $23.49 9,386
2018-12-24 $47.16 $48.67 $46.85 $47.73 $22.66 7,036
2018-12-21 $49.23 $49.23 $47.14 $47.76 $22.68 5,228
2018-12-20 $48.12 $48.12 $47.58 $47.58 $22.59 8,114
2018-12-19 $50.08 $50.27 $49.24 $49.28 $23.40 8,790
2018-12-18 $50.67 $51.27 $49.65 $49.89 $23.69 41,270
2018-12-17 $51.65 $51.65 $51.00 $51.00 $24.21 12,572
2018-12-14 $51.44 $52.00 $50.93 $51.59 $24.50 16,896
2018-12-13 $52.81 $53.65 $52.81 $53.65 $25.48 4,484
2018-12-12 $53.61 $53.93 $53.19 $53.26 $25.29 5,304
2018-12-11 $52.74 $52.97 $52.38 $52.54 $24.95 21,286
2018-12-10 $52.48 $53.59 $52.21 $52.41 $24.89 36,482
2018-12-07 $53.10 $53.49 $52.58 $52.97 $25.15 7,028
2018-12-06 $52.68 $53.37 $52.27 $53.12 $25.22 11,744
2018-12-04 $55.31 $55.50 $54.35 $54.39 $25.83 25,466
2018-12-03 $56.75 $56.75 $55.98 $55.98 $26.58 3,718
2018-11-30 $53.07 $53.78 $52.24 $53.78 $25.54 3,242
2018-11-29 $53.82 $53.82 $53.66 $53.66 $25.48 2,766
2018-11-28 $51.60 $52.76 $51.55 $52.65 $25.00 7,076
2018-11-27 $52.20 $52.46 $51.56 $51.86 $24.63 24,824
2018-11-26 $52.92 $53.09 $52.92 $53.09 $25.21 1,732
2018-11-23 $53.00 $53.00 $52.73 $52.74 $25.04 2,334
2018-11-21 $53.77 $53.80 $53.25 $53.42 $25.37 4,368
2018-11-20 $52.50 $53.02 $51.33 $51.33 $24.37 7,000
2018-11-19 $54.02 $54.06 $54.02 $54.06 $25.67 2,406
2018-11-16 $54.86 $55.11 $54.82 $55.08 $26.15 3,738
2018-11-15 $54.84 $55.45 $54.84 $55.45 $26.33 3,836
2018-11-14 $54.50 $54.50 $54.39 $54.39 $25.83 1,324
2018-11-13 $55.40 $55.49 $54.02 $54.31 $25.79 7,560
2018-11-12 $55.87 $55.87 $55.26 $55.26 $26.24 2,430
2018-11-09 $54.50 $55.27 $54.50 $55.27 $26.24 992
2018-11-08 $56.40 $56.40 $56.40 $56.40 $26.78 1,016
2018-11-07 $55.69 $55.94 $55.69 $55.88 $26.53 3,186
2018-11-06 $55.93 $55.93 $54.58 $55.53 $26.37 35,622
2018-11-05 $55.09 $55.26 $54.61 $55.26 $26.24 2,636
2018-11-02 $55.43 $55.43 $54.57 $54.83 $26.04 3,808
2018-11-01 $56.35 $56.35 $55.46 $55.66 $26.43 7,620
2018-10-31 $54.98 $55.17 $54.98 $55.17 $26.20 5,600
2018-10-30 $54.48 $54.48 $54.01 $54.31 $25.79 5,106
2018-10-29 $54.93 $54.93 $53.90 $53.90 $25.59 4,622
2018-10-26 $54.73 $55.32 $54.73 $55.32 $26.27 750
2018-10-25 $56.46 $56.66 $56.28 $56.66 $26.90 4,118
2018-10-24 $55.67 $55.67 $55.32 $55.32 $26.27 1,514
2018-10-23 $56.73 $57.07 $56.59 $57.07 $27.10 5,600
2018-10-22 $59.34 $60.33 $59.34 $60.33 $28.65 1,080
2018-10-19 $60.71 $60.71 $60.60 $60.60 $28.78 1,894
2018-10-18 $59.82 $60.05 $59.82 $60.03 $28.51 4,540
2018-10-17 $60.02 $60.02 $58.82 $58.82 $27.93 3,398
2018-10-16 $59.59 $60.02 $59.31 $60.02 $28.50 3,812
2018-10-15 $58.83 $58.83 $58.83 $58.83 $27.94 426
2018-10-12 $59.32 $59.32 $58.55 $58.83 $27.94 19,212
2018-10-11 $60.50 $60.50 $59.51 $59.51 $28.26 1,000
2018-10-10 $61.62 $61.62 $61.62 $61.62 $29.26 400
2018-10-09 $63.33 $63.33 $63.33 $63.33 $30.07 644
2018-10-08 $63.92 $64.11 $63.36 $63.36 $30.09 942
2018-10-05 $64.68 $64.68 $64.55 $64.55 $30.65 1,240
2018-10-04 $64.21 $65.27 $64.21 $65.27 $30.99 800
2018-10-03 $65.64 $65.64 $65.64 $65.64 $31.17 312
2018-10-02 $65.64 $65.64 $65.64 $65.64 $31.17 156
2018-10-01 $65.64 $65.64 $65.64 $65.64 $31.17 2
2018-09-28 $65.64 $65.64 $65.64 $65.64 $31.17 228
2018-09-27 $65.64 $65.64 $65.64 $65.64 $31.17 106
2018-09-26 $65.62 $65.64 $65.62 $65.64 $31.17 1,422
2018-09-25 $64.73 $64.82 $64.58 $64.58 $30.67 2,792
2018-09-24 $63.50 $63.50 $63.35 $63.36 $30.09 1,332
2018-09-21 $63.12 $63.12 $63.12 $63.12 $29.97 116
2018-09-20 $63.12 $63.12 $63.12 $63.12 $29.97 1,400
2018-09-19 $63.00 $63.38 $63.00 $63.38 $30.10 542
2018-09-18 $62.98 $63.01 $62.98 $63.01 $29.92 1,904
2018-09-17 $63.70 $63.80 $63.70 $63.80 $30.30 1,044
2018-09-14 $63.39 $63.39 $63.39 $63.39 $30.10 294
2018-09-13 $62.84 $62.84 $62.74 $62.74 $29.79 1,646
2018-09-12 $62.46 $63.29 $62.46 $63.29 $30.05 1,122
2018-09-11 $61.46 $61.46 $60.75 $60.83 $28.88 5,298
2018-09-10 $59.45 $59.45 $59.45 $59.45 $28.23 698
2018-09-07 $59.50 $59.50 $59.50 $59.50 $28.25 934
2018-09-06 $61.73 $61.73 $61.24 $61.24 $29.08 1,894
2018-09-05 $63.80 $63.80 $63.80 $63.80 $30.30 82
2018-09-04 $62.88 $63.80 $62.88 $63.80 $30.30 2,200
2018-08-31 $65.67 $65.67 $65.67 $65.67 $31.18 152
2018-08-30 $65.67 $65.67 $65.67 $65.67 $31.10 600
2018-08-29 $66.76 $66.76 $66.76 $66.76 $31.61 134
2018-08-28 $66.33 $66.76 $66.33 $66.76 $31.61 760
2018-08-27 $66.50 $66.50 $66.50 $66.50 $31.49 368
2018-08-24 $66.02 $66.02 $66.02 $66.02 $31.26 578
2018-08-23 $64.33 $65.01 $64.33 $64.61 $30.60 3,400
2018-08-22 $66.96 $66.96 $66.96 $66.96 $31.71 632
2018-08-21 $67.53 $67.53 $67.53 $67.53 $31.98 702
2018-08-20 $66.76 $67.53 $66.76 $67.53 $31.98 1,764
2018-08-17 $65.29 $65.29 $65.29 $65.29 $30.92 354
2018-08-16 $65.29 $65.29 $65.29 $65.29 $30.92 238
2018-08-15 $65.05 $65.29 $65.05 $65.29 $30.92 1,928
2018-08-14 $64.58 $64.58 $64.58 $64.58 $30.58 914
2018-08-13 $64.24 $64.92 $64.24 $64.58 $30.58 1,664
2018-08-10 $65.19 $65.19 $64.78 $64.88 $30.72 3,318
2018-08-09 $67.75 $67.75 $67.75 $67.75 $32.08 2,460
2018-08-08 $67.48 $67.48 $67.48 $67.48 $31.96 408
2018-08-07 $67.48 $67.48 $67.48 $67.48 $31.96 404
2018-08-06 $67.48 $67.48 $67.48 $67.48 $31.96 600
2018-08-03 $67.62 $67.62 $67.62 $67.62 $32.02 556
2018-08-02 $66.40 $66.42 $66.40 $66.42 $31.45 1,452
2018-08-01 $66.09 $66.09 $66.03 $66.09 $31.30 1,762
2018-07-31 $66.76 $66.76 $66.30 $66.30 $31.40 1,484
2018-07-30 $65.67 $65.67 $65.67 $65.67 $31.10 292
2018-07-27 $65.65 $65.67 $65.11 $65.67 $31.10 5,290
2018-07-26 $64.00 $64.00 $64.00 $64.00 $30.31 270
2018-07-25 $65.05 $65.05 $64.00 $64.00 $30.31 1,140
2018-07-24 $65.58 $65.58 $64.95 $65.30 $30.92 2,340
2018-07-23 $64.47 $64.47 $64.47 $64.47 $30.53 354
2018-07-20 $64.47 $64.47 $64.47 $64.47 $30.53 510
2018-07-19 $63.25 $63.40 $63.01 $63.40 $30.02 1,616
2018-07-18 $63.54 $64.02 $63.54 $64.02 $30.32 1,960
2018-07-17 $66.55 $66.55 $66.55 $66.55 $31.51 648
2018-07-16 $66.57 $66.57 $66.55 $66.55 $31.51 634
2018-07-13 $66.82 $66.82 $66.82 $66.82 $31.64 322
2018-07-12 $66.59 $66.82 $66.59 $66.82 $31.64 1,896
2018-07-11 $66.20 $66.95 $65.27 $65.27 $30.91 5,932
2018-07-10 $68.06 $68.06 $68.06 $68.06 $32.23 1,308
2018-07-09 $67.67 $67.67 $67.67 $67.67 $32.05 452
2018-07-06 $67.13 $67.19 $67.13 $67.19 $31.82 810
2018-07-05 $66.43 $66.43 $66.43 $66.43 $31.46 560
2018-07-03 $65.91 $65.91 $65.56 $65.57 $31.05 3,250
2018-07-02 $65.51 $65.51 $65.45 $65.45 $30.99 1,334
2018-06-29 $65.36 $66.69 $65.36 $66.61 $31.54 1,662
2018-06-28 $65.27 $65.27 $65.27 $65.27 $30.91 1,046
2018-06-27 $64.55 $65.08 $64.02 $64.13 $30.37 9,406
2018-06-26 $62.63 $62.75 $62.63 $62.75 $29.72 2,772
2018-06-25 $62.45 $62.45 $62.45 $62.45 $29.57 542
2018-06-22 $63.45 $63.45 $62.49 $62.91 $29.79 7,230
2018-06-21 $63.09 $63.09 $62.32 $62.32 $29.51 3,572
2018-06-20 $62.77 $62.88 $62.77 $62.88 $29.78 2,214
2018-06-19 $62.75 $62.82 $62.57 $62.78 $29.73 13,642
2018-06-18 $62.56 $63.09 $62.54 $63.09 $29.88 9,246
2018-06-15 $63.15 $63.15 $62.30 $62.84 $29.76 12,368
2018-06-14 $63.12 $63.12 $63.12 $63.12 $29.89 760
2018-06-13 $63.15 $63.25 $63.10 $63.24 $29.95 2,754
2018-06-12 $64.23 $64.64 $63.80 $63.90 $30.26 7,032
2018-06-11 $63.65 $64.36 $63.65 $64.36 $30.48 956
2018-06-08 $64.30 $64.30 $64.30 $64.30 $30.45 814
2018-06-07 $63.78 $63.78 $63.78 $63.78 $30.20 882
2018-06-06 $63.81 $64.47 $63.81 $64.30 $30.45 4,502
2018-06-05 $62.54 $62.54 $61.89 $61.89 $29.31 2,264
2018-06-04 $62.59 $63.04 $62.50 $63.04 $29.85 2,818
2018-06-01 $62.64 $62.64 $62.64 $62.64 $29.66 432
2018-05-31 $62.98 $62.98 $62.68 $62.68 $29.68 1,684
2018-05-30 $61.28 $61.90 $61.28 $61.90 $29.31 9,236
2018-05-29 $60.10 $60.32 $60.10 $60.32 $28.56 1,394
2018-05-25 $61.51 $61.51 $61.39 $61.39 $29.07 4,240
2018-05-24 $62.94 $63.39 $62.94 $63.39 $30.02 1,408
2018-05-23 $63.56 $63.89 $63.56 $63.89 $30.26 2,326
2018-05-22 $64.85 $65.61 $64.85 $65.08 $30.82 2,550
2018-05-21 $64.32 $64.52 $64.32 $64.52 $30.55 910
2018-05-18 $64.41 $64.41 $64.41 $64.41 $30.50 364
2018-05-17 $63.95 $64.15 $63.95 $63.95 $30.28 2,426
2018-05-16 $64.29 $64.29 $64.29 $64.29 $30.44 354
2018-05-15 $64.29 $64.29 $64.29 $64.29 $30.44 454
2018-05-14 $64.23 $64.29 $64.23 $64.29 $30.44 770
2018-05-11 $64.08 $64.08 $64.08 $64.08 $30.35 628
2018-05-10 $64.20 $64.20 $63.80 $63.80 $30.21 1,056
2018-05-09 $60.50 $60.50 $60.50 $60.50 $28.65 840
2018-05-08 $59.65 $60.27 $59.65 $60.27 $28.54 1,980
2018-05-07 $59.97 $59.97 $59.97 $59.97 $28.40 336
2018-05-04 $59.97 $59.97 $59.97 $59.97 $28.40 746
2018-05-03 $59.68 $59.68 $59.68 $59.68 $28.26 184
2018-05-02 $59.31 $59.68 $59.31 $59.68 $28.26 2,078
2018-05-01 $58.66 $58.66 $58.66 $58.66 $27.78 640
2018-04-30 $59.12 $59.12 $58.66 $58.66 $27.78 1,892
2018-04-27 $59.36 $59.36 $59.36 $59.36 $28.11 496
2018-04-26 $59.36 $59.36 $59.36 $59.36 $28.11 800
2018-04-25 $58.55 $58.55 $58.55 $58.55 $27.73 734
2018-04-24 $59.10 $59.10 $59.10 $59.10 $27.99 652
2018-04-23 $59.98 $59.98 $59.98 $59.98 $28.40 290
2018-04-20 $59.98 $59.98 $59.98 $59.98 $28.40 362
2018-04-19 $59.98 $59.98 $59.98 $59.98 $28.40 264
2018-04-18 $60.36 $60.36 $59.98 $59.98 $28.40 1,142
2018-04-17 $58.78 $59.43 $58.78 $59.30 $28.08 3,120
2018-04-16 $60.23 $60.23 $60.23 $60.23 $28.52 580
2018-04-13 $60.13 $60.13 $60.13 $60.13 $28.47 612
2018-04-12 $58.68 $58.68 $58.68 $58.68 $27.79 1,238
2018-04-11 $59.12 $59.12 $58.47 $58.47 $27.69 1,782
2018-04-10 $57.72 $57.91 $57.72 $57.91 $27.42 2,918
2018-04-09 $57.26 $57.26 $57.26 $57.26 $27.12 476
2018-04-06 $56.80 $56.80 $56.80 $56.80 $26.90 812
2018-04-05 $55.55 $55.55 $55.55 $55.55 $26.31 1,258
2018-04-04 $54.60 $55.42 $54.42 $55.23 $26.15 2,670
2018-04-03 $54.08 $55.42 $54.08 $54.85 $25.97 6,352
2018-04-02 $55.31 $55.41 $54.40 $54.57 $25.84 4,218
2018-03-29 $55.15 $55.35 $55.01 $55.35 $26.21 2,804
2018-03-28 $54.95 $56.22 $54.95 $56.17 $26.60 3,374
2018-03-27 $56.68 $57.66 $55.81 $55.81 $26.43 3,990
2018-03-26 $55.87 $56.02 $55.87 $56.02 $26.53 1,822
2018-03-23 $54.96 $54.96 $54.96 $54.96 $26.03 1,164
2018-03-22 $55.55 $55.55 $55.10 $55.10 $26.09 2,010
2018-03-21 $57.05 $57.05 $55.93 $56.30 $26.66 6,474
2018-03-20 $55.37 $56.10 $55.05 $55.40 $26.23 4,152
2018-03-19 $55.14 $55.25 $55.14 $55.25 $26.16 1,822
2018-03-16 $54.83 $55.32 $54.83 $55.32 $26.20 1,370
2018-03-15 $55.83 $55.83 $55.42 $55.77 $26.41 1,980
2018-03-14 $55.65 $55.69 $55.60 $55.60 $26.33 3,092
2018-03-13 $56.24 $56.24 $55.02 $55.02 $26.05 5,854
2018-03-12 $56.14 $56.14 $56.14 $56.14 $26.59 1,436
2018-03-09 $56.27 $56.27 $56.27 $56.27 $26.65 854
2018-03-08 $56.27 $56.27 $56.27 $56.27 $26.65 390
2018-03-07 $55.26 $56.27 $55.26 $56.27 $26.65 2,180
2018-03-06 $56.87 $57.43 $56.31 $57.40 $27.18 4,864
2018-03-05 $55.55 $56.40 $55.55 $56.40 $26.71 2,038
2018-03-02 $55.31 $56.28 $55.31 $56.28 $26.40 3,040
2018-03-01 $55.70 $56.08 $55.15 $55.45 $26.01 5,440
2018-02-28 $58.60 $59.27 $57.97 $57.97 $27.20 2,906
2018-02-27 $59.56 $59.56 $58.43 $59.32 $27.83 3,306
2018-02-26 $59.10 $59.35 $59.04 $59.35 $27.84 7,416
2018-02-23 $59.74 $59.74 $59.74 $59.74 $28.03 638
2018-02-22 $59.83 $59.83 $59.83 $59.83 $28.07 566
2018-02-21 $60.00 $60.33 $60.00 $60.28 $28.28 2,164
2018-02-20 $59.03 $59.03 $59.03 $59.03 $27.69 818
2018-02-16 $59.10 $59.81 $59.10 $59.24 $27.79 1,206
2018-02-15 $59.62 $59.94 $59.37 $59.94 $28.12 2,634
2018-02-14 $57.07 $59.40 $57.07 $59.25 $27.80 4,242
2018-02-13 $59.10 $59.10 $57.18 $58.39 $27.39 4,170
2018-02-12 $59.36 $59.36 $57.53 $57.62 $27.03 2,274
2018-02-09 $57.39 $57.39 $55.50 $56.83 $26.66 2,474
2018-02-08 $57.90 $58.42 $56.65 $58.36 $27.38 6,526
2018-02-07 $60.09 $60.09 $58.55 $59.38 $27.86 3,802
2018-02-06 $58.38 $59.66 $58.38 $59.66 $27.99 2,644
2018-02-05 $60.18 $60.18 $59.84 $59.90 $28.10 1,524
2018-02-02 $61.94 $62.88 $61.56 $61.69 $28.94 4,758
2018-02-01 $61.47 $61.76 $61.47 $61.76 $28.97 1,624
2018-01-31 $60.83 $61.34 $60.83 $61.34 $28.78 6,846
2018-01-30 $64.02 $64.02 $64.02 $64.02 $30.03 1,106
2018-01-29 $64.02 $64.02 $64.02 $64.02 $30.03 632
2018-01-26 $63.86 $64.02 $63.86 $64.02 $30.03 1,288
2018-01-25 $63.33 $63.33 $63.27 $63.27 $29.68 1,392
2018-01-24 $63.70 $63.88 $63.59 $63.59 $29.83 1,370
2018-01-23 $61.12 $61.94 $60.98 $61.94 $29.06 2,208
2018-01-22 $60.88 $60.88 $60.88 $60.88 $28.56 324
2018-01-19 $61.55 $61.75 $60.88 $60.88 $28.56 1,126
2018-01-18 $62.00 $62.00 $61.19 $61.19 $28.71 1,584
2018-01-17 $61.15 $61.15 $61.15 $61.15 $28.69 300
2018-01-16 $62.49 $62.49 $61.15 $61.15 $28.69 3,344
2018-01-12 $62.77 $63.26 $62.77 $63.01 $29.56 1,634
2018-01-11 $61.75 $62.30 $61.71 $62.21 $29.19 2,560
2018-01-10 $62.40 $62.40 $62.40 $62.40 $29.27 1,844
2018-01-09 $63.01 $63.01 $63.00 $63.00 $29.56 1,472
2018-01-08 $62.17 $62.17 $62.07 $62.07 $29.12 3,226
2018-01-05 $63.93 $63.93 $63.16 $63.16 $29.63 10,042
2018-01-04 $63.00 $63.78 $63.00 $63.78 $29.92 2,532
2018-01-03 $61.54 $61.54 $61.54 $61.54 $28.87 248
2018-01-02 $61.88 $61.88 $60.62 $61.54 $28.87 3,568
2017-12-29 $61.29 $61.29 $61.29 $61.29 $28.75 484
2017-12-28 $61.15 $61.15 $60.39 $60.80 $28.52 1,102
2017-12-27 $59.70 $59.70 $59.70 $59.70 $28.01 466
2017-12-26 $59.70 $59.70 $59.70 $59.70 $28.01 200
2017-12-22 $59.22 $59.28 $58.97 $58.97 $27.67 1,624
2017-12-21 $58.20 $58.40 $58.20 $58.40 $27.40 1,268
2017-12-20 $57.13 $57.13 $57.13 $57.13 $26.80 134
2017-12-19 $57.19 $57.19 $57.13 $57.13 $26.80 2,576
2017-12-18 $56.26 $56.26 $56.26 $56.26 $26.39 150
2017-12-15 $56.26 $56.26 $56.26 $56.26 $26.39 228
2017-12-14 $56.30 $56.30 $56.25 $56.26 $26.39 1,166
2017-12-13 $55.49 $55.49 $55.49 $55.49 $26.03 68
2017-12-12 $55.57 $55.57 $55.49 $55.49 $26.03 2,258
2017-12-11 $54.56 $54.56 $54.56 $54.56 $25.60 140
2017-12-08 $54.56 $54.56 $54.56 $54.56 $25.60 102
2017-12-07 $54.56 $54.56 $54.56 $54.56 $25.60 1,000
2017-12-06 $54.15 $54.48 $53.88 $54.32 $25.48 4,394
2017-12-05 $55.68 $55.68 $55.20 $55.20 $25.90 3,674
2017-12-04 $54.81 $54.81 $54.12 $54.80 $25.71 1,934
2017-12-01 $53.19 $54.30 $53.19 $54.30 $25.47 708
2017-11-30 $54.15 $54.15 $52.76 $54.13 $25.39 3,734
2017-11-29 $54.13 $54.13 $53.02 $53.02 $24.87 6,928
2017-11-28 $54.90 $54.90 $53.33 $54.09 $25.38 10,872
2017-11-27 $54.83 $54.94 $53.83 $53.83 $25.25 2,376
2017-11-24 $54.25 $54.25 $54.25 $54.25 $25.45 37,232
2017-11-22 $55.32 $55.32 $54.69 $54.69 $25.66 100,188
2017-11-21 $54.52 $54.52 $54.07 $54.07 $25.37 117,364
2017-11-20 $53.40 $53.54 $53.34 $53.34 $25.02 117,312
2017-11-17 $54.50 $54.83 $54.31 $54.70 $25.66 88,440
2017-11-16 $54.71 $55.40 $54.63 $54.83 $25.72 126,004
2017-11-15 $53.33 $54.49 $53.33 $54.49 $25.56 3,266
2017-11-14 $54.65 $55.81 $54.52 $55.35 $25.97 6,050
2017-11-13 $57.36 $57.36 $57.36 $57.36 $26.91 854
2017-11-10 $57.36 $57.36 $57.36 $57.36 $26.91 1,400
2017-11-09 $57.90 $57.90 $57.90 $57.90 $27.16 1,110
2017-11-08 $57.87 $57.92 $57.87 $57.90 $27.16 2,934
2017-11-07 $57.51 $57.51 $57.40 $57.51 $26.98 2,112
2017-11-06 $56.28 $56.40 $56.06 $56.06 $26.30 2,552
2017-11-03 $55.44 $55.44 $55.44 $55.44 $26.01 1,086
2017-11-02 $56.56 $56.56 $55.68 $56.54 $26.53 11,572
2017-11-01 $55.34 $55.38 $54.63 $55.38 $25.98 3,136
2017-10-31 $56.04 $56.99 $55.94 $56.99 $26.74 8,504
2017-10-30 $57.02 $57.02 $57.01 $57.01 $26.75 2,096
2017-10-27 $56.81 $57.23 $56.81 $57.23 $26.85 1,002
2017-10-26 $56.55 $56.55 $55.69 $55.69 $26.13 1,550
2017-10-25 $57.03 $57.03 $57.03 $57.03 $26.76 342
2017-10-24 $57.03 $57.03 $57.03 $57.03 $26.76 120
2017-10-23 $57.03 $57.03 $57.03 $57.03 $26.76 400
2017-10-20 $55.95 $55.95 $55.95 $55.95 $26.25 462
2017-10-19 $55.95 $55.95 $55.29 $55.95 $26.25 2,656
2017-10-18 $56.25 $56.68 $56.25 $56.25 $26.39 5,112
2017-10-17 $56.63 $57.13 $56.63 $57.13 $26.80 4,212
2017-10-16 $57.11 $57.13 $57.11 $57.13 $26.80 860
2017-10-13 $56.85 $56.85 $56.65 $56.84 $26.67 2,068
2017-10-12 $55.80 $55.80 $55.80 $55.80 $26.18 1,558
2017-10-11 $55.94 $55.94 $55.82 $55.82 $26.19 1,226
2017-10-10 $55.76 $55.76 $55.55 $55.59 $26.08 3,332
2017-10-09 $55.49 $56.37 $55.49 $56.32 $26.42 3,862
2017-10-06 $54.56 $55.40 $54.56 $55.40 $25.99 3,370
2017-10-05 $55.20 $55.23 $55.12 $55.12 $25.86 1,702
2017-10-04 $55.53 $55.53 $55.52 $55.52 $26.05 2,078
2017-10-03 $55.57 $55.57 $55.57 $55.57 $26.07 49,684
2017-10-02 $54.88 $54.88 $54.88 $54.88 $25.75 124,668
2017-09-29 $55.37 $55.37 $55.37 $55.37 $25.98 49,200
2017-09-28 $55.35 $55.70 $55.21 $55.69 $26.13 82,230
2017-09-27 $56.23 $56.23 $56.23 $56.23 $26.38 76,602
2017-09-26 $55.88 $55.88 $55.68 $55.68 $26.12 130,528
2017-09-25 $55.06 $55.28 $55.05 $55.28 $25.93 78,358
2017-09-22 $54.93 $54.93 $54.92 $54.92 $25.77 1,834
2017-09-21 $54.80 $54.80 $54.80 $54.80 $25.71 0
2017-09-20 $54.80 $54.80 $54.80 $54.80 $25.71 0
2017-09-19 $54.80 $54.80 $54.80 $54.80 $25.71 0
2017-09-18 $54.80 $54.80 $54.80 $54.80 $25.71 0
2017-09-15 $54.80 $54.80 $54.80 $54.80 $25.71 1,000
2017-09-14 $55.54 $55.54 $55.54 $55.54 $25.90 200
2017-09-13 $54.99 $54.99 $54.99 $54.99 $25.65 0
2017-09-12 $54.99 $54.99 $54.99 $54.99 $25.65 0
2017-09-11 $54.99 $54.99 $54.99 $54.99 $25.65 46
2017-09-08 $54.99 $54.99 $54.99 $54.99 $25.65 8
2017-09-07 $54.48 $54.99 $54.48 $54.99 $25.65 1,688
2017-09-06 $53.60 $53.60 $53.60 $53.60 $25.00 0
2017-09-05 $53.60 $53.60 $53.60 $53.60 $25.00 18
2017-09-01 $53.60 $53.60 $53.60 $53.60 $25.00 32
2017-08-31 $53.59 $53.60 $53.59 $53.60 $25.00 400
2017-08-30 $55.70 $55.70 $55.70 $55.70 $25.98 0
2017-08-29 $55.70 $55.70 $55.70 $55.70 $25.98 0
2017-08-28 $55.70 $55.70 $55.70 $55.70 $25.98 200
2017-08-25 $54.22 $54.22 $54.22 $54.22 $25.29 94
2017-08-24 $54.22 $54.22 $54.22 $54.22 $25.29 1,200
2017-08-23 $51.97 $51.97 $51.97 $51.97 $24.24 12
2017-08-22 $51.97 $51.97 $51.97 $51.97 $24.24 1,000
2017-08-21 $51.16 $51.16 $51.16 $51.16 $23.86 80
2017-08-18 $51.16 $51.16 $51.16 $51.16 $23.86 58
2017-08-17 $51.16 $51.16 $51.16 $51.16 $23.86 0
2017-08-16 $50.32 $51.16 $50.32 $51.16 $23.86 2,000
2017-08-15 $49.90 $49.90 $49.90 $49.90 $23.27 400
2017-08-14 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-11 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-10 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-09 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-08 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-07 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-04 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-03 $52.42 $52.42 $52.42 $52.42 $24.45 72
2017-08-02 $52.42 $52.42 $52.42 $52.42 $24.45 0
2017-08-01 $52.42 $52.42 $52.42 $52.42 $24.45 400
2017-07-31 $52.04 $52.04 $52.04 $52.04 $24.27 0
2017-07-28 $52.04 $52.04 $52.04 $52.04 $24.27 0
2017-07-27 $52.04 $52.04 $52.04 $52.04 $24.27 0
2017-07-26 $52.04 $52.04 $52.04 $52.04 $24.27 0
2017-07-25 $52.04 $52.04 $52.04 $52.04 $24.27 0
2017-07-24 $52.04 $52.04 $52.04 $52.04 $24.27 0
2017-07-21 $52.11 $52.11 $52.04 $52.04 $24.27 3,048
2017-07-20 $53.88 $53.88 $53.50 $53.50 $24.95 808
2017-07-19 $53.10 $53.10 $53.10 $53.10 $24.77 12
2017-07-18 $53.10 $53.10 $53.10 $53.10 $24.77 200
2017-07-17 $50.83 $50.83 $50.83 $50.83 $23.71 0
2017-07-14 $50.83 $50.83 $50.83 $50.83 $23.71 0
2017-07-13 $50.83 $50.83 $49.65 $49.65 $23.16 200
2017-07-12 $49.65 $49.65 $49.65 $49.65 $23.16 0
2017-07-11 $49.65 $49.65 $49.65 $49.65 $23.16 0
2017-07-10 $49.65 $49.65 $49.65 $49.65 $23.16 92
2017-07-07 $49.65 $49.65 $49.65 $49.65 $23.16 0
2017-07-06 $49.88 $49.88 $49.65 $49.65 $23.16 1,202
2017-07-05 $51.20 $51.20 $50.39 $50.40 $23.51 1,200
2017-07-03 $52.62 $52.62 $52.62 $52.62 $24.54 0
2017-06-30 $52.40 $52.62 $52.40 $52.62 $24.54 1,508
2017-06-29 $52.99 $52.99 $52.25 $52.25 $24.37 1,800
2017-06-28 $50.68 $50.91 $50.68 $50.91 $23.75 1,000
2017-06-27 $49.98 $49.98 $49.98 $49.98 $23.31 52
2017-06-26 $49.98 $49.98 $49.98 $49.98 $23.31 0
2017-06-23 $49.98 $49.98 $49.98 $49.98 $23.31 124
2017-06-22 $49.98 $49.98 $49.98 $49.98 $23.31 0
2017-06-21 $49.98 $49.98 $49.98 $49.98 $23.31 0
2017-06-20 $50.50 $50.50 $49.98 $49.98 $23.31 2,246
2017-06-19 $51.44 $51.44 $51.44 $51.44 $23.99 0
2017-06-16 $51.44 $51.44 $51.44 $51.44 $23.99 200
2017-06-15 $51.43 $51.43 $51.43 $51.43 $23.99 0
2017-06-14 $51.51 $51.51 $51.43 $51.43 $23.99 400
2017-06-13 $51.93 $51.93 $51.93 $51.93 $24.22 2
2017-06-12 $51.93 $51.93 $51.93 $51.93 $24.22 0
2017-06-09 $51.93 $51.93 $51.93 $51.93 $24.22 160
2017-06-08 $51.93 $51.93 $51.93 $51.93 $24.22 0
2017-06-07 $51.93 $51.93 $51.93 $51.93 $24.22 200
2017-06-06 $52.30 $52.30 $52.30 $52.30 $24.39 0
2017-06-05 $52.30 $52.30 $52.30 $52.30 $24.39 0
2017-06-02 $52.30 $52.30 $52.30 $52.30 $24.39 0
2017-06-01 $52.30 $52.30 $52.30 $52.30 $24.39 30
2017-05-31 $52.37 $52.37 $52.30 $52.30 $24.39 24,000
2017-05-30 $54.72 $54.72 $54.72 $54.72 $25.52 0
2017-05-26 $54.72 $54.72 $54.72 $54.72 $25.52 0
2017-05-25 $55.20 $55.20 $54.72 $54.72 $25.52 2,240
2017-05-24 $55.44 $55.44 $55.44 $55.44 $25.86 474
2017-05-23 $56.05 $56.05 $56.05 $56.05 $26.14 400
2017-05-22 $54.35 $54.35 $54.35 $54.35 $25.35 372
2017-05-19 $54.35 $54.35 $54.35 $54.35 $25.35 0
2017-05-18 $54.35 $54.35 $54.35 $54.35 $25.35 118
2017-05-17 $54.35 $54.35 $54.35 $54.35 $25.35 28
2017-05-16 $54.35 $54.35 $54.35 $54.35 $25.35 1,200
2017-05-15 $53.00 $53.00 $53.00 $53.00 $24.72 360
2017-05-12 $53.00 $53.00 $53.00 $53.00 $24.72 200
2017-05-11 $55.04 $55.04 $55.04 $55.04 $25.67 0
2017-05-10 $55.01 $55.04 $55.01 $55.04 $25.67 600
2017-05-09 $53.92 $53.92 $53.92 $53.92 $25.15 54
2017-05-08 $53.92 $53.92 $53.92 $53.92 $25.15 60
2017-05-05 $53.58 $53.92 $53.51 $53.92 $25.15 2,400
2017-05-04 $53.40 $53.40 $53.30 $53.30 $24.86 974
2017-05-03 $53.55 $53.55 $53.55 $53.55 $24.98 0
2017-05-02 $53.55 $53.55 $53.55 $53.55 $24.98 0
2017-05-01 $53.55 $53.55 $53.55 $53.55 $24.98 0
2017-04-28 $53.56 $53.56 $53.55 $53.55 $24.98 558
2017-04-27 $55.31 $55.31 $55.31 $55.31 $25.80 0
2017-04-26 $55.44 $55.44 $55.31 $55.31 $25.80 650
2017-04-25 $54.92 $54.92 $54.92 $54.92 $25.62 0
2017-04-24 $54.92 $54.92 $54.92 $54.92 $25.62 0
2017-04-21 $54.92 $54.92 $54.92 $54.92 $25.62 156
2017-04-20 $54.92 $54.92 $54.92 $54.92 $25.62 6
2017-04-19 $54.92 $54.92 $54.92 $54.92 $25.62 400
2017-04-18 $57.31 $57.31 $57.31 $57.31 $26.73 0
2017-04-17 $57.31 $57.31 $57.31 $57.31 $26.73 0
2017-04-13 $57.31 $57.31 $57.31 $57.31 $26.73 0
2017-04-12 $57.31 $57.31 $57.31 $57.31 $26.73 400
2017-04-11 $56.45 $56.83 $56.45 $56.83 $26.51 1,598
2017-04-10 $56.13 $56.41 $56.13 $56.41 $26.31 400
2017-04-07 $54.92 $54.92 $54.92 $54.92 $25.62 0
2017-04-06 $54.92 $54.92 $54.92 $54.92 $25.62 800
2017-04-05 $55.55 $55.55 $55.55 $55.55 $25.91 400
2017-04-04 $55.43 $55.50 $55.43 $55.50 $25.89 600
2017-04-03 $52.72 $52.72 $52.72 $52.72 $24.59 0
2017-03-31 $52.72 $52.72 $52.72 $52.72 $24.47 84
2017-03-30 $52.72 $52.72 $52.72 $52.72 $24.47 0
2017-03-29 $52.72 $52.72 $52.72 $52.72 $24.47 0
2017-03-28 $52.72 $52.72 $52.72 $52.72 $24.47 0
2017-03-27 $52.72 $52.72 $52.72 $52.72 $24.47 0
2017-03-24 $52.72 $52.72 $52.72 $52.72 $24.47 0
2017-03-23 $52.72 $52.72 $52.72 $52.72 $24.47 0
2017-03-22 $52.72 $52.72 $52.72 $52.72 $24.47 0
2017-03-21 $52.72 $52.72 $52.72 $52.72 $24.47 400
2017-03-20 $53.36 $53.36 $53.36 $53.36 $24.77 0
2017-03-17 $53.36 $53.36 $53.36 $53.36 $24.77 0
2017-03-16 $53.36 $53.36 $53.36 $53.36 $24.77 0
2017-03-15 $53.36 $53.36 $53.36 $53.36 $24.77 0
2017-03-14 $53.36 $53.36 $53.36 $53.36 $24.77 0
2017-03-13 $53.36 $53.36 $53.36 $53.36 $24.77 100
2017-03-10 $53.36 $53.36 $53.36 $53.36 $24.77 1,200
2017-03-09 $52.86 $52.86 $52.86 $52.86 $24.54 0
2017-03-08 $52.86 $52.86 $52.86 $52.86 $24.54 1,000
2017-03-07 $53.50 $53.50 $53.50 $53.50 $24.84 0
2017-03-06 $53.50 $53.50 $53.50 $53.50 $24.84 16
2017-03-03 $53.50 $53.50 $53.50 $53.50 $24.84 14
2017-03-02 $53.50 $53.50 $53.50 $53.50 $24.74 200
2017-03-01 $53.50 $53.50 $53.50 $53.50 $24.74 400
2017-02-28 $56.01 $56.01 $56.01 $56.01 $25.91 0
2017-02-27 $56.01 $56.01 $56.01 $56.01 $25.91 0
2017-02-24 $56.01 $56.01 $56.01 $56.01 $25.91 0
2017-02-23 $56.01 $56.01 $56.01 $56.01 $25.91 0
2017-02-22 $56.01 $56.01 $56.01 $56.01 $25.91 8,200
2017-02-21 $53.65 $53.70 $53.65 $53.70 $24.84 8,000
2017-02-17 $55.05 $55.05 $55.05 $55.05 $25.46 0
2017-02-16 $55.05 $55.05 $55.05 $55.05 $25.46 0
2017-02-15 $55.00 $55.05 $55.00 $55.05 $25.46 400
2017-02-14 $55.35 $55.35 $55.35 $55.35 $25.60 200
2017-02-13 $52.68 $52.68 $52.68 $52.68 $24.37 100
2017-02-10 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-02-09 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-02-08 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-02-07 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-02-06 $52.68 $52.68 $52.68 $52.68 $24.37 100
2017-02-03 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-02-02 $52.68 $52.68 $52.68 $52.68 $24.37 64
2017-02-01 $52.68 $52.68 $52.68 $52.68 $24.37 70
2017-01-31 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-01-30 $52.68 $52.68 $52.68 $52.68 $24.37 14
2017-01-27 $52.68 $52.68 $52.68 $52.68 $24.37 184
2017-01-26 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-01-25 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-01-24 $52.68 $52.68 $52.68 $52.68 $24.37 0
2017-01-23 $52.68 $52.68 $52.68 $52.68 $24.37 152
2017-01-20 $52.68 $52.68 $52.68 $52.68 $24.37 24
2017-01-19 $52.68 $52.68 $52.68 $52.68 $24.37 3,618
2017-01-18 $55.42 $55.42 $55.42 $55.42 $25.63 0
2017-01-17 $55.42 $55.42 $55.42 $55.42 $25.63 28
2017-01-13 $55.42 $55.42 $55.42 $55.42 $25.63 200
2017-01-12 $55.53 $55.53 $55.53 $55.53 $25.68 0
2017-01-11 $55.53 $55.53 $55.53 $55.53 $25.68 1,166
2017-01-10 $54.00 $54.00 $54.00 $54.00 $24.98 494
2017-01-09 $54.83 $54.83 $54.83 $54.83 $25.36 540
2017-01-06 $50.15 $50.15 $50.15 $50.15 $23.20 104
2017-01-05 $50.15 $50.15 $50.15 $50.15 $23.20 0
2017-01-04 $50.15 $50.15 $50.15 $50.15 $23.20 94
2017-01-03 $50.15 $50.15 $50.15 $50.15 $23.20 0
2016-12-30 $50.15 $50.15 $50.15 $50.15 $23.20 24
2016-12-29 $50.15 $50.15 $50.15 $50.15 $23.20 224
2016-12-28 $50.15 $50.15 $50.15 $50.15 $23.20 0
2016-12-27 $50.15 $50.15 $50.15 $50.15 $23.20 0
2016-12-23 $50.15 $50.15 $50.15 $50.15 $23.20 640
2016-12-22 $49.40 $49.40 $49.40 $49.40 $22.85 0
2016-12-21 $49.40 $49.40 $49.40 $49.40 $22.85 180
2016-12-20 $48.62 $49.88 $48.62 $49.40 $22.85 3,600
2016-12-19 $51.35 $51.35 $51.35 $51.35 $23.75 0
2016-12-16 $51.35 $51.35 $51.35 $51.35 $23.75 800
2016-12-15 $50.85 $50.85 $50.85 $50.85 $23.52 3,818
2016-12-14 $53.00 $53.00 $53.00 $53.00 $24.51 0
2016-12-13 $53.00 $53.00 $53.00 $53.00 $24.51 492
2016-12-12 $52.24 $53.00 $52.24 $53.00 $24.51 1,570
2016-12-09 $51.70 $51.70 $51.70 $51.70 $23.91 1,314
2016-12-08 $53.10 $53.10 $53.10 $53.10 $24.56 914
2016-12-07 $52.39 $52.39 $52.39 $52.39 $24.23 0
2016-12-06 $52.39 $52.39 $52.39 $52.39 $24.23 100
2016-12-05 $52.39 $52.39 $52.39 $52.39 $24.23 1,240
2016-12-02 $53.00 $53.00 $53.00 $53.00 $24.51 558
2016-12-01 $53.00 $53.00 $53.00 $53.00 $24.51 400
2016-11-30 $49.39 $49.40 $49.39 $49.40 $22.85 1,000
2016-11-29 $49.14 $49.14 $49.14 $49.14 $22.73 252
2016-11-28 $50.95 $50.95 $50.95 $50.95 $23.57 200
2016-11-25 $54.53 $54.53 $54.53 $54.53 $25.22 0
2016-11-23 $54.53 $54.53 $54.53 $54.53 $25.22 200
2016-11-22 $51.37 $51.37 $51.37 $51.37 $23.76 150
2016-11-21 $51.37 $51.37 $51.37 $51.37 $23.76 50
2016-11-18 $51.37 $51.37 $51.37 $51.37 $23.76 0
2016-11-17 $51.37 $51.37 $51.37 $51.37 $23.76 0
2016-11-16 $51.37 $51.37 $51.37 $51.37 $23.76 504
2016-11-15 $48.46 $48.46 $48.46 $48.46 $22.41 0
2016-11-14 $48.46 $48.46 $48.46 $48.46 $22.41 0
2016-11-11 $48.46 $48.46 $48.46 $48.46 $22.41 200
2016-11-10 $51.22 $51.22 $51.22 $51.22 $23.69 94
2016-11-09 $50.57 $51.22 $50.57 $51.22 $23.69 2,530
2016-11-08 $50.46 $50.46 $50.46 $50.46 $23.34 510
2016-11-07 $50.46 $50.46 $50.46 $50.46 $23.34 530
2016-11-04 $50.46 $50.46 $50.46 $50.46 $23.34 40
2016-11-03 $50.46 $50.46 $50.46 $50.46 $23.34 400
2016-11-02 $50.48 $50.48 $50.48 $50.48 $23.35 0
2016-11-01 $50.48 $50.48 $50.48 $50.48 $23.35 210
2016-10-31 $50.38 $50.38 $50.38 $50.38 $23.30 914
2016-10-28 $50.89 $50.89 $50.89 $50.89 $23.54 0
2016-10-27 $50.89 $50.89 $50.89 $50.89 $23.54 500
2016-10-26 $53.50 $53.50 $53.50 $53.50 $24.74 0
2016-10-25 $53.50 $53.50 $53.50 $53.50 $24.74 2,140
2016-10-24 $53.39 $53.39 $53.39 $53.39 $24.69 650
2016-10-21 $54.64 $54.65 $54.64 $54.65 $25.28 1,118
2016-10-20 $56.27 $56.27 $56.27 $56.27 $26.03 0
2016-10-19 $55.51 $56.35 $55.51 $56.27 $26.03 1,930
2016-10-18 $54.00 $54.00 $54.00 $54.00 $24.98 0
2016-10-17 $54.00 $54.00 $54.00 $54.00 $24.98 400
2016-10-14 $54.75 $54.80 $54.50 $54.50 $25.21 1,200
2016-10-13 $55.06 $55.06 $55.06 $55.06 $25.47 300
2016-10-12 $56.81 $56.81 $56.80 $56.80 $26.27 2,650
2016-10-11 $57.86 $57.86 $56.99 $56.99 $26.36 21,550
2016-10-10 $57.37 $57.37 $56.99 $56.99 $26.36 5,376
2016-10-07 $59.91 $59.91 $59.91 $59.91 $27.71 640
2016-10-06 $56.40 $56.82 $56.40 $56.82 $26.28 3,950
2016-10-05 $56.40 $56.40 $56.40 $56.40 $26.09 600
2016-10-04 $55.09 $55.09 $55.09 $55.09 $25.48 0
2016-10-03 $55.09 $55.09 $55.09 $55.09 $25.48 0
2016-09-30 $54.94 $55.09 $54.94 $55.09 $25.48 2,998
2016-09-29 $53.19 $53.98 $53.19 $53.46 $24.73 2,600
2016-09-28 $50.50 $51.39 $50.50 $51.39 $23.77 1,200
2016-09-27 $49.15 $49.62 $49.15 $49.62 $22.91 1,100
2016-09-26 $49.94 $49.94 $49.70 $49.70 $22.94 3,000
2016-09-23 $49.48 $49.48 $49.48 $49.48 $22.84 0
2016-09-22 $49.48 $49.48 $49.48 $49.48 $22.84 200
2016-09-21 $47.73 $47.73 $47.73 $47.73 $22.03 0
2016-09-20 $47.73 $47.73 $47.73 $47.73 $22.03 200
2016-09-19 $47.83 $47.83 $47.83 $47.83 $22.08 200
2016-09-16 $47.97 $48.27 $47.93 $48.27 $22.28 1,400
2016-09-15 $47.78 $47.78 $47.78 $47.78 $22.06 0
2016-09-14 $47.66 $47.78 $47.66 $47.78 $22.06 400
2016-09-13 $48.58 $48.61 $47.27 $47.27 $21.82 800
2016-09-12 $50.33 $50.33 $50.33 $50.33 $23.23 200
2016-09-09 $50.45 $50.45 $50.45 $50.45 $23.29 1,366
2016-09-08 $50.19 $50.24 $50.05 $50.18 $23.16 6,400
2016-09-07 $49.88 $50.06 $49.88 $50.04 $23.10 5,200
2016-09-06 $51.60 $51.60 $51.60 $51.60 $23.82 100
2016-09-02 $51.69 $51.69 $51.69 $51.69 $23.86 0
2016-09-01 $51.69 $51.69 $51.69 $51.69 $23.86 0
2016-08-31 $51.69 $51.69 $51.69 $51.69 $23.82 616
2016-08-30 $51.92 $51.92 $51.69 $51.69 $23.82 900
2016-08-29 $50.65 $50.65 $50.65 $50.65 $23.34 2,056
2016-08-26 $53.45 $53.45 $53.45 $53.45 $24.63 724
2016-08-25 $53.70 $53.70 $53.45 $53.45 $24.63 800
2016-08-24 $54.76 $54.99 $54.76 $54.99 $25.34 800
2016-08-23 $56.70 $56.70 $56.70 $56.70 $26.13 200
2016-08-22 $56.34 $56.34 $56.34 $56.34 $25.96 200
2016-08-19 $59.14 $59.14 $59.14 $59.14 $27.25 0
2016-08-18 $59.06 $59.14 $59.06 $59.14 $27.25 1,200
2016-08-17 $57.87 $57.87 $57.87 $57.87 $26.67 200
2016-08-16 $57.25 $57.25 $57.25 $57.25 $26.38 0
2016-08-15 $57.25 $57.25 $57.25 $57.25 $26.38 0
2016-08-12 $57.25 $57.25 $57.25 $57.25 $26.38 0
2016-08-11 $57.25 $57.25 $57.25 $57.25 $26.38 0
2016-08-10 $57.25 $57.25 $57.25 $57.25 $26.38 920
2016-08-09 $55.60 $55.60 $55.60 $55.60 $25.62 0
2016-08-08 $55.60 $55.60 $55.60 $55.60 $25.62 0
2016-08-05 $55.36 $55.60 $55.20 $55.60 $25.62 1,528
2016-08-04 $55.42 $55.42 $55.42 $55.42 $25.54 0
2016-08-03 $55.42 $55.42 $55.42 $55.42 $25.54 64
2016-08-02 $55.42 $55.42 $55.42 $55.42 $25.54 0
2016-08-01 $55.42 $55.42 $55.42 $55.42 $25.54 222
2016-07-29 $54.66 $54.66 $54.66 $54.66 $25.19 336
2016-07-28 $54.66 $54.66 $54.66 $54.66 $25.19 0
2016-07-27 $54.66 $54.66 $54.66 $54.66 $25.19 0
2016-07-26 $54.66 $54.66 $54.66 $54.66 $25.19 28
2016-07-25 $54.66 $54.66 $54.66 $54.66 $25.19 0
2016-07-22 $54.66 $54.66 $54.66 $54.66 $25.19 150
2016-07-21 $54.46 $54.92 $54.46 $54.66 $25.19 2,200
2016-07-20 $55.15 $55.15 $55.15 $55.15 $25.42 0
2016-07-19 $55.15 $55.15 $55.15 $55.15 $25.42 200
2016-07-18 $51.50 $51.50 $51.50 $51.50 $23.73 0
2016-07-15 $51.50 $51.50 $51.50 $51.50 $23.73 0
2016-07-14 $51.50 $51.50 $51.50 $51.50 $23.73 154
2016-07-13 $51.50 $51.50 $51.50 $51.50 $23.73 14
2016-07-12 $51.50 $51.50 $51.50 $51.50 $23.73 0
2016-07-11 $51.50 $51.50 $51.50 $51.50 $23.73 0
2016-07-08 $51.50 $51.50 $51.50 $51.50 $23.73 0
2016-07-07 $51.91 $51.91 $51.38 $51.50 $23.73 1,000
2016-07-06 $51.51 $51.62 $51.51 $51.62 $23.79 1,000
2016-07-05 $50.86 $50.86 $50.65 $50.65 $23.34 600
2016-07-01 $48.88 $48.88 $48.88 $48.88 $22.53 0
2016-06-30 $48.88 $48.88 $48.88 $48.88 $22.53 34
2016-06-29 $48.88 $48.88 $48.88 $48.88 $22.53 622
2016-06-28 $47.44 $47.44 $47.44 $47.44 $21.86 200
2016-06-27 $51.30 $51.30 $51.30 $51.30 $23.64 0
2016-06-24 $51.30 $51.30 $51.30 $51.30 $23.64 26
2016-06-23 $50.40 $51.34 $50.40 $51.30 $23.64 6,160
2016-06-22 $49.85 $49.85 $49.85 $49.85 $22.97 200
2016-06-21 $50.00 $50.00 $50.00 $50.00 $23.04 400
2016-06-20 $50.54 $50.54 $50.54 $50.54 $23.29 600
2016-06-17 $49.12 $49.31 $49.12 $49.31 $22.72 502
2016-06-16 $49.81 $49.81 $49.81 $49.81 $22.95 2
2016-06-15 $49.81 $49.81 $49.81 $49.81 $22.95 0
2016-06-14 $49.81 $49.81 $49.81 $49.81 $22.95 0
2016-06-13 $50.07 $50.16 $49.81 $49.81 $22.95 804
2016-06-10 $50.27 $50.27 $50.27 $50.27 $23.17 0
2016-06-09 $50.27 $50.27 $50.27 $50.27 $23.17 0
2016-06-08 $50.27 $50.27 $50.27 $50.27 $23.17 0
2016-06-07 $50.27 $50.27 $50.27 $50.27 $23.17 200
2016-06-06 $48.10 $48.10 $48.10 $48.10 $22.17 0
2016-06-03 $48.10 $48.10 $48.10 $48.10 $22.17 540
2016-06-02 $48.66 $48.66 $48.66 $48.66 $22.42 0
2016-06-01 $48.66 $48.66 $48.66 $48.66 $22.42 200
2016-05-31 $48.90 $48.90 $48.90 $48.90 $22.54 200
2016-05-27 $48.75 $48.75 $48.75 $48.75 $22.47 0
2016-05-26 $48.75 $48.75 $48.75 $48.75 $22.47 610
2016-05-25 $47.37 $47.37 $47.37 $47.37 $21.83 0
2016-05-24 $47.37 $47.37 $47.37 $47.37 $21.83 206
2016-05-23 $49.67 $49.67 $49.67 $49.67 $22.89 0
2016-05-20 $50.05 $50.05 $49.67 $49.67 $22.89 700
2016-05-19 $49.57 $49.57 $49.57 $49.57 $22.84 200
2016-05-18 $50.59 $50.59 $50.59 $50.59 $23.31 0
2016-05-17 $50.27 $50.59 $50.27 $50.59 $23.31 500
2016-05-16 $48.78 $48.78 $48.78 $48.78 $22.48 0
2016-05-13 $48.78 $48.78 $48.78 $48.78 $22.48 322
2016-05-12 $50.11 $50.11 $50.11 $50.11 $23.09 0
2016-05-11 $50.23 $50.23 $50.11 $50.11 $23.09 3,320
2016-05-10 $49.83 $49.83 $49.83 $49.83 $22.96 0
2016-05-09 $49.83 $49.83 $49.83 $49.83 $22.96 0
2016-05-06 $50.02 $50.26 $49.83 $49.83 $22.96 2,000
2016-05-05 $50.88 $50.88 $49.86 $49.86 $22.98 2,400
2016-05-04 $50.37 $50.37 $50.37 $50.37 $23.21 230
2016-05-03 $53.23 $53.23 $53.23 $53.23 $24.53 30
2016-05-02 $53.23 $53.23 $53.23 $53.23 $24.53 0
2016-04-29 $53.23 $53.23 $53.23 $53.23 $24.53 200
2016-04-28 $53.74 $53.74 $53.74 $53.74 $24.77 200
2016-04-27 $52.29 $52.29 $52.29 $52.29 $24.10 200
2016-04-26 $54.00 $54.00 $54.00 $54.00 $24.89 0
2016-04-25 $54.00 $54.00 $54.00 $54.00 $24.89 0
2016-04-22 $54.00 $54.00 $54.00 $54.00 $24.89 200
2016-04-21 $53.00 $53.00 $53.00 $53.00 $24.42 454
2016-04-20 $52.85 $54.40 $52.85 $54.40 $25.07 1,046
2016-04-19 $49.09 $49.09 $49.09 $49.09 $22.62 0
2016-04-18 $46.61 $49.09 $46.61 $49.09 $22.62 10,000
2016-04-15 $50.54 $50.54 $50.00 $50.30 $23.18 1,770
2016-04-14 $51.32 $51.77 $51.32 $51.77 $23.86 4,476
2016-04-13 $51.26 $51.26 $51.26 $51.26 $23.62 0
2016-04-12 $50.81 $51.26 $50.81 $51.26 $23.62 4,952
2016-04-11 $49.92 $49.92 $49.92 $49.92 $23.01 200
2016-04-08 $44.80 $44.80 $44.80 $44.80 $20.65 0
2016-04-07 $44.80 $44.80 $44.80 $44.80 $20.65 0
2016-04-06 $44.80 $44.80 $44.80 $44.80 $20.65 0
2016-04-05 $44.80 $44.80 $44.80 $44.80 $20.65 3,836
2016-04-04 $50.11 $50.11 $50.11 $50.11 $23.09 0
2016-04-01 $50.11 $50.11 $50.11 $50.11 $23.09 0
2016-03-31 $50.11 $50.11 $50.11 $50.11 $22.91 18
2016-03-30 $50.11 $50.11 $50.11 $50.11 $22.91 48
2016-03-29 $50.30 $50.30 $50.11 $50.11 $22.91 660
2016-03-28 $51.02 $51.02 $51.02 $51.02 $23.33 986
2016-03-24 $50.20 $50.20 $50.20 $50.20 $22.96 0
2016-03-23 $50.20 $50.20 $50.20 $50.20 $22.96 200
2016-03-22 $51.67 $51.67 $51.67 $51.67 $23.63 200
2016-03-21 $53.83 $53.83 $53.83 $53.83 $24.62 0
2016-03-18 $53.78 $53.83 $53.46 $53.83 $24.62 2,526
2016-03-17 $54.63 $54.88 $54.63 $54.88 $25.10 5,800
2016-03-16 $51.76 $51.80 $51.76 $51.80 $23.69 754
2016-03-15 $54.05 $54.05 $54.05 $54.05 $24.72 0
2016-03-14 $53.20 $54.05 $53.20 $54.05 $24.72 1,568
2016-03-11 $54.41 $55.00 $54.35 $55.00 $25.15 15,960
2016-03-10 $53.95 $53.95 $53.95 $53.95 $24.67 200
2016-03-09 $54.98 $54.98 $54.98 $54.98 $25.14 0
2016-03-08 $55.04 $55.04 $54.73 $54.98 $25.14 1,800
2016-03-07 $56.39 $56.39 $56.39 $56.39 $25.79 600
2016-03-04 $53.39 $54.88 $53.39 $54.88 $25.10 4,476
2016-03-03 $52.53 $53.04 $52.53 $53.04 $24.08 1,274
2016-03-02 $51.04 $51.04 $51.04 $51.04 $23.17 200
2016-03-01 $49.61 $49.73 $49.61 $49.73 $22.58 2,200
2016-02-29 $47.92 $47.92 $47.92 $47.92 $21.76 500
2016-02-26 $47.67 $47.67 $47.47 $47.47 $21.55 400
2016-02-25 $48.11 $48.11 $48.11 $48.11 $21.84 1,200
2016-02-24 $47.75 $49.17 $47.75 $49.17 $22.32 4,274
2016-02-23 $53.06 $53.06 $53.06 $53.06 $24.09 0
2016-02-22 $53.06 $53.06 $53.06 $53.06 $24.09 200
2016-02-19 $51.84 $51.84 $51.84 $51.84 $23.54 0
2016-02-18 $51.97 $51.97 $51.84 $51.84 $23.54 1,056
2016-02-17 $50.10 $50.10 $50.10 $50.10 $22.75 0
2016-02-16 $52.36 $52.36 $50.10 $50.10 $22.75 4,000
2016-02-12 $48.12 $48.50 $48.12 $48.50 $22.02 1,400
2016-02-11 $45.29 $45.29 $45.29 $45.29 $20.56 200
2016-02-10 $47.18 $47.40 $46.57 $46.96 $21.32 2,716
2016-02-09 $47.51 $47.51 $45.91 $45.91 $20.84 1,522
2016-02-08 $47.89 $47.89 $47.13 $47.41 $21.53 4,600
2016-02-05 $48.60 $48.60 $48.60 $48.60 $22.07 200
2016-02-04 $48.55 $48.55 $48.08 $48.14 $21.86 1,526
2016-02-03 $44.86 $46.72 $44.86 $46.72 $21.21 4,322
2016-02-02 $43.72 $43.72 $43.72 $43.72 $19.85 252
2016-02-01 $45.67 $45.67 $45.58 $45.58 $20.69 400
2016-01-29 $46.61 $46.70 $45.54 $46.70 $21.20 1,200
2016-01-28 $44.76 $44.76 $43.65 $43.65 $19.82 1,600
2016-01-27 $42.48 $43.76 $42.47 $42.85 $19.46 7,768
2016-01-26 $44.03 $44.25 $43.42 $43.85 $19.91 2,000
2016-01-25 $43.28 $43.28 $42.00 $42.00 $19.07 3,600
2016-01-22 $44.52 $44.89 $44.46 $44.56 $20.23 12,468
2016-01-21 $39.50 $41.16 $39.50 $40.35 $18.32 3,400
2016-01-20 $38.92 $39.43 $38.12 $39.43 $17.90 13,994
2016-01-19 $40.01 $40.17 $39.40 $39.40 $17.89 850
2016-01-15 $42.50 $42.50 $41.84 $42.06 $19.10 4,200
2016-01-14 $43.38 $44.72 $43.38 $44.30 $20.11 3,592
2016-01-13 $44.49 $44.49 $42.48 $42.77 $19.42 11,800
2016-01-12 $43.21 $43.62 $43.21 $43.62 $19.80 400
2016-01-11 $44.77 $44.88 $44.28 $44.75 $20.32 1,400
2016-01-08 $45.34 $45.37 $44.70 $44.93 $20.40 6,600
2016-01-07 $44.68 $44.68 $44.68 $44.68 $20.29 200
2016-01-06 $46.01 $46.01 $45.30 $45.30 $20.57 800
2016-01-05 $46.63 $46.63 $46.63 $46.63 $21.17 246
2016-01-04 $48.92 $49.00 $47.74 $47.74 $21.68 3,000
2015-12-31 $48.49 $48.49 $48.49 $48.49 $22.02 0
2015-12-30 $48.49 $48.49 $48.49 $48.49 $22.02 268
2015-12-29 $48.59 $48.90 $48.59 $48.80 $22.16 1,730
2015-12-28 $47.46 $47.58 $47.44 $47.57 $21.60 5,512
2015-12-24 $47.32 $47.32 $47.32 $47.32 $21.48 54
2015-12-23 $46.87 $47.32 $46.87 $47.32 $21.48 4,200
2015-12-22 $43.91 $43.91 $43.91 $43.91 $19.94 80
2015-12-21 $43.97 $43.97 $43.91 $43.91 $19.94 1,740
2015-12-18 $43.48 $43.48 $43.04 $43.04 $19.54 400
2015-12-17 $43.95 $43.95 $43.08 $43.13 $19.58 10,072
2015-12-16 $43.50 $43.50 $43.50 $43.50 $19.75 94
2015-12-15 $42.88 $43.50 $42.88 $43.50 $19.75 2,604
2015-12-14 $42.20 $42.20 $42.20 $42.20 $19.16 1,194
2015-12-11 $43.80 $43.80 $43.39 $43.41 $19.71 5,800
2015-12-10 $44.85 $44.85 $44.85 $44.85 $20.36 1,500
2015-12-09 $46.23 $46.25 $44.85 $44.85 $20.36 1,500
2015-12-08 $45.07 $45.64 $45.07 $45.46 $20.64 11,400
2015-12-07 $53.67 $53.67 $52.92 $52.92 $24.03 4,002
2015-12-04 $58.87 $58.87 $58.87 $58.87 $26.73 100
2015-12-03 $59.15 $59.38 $58.87 $58.87 $26.73 1,200
2015-12-02 $59.80 $60.00 $59.17 $59.17 $26.87 1,400
2015-12-01 $59.71 $59.71 $59.71 $59.71 $27.11 400
2015-11-30 $58.88 $58.88 $58.88 $58.88 $26.73 1,000
2015-11-27 $59.72 $59.72 $59.72 $59.72 $27.11 0
2015-11-25 $59.72 $59.72 $59.72 $59.72 $27.11 1,000
2015-11-24 $60.87 $60.90 $60.87 $60.87 $27.64 800
2015-11-23 $60.44 $60.50 $60.44 $60.50 $27.47 730
2015-11-20 $58.75 $59.84 $58.75 $59.84 $27.17 820
2015-11-19 $57.55 $57.55 $57.55 $57.55 $26.13 0
2015-11-18 $57.55 $57.55 $57.55 $57.55 $26.13 0
2015-11-17 $57.55 $57.55 $57.55 $57.55 $26.13 530
2015-11-16 $55.54 $55.54 $55.36 $55.36 $25.14 600
2015-11-13 $54.35 $54.35 $54.05 $54.05 $24.54 608
2015-11-12 $54.88 $54.88 $54.88 $54.88 $24.92 400
2015-11-11 $55.08 $55.20 $55.08 $55.20 $25.06 1,212
2015-11-10 $56.69 $56.69 $56.25 $56.25 $25.54 0
2015-11-09 $56.69 $56.69 $56.25 $56.25 $25.54 60
2015-11-06 $56.69 $56.69 $56.25 $56.25 $25.54 0
2015-11-05 $56.69 $56.69 $56.25 $56.25 $25.54 8
2015-11-04 $56.69 $56.69 $56.25 $56.25 $25.54 1,312
2015-11-03 $57.56 $57.95 $57.56 $57.95 $26.31 1,200
2015-11-02 $54.85 $55.08 $54.65 $54.65 $24.81 0
2015-10-30 $54.85 $55.08 $54.65 $54.65 $24.81 0
2015-10-29 $54.85 $55.08 $54.65 $54.65 $24.81 0
2015-10-28 $54.85 $55.08 $54.65 $54.65 $24.81 2,262
2015-10-27 $53.14 $53.14 $53.14 $53.14 $24.13 0
2015-10-26 $53.14 $53.14 $53.14 $53.14 $24.13 0
2015-10-23 $53.14 $53.14 $53.14 $53.14 $24.13 400
2015-10-22 $52.75 $52.75 $52.75 $52.75 $23.95 184
2015-10-21 $52.75 $52.75 $52.75 $52.75 $23.95 0
2015-10-20 $52.75 $52.75 $52.75 $52.75 $23.95 200
2015-10-19 $53.81 $53.81 $53.45 $53.45 $24.27 1,400
2015-10-16 $54.07 $54.07 $54.07 $54.07 $24.55 1,268
2015-10-15 $53.59 $54.05 $53.59 $54.00 $24.52 6,784
2015-10-14 $52.95 $52.95 $52.95 $52.95 $24.04 0
2015-10-13 $53.07 $53.07 $52.95 $52.95 $24.04 800
2015-10-12 $54.08 $54.08 $52.74 $53.15 $24.13 1,580
2015-10-09 $55.94 $55.94 $55.58 $55.58 $25.24 1,000
2015-10-08 $56.36 $56.87 $56.36 $56.85 $25.81 800
2015-10-07 $55.52 $55.52 $55.52 $55.52 $25.21 462
2015-10-06 $53.50 $53.87 $53.45 $53.87 $24.46 2,000
2015-10-05 $52.67 $52.67 $52.20 $52.20 $23.70 1,220
2015-10-02 $50.87 $50.87 $50.87 $50.87 $23.10 0
2015-10-01 $52.83 $52.83 $50.70 $50.87 $23.10 9,008
2015-09-30 $50.73 $50.73 $50.73 $50.73 $23.03 462
2015-09-29 $51.34 $51.44 $51.30 $51.44 $23.36 600
2015-09-28 $52.07 $52.07 $51.07 $51.07 $23.19 2,800
2015-09-25 $52.92 $52.92 $52.92 $52.92 $24.03 2,180
2015-09-24 $54.77 $54.78 $54.77 $54.78 $24.87 2,648
2015-09-23 $54.22 $54.22 $54.22 $54.22 $24.62 0
2015-09-22 $54.22 $54.22 $54.22 $54.22 $24.62 1,422
2015-09-21 $53.76 $53.86 $53.75 $53.86 $24.45 3,400
2015-09-18 $53.89 $53.89 $53.00 $53.00 $24.06 3,040
2015-09-17 $54.22 $54.62 $54.22 $54.36 $24.68 5,980
2015-09-16 $53.47 $54.20 $53.47 $54.20 $24.61 3,382
2015-09-15 $51.75 $52.25 $51.75 $52.25 $23.72 5,022
2015-09-14 $52.30 $52.30 $52.30 $52.30 $23.75 0
2015-09-11 $51.94 $52.30 $51.94 $52.30 $23.75 852
2015-09-10 $53.94 $53.94 $53.94 $53.94 $24.49 0
2015-09-09 $55.47 $55.47 $53.94 $53.94 $24.49 1,430
2015-09-08 $54.53 $56.79 $54.53 $56.45 $25.63 6,532
2015-09-04 $46.25 $46.25 $46.25 $46.25 $21.00 200
2015-09-03 $47.95 $48.71 $47.95 $48.71 $22.12 2,532
2015-09-02 $47.13 $47.13 $47.13 $47.13 $21.40 204
2015-09-01 $47.82 $47.82 $45.53 $45.53 $20.42 6,526
2015-08-31 $49.44 $50.00 $49.44 $50.00 $22.43 3,800
2015-08-28 $48.85 $48.85 $48.85 $48.85 $21.91 200
2015-08-27 $46.99 $47.61 $46.99 $47.61 $21.35 1,200
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.