Pargesa Holding S.A. (PRGAF) Exchange: PINK

  1. Overview
  2. Pargesa Holding S.A. (PRGAF)

Data as of May 6, 2024

$90.00 ($0.00) 0.00%

Pargesa Holding S.A. - Daily Information
Click for more stock information on Pargesa Holding S.A..
Daily Information Data
Date May 6, 2024
Open $90.00
Previous Close $90.00
High $90.00
Low $90.00
Adjusted Open $90.00
Previous Adjusted Close $90.00
Adjusted High $90.00
Adjusted Low $90.00

About Pargesa Holding S.A. (PRGAF)

No Description Available

Invest in Pargesa Holding S.A. (PRGAF)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Pargesa Holding S.A. (PRGAF)

Date Open High Low Close Adj.Close Volume
2021-03-23 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-22 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-19 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-18 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-17 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-16 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-15 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-12 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-11 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-10 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-09 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-08 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-05 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-04 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-03 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-02 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-03-01 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-26 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-25 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-24 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-23 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-22 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-19 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-18 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-17 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-16 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-12 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-11 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-10 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-09 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-08 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-05 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-04 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-03 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-02 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-02-01 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-29 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-28 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-27 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-26 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-25 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-22 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-21 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-20 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-19 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-15 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-14 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-13 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-12 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-11 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-08 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-07 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-06 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-05 $90.00 $90.00 $90.00 $90.00 $90.00 0
2021-01-04 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-31 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-30 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-29 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-28 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-24 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-23 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-22 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-21 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-18 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-17 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-16 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-15 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-14 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-11 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-10 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-09 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-08 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-07 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-04 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-03 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-02 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-12-01 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-11-30 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-11-27 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-11-25 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-11-24 $90.00 $90.00 $90.00 $90.00 $90.00 0
2020-11-23 $88.06 $90.00 $88.06 $90.00 $90.00 777
2020-11-20 $88.00 $88.00 $88.00 $88.00 $88.00 100
2020-11-19 $88.99 $88.99 $88.99 $88.99 $88.99 4,538
2020-11-18 $89.45 $89.45 $89.25 $89.25 $89.25 211
2020-11-17 $91.61 $91.61 $90.45 $90.45 $90.45 370
2020-11-16 $88.60 $88.60 $88.60 $88.60 $88.60 50
2020-11-13 $89.45 $89.45 $88.60 $88.60 $88.60 500
2020-11-12 $86.40 $86.40 $86.40 $86.40 $86.40 26
2020-11-11 $86.40 $86.40 $86.40 $86.40 $86.40 0
2020-11-10 $86.85 $86.85 $86.40 $86.40 $86.40 300
2020-11-09 $87.25 $87.25 $87.25 $87.25 $87.25 100
2020-11-06 $80.60 $81.95 $80.60 $81.30 $81.30 1,720
2020-11-05 $75.95 $75.95 $75.95 $75.95 $75.95 0
2020-11-04 $75.95 $75.95 $75.95 $75.95 $75.95 0
2020-11-03 $75.95 $75.95 $75.95 $75.95 $75.95 12
2020-11-02 $76.15 $76.15 $75.95 $75.95 $75.95 220
2020-10-30 $74.25 $74.25 $74.25 $74.25 $74.25 100
2020-10-29 $80.25 $80.25 $80.25 $80.25 $80.25 0
2020-10-28 $80.25 $80.25 $80.25 $80.25 $80.25 0
2020-10-27 $80.25 $80.25 $80.25 $80.25 $80.25 0
2020-10-26 $81.35 $81.35 $80.25 $80.25 $80.25 640
2020-10-23 $81.65 $81.65 $81.65 $81.65 $81.65 0
2020-10-22 $81.65 $81.65 $81.65 $81.65 $81.65 243
2020-10-21 $81.65 $81.65 $81.65 $81.65 $81.65 100
2020-10-20 $82.90 $82.90 $82.90 $82.90 $82.90 80
2020-10-19 $82.90 $82.90 $82.90 $82.90 $82.90 60
2020-10-16 $82.90 $82.90 $82.90 $82.90 $82.90 610
2020-10-15 $81.56 $81.56 $81.36 $81.36 $81.36 374
2020-10-14 $82.65 $82.65 $82.65 $82.65 $82.65 145
2020-10-13 $82.65 $82.65 $82.65 $82.65 $82.65 105
2020-10-12 $82.85 $82.85 $82.85 $82.85 $82.85 6
2020-10-09 $82.85 $82.85 $82.85 $82.85 $82.85 50
2020-10-08 $82.85 $82.85 $82.85 $82.85 $82.85 162
2020-10-07 $82.85 $82.85 $82.85 $82.85 $82.85 0
2020-10-06 $82.85 $82.85 $82.85 $82.85 $82.85 0
2020-10-05 $82.65 $82.85 $82.65 $82.85 $82.85 575
2020-10-02 $82.80 $82.80 $82.80 $82.80 $82.80 0
2020-10-01 $82.80 $82.80 $82.80 $82.80 $82.80 76
2020-09-30 $82.80 $82.80 $82.80 $82.80 $82.80 220
2020-09-29 $82.05 $82.05 $82.05 $82.05 $82.05 0
2020-09-28 $82.05 $82.05 $82.05 $82.05 $82.05 180
2020-09-25 $79.90 $79.90 $79.90 $79.90 $79.90 230
2020-09-24 $81.70 $81.70 $81.70 $81.70 $81.70 0
2020-09-23 $81.70 $81.70 $81.70 $81.70 $81.70 100
2020-09-22 $82.00 $82.00 $82.00 $82.00 $82.00 102
2020-09-21 $81.60 $81.60 $81.60 $81.60 $81.60 240
2020-09-18 $85.68 $85.68 $85.55 $85.55 $85.55 410
2020-09-17 $85.16 $85.68 $85.16 $85.68 $85.68 3,292
2020-09-16 $84.75 $84.75 $84.75 $84.75 $84.75 85
2020-09-15 $84.75 $84.75 $84.75 $84.75 $84.75 41
2020-09-14 $85.51 $85.51 $84.75 $84.75 $84.75 1,192
2020-09-11 $83.01 $83.01 $83.01 $83.01 $83.01 55
2020-09-10 $83.01 $83.01 $83.01 $83.01 $83.01 0
2020-09-09 $83.01 $83.01 $83.01 $83.01 $83.01 15
2020-09-08 $83.01 $83.01 $83.01 $83.01 $83.01 0
2020-09-04 $83.01 $83.01 $83.01 $83.01 $83.01 0
2020-09-03 $83.01 $83.01 $83.01 $83.01 $83.01 0
2020-09-02 $83.01 $83.01 $83.01 $83.01 $83.01 100
2020-09-01 $84.60 $84.60 $84.60 $84.60 $84.60 33
2020-08-31 $84.60 $84.60 $84.60 $84.60 $84.60 20
2020-08-28 $84.75 $84.80 $84.51 $84.60 $84.60 903
2020-08-27 $85.29 $85.29 $85.29 $85.29 $85.29 190
2020-08-26 $84.80 $84.80 $84.80 $84.80 $84.80 20
2020-08-25 $84.80 $84.80 $84.80 $84.80 $84.80 177
2020-08-24 $85.50 $85.50 $85.15 $85.15 $85.15 423
2020-08-21 $84.85 $84.85 $84.85 $84.85 $84.85 38
2020-08-20 $84.85 $84.85 $84.85 $84.85 $84.85 0
2020-08-19 $84.85 $84.85 $84.85 $84.85 $84.85 215
2020-08-18 $84.04 $84.04 $84.04 $84.04 $84.04 47
2020-08-17 $84.25 $84.25 $84.04 $84.04 $84.04 1,400
2020-08-14 $83.75 $83.75 $83.75 $83.75 $83.75 128
2020-08-13 $84.50 $84.50 $84.50 $84.50 $84.50 99
2020-08-12 $84.50 $84.50 $84.50 $84.50 $84.50 600
2020-08-11 $82.40 $82.40 $82.40 $82.40 $82.40 89
2020-08-10 $82.40 $82.40 $82.40 $82.40 $82.40 425
2020-08-07 $81.23 $81.23 $81.23 $81.23 $81.23 1,071
2020-08-06 $82.39 $82.39 $82.00 $82.00 $82.00 350
2020-08-05 $80.75 $80.75 $80.75 $80.75 $80.75 50
2020-08-04 $80.75 $80.75 $80.75 $80.75 $80.75 348
2020-08-03 $82.30 $82.30 $82.30 $82.30 $82.30 0
2020-07-31 $82.30 $82.30 $82.30 $82.30 $82.30 0
2020-07-30 $82.30 $82.30 $82.30 $82.30 $82.30 470
2020-07-29 $82.30 $82.30 $82.10 $82.30 $82.30 629
2020-07-28 $81.50 $81.50 $81.30 $81.50 $81.50 665
2020-07-27 $81.35 $81.35 $81.15 $81.15 $81.15 300
2020-07-24 $80.57 $80.57 $80.57 $80.57 $80.57 0
2020-07-23 $80.57 $80.57 $80.57 $80.57 $80.57 45
2020-07-22 $80.57 $80.57 $80.57 $80.57 $80.57 120
2020-07-21 $80.57 $80.57 $80.57 $80.57 $80.57 82
2020-07-20 $80.57 $80.57 $80.57 $80.57 $80.57 26
2020-07-17 $80.05 $80.77 $80.05 $80.57 $80.57 460
2020-07-16 $80.00 $80.00 $80.00 $80.00 $80.00 680
2020-07-15 $78.42 $78.42 $78.42 $78.42 $78.42 20
2020-07-14 $78.42 $78.42 $78.42 $78.42 $78.42 110
2020-07-13 $78.42 $78.42 $78.42 $78.42 $78.42 160
2020-07-10 $79.70 $79.70 $79.70 $79.70 $79.70 80
2020-07-09 $79.70 $79.70 $79.70 $79.70 $79.70 50
2020-07-08 $79.70 $79.70 $79.70 $79.70 $79.70 80
2020-07-07 $79.70 $79.70 $79.70 $79.70 $79.70 0
2020-07-06 $79.70 $79.70 $79.70 $79.70 $79.70 420
2020-07-02 $75.65 $75.65 $75.65 $75.65 $75.65 30
2020-07-01 $75.65 $75.65 $75.65 $75.65 $75.65 100
2020-06-30 $73.44 $73.44 $73.44 $73.44 $73.44 0
2020-06-29 $73.44 $73.44 $73.44 $73.44 $73.44 0
2020-06-26 $73.50 $73.50 $73.44 $73.44 $73.44 290
2020-06-25 $75.10 $75.10 $75.10 $75.10 $75.10 16
2020-06-24 $75.10 $75.10 $75.10 $75.10 $75.10 109
2020-06-23 $78.11 $78.11 $78.11 $78.11 $78.11 260
2020-06-22 $78.24 $78.24 $78.24 $78.24 $78.24 977
2020-06-19 $78.24 $78.24 $78.24 $78.24 $78.24 0
2020-06-18 $78.24 $78.24 $78.24 $78.24 $78.24 630
2020-06-17 $76.21 $76.21 $76.21 $76.21 $76.21 80
2020-06-16 $76.21 $76.21 $76.21 $76.21 $76.21 72
2020-06-15 $76.21 $76.21 $76.21 $76.21 $76.21 60
2020-06-12 $76.21 $76.21 $76.21 $76.21 $76.21 400
2020-06-11 $77.04 $77.04 $77.04 $77.04 $77.04 100
2020-06-10 $81.98 $81.98 $80.97 $81.41 $81.41 20,433
2020-06-09 $82.55 $82.55 $82.55 $82.55 $82.55 445
2020-06-08 $83.45 $83.45 $83.45 $83.45 $83.45 425
2020-06-05 $82.15 $82.15 $82.15 $82.15 $82.15 508
2020-06-04 $80.83 $80.83 $80.66 $80.66 $80.66 1,759
2020-06-03 $79.15 $79.70 $79.15 $79.50 $79.50 5,630
2020-06-02 $77.65 $77.65 $77.18 $77.38 $77.38 9,045
2020-06-01 $73.42 $73.42 $73.42 $73.42 $73.42 143
2020-05-29 $74.89 $74.89 $74.85 $74.89 $74.89 1,076
2020-05-28 $75.09 $75.09 $75.09 $75.09 $75.09 168
2020-05-27 $72.65 $72.65 $72.65 $72.65 $72.65 25
2020-05-26 $72.50 $73.00 $72.50 $72.65 $72.65 4,107
2020-05-22 $69.00 $69.10 $68.60 $68.80 $68.80 18,973
2020-05-21 $69.15 $69.15 $69.15 $69.15 $69.15 100
2020-05-20 $69.05 $69.15 $69.05 $69.15 $69.15 292
2020-05-19 $69.38 $69.50 $69.38 $69.50 $69.50 865
2020-05-18 $66.80 $66.80 $66.80 $66.80 $66.80 41,671
2020-05-15 $66.80 $66.80 $66.80 $66.80 $66.80 27,030
2020-05-14 $66.74 $67.12 $66.74 $66.80 $64.20 39,141
2020-05-13 $69.46 $69.46 $68.60 $68.60 $65.93 39,958
2020-05-12 $70.64 $70.64 $70.64 $70.64 $67.89 32,572
2020-05-11 $71.05 $71.05 $71.05 $71.05 $68.29 18,817
2020-05-08 $70.33 $71.05 $70.00 $71.05 $68.29 21,857
2020-05-07 $70.00 $70.22 $69.01 $69.01 $66.33 24,202
2020-05-06 $68.17 $68.47 $68.17 $68.47 $65.81 535
2020-05-05 $68.81 $69.01 $68.81 $69.01 $66.33 562
2020-05-04 $68.66 $68.66 $68.05 $68.05 $65.40 2,005
2020-05-01 $71.00 $71.00 $71.00 $71.00 $68.24 85
2020-04-30 $71.00 $71.00 $71.00 $71.00 $68.24 1,376
2020-04-29 $71.05 $71.05 $71.05 $71.05 $68.29 1,820
2020-04-28 $69.70 $69.70 $68.90 $68.90 $66.22 881
2020-04-27 $67.91 $67.91 $67.91 $67.91 $65.27 385
2020-04-24 $67.20 $67.20 $67.20 $67.20 $64.59 1,029
2020-04-23 $67.67 $67.80 $66.94 $66.94 $64.34 460
2020-04-22 $66.85 $67.20 $66.58 $66.58 $63.99 552
2020-04-21 $67.80 $67.80 $67.80 $67.80 $65.16 47
2020-04-20 $66.85 $68.76 $66.65 $67.80 $65.16 2,934
2020-04-17 $66.35 $68.02 $66.35 $67.14 $64.53 5,807
2020-04-16 $64.52 $64.53 $63.80 $64.17 $61.67 11,373
2020-04-15 $66.43 $67.67 $66.43 $67.67 $65.04 3,855
2020-04-14 $70.70 $72.26 $70.25 $70.25 $67.52 3,588
2020-04-13 $70.94 $70.94 $70.94 $70.94 $68.18 0
2020-04-09 $68.27 $70.94 $68.27 $70.94 $68.18 541
2020-04-08 $67.20 $67.20 $67.12 $67.12 $64.51 1,063
2020-04-07 $60.91 $60.91 $60.91 $60.91 $58.54 150
2020-04-06 $60.91 $60.91 $60.91 $60.91 $58.54 144
2020-04-03 $60.91 $60.91 $60.91 $60.91 $58.54 1,120
2020-04-02 $61.87 $61.87 $61.87 $61.87 $59.46 175
2020-04-01 $62.46 $63.90 $62.46 $63.90 $61.41 520
2020-03-31 $68.76 $68.76 $68.76 $68.76 $66.09 435
2020-03-30 $64.72 $68.68 $64.72 $68.68 $66.01 995
2020-03-27 $66.00 $66.00 $66.00 $66.00 $63.43 1,103
2020-03-26 $65.60 $68.02 $65.60 $68.00 $65.36 7,701
2020-03-25 $60.60 $61.00 $60.60 $61.00 $58.63 571
2020-03-24 $59.04 $59.04 $59.04 $59.04 $56.74 412
2020-03-23 $55.62 $60.75 $55.62 $60.75 $58.39 5,585
2020-03-20 $60.09 $62.10 $60.09 $62.00 $59.59 3,552
2020-03-19 $57.86 $57.86 $57.86 $57.86 $55.61 355
2020-03-18 $58.58 $58.58 $55.15 $58.00 $55.74 1,621
2020-03-17 $56.00 $58.00 $54.56 $58.00 $55.74 1,432
2020-03-16 $61.31 $61.31 $61.31 $61.31 $58.93 270
2020-03-13 $62.42 $64.35 $59.30 $64.35 $61.85 5,748
2020-03-12 $62.31 $62.31 $58.06 $61.75 $59.35 14,016
2020-03-11 $67.00 $67.47 $66.18 $67.47 $64.85 11,640
2020-03-10 $71.30 $71.50 $67.61 $67.61 $64.98 4,117
2020-03-09 $68.30 $68.30 $67.62 $67.62 $64.99 1,453
2020-03-06 $73.50 $74.05 $73.45 $73.45 $70.59 1,361
2020-03-05 $74.44 $74.44 $74.15 $74.16 $71.28 3,026
2020-03-04 $76.75 $76.75 $76.75 $76.75 $73.77 191
2020-03-03 $74.25 $74.25 $74.25 $74.25 $71.36 360
2020-03-02 $73.30 $73.30 $73.30 $73.30 $70.45 844
2020-02-28 $72.49 $72.49 $72.23 $72.23 $69.42 1,323
2020-02-27 $74.35 $75.35 $74.35 $75.35 $72.42 1,146
2020-02-26 $76.26 $76.85 $76.00 $76.85 $73.86 1,076
2020-02-25 $76.51 $76.51 $76.25 $76.25 $73.28 978
2020-02-24 $76.91 $76.91 $76.91 $76.91 $73.92 266
2020-02-21 $80.78 $80.78 $80.78 $80.78 $77.64 1,135
2020-02-20 $81.92 $81.92 $80.85 $80.85 $77.71 1,610
2020-02-19 $82.50 $83.15 $82.50 $83.15 $79.92 853
2020-02-18 $82.15 $82.15 $82.15 $82.15 $78.96 279
2020-02-14 $82.15 $82.15 $81.99 $81.99 $78.80 1,712
2020-02-13 $82.93 $83.02 $82.93 $83.02 $79.79 581
2020-02-12 $81.36 $81.36 $81.36 $81.36 $78.20 108
2020-02-11 $81.36 $81.36 $81.36 $81.36 $78.20 167
2020-02-10 $81.25 $81.36 $81.25 $81.36 $78.20 1,485
2020-02-07 $81.34 $81.34 $80.89 $80.89 $77.75 704
2020-02-06 $81.77 $81.78 $81.77 $81.78 $78.60 400
2020-02-05 $82.08 $82.42 $82.08 $82.42 $79.21 300
2020-02-04 $81.45 $81.45 $81.45 $81.45 $78.28 140
2020-02-03 $80.90 $80.90 $80.34 $80.34 $77.22 452
2020-01-31 $80.65 $80.65 $79.70 $79.70 $76.60 668
2020-01-30 $80.75 $80.75 $80.75 $80.75 $77.61 229
2020-01-29 $81.90 $81.90 $81.90 $81.90 $78.71 550
2020-01-28 $81.15 $81.15 $81.15 $81.15 $77.99 314
2020-01-27 $80.34 $80.34 $80.34 $80.34 $77.22 423
2020-01-24 $84.46 $84.46 $83.54 $83.54 $80.29 359
2020-01-23 $84.41 $84.41 $84.41 $84.41 $81.13 410
2020-01-22 $84.88 $84.88 $84.85 $84.88 $81.58 3,149
2020-01-21 $85.45 $85.45 $85.45 $85.45 $82.13 312
2020-01-17 $85.45 $85.45 $85.45 $85.45 $82.13 1,059
2020-01-16 $84.79 $85.15 $84.79 $85.15 $81.84 942
2020-01-15 $84.75 $84.75 $84.75 $84.75 $81.45 520
2020-01-14 $84.25 $84.25 $84.25 $84.25 $80.97 466
2020-01-13 $83.60 $83.60 $83.60 $83.60 $80.35 72
2020-01-10 $83.58 $83.60 $83.58 $83.60 $80.35 363
2020-01-09 $84.05 $84.05 $84.05 $84.05 $80.78 428
2020-01-08 $83.50 $83.50 $82.90 $82.90 $79.68 505
2020-01-07 $82.81 $83.31 $82.81 $83.31 $80.07 984
2020-01-06 $82.00 $82.00 $82.00 $82.00 $78.81 150
2020-01-03 $82.48 $82.95 $82.48 $82.95 $79.72 383
2020-01-02 $83.40 $83.50 $83.40 $83.50 $80.25 785
2019-12-31 $82.90 $82.90 $82.90 $82.90 $79.68 417
2019-12-30 $82.26 $82.26 $82.26 $82.26 $79.06 299
2019-12-27 $82.26 $82.26 $82.26 $82.26 $79.06 413
2019-12-26 $82.26 $82.26 $82.26 $82.26 $79.06 69
2019-12-24 $82.26 $82.26 $82.26 $82.26 $79.06 180
2019-12-23 $81.82 $81.92 $81.82 $81.92 $78.73 529
2019-12-20 $82.25 $82.25 $82.25 $82.25 $79.05 275
2019-12-19 $82.40 $82.40 $82.40 $82.40 $79.20 895
2019-12-18 $83.19 $83.19 $83.19 $83.19 $79.95 17
2019-12-17 $83.19 $83.19 $83.19 $83.19 $79.95 720
2019-12-16 $82.79 $82.97 $82.44 $82.44 $79.23 1,303
2019-12-13 $80.50 $80.50 $80.50 $80.50 $77.37 79
2019-12-12 $80.34 $80.50 $80.34 $80.50 $77.37 390
2019-12-11 $79.70 $79.70 $79.70 $79.70 $76.60 478
2019-12-10 $80.20 $80.22 $80.20 $80.22 $77.10 1,185
2019-12-09 $80.11 $80.11 $80.11 $80.11 $76.99 55
2019-12-06 $80.64 $80.64 $80.11 $80.11 $76.99 545
2019-12-05 $79.65 $79.65 $79.65 $79.65 $76.55 368
2019-12-04 $79.00 $79.00 $79.00 $79.00 $75.93 347
2019-12-03 $78.31 $78.31 $78.31 $78.31 $75.26 890
2019-12-02 $79.17 $79.17 $79.17 $79.17 $76.09 416
2019-11-29 $79.10 $79.10 $79.10 $79.10 $76.02 70
2019-11-27 $79.10 $79.10 $79.10 $79.10 $76.02 184
2019-11-26 $79.59 $79.59 $79.10 $79.10 $76.02 425
2019-11-25 $79.91 $79.91 $79.91 $79.91 $76.81 88
2019-11-22 $79.91 $79.91 $79.91 $79.91 $76.81 260
2019-11-21 $79.80 $79.80 $79.41 $79.80 $76.70 390
2019-11-20 $79.55 $79.55 $79.55 $79.55 $76.46 375
2019-11-19 $80.20 $80.20 $80.00 $80.00 $76.89 778
2019-11-18 $80.39 $80.39 $80.39 $80.39 $77.26 112
2019-11-15 $80.35 $80.39 $80.35 $80.39 $77.26 355
2019-11-14 $80.00 $80.35 $80.00 $80.35 $77.23 1,197
2019-11-13 $80.31 $80.35 $80.31 $80.35 $77.23 310
2019-11-12 $80.51 $80.51 $80.51 $80.51 $77.38 50
2019-11-11 $80.51 $80.51 $80.51 $80.51 $77.38 75
2019-11-08 $80.51 $80.51 $80.51 $80.51 $77.38 196
2019-11-07 $80.73 $80.73 $80.51 $80.51 $77.38 290
2019-11-06 $80.91 $80.91 $80.23 $80.23 $77.11 1,980
2019-11-05 $81.61 $81.61 $81.61 $81.61 $78.44 318
2019-11-04 $82.27 $82.27 $82.27 $82.27 $79.07 454
2019-11-01 $80.60 $80.74 $80.60 $80.74 $77.60 226
2019-10-31 $77.11 $77.11 $77.11 $77.11 $74.11 61
2019-10-30 $77.11 $77.11 $77.11 $77.11 $74.11 274
2019-10-29 $77.11 $77.11 $77.11 $77.11 $74.11 355
2019-10-28 $77.11 $77.11 $77.11 $77.11 $74.11 105
2019-10-25 $77.11 $77.11 $77.11 $77.11 $74.11 55
2019-10-24 $77.11 $77.11 $77.11 $77.11 $74.11 156
2019-10-23 $77.11 $77.11 $77.11 $77.11 $74.11 151
2019-10-22 $77.11 $77.11 $77.11 $77.11 $74.11 344
2019-10-21 $77.58 $77.58 $77.58 $77.58 $74.56 154
2019-10-18 $77.58 $77.58 $77.58 $77.58 $74.56 4,331
2019-10-17 $78.35 $78.35 $78.34 $78.34 $75.29 1,457
2019-10-16 $77.20 $77.20 $77.20 $77.20 $74.20 100
2019-10-15 $77.20 $77.20 $77.20 $77.20 $74.20 245
2019-10-14 $76.91 $76.91 $76.91 $76.91 $73.92 65
2019-10-11 $77.20 $77.20 $76.91 $76.91 $73.92 1,262
2019-10-10 $75.53 $75.53 $75.20 $75.20 $72.28 365
2019-10-09 $75.12 $75.12 $75.12 $75.12 $72.20 100
2019-10-08 $74.96 $75.12 $74.87 $75.12 $72.20 1,668
2019-10-07 $75.65 $75.65 $75.65 $75.65 $72.71 156
2019-10-04 $74.39 $74.39 $74.27 $74.27 $71.38 632
2019-10-03 $74.55 $74.55 $74.55 $74.55 $71.65 384
2019-10-02 $76.10 $76.10 $76.10 $76.10 $73.14 40
2019-10-01 $76.10 $76.10 $76.10 $76.10 $73.14 331
2019-09-30 $77.05 $77.05 $77.05 $77.05 $74.05 578
2019-09-27 $76.62 $76.62 $76.62 $76.62 $73.64 210
2019-09-26 $75.10 $75.10 $75.10 $75.10 $72.18 345
2019-09-25 $75.10 $75.10 $75.10 $75.10 $72.18 541
2019-09-24 $74.85 $74.85 $74.85 $74.85 $71.94 1,203
2019-09-23 $76.53 $76.53 $76.53 $76.53 $73.55 66
2019-09-20 $76.95 $76.95 $76.53 $76.53 $73.55 650
2019-09-19 $76.92 $76.92 $76.92 $76.92 $73.93 388
2019-09-18 $76.46 $76.46 $76.46 $76.46 $73.49 16,345
2019-09-17 $76.10 $76.46 $76.10 $76.46 $73.49 14,495
2019-09-16 $76.34 $76.42 $76.15 $76.15 $73.19 1,435
2019-09-13 $77.32 $77.32 $77.28 $77.28 $74.28 481
2019-09-12 $76.00 $76.00 $76.00 $76.00 $73.04 1,812
2019-09-11 $75.25 $75.45 $75.10 $75.10 $72.18 837
2019-09-10 $75.94 $75.94 $75.94 $75.94 $72.99 150
2019-09-09 $74.60 $74.60 $74.60 $74.60 $71.70 26
2019-09-06 $74.60 $74.60 $74.60 $74.60 $71.70 100
2019-09-05 $74.81 $75.40 $74.60 $74.60 $71.70 9,742
2019-09-04 $74.49 $74.49 $74.49 $74.49 $71.59 719
2019-09-03 $72.75 $72.75 $72.75 $72.75 $69.92 757
2019-08-30 $72.65 $72.65 $72.65 $72.65 $69.82 413
2019-08-29 $72.00 $72.65 $72.00 $72.65 $69.82 1,304
2019-08-28 $71.07 $71.07 $71.07 $71.07 $68.30 110
2019-08-27 $71.07 $71.07 $71.07 $71.07 $68.30 337
2019-08-26 $70.80 $70.80 $70.80 $70.80 $68.05 1,352
2019-08-23 $71.00 $71.00 $71.00 $71.00 $68.24 0
2019-08-22 $70.68 $71.00 $70.68 $71.00 $68.24 1,540
2019-08-21 $71.18 $71.18 $71.11 $71.11 $68.34 767
2019-08-20 $71.25 $71.25 $71.25 $71.25 $68.48 292
2019-08-19 $71.25 $71.25 $71.25 $71.25 $68.48 261
2019-08-16 $69.91 $70.33 $69.91 $70.33 $67.59 740
2019-08-15 $69.39 $69.61 $69.11 $69.11 $66.42 3,499
2019-08-14 $70.00 $70.61 $70.00 $70.61 $67.86 1,428
2019-08-13 $72.18 $72.42 $72.18 $72.37 $69.56 442
2019-08-12 $71.95 $71.95 $71.95 $71.95 $69.15 339
2019-08-09 $72.15 $72.15 $72.05 $72.06 $69.26 1,582
2019-08-08 $71.93 $72.40 $71.93 $72.40 $69.58 933
2019-08-07 $71.97 $71.97 $71.97 $71.97 $69.17 485
2019-08-06 $72.00 $72.20 $71.75 $72.20 $69.39 803
2019-08-05 $73.04 $73.50 $72.50 $73.50 $70.64 7,639
2019-08-02 $74.50 $74.50 $73.90 $73.90 $71.03 1,060
2019-08-01 $75.44 $75.44 $75.44 $75.44 $72.51 9,500
2019-07-31 $75.95 $75.95 $74.60 $75.44 $72.51 2,247
2019-07-30 $74.50 $75.40 $74.50 $75.00 $72.08 9,488
2019-07-29 $74.95 $75.64 $74.95 $75.64 $72.70 880
2019-07-26 $75.65 $75.65 $75.65 $75.65 $72.71 1,405
2019-07-25 $75.69 $75.69 $75.24 $75.30 $72.37 1,377
2019-07-24 $76.13 $76.15 $76.13 $76.15 $73.19 338
2019-07-23 $75.79 $76.06 $75.79 $76.06 $73.10 484
2019-07-22 $75.17 $75.50 $75.17 $75.50 $72.56 2,348
2019-07-19 $75.83 $75.83 $75.83 $75.83 $72.88 200
2019-07-18 $75.57 $75.76 $75.41 $75.76 $72.81 2,031
2019-07-17 $75.96 $75.96 $75.96 $75.96 $73.01 271
2019-07-16 $75.96 $75.96 $75.96 $75.96 $73.01 152
2019-07-15 $75.96 $75.96 $75.96 $75.96 $73.01 48
2019-07-12 $76.10 $76.16 $75.90 $75.96 $73.01 1,974
2019-07-11 $75.90 $75.90 $75.90 $75.90 $72.95 250
2019-07-10 $75.75 $75.75 $75.75 $75.75 $72.80 563
2019-07-09 $75.75 $75.75 $75.75 $75.75 $72.80 567
2019-07-08 $75.24 $75.75 $75.24 $75.75 $72.80 8,316
2019-07-05 $76.23 $76.23 $76.23 $76.23 $73.27 282
2019-07-03 $77.70 $77.70 $77.70 $77.70 $74.68 261
2019-07-02 $77.17 $77.17 $77.17 $77.17 $74.16 755
2019-07-01 $77.42 $77.42 $77.42 $77.42 $74.41 219
2019-06-28 $76.63 $76.63 $76.63 $76.63 $73.65 334
2019-06-27 $76.63 $76.63 $76.63 $76.63 $73.65 318
2019-06-26 $76.66 $76.66 $76.66 $76.66 $73.68 15
2019-06-25 $76.46 $76.66 $76.46 $76.66 $73.68 519
2019-06-24 $76.76 $76.76 $76.76 $76.76 $73.77 6
2019-06-21 $76.71 $76.76 $76.71 $76.76 $73.77 713
2019-06-20 $77.59 $77.59 $76.76 $76.76 $73.77 874
2019-06-19 $76.15 $76.90 $76.15 $76.90 $73.91 796
2019-06-18 $75.25 $75.85 $75.25 $75.85 $72.90 567
2019-06-17 $74.72 $74.72 $74.72 $74.72 $71.81 15
2019-06-14 $74.50 $74.72 $74.50 $74.72 $71.81 694
2019-06-13 $75.36 $75.68 $75.14 $75.14 $72.22 850
2019-06-12 $75.02 $75.02 $75.02 $75.02 $72.10 456
2019-06-11 $75.95 $76.15 $75.95 $76.15 $73.19 1,488
2019-06-10 $75.45 $75.45 $75.45 $75.45 $72.52 140
2019-06-07 $75.45 $75.45 $75.45 $75.45 $72.52 281
2019-06-06 $74.50 $74.50 $74.50 $74.50 $71.60 2,000
2019-06-05 $75.91 $75.91 $75.91 $75.91 $72.96 16,548
2019-06-04 $75.02 $75.02 $75.02 $75.02 $72.10 5,597
2019-06-03 $73.90 $74.40 $73.70 $74.40 $71.51 529
2019-05-31 $75.60 $75.60 $75.60 $75.60 $72.66 332
2019-05-30 $75.60 $75.60 $75.60 $75.60 $72.66 90
2019-05-29 $75.60 $75.60 $75.60 $75.60 $72.66 123
2019-05-28 $75.60 $75.60 $75.60 $75.60 $72.66 330
2019-05-24 $75.21 $75.50 $75.21 $75.50 $72.56 400
2019-05-23 $75.80 $75.80 $75.80 $75.80 $72.85 9,708
2019-05-22 $75.80 $75.80 $75.80 $75.80 $72.85 493
2019-05-21 $75.90 $75.90 $75.00 $75.00 $72.08 2,179
2019-05-20 $75.45 $75.50 $75.40 $75.40 $72.46 9,953
2019-05-17 $75.00 $75.40 $75.00 $75.40 $72.47 13,598
2019-05-16 $75.05 $75.05 $75.05 $75.05 $72.13 870
2019-05-15 $74.20 $74.20 $74.20 $74.20 $71.31 100
2019-05-14 $76.69 $76.69 $76.69 $76.69 $73.71 5,904
2019-05-13 $76.69 $76.69 $76.69 $76.69 $73.71 80
2019-05-10 $76.69 $76.69 $76.69 $76.69 $73.71 227
2019-05-09 $76.22 $76.22 $76.22 $76.22 $73.26 368
2019-05-08 $77.15 $77.15 $77.15 $77.15 $74.15 465
2019-05-07 $76.90 $76.90 $76.90 $76.90 $73.91 100
2019-05-06 $79.51 $79.51 $79.51 $79.51 $76.42 75
2019-05-03 $79.51 $79.51 $79.51 $79.51 $76.42 245
2019-05-02 $79.51 $79.51 $79.51 $79.51 $76.42 553
2019-05-01 $78.64 $78.64 $78.64 $78.64 $75.58 0
2019-04-30 $78.64 $78.64 $78.64 $78.64 $75.58 150
2019-04-29 $77.99 $77.99 $77.99 $77.99 $74.96 156
2019-04-26 $77.99 $77.99 $77.99 $77.99 $74.96 73
2019-04-25 $77.99 $77.99 $77.99 $77.99 $74.96 512
2019-04-24 $79.69 $79.69 $79.69 $79.69 $76.59 247
2019-04-23 $79.14 $80.09 $79.14 $79.69 $76.59 2,305
2019-04-22 $79.60 $79.60 $79.40 $79.40 $76.31 495
2019-04-18 $80.52 $80.52 $80.32 $80.32 $77.20 1,146
2019-04-17 $80.80 $80.80 $80.80 $80.80 $77.66 884
2019-04-16 $79.68 $79.68 $79.68 $79.68 $76.58 258
2019-04-15 $79.68 $79.68 $79.68 $79.68 $76.58 694
2019-04-12 $79.70 $80.00 $79.56 $80.00 $76.89 2,683
2019-04-11 $79.38 $79.38 $79.38 $79.38 $76.29 140
2019-04-10 $79.38 $79.38 $79.38 $79.38 $76.29 74
2019-04-09 $79.38 $79.38 $79.38 $79.38 $76.29 497
2019-04-08 $79.25 $79.25 $79.25 $79.25 $76.17 535
2019-04-05 $80.20 $80.20 $80.20 $80.20 $77.08 40
2019-04-04 $79.92 $80.20 $79.92 $80.20 $77.08 874
2019-04-03 $80.74 $80.74 $80.74 $80.74 $77.60 395
2019-04-02 $79.54 $79.54 $79.54 $79.54 $76.45 730
2019-04-01 $79.54 $79.54 $79.54 $79.54 $76.45 515
2019-03-29 $78.23 $78.51 $78.23 $78.51 $75.46 510
2019-03-28 $77.99 $77.99 $77.99 $77.99 $74.96 470
2019-03-27 $77.99 $77.99 $77.99 $77.99 $74.96 406
2019-03-26 $77.59 $77.59 $77.59 $77.59 $74.57 482
2019-03-25 $77.77 $77.77 $77.77 $77.77 $74.74 464
2019-03-22 $78.20 $78.20 $78.20 $78.20 $75.16 260
2019-03-21 $80.07 $80.62 $80.07 $80.35 $77.23 805
2019-03-20 $80.21 $80.50 $80.05 $80.50 $77.37 1,678
2019-03-19 $80.82 $80.82 $80.82 $80.82 $77.68 674
2019-03-18 $80.56 $80.56 $80.56 $80.56 $77.43 650
2019-03-15 $80.23 $80.23 $80.23 $80.23 $77.11 60
2019-03-14 $80.23 $80.23 $80.23 $80.23 $77.11 143
2019-03-13 $79.58 $80.23 $79.58 $80.23 $77.11 435
2019-03-12 $80.04 $80.04 $79.70 $79.70 $76.60 1,350
2019-03-11 $79.97 $79.97 $79.97 $79.97 $76.86 65
2019-03-08 $79.35 $79.97 $79.35 $79.97 $76.86 1,013
2019-03-07 $80.15 $80.15 $80.15 $80.15 $77.03 2,750
2019-03-06 $81.69 $81.69 $81.67 $81.67 $78.49 19,488
2019-03-05 $81.30 $81.63 $81.30 $81.63 $78.45 5,155
2019-03-04 $82.75 $82.76 $82.49 $82.76 $79.54 21,994
2019-03-01 $82.65 $82.65 $82.65 $82.65 $79.44 750
2019-02-28 $82.15 $82.65 $82.03 $82.65 $79.44 1,581
2019-02-27 $81.28 $81.28 $81.05 $81.05 $77.90 1,406
2019-02-26 $80.80 $81.25 $80.71 $81.25 $78.09 22,688
2019-02-25 $79.71 $79.71 $79.39 $79.39 $76.31 7,933
2019-02-22 $79.05 $79.05 $79.05 $79.05 $75.98 481
2019-02-21 $79.61 $79.61 $79.61 $79.61 $76.51 11,896
2019-02-20 $79.85 $79.85 $79.60 $79.74 $76.64 3,595
2019-02-19 $78.86 $79.17 $78.86 $79.17 $76.09 264
2019-02-15 $78.05 $78.87 $78.05 $78.87 $75.80 330
2019-02-14 $78.74 $78.74 $78.74 $78.74 $75.68 304
2019-02-13 $78.44 $78.44 $78.44 $78.44 $75.39 294
2019-02-12 $77.50 $77.50 $77.50 $77.50 $74.49 807
2019-02-11 $76.92 $76.92 $76.92 $76.92 $73.93 450
2019-02-08 $77.30 $77.30 $77.30 $77.30 $74.29 305
2019-02-07 $77.65 $77.65 $77.65 $77.65 $74.63 287
2019-02-06 $79.02 $79.57 $78.83 $79.57 $76.48 1,190
2019-02-05 $79.64 $79.64 $79.64 $79.64 $76.54 25,337
2019-02-04 $79.25 $79.25 $79.25 $79.25 $76.17 275
2019-02-01 $79.81 $80.16 $79.58 $80.10 $76.98 495
2019-01-31 $79.05 $79.34 $78.93 $79.34 $76.25 840
2019-01-30 $78.39 $78.75 $78.39 $78.75 $75.69 518
2019-01-29 $77.89 $77.89 $77.89 $77.89 $74.86 149
2019-01-28 $78.31 $78.31 $78.31 $78.31 $75.26 202
2019-01-25 $77.90 $78.36 $77.61 $78.36 $75.31 769
2019-01-24 $77.64 $77.64 $77.64 $77.64 $74.62 220
2019-01-23 $77.64 $77.64 $77.64 $77.64 $74.62 200
2019-01-22 $77.64 $77.64 $77.64 $77.64 $74.62 162
2019-01-18 $78.42 $78.99 $78.09 $78.09 $75.05 762
2019-01-17 $77.31 $77.31 $77.23 $77.23 $74.23 763
2019-01-16 $78.00 $78.64 $78.00 $78.20 $75.16 1,425
2019-01-15 $77.15 $77.15 $77.15 $77.15 $74.15 82
2019-01-14 $77.03 $77.15 $77.03 $77.15 $74.15 527
2019-01-11 $77.27 $77.80 $77.27 $77.80 $74.77 495
2019-01-10 $76.52 $77.55 $76.52 $76.55 $73.57 643
2019-01-09 $75.75 $75.75 $75.75 $75.75 $72.80 137
2019-01-08 $75.95 $76.30 $75.95 $76.20 $73.24 962
2019-01-07 $75.78 $75.78 $75.73 $75.73 $72.78 434
2019-01-04 $74.59 $74.76 $74.59 $74.70 $71.79 655
2019-01-03 $72.00 $72.65 $72.00 $72.65 $69.82 1,227
2019-01-02 $72.00 $72.00 $72.00 $72.00 $69.20 164
2018-12-31 $71.80 $72.00 $71.10 $72.00 $69.20 1,592
2018-12-28 $71.05 $71.11 $71.05 $71.11 $68.34 2,639
2018-12-27 $68.82 $69.55 $68.75 $69.55 $66.85 947
2018-12-26 $68.00 $68.69 $67.25 $68.69 $66.02 1,910
2018-12-24 $67.11 $70.15 $67.11 $68.51 $65.85 1,093
2018-12-21 $69.10 $69.10 $69.00 $69.00 $66.32 756
2018-12-20 $68.94 $69.11 $68.30 $68.30 $65.64 2,994
2018-12-19 $69.36 $69.80 $68.85 $69.80 $67.09 2,898
2018-12-18 $68.83 $69.40 $68.81 $69.40 $66.70 2,276
2018-12-17 $68.75 $68.75 $68.75 $68.75 $66.08 348
2018-12-14 $70.00 $70.00 $69.25 $69.58 $66.87 3,689
2018-12-13 $70.32 $70.32 $69.69 $69.69 $66.98 878
2018-12-12 $69.73 $70.20 $69.49 $69.65 $66.94 1,505
2018-12-11 $67.80 $67.80 $67.80 $67.80 $65.16 476
2018-12-10 $67.99 $67.99 $67.80 $67.80 $65.16 7,257
2018-12-07 $69.09 $69.10 $69.09 $69.10 $66.41 514
2018-12-06 $68.30 $70.58 $68.15 $70.35 $67.61 7,184
2018-12-04 $71.38 $71.44 $70.55 $70.55 $67.81 612
2018-12-03 $69.96 $69.96 $69.96 $69.96 $67.24 849
2018-11-30 $69.58 $69.96 $69.58 $69.96 $67.24 525
2018-11-29 $70.83 $70.83 $69.80 $69.95 $67.23 1,842
2018-11-28 $70.15 $70.15 $69.17 $69.17 $66.48 1,010
2018-11-27 $69.79 $69.79 $69.79 $69.79 $67.08 428
2018-11-26 $70.25 $70.25 $70.25 $70.25 $67.52 385
2018-11-23 $69.34 $69.81 $69.34 $69.35 $66.66 19,060
2018-11-21 $69.99 $70.40 $69.99 $70.40 $67.66 30,470
2018-11-20 $68.51 $68.51 $68.51 $68.51 $65.85 445
2018-11-19 $71.30 $71.30 $70.82 $71.15 $68.38 2,399
2018-11-16 $70.75 $70.75 $70.75 $70.75 $67.99 297
2018-11-15 $71.25 $71.25 $70.75 $70.75 $67.99 334
2018-11-14 $72.30 $72.30 $72.30 $72.30 $69.49 316
2018-11-13 $72.30 $72.30 $72.30 $72.30 $69.49 242
2018-11-12 $71.42 $71.42 $71.42 $71.42 $68.64 256
2018-11-09 $73.30 $73.30 $73.30 $73.30 $70.45 302
2018-11-08 $73.37 $73.37 $73.37 $73.37 $70.52 211
2018-11-07 $73.00 $73.02 $72.60 $72.60 $69.78 589
2018-11-06 $71.49 $72.35 $71.49 $72.35 $69.54 945
2018-11-05 $71.21 $71.21 $71.00 $71.00 $68.24 207
2018-11-02 $73.38 $73.52 $73.38 $73.52 $70.66 408
2018-11-01 $71.76 $71.96 $71.64 $71.64 $68.85 850
2018-10-31 $72.95 $72.95 $72.95 $72.95 $70.11 257
2018-10-30 $70.15 $70.15 $70.15 $70.15 $67.42 0
2018-10-29 $71.49 $71.49 $70.15 $70.15 $67.42 1,979
2018-10-26 $69.65 $69.65 $69.65 $69.65 $66.94 150
2018-10-25 $68.98 $68.98 $68.75 $68.75 $66.08 545
2018-10-24 $67.85 $67.85 $67.85 $67.85 $65.21 470
2018-10-23 $69.60 $69.60 $68.83 $69.01 $66.33 2,971
2018-10-22 $70.49 $71.25 $70.25 $71.25 $68.48 8,147
2018-10-19 $71.48 $71.95 $71.48 $71.95 $69.15 456
2018-10-18 $72.46 $72.46 $71.90 $71.90 $69.10 485
2018-10-17 $72.15 $73.10 $72.15 $73.10 $70.26 945
2018-10-16 $73.16 $73.16 $72.70 $72.70 $69.87 702
2018-10-15 $72.07 $72.35 $71.85 $71.85 $69.06 1,387
2018-10-12 $72.58 $72.71 $72.58 $72.71 $69.88 1,740
2018-10-11 $73.55 $73.97 $73.55 $73.61 $70.75 1,485
2018-10-10 $75.38 $75.38 $75.38 $75.38 $72.45 878
2018-10-09 $75.27 $75.27 $75.20 $75.20 $72.28 2,178
2018-10-08 $79.40 $79.40 $79.40 $79.40 $76.31 203
2018-10-05 $79.40 $79.40 $79.40 $79.40 $76.31 42
2018-10-04 $79.52 $79.52 $79.40 $79.40 $76.31 481
2018-10-03 $80.31 $80.50 $80.31 $80.50 $77.37 1,880
2018-10-02 $80.55 $80.55 $80.55 $80.55 $77.42 90
2018-10-01 $80.55 $80.55 $80.55 $80.55 $77.42 44
2018-09-28 $80.55 $80.55 $80.55 $80.55 $77.42 348
2018-09-27 $80.15 $80.15 $80.15 $80.15 $77.03 308
2018-09-26 $80.08 $80.15 $80.08 $80.15 $77.03 2,800
2018-09-25 $82.30 $82.30 $82.30 $82.30 $79.09 314
2018-09-24 $82.30 $82.30 $82.30 $82.30 $79.09 440
2018-09-21 $82.30 $82.30 $82.30 $82.30 $79.09 174
2018-09-20 $79.58 $79.58 $79.58 $79.58 $76.49 244
2018-09-19 $79.95 $79.95 $79.58 $79.58 $76.49 443
2018-09-18 $80.06 $80.06 $80.06 $80.06 $76.95 577
2018-09-17 $80.06 $80.06 $80.06 $80.06 $76.95 100
2018-09-14 $79.47 $79.47 $79.47 $79.47 $76.38 478
2018-09-13 $78.81 $78.81 $78.81 $78.81 $75.74 269
2018-09-12 $78.35 $78.40 $78.35 $78.38 $75.33 1,105
2018-09-11 $77.97 $77.97 $77.40 $77.40 $74.39 571
2018-09-10 $78.44 $78.44 $78.44 $78.44 $75.39 82
2018-09-07 $77.90 $78.44 $77.90 $78.44 $75.39 503
2018-09-06 $79.05 $79.05 $79.05 $79.05 $75.98 693
2018-09-05 $79.05 $79.05 $79.05 $79.05 $75.98 500
2018-09-04 $80.04 $80.04 $80.04 $80.04 $76.92 11,891
2018-08-31 $82.50 $82.50 $82.50 $82.50 $79.29 283
2018-08-30 $82.50 $82.50 $82.50 $82.50 $79.29 300
2018-08-29 $82.65 $82.65 $82.65 $82.65 $79.44 0
2018-08-28 $82.65 $82.65 $82.65 $82.65 $79.44 400
2018-08-27 $81.45 $81.45 $81.13 $81.29 $78.13 2,532
2018-08-24 $79.85 $79.85 $79.85 $79.85 $76.74 178
2018-08-23 $79.85 $79.85 $79.85 $79.85 $76.74 9,937
2018-08-22 $79.25 $79.39 $79.25 $79.39 $76.30 6,507
2018-08-21 $78.67 $78.99 $78.67 $78.99 $75.92 531
2018-08-20 $78.20 $78.20 $78.20 $78.20 $75.16 205
2018-08-17 $76.95 $76.98 $76.73 $76.98 $73.99 5,398
2018-08-16 $77.70 $77.70 $76.70 $77.70 $74.68 756
2018-08-15 $78.14 $78.14 $78.14 $78.14 $75.10 203
2018-08-14 $78.41 $78.41 $78.14 $78.14 $75.10 1,415
2018-08-13 $80.45 $80.45 $80.45 $80.45 $77.32 160
2018-08-10 $80.45 $80.45 $80.45 $80.45 $77.32 270
2018-08-09 $80.95 $80.95 $80.45 $80.45 $77.32 441
2018-08-08 $79.89 $79.89 $79.82 $79.82 $76.71 1,049
2018-08-07 $80.15 $80.15 $80.15 $80.15 $77.03 255
2018-08-06 $81.61 $81.61 $81.61 $81.61 $78.44 55
2018-08-03 $81.61 $81.61 $81.61 $81.61 $78.44 726
2018-08-02 $81.61 $81.61 $81.61 $81.61 $78.44 2,956
2018-08-01 $84.00 $84.00 $84.00 $84.00 $80.73 443
2018-07-31 $84.05 $84.05 $84.05 $84.05 $80.78 218
2018-07-30 $83.65 $83.65 $83.65 $83.65 $80.40 264
2018-07-27 $84.20 $84.20 $84.20 $84.20 $80.93 174
2018-07-26 $84.20 $84.20 $84.20 $84.20 $80.93 180
2018-07-25 $83.90 $84.20 $83.90 $84.20 $80.93 780
2018-07-24 $84.84 $84.84 $84.70 $84.70 $81.41 766
2018-07-23 $85.50 $85.50 $85.50 $85.50 $82.17 167
2018-07-20 $85.50 $85.50 $85.50 $85.50 $82.17 82
2018-07-19 $85.50 $85.50 $85.50 $85.50 $82.17 52
2018-07-18 $85.50 $85.50 $85.50 $85.50 $82.17 400
2018-07-17 $85.15 $85.28 $85.15 $85.28 $81.96 213
2018-07-16 $85.75 $85.75 $85.75 $85.75 $82.42 250
2018-07-13 $85.75 $85.75 $85.75 $85.75 $82.42 119
2018-07-12 $85.75 $85.75 $85.75 $85.75 $82.42 94
2018-07-11 $85.75 $85.75 $85.75 $85.75 $82.42 173
2018-07-10 $85.75 $85.75 $85.75 $85.75 $82.42 500
2018-07-09 $84.88 $85.33 $84.88 $85.18 $81.86 616
2018-07-06 $83.35 $83.35 $83.35 $83.35 $80.11 70
2018-07-05 $83.35 $83.35 $83.35 $83.35 $80.11 200
2018-07-03 $83.35 $83.35 $83.35 $83.35 $80.11 342
2018-07-02 $85.00 $85.00 $85.00 $85.00 $81.69 114
2018-06-29 $84.72 $85.00 $84.00 $85.00 $81.69 966
2018-06-28 $83.41 $83.45 $83.00 $83.45 $80.20 1,582
2018-06-27 $85.34 $85.34 $84.35 $84.35 $81.07 637
2018-06-26 $84.80 $84.80 $84.51 $84.52 $81.23 2,711
2018-06-25 $86.75 $86.75 $86.75 $86.75 $83.38 230
2018-06-22 $86.75 $86.75 $86.75 $86.75 $83.38 69
2018-06-21 $86.75 $86.75 $86.75 $86.75 $83.38 240
2018-06-20 $86.26 $86.75 $86.26 $86.75 $83.38 1,080
2018-06-19 $90.66 $90.66 $90.66 $90.66 $87.13 0
2018-06-18 $90.66 $90.66 $90.66 $90.66 $87.13 190
2018-06-15 $90.66 $90.66 $90.66 $90.66 $87.13 125
2018-06-14 $90.86 $90.86 $90.66 $90.66 $87.13 413
2018-06-13 $89.82 $89.82 $89.82 $89.82 $86.32 205
2018-06-12 $89.82 $89.82 $89.82 $89.82 $86.32 307
2018-06-11 $89.82 $89.82 $89.82 $89.82 $86.33 15
2018-06-08 $89.68 $89.88 $89.51 $89.82 $86.32 669
2018-06-07 $90.94 $90.94 $90.50 $90.50 $86.98 372
2018-06-06 $89.95 $89.95 $89.95 $89.95 $86.45 209
2018-06-05 $89.95 $89.95 $89.95 $89.95 $86.45 400
2018-06-04 $88.50 $88.50 $88.50 $88.50 $85.06 128
2018-06-01 $88.50 $88.50 $88.50 $88.50 $85.06 136
2018-05-31 $88.50 $88.50 $88.50 $88.50 $85.06 0
2018-05-30 $88.50 $88.50 $88.50 $88.50 $85.06 100
2018-05-29 $88.50 $88.50 $88.50 $88.50 $85.06 0
2018-05-25 $88.50 $88.50 $88.50 $88.50 $85.06 236
2018-05-24 $88.10 $88.10 $88.10 $88.10 $84.67 1,690
2018-05-23 $89.62 $89.82 $88.75 $88.75 $85.30 510
2018-05-22 $92.40 $92.40 $92.40 $92.40 $88.81 121
2018-05-21 $92.40 $92.40 $92.40 $92.40 $88.81 120
2018-05-18 $92.00 $92.40 $92.00 $92.40 $88.81 388
2018-05-17 $91.90 $91.90 $91.90 $91.90 $88.33 55
2018-05-16 $91.90 $91.90 $91.90 $91.90 $88.33 162
2018-05-15 $91.90 $91.90 $91.90 $91.90 $88.33 225
2018-05-14 $91.90 $91.90 $91.90 $91.90 $88.33 62
2018-05-11 $91.90 $91.90 $91.90 $91.90 $88.33 397
2018-05-10 $93.20 $93.20 $93.20 $93.20 $87.21 342
2018-05-09 $92.60 $93.30 $92.60 $93.30 $87.30 36,496
2018-05-08 $93.46 $93.46 $93.46 $93.46 $87.45 398
2018-05-07 $93.26 $93.73 $93.26 $93.53 $87.52 5,549
2018-05-04 $93.00 $93.00 $93.00 $93.00 $87.02 265
2018-05-03 $93.65 $93.65 $93.65 $93.65 $87.63 177
2018-05-02 $93.30 $93.30 $93.30 $93.30 $87.31 475
2018-05-01 $93.30 $93.30 $93.30 $93.30 $87.31 20
2018-04-30 $93.30 $93.30 $93.30 $93.30 $87.31 420
2018-04-27 $93.30 $93.30 $93.30 $93.30 $87.31 196
2018-04-26 $93.30 $93.30 $93.30 $93.30 $87.31 0
2018-04-25 $93.30 $93.30 $93.30 $93.30 $87.31 283
2018-04-24 $93.30 $93.30 $93.30 $93.30 $87.31 100
2018-04-23 $93.15 $93.15 $93.15 $93.15 $87.16 70
2018-04-20 $93.15 $93.15 $93.15 $93.15 $87.16 3,375
2018-04-19 $93.15 $93.15 $93.15 $93.15 $87.16 300
2018-04-18 $94.18 $94.18 $94.18 $94.18 $88.13 364
2018-04-17 $93.01 $93.40 $93.01 $93.10 $87.12 2,093
2018-04-16 $92.44 $92.44 $92.44 $92.44 $86.50 80
2018-04-13 $92.44 $92.44 $92.44 $92.44 $86.50 386
2018-04-12 $91.56 $91.57 $91.56 $91.57 $85.69 1,266
2018-04-11 $91.20 $91.20 $91.20 $91.20 $85.34 90
2018-04-10 $91.20 $91.20 $91.20 $91.20 $85.34 619
2018-04-09 $91.20 $91.20 $91.20 $91.20 $85.34 200
2018-04-06 $87.45 $87.45 $87.45 $87.45 $81.83 115
2018-04-05 $87.45 $87.45 $87.45 $87.45 $81.83 0
2018-04-04 $86.68 $87.45 $86.68 $87.45 $81.83 627
2018-04-03 $87.23 $87.75 $87.23 $87.55 $81.92 979
2018-04-02 $88.30 $88.30 $85.21 $85.21 $79.73 421
2018-03-29 $88.15 $88.15 $88.15 $88.15 $82.49 296
2018-03-28 $88.15 $88.15 $88.15 $88.15 $82.49 179
2018-03-27 $89.15 $89.15 $88.15 $88.15 $82.49 351
2018-03-26 $88.06 $88.06 $88.05 $88.05 $82.39 1,225
2018-03-23 $87.20 $87.20 $87.20 $87.20 $81.60 365
2018-03-22 $87.83 $87.83 $87.83 $87.83 $82.19 13
2018-03-21 $87.83 $87.83 $87.83 $87.83 $82.19 76
2018-03-20 $87.83 $87.83 $87.83 $87.83 $82.19 400
2018-03-19 $88.75 $88.75 $88.75 $88.75 $83.05 1,693
2018-03-16 $88.70 $88.70 $88.70 $88.70 $83.00 965
2018-03-15 $88.70 $88.70 $88.70 $88.70 $83.00 266
2018-03-14 $88.36 $88.70 $87.88 $88.70 $83.00 3,567
2018-03-13 $88.72 $88.72 $88.19 $88.19 $82.52 458
2018-03-12 $88.14 $88.14 $88.14 $88.14 $82.48 352
2018-03-09 $88.14 $88.14 $88.14 $88.14 $82.48 1,190
2018-03-08 $88.05 $88.05 $88.05 $88.05 $82.39 188
2018-03-07 $88.05 $88.05 $88.05 $88.05 $82.39 200
2018-03-06 $87.68 $87.68 $87.22 $87.22 $81.62 1,279
2018-03-05 $86.67 $86.98 $86.67 $86.98 $81.39 669
2018-03-02 $88.65 $88.65 $88.65 $88.65 $82.95 180
2018-03-01 $88.65 $88.65 $88.65 $88.65 $82.95 112
2018-02-28 $89.12 $89.50 $88.65 $88.65 $82.95 585
2018-02-27 $89.40 $89.40 $89.40 $89.40 $83.66 670
2018-02-26 $88.00 $88.00 $88.00 $88.00 $82.34 180
2018-02-23 $88.07 $88.07 $88.00 $88.00 $82.34 674
2018-02-22 $88.33 $88.33 $88.33 $88.33 $82.65 325
2018-02-21 $87.80 $87.80 $87.80 $87.80 $82.16 168
2018-02-20 $87.94 $87.94 $87.94 $87.94 $82.29 2,575
2018-02-16 $88.60 $88.60 $88.60 $88.60 $82.91 4,675
2018-02-15 $88.60 $88.60 $88.60 $88.60 $82.91 300
2018-02-14 $87.23 $87.23 $87.23 $87.23 $81.62 663
2018-02-13 $86.73 $86.73 $86.04 $86.04 $80.51 476
2018-02-12 $86.54 $86.54 $86.20 $86.20 $80.66 374
2018-02-09 $87.37 $87.37 $87.37 $87.37 $81.76 60
2018-02-08 $87.37 $87.37 $87.37 $87.37 $81.76 103
2018-02-07 $86.86 $87.37 $86.86 $87.37 $81.76 801
2018-02-06 $85.71 $86.85 $85.71 $85.85 $80.33 564
2018-02-05 $88.35 $88.35 $87.93 $87.93 $82.28 442
2018-02-02 $90.80 $90.80 $90.80 $90.80 $84.97 231
2018-02-01 $91.56 $91.56 $91.56 $91.56 $85.67 82
2018-01-31 $91.56 $91.56 $91.56 $91.56 $85.68 100
2018-01-30 $91.28 $91.28 $91.28 $91.28 $85.42 416
2018-01-29 $92.20 $92.20 $91.89 $91.89 $85.99 3,283
2018-01-26 $92.86 $93.00 $92.57 $92.87 $86.90 6,258
2018-01-25 $92.74 $92.93 $92.15 $92.15 $86.23 614
2018-01-24 $92.11 $92.60 $92.11 $92.60 $86.65 404
2018-01-23 $91.51 $91.51 $91.51 $91.51 $85.63 320
2018-01-22 $91.17 $91.17 $91.17 $91.17 $85.31 160
2018-01-19 $90.93 $91.18 $90.93 $91.18 $85.32 13,208
2018-01-18 $91.29 $91.29 $91.29 $91.29 $85.42 435
2018-01-17 $90.80 $91.29 $90.78 $91.29 $85.42 38,028
2018-01-16 $91.53 $91.70 $91.45 $91.45 $85.57 1,224
2018-01-12 $91.00 $91.00 $91.00 $91.00 $85.15 171
2018-01-11 $90.95 $91.00 $90.95 $91.00 $85.15 2,323
2018-01-10 $90.14 $90.14 $90.14 $90.14 $84.35 204
2018-01-09 $90.14 $90.14 $90.14 $90.14 $84.35 112
2018-01-08 $89.65 $90.14 $89.65 $90.14 $84.35 491
2018-01-05 $89.19 $89.19 $89.19 $89.19 $83.46 213
2018-01-04 $88.61 $89.50 $88.61 $89.50 $83.75 415
2018-01-03 $86.55 $87.75 $86.55 $87.75 $82.11 2,057
2018-01-02 $86.54 $86.54 $86.54 $86.54 $80.98 1,077
2017-12-29 $85.50 $85.50 $85.50 $85.50 $80.01 150
2017-12-28 $85.50 $85.50 $85.50 $85.50 $80.01 1,328
2017-12-27 $85.20 $85.20 $85.20 $85.20 $79.73 288
2017-12-26 $85.75 $85.75 $85.75 $85.75 $80.24 110
2017-12-22 $85.75 $85.75 $85.75 $85.75 $80.24 642
2017-12-21 $85.75 $85.75 $85.75 $85.75 $80.24 331
2017-12-20 $86.53 $86.53 $86.53 $86.53 $80.97 135
2017-12-19 $86.53 $86.53 $86.53 $86.53 $80.97 60
2017-12-18 $86.15 $86.53 $86.15 $86.53 $80.97 1,295
2017-12-15 $84.75 $84.75 $84.75 $84.75 $79.30 289
2017-12-14 $85.10 $85.10 $85.10 $85.10 $79.63 100
2017-12-13 $85.75 $85.75 $85.75 $85.75 $80.24 80
2017-12-12 $85.75 $85.75 $85.75 $85.75 $80.24 100
2017-12-11 $85.75 $85.75 $85.75 $85.75 $80.24 165
2017-12-08 $85.43 $85.43 $85.02 $85.02 $79.56 428
2017-12-07 $84.53 $84.53 $84.53 $84.53 $79.10 280
2017-12-06 $85.56 $85.56 $85.25 $85.25 $79.77 355
2017-12-05 $84.46 $84.46 $84.46 $84.46 $79.03 190
2017-12-04 $85.03 $85.03 $85.03 $85.03 $79.56 30
2017-12-01 $85.03 $85.03 $85.03 $85.03 $79.57 599
2017-11-30 $85.03 $85.03 $85.03 $85.03 $79.56 466
2017-11-29 $85.43 $85.43 $85.43 $85.43 $79.94 2,020
2017-11-28 $84.41 $84.41 $84.41 $84.41 $78.99 159
2017-11-27 $84.80 $84.80 $84.72 $84.72 $79.28 669
2017-11-24 $84.99 $84.99 $84.99 $84.99 $79.53 240
2017-11-22 $84.02 $84.02 $84.02 $84.02 $78.62 165
2017-11-21 $84.02 $84.02 $84.02 $84.02 $78.62 100
2017-11-20 $83.46 $83.46 $83.46 $83.46 $78.10 116
2017-11-17 $83.46 $83.46 $83.46 $83.46 $78.10 375
2017-11-16 $83.53 $83.53 $83.53 $83.53 $78.16 155
2017-11-15 $83.00 $83.00 $83.00 $83.00 $77.67 80
2017-11-14 $83.00 $83.00 $83.00 $83.00 $77.67 36
2017-11-13 $83.00 $83.00 $83.00 $83.00 $77.67 53
2017-11-10 $83.00 $83.00 $83.00 $83.00 $77.67 60
2017-11-09 $83.07 $83.12 $83.00 $83.00 $77.67 1,056
2017-11-08 $83.59 $83.59 $83.59 $83.59 $78.22 70,561
2017-11-07 $84.30 $84.30 $84.30 $84.30 $78.88 123
2017-11-06 $84.11 $84.30 $84.11 $84.30 $78.88 749
2017-11-03 $85.43 $85.43 $85.43 $85.43 $79.94 963
2017-11-02 $83.48 $83.48 $83.48 $83.48 $78.12 145
2017-11-01 $83.48 $83.48 $83.48 $83.48 $78.12 39
2017-10-31 $83.48 $83.48 $83.48 $83.48 $78.12 76
2017-10-30 $83.48 $83.48 $83.48 $83.48 $78.12 904
2017-10-27 $83.78 $83.78 $83.29 $83.29 $77.94 1,520
2017-10-26 $83.83 $83.83 $83.83 $83.83 $78.44 210
2017-10-25 $82.95 $83.10 $82.95 $83.10 $77.76 800
2017-10-24 $82.88 $82.88 $82.88 $82.88 $77.55 261
2017-10-23 $82.88 $82.88 $82.88 $82.88 $77.55 325
2017-10-20 $83.01 $83.01 $82.88 $82.88 $77.55 3,013
2017-10-19 $83.22 $83.22 $83.22 $83.22 $77.87 246
2017-10-18 $83.91 $83.91 $83.91 $83.91 $78.52 290
2017-10-17 $84.08 $84.08 $84.08 $84.08 $78.68 73
2017-10-16 $84.08 $84.08 $84.08 $84.08 $78.68 116
2017-10-13 $84.64 $84.64 $84.64 $84.64 $79.20 105
2017-10-12 $84.64 $84.64 $84.64 $84.64 $79.20 2,518
2017-10-11 $84.79 $84.79 $84.79 $84.79 $79.34 241
2017-10-10 $83.93 $83.93 $83.93 $83.93 $78.54 70
2017-10-09 $83.93 $83.93 $83.93 $83.93 $78.54 340
2017-10-06 $83.93 $83.93 $83.93 $83.93 $78.53 130
2017-10-05 $83.93 $83.93 $83.93 $83.93 $78.53 54
2017-10-04 $84.06 $84.06 $83.93 $83.93 $78.53 871
2017-10-03 $81.81 $81.81 $81.81 $81.81 $76.55 6
2017-10-02 $81.81 $81.81 $81.81 $81.81 $76.55 75
2017-09-29 $81.81 $81.81 $81.81 $81.81 $76.55 40
2017-09-28 $81.81 $81.81 $81.81 $81.81 $76.55 100
2017-09-27 $81.81 $81.81 $81.81 $81.81 $76.55 776
2017-09-26 $82.00 $82.00 $82.00 $82.00 $76.73 338
2017-09-25 $82.99 $82.99 $82.99 $82.99 $77.66 30
2017-09-22 $82.99 $82.99 $82.99 $82.99 $77.66 352
2017-09-21 $82.95 $82.95 $82.95 $82.95 $77.62 54
2017-09-20 $82.95 $82.95 $82.95 $82.95 $77.62 162
2017-09-19 $83.03 $83.03 $83.03 $83.03 $77.69 72
2017-09-18 $83.03 $83.03 $83.03 $83.03 $77.69 188
2017-09-15 $82.54 $82.54 $82.54 $82.54 $77.23 90
2017-09-14 $82.85 $82.85 $82.54 $82.54 $77.23 552
2017-09-13 $82.99 $82.99 $82.99 $82.99 $77.66 55
2017-09-12 $83.26 $83.26 $82.99 $82.99 $77.66 515
2017-09-11 $82.50 $83.30 $82.50 $83.30 $77.95 575
2017-09-08 $82.25 $82.25 $82.09 $82.09 $76.82 405
2017-09-07 $80.99 $80.99 $80.99 $80.99 $75.79 406
2017-09-06 $81.33 $81.33 $81.20 $81.20 $75.98 1,370
2017-09-05 $80.96 $80.96 $80.96 $80.96 $75.76 577
2017-09-01 $81.32 $81.32 $81.32 $81.32 $76.09 120
2017-08-31 $81.32 $81.32 $81.32 $81.32 $76.09 129
2017-08-30 $81.26 $81.26 $81.26 $81.26 $76.03 195
2017-08-29 $81.57 $81.57 $81.57 $81.57 $76.33 572
2017-08-28 $81.57 $81.57 $81.57 $81.57 $76.33 134
2017-08-25 $81.57 $81.57 $81.57 $81.57 $76.33 2,225
2017-08-24 $81.43 $81.43 $80.78 $80.78 $75.59 1,845
2017-08-23 $81.88 $81.88 $81.88 $81.88 $76.62 53
2017-08-22 $81.94 $81.94 $81.82 $81.88 $76.62 1,844
2017-08-21 $81.35 $81.35 $81.35 $81.35 $76.12 200
2017-08-18 $81.73 $81.73 $81.73 $81.73 $76.48 185
2017-08-17 $82.68 $82.72 $82.68 $82.72 $77.40 551
2017-08-16 $82.38 $82.38 $82.38 $82.38 $77.09 220
2017-08-15 $82.38 $82.38 $82.38 $82.38 $77.09 14
2017-08-14 $82.38 $82.38 $82.38 $82.38 $77.09 1,503
2017-08-11 $81.60 $81.60 $81.60 $81.60 $76.36 300
2017-08-10 $82.76 $82.97 $82.76 $82.97 $77.64 360
2017-08-09 $83.34 $83.34 $83.34 $83.34 $77.99 11
2017-08-08 $83.34 $83.34 $83.34 $83.34 $77.99 0
2017-08-07 $83.20 $83.34 $83.20 $83.34 $77.99 341
2017-08-04 $80.48 $80.48 $80.48 $80.48 $75.31 156
2017-08-03 $80.48 $80.48 $80.48 $80.48 $75.31 365
2017-08-02 $80.48 $80.48 $80.48 $80.48 $75.31 50
2017-08-01 $80.15 $80.48 $80.15 $80.48 $75.31 3,936
2017-07-31 $79.73 $79.73 $79.73 $79.73 $74.61 1,185
2017-07-28 $78.17 $78.17 $78.17 $78.17 $73.14 268
2017-07-27 $79.00 $79.00 $78.10 $78.10 $73.08 758
2017-07-26 $78.25 $78.25 $78.25 $78.25 $73.22 451
2017-07-25 $78.26 $78.26 $78.26 $78.26 $73.23 217
2017-07-24 $78.26 $78.26 $78.26 $78.26 $73.23 480
2017-07-21 $78.48 $78.48 $78.48 $78.48 $73.44 274
2017-07-20 $78.48 $78.48 $78.48 $78.48 $73.44 47
2017-07-19 $78.48 $78.48 $78.48 $78.48 $73.44 91
2017-07-18 $78.48 $78.48 $78.48 $78.48 $73.44 270
2017-07-17 $77.35 $77.35 $77.35 $77.35 $72.38 152
2017-07-14 $77.35 $77.35 $77.35 $77.35 $72.38 210
2017-07-13 $77.35 $77.35 $77.35 $77.35 $72.38 904
2017-07-12 $76.08 $76.08 $76.08 $76.08 $71.19 80
2017-07-11 $76.08 $76.08 $76.08 $76.08 $71.19 320
2017-07-10 $76.40 $76.74 $76.40 $76.74 $71.81 625
2017-07-07 $76.60 $76.60 $76.60 $76.60 $71.68 140
2017-07-06 $76.39 $76.39 $76.39 $76.39 $71.48 185
2017-07-05 $76.65 $76.65 $76.65 $76.65 $71.72 240
2017-07-03 $76.36 $76.36 $76.36 $76.36 $71.45 391
2017-06-30 $76.48 $76.48 $76.33 $76.36 $71.45 2,974
2017-06-29 $76.39 $76.39 $75.99 $76.14 $71.25 1,955
2017-06-28 $76.38 $76.89 $76.38 $76.89 $71.95 917
2017-06-27 $76.41 $76.41 $76.41 $76.41 $71.50 0
2017-06-26 $77.15 $77.15 $76.41 $76.41 $71.50 6,000
2017-06-23 $76.60 $76.60 $76.60 $76.60 $71.68 100
2017-06-22 $75.72 $75.72 $75.72 $75.72 $70.85 300
2017-06-21 $75.69 $75.69 $75.69 $75.69 $70.83 555
2017-06-20 $76.81 $76.86 $76.81 $76.86 $71.92 600
2017-06-19 $77.14 $77.14 $77.14 $77.14 $72.18 395
2017-06-16 $76.44 $76.44 $76.21 $76.21 $71.31 756
2017-06-15 $75.90 $75.90 $75.90 $75.90 $71.02 583
2017-06-14 $76.41 $76.41 $76.41 $76.41 $71.50 150
2017-06-13 $76.41 $76.41 $76.41 $76.41 $71.50 85
2017-06-12 $76.41 $76.41 $76.41 $76.41 $71.50 100
2017-06-09 $77.17 $77.17 $77.17 $77.17 $72.21 316
2017-06-08 $77.09 $77.39 $77.09 $77.39 $72.42 460
2017-06-06 $77.10 $77.10 $77.01 $77.01 $72.06 950
2017-06-05 $77.68 $77.68 $77.68 $77.68 $72.69 206
2017-06-02 $78.00 $78.00 $77.68 $77.68 $72.69 201
2017-06-01 $78.10 $78.22 $78.10 $78.22 $73.19 5,365
2017-05-31 $78.31 $78.35 $78.31 $78.35 $73.32 425
2017-05-30 $78.13 $78.13 $78.13 $78.13 $73.11 40
2017-05-26 $77.80 $78.13 $77.80 $78.13 $73.11 543
2017-05-25 $76.16 $76.16 $76.16 $76.16 $71.27 120
2017-05-24 $76.16 $76.16 $76.16 $76.16 $71.27 130
2017-05-23 $76.16 $76.16 $76.16 $76.16 $71.27 13,866
2017-05-22 $76.16 $76.16 $76.16 $76.16 $71.27 6,467
2017-05-19 $76.16 $76.16 $76.16 $76.16 $71.27 167
2017-05-18 $76.16 $76.16 $76.16 $76.16 $71.27 737
2017-05-16 $77.47 $77.91 $77.47 $77.91 $72.90 846
2017-05-12 $74.37 $74.37 $74.37 $74.37 $69.59 68
2017-05-11 $74.37 $74.37 $74.37 $74.37 $69.59 201
2017-05-10 $73.86 $73.86 $73.70 $73.70 $68.96 590
2017-05-09 $73.88 $73.88 $73.88 $73.88 $69.13 165
2017-05-08 $73.42 $73.46 $73.42 $73.46 $68.74 1,422
2017-05-05 $75.75 $75.75 $75.75 $75.75 $68.58 211
2017-05-04 $75.56 $75.75 $75.56 $75.75 $68.58 297
2017-05-03 $74.38 $74.38 $74.38 $74.38 $67.34 0
2017-05-02 $74.38 $74.38 $74.38 $74.38 $67.34 449
2017-05-01 $74.38 $74.38 $74.38 $74.38 $67.34 45
2017-04-28 $74.38 $74.38 $74.38 $74.38 $67.34 210
2017-04-27 $74.38 $74.38 $74.38 $74.38 $67.34 51
2017-04-26 $74.38 $74.38 $74.38 $74.38 $67.34 204
2017-04-25 $73.85 $74.41 $73.85 $74.41 $67.36 3,055
2017-04-24 $73.60 $73.60 $73.60 $73.60 $66.63 329
2017-04-21 $71.50 $71.83 $71.50 $71.83 $65.03 1,332
2017-04-20 $72.19 $72.19 $72.19 $72.19 $65.35 175
2017-04-19 $71.62 $71.62 $71.27 $71.27 $64.52 2,822
2017-04-18 $71.29 $71.33 $71.29 $71.33 $64.58 2,012
2017-04-17 $71.76 $71.76 $71.76 $71.76 $64.96 0
2017-04-13 $71.76 $71.76 $71.76 $71.76 $64.96 830
2017-04-12 $71.56 $71.56 $71.56 $71.56 $64.78 241
2017-04-11 $71.11 $71.11 $71.07 $71.07 $64.34 2,257
2017-04-10 $71.10 $71.38 $71.10 $71.38 $64.62 1,477
2017-04-07 $71.14 $71.14 $71.10 $71.14 $64.40 10,966
2017-04-06 $71.17 $71.17 $71.17 $71.17 $64.43 570
2017-04-05 $71.47 $71.47 $71.47 $71.47 $64.70 137
2017-04-04 $71.65 $71.65 $71.47 $71.47 $64.70 1,180
2017-04-03 $71.12 $71.12 $70.94 $70.94 $64.22 14,900
2017-03-31 $70.98 $70.98 $70.98 $70.98 $64.26 4,600
2017-03-30 $70.82 $71.05 $70.82 $71.05 $64.32 700
2017-03-29 $70.43 $70.74 $70.27 $70.27 $63.62 8,900
2017-03-28 $71.05 $71.05 $71.05 $71.05 $64.32 0
2017-03-27 $71.05 $71.05 $70.71 $71.05 $64.32 2,800
2017-03-24 $70.34 $70.34 $70.34 $70.34 $63.68 500
2017-03-23 $70.35 $70.76 $70.32 $70.76 $64.06 2,800
2017-03-22 $70.54 $70.54 $70.54 $70.54 $63.86 5,300
2017-03-21 $71.21 $71.21 $70.24 $70.24 $63.59 6,300
2017-03-20 $71.07 $71.09 $71.07 $71.09 $64.36 500
2017-03-17 $70.65 $70.65 $70.65 $70.65 $63.96 700
2017-03-16 $69.18 $69.18 $69.18 $69.18 $62.63 0
2017-03-15 $69.18 $69.18 $69.18 $69.18 $62.63 200
2017-03-14 $68.86 $69.72 $68.86 $69.72 $63.12 2,100
2017-03-13 $68.00 $68.00 $68.00 $68.00 $61.56 0
2017-03-10 $68.00 $68.00 $68.00 $68.00 $61.56 0
2017-03-09 $68.43 $68.47 $68.00 $68.00 $61.56 1,400
2017-03-08 $67.93 $68.22 $67.93 $67.97 $61.53 29,900
2017-03-07 $67.54 $67.54 $67.54 $67.54 $61.14 0
2017-03-06 $67.54 $67.54 $67.54 $67.54 $61.14 200
2017-03-03 $67.40 $67.47 $67.18 $67.18 $60.82 3,600
2017-03-02 $67.10 $67.49 $67.10 $67.14 $60.78 800
2017-03-01 $66.21 $66.21 $66.21 $66.21 $59.94 5,000
2017-02-28 $65.79 $66.21 $65.67 $66.21 $59.94 3,500
2017-02-27 $65.00 $65.19 $65.00 $65.10 $58.94 1,400
2017-02-24 $65.23 $65.23 $65.18 $65.22 $59.04 2,800
2017-02-23 $65.89 $65.89 $65.89 $65.89 $59.65 0
2017-02-22 $65.89 $65.89 $65.89 $65.89 $59.65 200
2017-02-21 $66.00 $66.00 $65.90 $65.90 $59.66 500
2017-02-17 $65.85 $65.85 $65.85 $65.85 $59.61 3,400
2017-02-16 $65.75 $65.97 $65.75 $65.97 $59.72 3,100
2017-02-15 $65.18 $65.29 $65.18 $65.29 $59.11 1,500
2017-02-14 $65.56 $65.56 $65.56 $65.56 $59.35 3,200
2017-02-13 $65.35 $65.52 $65.32 $65.32 $59.13 6,200
2017-02-10 $65.48 $65.49 $65.30 $65.30 $59.12 8,700
2017-02-09 $66.26 $66.26 $66.26 $66.26 $59.99 0
2017-02-08 $66.26 $66.26 $66.26 $66.26 $59.99 3,400
2017-02-07 $66.26 $66.26 $66.26 $66.26 $59.99 4,100
2017-02-06 $66.26 $66.26 $66.26 $66.26 $59.99 0
2017-02-03 $66.67 $66.67 $66.26 $66.26 $59.99 300
2017-02-02 $66.75 $66.75 $66.75 $66.75 $60.43 0
2017-02-01 $66.75 $66.75 $66.75 $66.75 $60.43 2,930
2017-01-31 $66.75 $66.75 $66.75 $66.75 $60.43 380
2017-01-30 $65.70 $66.03 $65.70 $66.03 $59.78 429
2017-01-27 $66.92 $67.14 $66.75 $66.75 $60.43 7,013
2017-01-26 $67.00 $67.00 $66.93 $66.93 $60.59 315
2017-01-25 $66.62 $66.62 $66.57 $66.57 $60.27 650
2017-01-24 $65.30 $65.30 $65.30 $65.30 $59.11 330
2017-01-23 $65.30 $65.30 $65.30 $65.30 $59.11 477
2017-01-20 $65.30 $65.30 $65.30 $65.30 $59.11 465
2017-01-19 $64.94 $64.99 $64.94 $64.99 $58.84 3,348
2017-01-18 $65.00 $65.00 $65.00 $65.00 $58.84 40
2017-01-17 $65.00 $65.00 $65.00 $65.00 $58.84 137
2017-01-13 $65.00 $65.00 $65.00 $65.00 $58.84 175
2017-01-12 $65.00 $65.00 $65.00 $65.00 $58.84 353
2017-01-11 $65.00 $65.00 $65.00 $65.00 $58.84 194
2017-01-10 $65.58 $65.58 $65.58 $65.58 $59.37 144
2017-01-09 $65.58 $65.58 $65.58 $65.58 $59.37 38
2017-01-06 $65.58 $65.58 $65.58 $65.58 $59.37 600
2017-01-05 $65.89 $65.89 $65.89 $65.89 $59.65 296
2017-01-04 $64.78 $64.78 $64.78 $64.78 $58.65 544
2017-01-03 $64.19 $64.19 $64.19 $64.19 $58.11 216
2016-12-30 $65.43 $65.83 $65.43 $65.83 $59.60 280
2016-12-29 $63.54 $63.54 $63.54 $63.54 $57.52 260
2016-12-28 $63.54 $63.54 $63.54 $63.54 $57.52 0
2016-12-27 $63.54 $63.54 $63.54 $63.54 $57.52 105
2016-12-23 $64.25 $64.25 $63.54 $63.54 $57.52 431
2016-12-22 $64.14 $64.19 $63.70 $63.70 $57.67 1,247
2016-12-21 $64.29 $64.29 $64.29 $64.29 $58.20 165
2016-12-20 $64.03 $64.29 $63.99 $64.29 $58.20 8,108
2016-12-19 $64.43 $64.45 $64.43 $64.45 $58.35 997
2016-12-16 $63.68 $64.46 $63.68 $64.46 $58.36 9,545
2016-12-15 $63.30 $63.30 $63.30 $63.30 $57.31 364
2016-12-14 $64.91 $64.91 $64.40 $64.40 $58.30 600
2016-12-13 $65.37 $65.37 $65.28 $65.28 $59.10 540
2016-12-12 $64.54 $64.54 $64.54 $64.54 $58.43 990
2016-12-09 $64.42 $64.54 $64.42 $64.54 $58.43 4,405
2016-12-08 $64.27 $64.68 $64.11 $64.68 $58.56 955
2016-12-07 $63.80 $63.80 $63.80 $63.80 $57.76 35
2016-12-06 $63.80 $63.80 $63.80 $63.80 $57.76 11,237
2016-12-05 $63.93 $63.99 $63.71 $63.80 $57.76 17,991
2016-12-02 $62.95 $62.95 $62.95 $62.95 $56.99 5,415
2016-12-01 $62.95 $62.95 $62.95 $62.95 $56.99 22,624
2016-11-30 $63.20 $63.21 $63.16 $63.21 $57.22 34,146
2016-11-29 $63.11 $63.11 $63.11 $63.11 $57.13 0
2016-11-28 $63.11 $63.11 $63.11 $63.11 $57.13 0
2016-11-25 $63.11 $63.11 $63.11 $63.11 $57.13 25,381
2016-11-23 $62.11 $62.40 $62.11 $62.38 $56.47 977
2016-11-22 $63.20 $63.20 $63.20 $63.20 $57.22 0
2016-11-21 $63.20 $63.20 $63.20 $63.20 $57.22 500
2016-11-18 $63.33 $63.33 $63.33 $63.33 $57.33 0
2016-11-17 $62.84 $63.33 $62.84 $63.33 $57.33 642
2016-11-16 $62.66 $62.66 $62.66 $62.66 $56.73 0
2016-11-15 $62.66 $62.66 $62.66 $62.66 $56.73 0
2016-11-14 $62.78 $62.78 $62.64 $62.66 $56.73 1,609
2016-11-11 $64.93 $64.93 $64.93 $64.93 $58.78 0
2016-11-10 $64.93 $64.93 $64.93 $64.93 $58.78 0
2016-11-09 $64.55 $64.93 $64.55 $64.93 $58.78 408
2016-11-08 $65.05 $65.05 $65.05 $65.05 $58.89 916
2016-11-07 $66.40 $66.40 $66.40 $66.40 $60.11 0
2016-11-04 $66.40 $66.40 $66.40 $66.40 $60.11 0
2016-11-03 $66.40 $66.40 $66.40 $66.40 $60.11 0
2016-11-02 $66.40 $66.40 $66.40 $66.40 $60.11 1,197
2016-11-01 $66.77 $66.77 $66.77 $66.77 $60.45 0
2016-10-31 $66.77 $66.77 $66.77 $66.77 $60.45 0
2016-10-28 $67.03 $67.03 $66.77 $66.77 $60.45 440
2016-10-27 $67.29 $67.29 $67.29 $67.29 $60.91 22
2016-10-26 $67.29 $67.29 $67.29 $67.29 $60.91 212
2016-10-25 $67.29 $67.29 $67.29 $67.29 $60.91 179
2016-10-24 $66.95 $66.95 $66.95 $66.95 $60.61 265
2016-10-21 $66.95 $66.95 $66.95 $66.95 $60.61 313
2016-10-20 $66.85 $66.85 $66.85 $66.85 $60.52 0
2016-10-19 $66.85 $66.85 $66.85 $66.85 $60.52 184
2016-10-18 $66.85 $66.85 $66.85 $66.85 $60.52 0
2016-10-17 $66.85 $66.85 $66.85 $66.85 $60.52 0
2016-10-14 $66.85 $66.85 $66.85 $66.85 $60.52 0
2016-10-13 $66.85 $66.85 $66.85 $66.85 $60.52 0
2016-10-12 $66.85 $66.85 $66.85 $66.85 $60.52 0
2016-10-11 $66.85 $66.85 $66.85 $66.85 $60.52 16
2016-10-10 $66.85 $66.85 $66.85 $66.85 $60.52 100
2016-10-07 $66.85 $66.85 $66.85 $66.85 $60.52 228
2016-10-06 $67.93 $67.93 $67.93 $67.93 $61.50 146
2016-10-05 $68.31 $68.31 $68.31 $68.31 $61.84 60
2016-10-04 $68.50 $68.50 $68.31 $68.31 $61.84 926
2016-10-03 $68.91 $68.91 $68.91 $68.91 $62.38 405
2016-09-30 $69.12 $69.12 $69.12 $69.12 $62.57 7
2016-09-29 $69.12 $69.12 $69.12 $69.12 $62.57 276
2016-09-28 $67.94 $67.94 $67.94 $67.94 $61.51 0
2016-09-27 $67.94 $67.94 $67.94 $67.94 $61.51 210
2016-09-26 $68.15 $68.15 $68.15 $68.15 $61.69 100
2016-09-23 $67.73 $67.73 $67.73 $67.73 $61.32 65
2016-09-22 $67.73 $67.73 $67.73 $67.73 $61.32 231
2016-09-21 $67.73 $67.73 $67.73 $67.73 $61.32 540
2016-09-20 $67.29 $67.29 $67.29 $67.29 $60.92 15
2016-09-19 $67.29 $67.29 $67.29 $67.29 $60.92 34
2016-09-16 $67.29 $67.29 $67.29 $67.29 $60.92 407
2016-09-15 $67.29 $67.29 $67.29 $67.29 $60.92 255
2016-09-14 $67.29 $67.29 $67.29 $67.29 $60.92 70
2016-09-13 $67.30 $67.30 $67.29 $67.29 $60.92 675
2016-09-12 $68.00 $68.00 $68.00 $68.00 $61.56 160
2016-09-09 $68.93 $68.93 $68.93 $68.93 $62.40 80
2016-09-08 $68.93 $68.93 $68.93 $68.93 $62.40 80
2016-09-07 $68.93 $68.93 $68.93 $68.93 $62.40 174
2016-09-06 $68.93 $68.93 $68.93 $68.93 $62.40 422
2016-09-02 $68.93 $68.93 $68.93 $68.93 $62.40 488
2016-09-01 $68.93 $68.93 $68.93 $68.93 $62.40 905
2016-08-31 $69.09 $69.09 $68.90 $68.90 $62.38 450
2016-08-30 $68.57 $68.57 $68.57 $68.57 $62.08 0
2016-08-29 $68.57 $68.57 $68.57 $68.57 $62.08 695
2016-08-26 $68.97 $68.97 $68.97 $68.97 $62.43 605
2016-08-25 $69.09 $69.09 $69.09 $69.09 $62.55 470
2016-08-24 $70.33 $70.33 $70.33 $70.33 $63.67 113
2016-08-23 $70.33 $70.33 $70.33 $70.33 $63.67 185
2016-08-22 $69.98 $69.98 $69.98 $69.98 $63.35 18
2016-08-19 $69.98 $69.98 $69.98 $69.98 $63.35 140
2016-08-18 $70.47 $70.47 $70.03 $70.20 $63.55 1,025
2016-08-17 $69.45 $69.45 $69.45 $69.45 $62.87 285
2016-08-16 $70.03 $70.03 $70.03 $70.03 $63.40 1,710
2016-08-15 $68.97 $68.97 $68.97 $68.97 $62.44 0
2016-08-12 $68.97 $68.97 $68.97 $68.97 $62.44 490
2016-08-11 $69.55 $69.55 $69.55 $69.55 $62.96 0
2016-08-10 $69.66 $69.66 $69.55 $69.55 $62.96 460
2016-08-09 $69.08 $69.08 $69.08 $69.08 $62.54 25,660
2016-08-08 $68.97 $69.08 $68.97 $69.08 $62.54 295
2016-08-05 $69.20 $69.20 $69.20 $69.20 $62.65 19,008
2016-08-04 $69.56 $69.56 $69.25 $69.25 $62.69 5,450
2016-08-03 $69.40 $69.40 $69.40 $69.40 $62.83 6,360
2016-08-02 $68.52 $68.52 $68.52 $68.52 $62.03 3,147
2016-08-01 $68.52 $68.52 $68.52 $68.52 $62.03 0
2016-07-29 $68.52 $68.52 $68.52 $68.52 $62.03 40
2016-07-28 $68.52 $68.52 $68.52 $68.52 $62.03 139
2016-07-27 $68.52 $68.52 $68.52 $68.52 $62.03 324
2016-07-26 $67.83 $68.24 $67.83 $68.00 $61.56 1,695
2016-07-25 $68.68 $68.68 $68.68 $68.68 $62.18 60
2016-07-22 $68.68 $68.68 $68.68 $68.68 $62.18 66
2016-07-21 $68.68 $68.68 $68.68 $68.68 $62.18 460
2016-07-20 $66.93 $66.93 $66.93 $66.93 $60.59 70
2016-07-19 $66.93 $66.93 $66.93 $66.93 $60.59 210
2016-07-18 $66.93 $66.93 $66.93 $66.93 $60.59 0
2016-07-15 $67.25 $67.25 $66.93 $66.93 $60.59 3,392
2016-07-14 $67.78 $67.78 $67.78 $67.78 $61.36 280
2016-07-13 $63.90 $63.90 $63.90 $63.90 $57.85 89
2016-07-12 $63.90 $63.90 $63.90 $63.90 $57.85 0
2016-07-11 $63.90 $63.90 $63.90 $63.90 $57.85 20
2016-07-08 $63.90 $63.90 $63.90 $63.90 $57.85 47
2016-07-07 $63.90 $63.90 $63.90 $63.90 $57.85 70
2016-07-06 $63.40 $63.90 $63.40 $63.90 $57.85 318
2016-07-05 $64.25 $64.25 $64.25 $64.25 $58.17 0
2016-07-01 $64.25 $64.25 $64.25 $64.25 $58.17 40
2016-06-30 $64.25 $64.25 $64.25 $64.25 $58.17 180
2016-06-29 $64.25 $64.25 $64.25 $64.25 $58.17 1,340
2016-06-28 $62.50 $62.50 $62.50 $62.50 $56.58 475
2016-06-27 $63.25 $63.25 $63.25 $63.25 $57.26 1,097
2016-06-24 $64.60 $64.60 $63.25 $63.25 $57.26 270
2016-06-23 $64.79 $64.79 $64.79 $64.79 $58.65 110
2016-06-22 $64.79 $64.79 $64.79 $64.79 $58.65 520
2016-06-21 $64.79 $64.79 $64.79 $64.79 $58.65 620
2016-06-20 $64.79 $64.79 $64.79 $64.79 $58.65 160
2016-06-17 $64.79 $64.79 $64.79 $64.79 $58.65 102
2016-06-16 $64.79 $64.79 $64.79 $64.79 $58.65 155
2016-06-15 $64.79 $64.79 $64.79 $64.79 $58.65 180
2016-06-14 $65.01 $65.01 $65.01 $65.01 $58.85 0
2016-06-13 $65.15 $65.15 $65.01 $65.01 $58.85 310
2016-06-10 $66.34 $66.34 $66.20 $66.20 $59.93 456
2016-06-09 $68.33 $68.33 $68.33 $68.33 $61.86 50
2016-06-08 $68.48 $68.48 $68.33 $68.33 $61.86 925
2016-06-07 $68.72 $68.72 $68.72 $68.72 $62.21 180
2016-06-06 $67.48 $67.48 $67.48 $67.48 $61.09 825
2016-06-03 $65.85 $65.85 $65.85 $65.85 $59.61 91
2016-06-02 $65.85 $65.85 $65.85 $65.85 $59.61 375
2016-06-01 $66.61 $66.61 $66.61 $66.61 $60.30 646
2016-05-31 $66.33 $66.33 $66.33 $66.33 $60.05 425
2016-05-27 $66.34 $66.34 $66.34 $66.34 $60.06 125
2016-05-26 $65.99 $65.99 $65.99 $65.99 $59.74 21
2016-05-25 $65.99 $65.99 $65.99 $65.99 $59.74 515
2016-05-24 $65.50 $65.83 $65.50 $65.83 $59.60 550
2016-05-23 $65.31 $65.31 $65.31 $65.31 $59.13 410
2016-05-20 $65.96 $65.96 $65.96 $65.96 $59.71 91
2016-05-19 $65.96 $65.96 $65.96 $65.96 $59.71 56
2016-05-18 $65.96 $65.96 $65.96 $65.96 $59.71 40
2016-05-17 $65.96 $65.96 $65.96 $65.96 $59.71 70
2016-05-16 $65.96 $65.96 $65.96 $65.96 $59.71 100
2016-05-13 $64.75 $64.75 $64.75 $64.75 $58.62 65
2016-05-12 $64.75 $64.75 $64.75 $64.75 $58.62 651
2016-05-11 $65.48 $65.58 $65.48 $65.58 $59.37 2,570
2016-05-10 $65.52 $65.52 $65.36 $65.36 $59.17 480
2016-05-09 $65.72 $65.72 $65.72 $65.72 $59.49 5,820
2016-05-06 $67.85 $67.85 $67.85 $67.85 $61.43 121
2016-05-05 $67.85 $67.85 $67.85 $67.85 $61.43 130
2016-05-04 $69.07 $69.07 $69.07 $69.07 $62.53 700
2016-05-03 $69.07 $69.07 $69.07 $69.07 $62.53 165
2016-05-02 $70.06 $70.06 $70.06 $70.06 $63.43 214
2016-04-29 $69.54 $69.54 $69.54 $69.54 $62.95 0
2016-04-28 $69.54 $69.54 $69.54 $69.54 $62.95 445
2016-04-27 $68.94 $68.94 $68.94 $68.94 $62.41 0
2016-04-26 $68.94 $68.94 $68.94 $68.94 $62.41 7,315
2016-04-25 $68.44 $68.44 $68.44 $68.44 $61.96 100
2016-04-22 $70.07 $70.07 $70.07 $70.07 $63.43 0
2016-04-21 $70.07 $70.07 $70.07 $70.07 $63.43 0
2016-04-20 $70.07 $70.07 $70.07 $70.07 $63.43 0
2016-04-19 $69.65 $70.07 $69.65 $70.07 $63.43 300
2016-04-18 $67.06 $67.06 $67.06 $67.06 $60.71 155
2016-04-15 $67.06 $67.06 $67.06 $67.06 $60.71 55
2016-04-14 $67.63 $67.63 $67.06 $67.06 $60.71 670
2016-04-13 $65.96 $65.96 $65.96 $65.96 $59.71 0
2016-04-12 $65.96 $65.96 $65.96 $65.96 $59.71 0
2016-04-11 $65.60 $65.96 $65.60 $65.96 $59.71 300
2016-04-08 $64.88 $64.88 $64.85 $64.85 $58.71 756
2016-04-07 $63.41 $63.41 $63.41 $63.41 $57.41 200
2016-04-06 $63.39 $63.39 $63.39 $63.39 $57.39 0
2016-04-05 $63.39 $63.39 $63.39 $63.39 $57.39 425
2016-04-04 $63.88 $63.88 $63.88 $63.88 $57.83 0
2016-04-01 $63.88 $63.88 $63.88 $63.88 $57.83 200
2016-03-31 $63.88 $63.88 $63.88 $63.88 $57.83 0
2016-03-30 $64.43 $64.59 $63.88 $63.88 $57.83 1,715
2016-03-29 $62.55 $62.55 $62.55 $62.55 $56.63 0
2016-03-28 $62.55 $62.55 $62.55 $62.55 $56.63 0
2016-03-24 $62.55 $62.55 $62.55 $62.55 $56.63 175
2016-03-23 $63.15 $63.15 $62.55 $62.55 $56.63 1,325
2016-03-22 $63.41 $63.41 $63.41 $63.41 $57.41 16
2016-03-21 $63.41 $63.41 $63.41 $63.41 $57.41 767
2016-03-18 $64.34 $64.34 $63.96 $63.96 $57.90 400
2016-03-17 $61.84 $61.84 $61.84 $61.84 $55.98 20
2016-03-16 $61.84 $61.84 $61.84 $61.84 $55.98 0
2016-03-15 $61.84 $61.84 $61.84 $61.84 $55.98 0
2016-03-14 $61.84 $61.84 $61.84 $61.84 $55.98 279
2016-03-11 $61.86 $61.86 $61.85 $61.85 $55.99 25,795
2016-03-10 $60.60 $60.60 $60.60 $60.60 $54.86 7,667
2016-03-09 $60.60 $60.60 $60.60 $60.60 $54.86 275
2016-03-08 $61.93 $61.93 $61.93 $61.93 $56.07 65
2016-03-07 $61.93 $61.93 $61.93 $61.93 $56.07 0
2016-03-04 $61.93 $61.93 $61.93 $61.93 $56.07 212
2016-03-03 $58.80 $58.80 $58.80 $58.80 $53.23 400
2016-03-02 $58.80 $58.80 $58.80 $58.80 $53.23 0
2016-03-01 $58.80 $58.80 $58.80 $58.80 $53.23 0
2016-02-29 $58.80 $58.80 $58.80 $58.80 $53.23 0
2016-02-26 $58.80 $58.80 $58.80 $58.80 $53.23 2
2016-02-25 $58.80 $58.80 $58.80 $58.80 $53.23 100
2016-02-24 $58.40 $58.40 $58.40 $58.40 $52.87 150
2016-02-23 $57.49 $57.49 $57.49 $57.49 $52.05 155
2016-02-22 $57.49 $57.49 $57.49 $57.49 $52.05 0
2016-02-19 $57.49 $57.49 $57.49 $57.49 $52.05 40,679
2016-02-18 $57.81 $57.81 $57.81 $57.81 $52.33 100
2016-02-17 $57.81 $57.81 $57.81 $57.81 $52.33 11,465
2016-02-16 $57.81 $57.81 $57.81 $57.81 $52.33 100
2016-02-12 $56.27 $56.27 $56.27 $56.27 $50.94 0
2016-02-11 $55.95 $56.27 $55.95 $56.27 $50.94 300
2016-02-10 $56.66 $56.66 $56.66 $56.66 $51.29 0
2016-02-09 $56.66 $56.66 $56.66 $56.66 $51.29 0
2016-02-08 $56.73 $56.73 $56.66 $56.66 $51.29 600
2016-02-05 $58.15 $58.15 $58.15 $58.15 $52.64 105
2016-02-04 $58.15 $58.15 $58.15 $58.15 $52.64 0
2016-02-03 $58.15 $58.15 $58.15 $58.15 $52.64 335
2016-02-02 $57.73 $57.73 $57.73 $57.73 $52.26 0
2016-02-01 $57.73 $57.73 $57.73 $57.73 $52.26 435
2016-01-29 $57.73 $57.73 $57.73 $57.73 $52.26 225
2016-01-28 $57.30 $57.30 $57.30 $57.30 $51.87 130
2016-01-27 $57.27 $57.30 $57.27 $57.30 $51.87 340
2016-01-26 $57.57 $57.57 $57.25 $57.25 $51.83 567
2016-01-25 $55.91 $55.91 $55.91 $55.91 $50.62 240
2016-01-22 $55.91 $55.91 $55.91 $55.91 $50.62 80
2016-01-21 $55.91 $55.91 $55.91 $55.91 $50.62 245
2016-01-20 $55.99 $55.99 $55.91 $55.91 $50.62 4,435
2016-01-19 $57.52 $57.52 $57.40 $57.40 $51.96 1,347
2016-01-15 $57.94 $57.94 $57.94 $57.94 $52.45 5,200
2016-01-14 $58.92 $58.92 $58.92 $58.92 $53.34 645
2016-01-13 $59.15 $59.15 $59.15 $59.15 $53.55 145
2016-01-12 $59.35 $59.35 $59.35 $59.35 $53.73 200
2016-01-11 $59.50 $59.50 $59.50 $59.50 $53.86 250
2016-01-08 $59.66 $59.66 $59.66 $59.66 $54.01 440
2016-01-07 $61.64 $61.64 $61.64 $61.64 $55.80 0
2016-01-06 $61.73 $61.73 $61.64 $61.64 $55.80 495
2016-01-05 $61.34 $61.34 $61.34 $61.34 $55.53 160
2016-01-04 $63.10 $63.10 $63.10 $63.10 $57.12 475
2015-12-31 $63.10 $63.10 $63.10 $63.10 $57.12 500
2015-12-30 $64.50 $64.55 $64.50 $64.55 $58.44 481
2015-12-29 $64.78 $64.78 $64.78 $64.78 $58.64 610
2015-12-28 $63.50 $63.50 $63.50 $63.50 $57.49 0
2015-12-24 $63.50 $63.50 $63.50 $63.50 $57.49 0
2015-12-23 $63.50 $63.50 $63.50 $63.50 $57.49 665
2015-12-22 $62.43 $62.43 $62.43 $62.43 $56.52 100
2015-12-21 $62.44 $62.44 $62.00 $62.00 $56.13 719
2015-12-18 $63.04 $63.04 $63.04 $63.04 $57.07 235
2015-12-17 $63.04 $63.04 $63.04 $63.04 $57.07 24,537
2015-12-16 $62.89 $63.04 $62.89 $63.04 $57.07 1,161
2015-12-15 $61.58 $61.58 $61.27 $61.45 $55.63 3,477
2015-12-14 $62.30 $62.30 $62.30 $62.30 $56.40 75
2015-12-11 $62.30 $62.30 $62.30 $62.30 $56.40 155
2015-12-10 $62.65 $62.65 $62.30 $62.30 $56.40 307
2015-12-09 $63.32 $63.32 $62.95 $62.95 $56.99 1,200
2015-12-08 $62.86 $63.05 $62.86 $63.05 $57.08 948
2015-12-07 $63.90 $63.90 $63.90 $63.90 $57.85 230
2015-12-04 $64.26 $64.26 $63.90 $63.90 $57.85 200
2015-12-03 $64.12 $64.12 $64.12 $64.12 $58.05 262
2015-12-02 $63.20 $63.20 $63.20 $63.20 $57.22 125
2015-12-01 $62.90 $63.20 $62.90 $63.20 $57.22 712
2015-11-30 $62.84 $62.94 $62.84 $62.90 $56.94 719
2015-11-27 $62.27 $62.27 $62.27 $62.27 $56.38 100
2015-11-25 $62.27 $62.27 $62.27 $62.27 $56.38 115
2015-11-24 $62.27 $62.27 $62.27 $62.27 $56.38 153
2015-11-23 $62.59 $62.59 $62.59 $62.59 $56.66 2,100
2015-11-20 $63.40 $63.40 $62.75 $62.75 $56.81 200
2015-11-19 $63.03 $63.22 $63.03 $63.22 $57.23 3,944
2015-11-18 $62.35 $62.35 $62.35 $62.35 $56.45 15
2015-11-17 $62.55 $62.55 $62.30 $62.35 $56.45 5,881
2015-11-16 $62.45 $62.85 $62.18 $62.85 $56.90 2,262
2015-11-13 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-12 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-11 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-10 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-09 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-06 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-05 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-04 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-03 $64.15 $64.15 $64.15 $64.15 $58.08 0
2015-11-02 $64.15 $64.15 $64.15 $64.15 $58.08 625
2015-10-30 $63.55 $63.55 $63.55 $63.55 $57.53 500
2015-10-29 $63.08 $63.08 $63.08 $63.08 $57.11 0
2015-10-28 $63.08 $63.08 $63.08 $63.08 $57.11 0
2015-10-27 $63.08 $63.08 $63.08 $63.08 $57.11 0
2015-10-26 $63.08 $63.08 $63.08 $63.08 $57.11 0
2015-10-23 $63.08 $63.08 $63.08 $63.08 $57.11 0
2015-10-22 $63.08 $63.08 $63.08 $63.08 $57.11 585
2015-10-21 $63.35 $63.35 $63.35 $63.35 $57.35 585
2015-10-20 $63.05 $63.05 $63.05 $63.05 $57.08 0
2015-10-19 $63.05 $63.05 $63.05 $63.05 $57.08 0
2015-10-16 $63.05 $63.05 $63.05 $63.05 $57.08 0
2015-10-15 $63.05 $63.05 $63.05 $63.05 $57.08 0
2015-10-14 $63.05 $63.05 $63.05 $63.05 $57.08 300
2015-10-13 $60.60 $60.84 $60.60 $60.81 $55.05 0
2015-10-12 $60.60 $60.84 $60.60 $60.81 $55.05 0
2015-10-09 $60.60 $60.84 $60.60 $60.81 $55.05 0
2015-10-08 $60.60 $60.84 $60.60 $60.81 $55.05 0
2015-10-07 $60.60 $60.84 $60.60 $60.81 $55.05 0
2015-10-06 $60.60 $60.84 $60.60 $60.81 $55.05 0
2015-10-05 $60.60 $60.84 $60.60 $60.81 $55.05 3,188
2015-10-02 $58.90 $58.90 $58.90 $58.90 $53.32 330
2015-10-01 $58.36 $58.56 $58.16 $58.56 $53.01 2,125
2015-09-30 $58.79 $58.79 $58.79 $58.79 $53.23 1,130
2015-09-29 $57.94 $58.06 $57.42 $57.42 $51.98 1,495
2015-09-28 $56.88 $56.88 $56.88 $56.88 $51.49 270
2015-09-25 $57.85 $57.85 $57.60 $57.60 $52.15 220
2015-09-24 $58.53 $58.53 $58.05 $58.05 $52.55 0
2015-09-23 $58.53 $58.53 $58.05 $58.05 $52.55 795
2015-09-22 $61.18 $61.18 $61.18 $61.18 $55.39 0
2015-09-21 $61.18 $61.18 $61.18 $61.18 $55.39 0
2015-09-18 $61.18 $61.18 $61.18 $61.18 $55.39 0
2015-09-17 $61.18 $61.18 $61.18 $61.18 $55.39 171
2015-09-16 $60.72 $60.72 $60.72 $60.72 $54.97 0
2015-09-15 $60.72 $60.72 $60.72 $60.72 $54.97 155
2015-09-14 $60.24 $60.24 $60.24 $60.24 $54.54 0
2015-09-11 $60.24 $60.24 $60.24 $60.24 $54.54 646
2015-09-10 $60.82 $60.82 $60.82 $60.82 $55.06 0
2015-09-09 $60.82 $60.82 $60.82 $60.82 $55.06 0
2015-09-08 $60.82 $60.82 $60.82 $60.82 $55.06 8,116
2015-09-04 $59.45 $59.45 $59.45 $59.45 $53.82 4,380

Pargesa Holding S.A. (PRGAF) News Headlines

Recent Pargesa Holding S.A. (PRGAF) News
Similar Companies to Pargesa Holding S.A. (PRGAF) 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.