Shionogi & Co. Ltd (SGIOF) Exchange: PINK

  1. Overview
  2. Shionogi & Co. Ltd (SGIOF)

Data as of May 3, 2024

$49.60 ($0.00) 0.00%

Shionogi & Co. Ltd - Daily Information
Click for more stock information on Shionogi & Co. Ltd.
Daily Information Data
Date May 3, 2024
Open $49.60
Previous Close $49.60
High $49.60
Low $49.60
Adjusted Open $49.60
Previous Adjusted Close $49.60
Adjusted High $49.60
Adjusted Low $49.60

About Shionogi & Co. Ltd (SGIOF)

Shionogi & Company Ltd

Invest in Shionogi & Co. Ltd (SGIOF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Shionogi & Co. Ltd (SGIOF)

Date Open High Low Close Adj.Close Volume
2024-04-26 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-25 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-24 $49.60 $49.60 $49.60 $49.60 $49.60 45
2024-04-23 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-22 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-19 $49.60 $49.60 $49.60 $49.60 $49.60 40
2024-04-18 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-17 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-16 $49.60 $49.60 $49.60 $49.60 $49.60 45
2024-04-15 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-12 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-11 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-10 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-09 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-08 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-05 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-04-04 $49.60 $49.60 $49.60 $49.60 $49.60 120
2024-04-03 $49.60 $49.60 $49.60 $49.60 $49.60 42
2024-04-02 $49.60 $49.60 $49.60 $49.60 $49.60 1,300
2024-04-01 $49.60 $49.60 $49.60 $49.60 $49.60 0
2024-03-28 $49.60 $49.60 $49.60 $49.60 $49.60 1,300
2024-03-27 $53.50 $53.50 $53.50 $53.50 $53.50 22
2024-03-26 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-25 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-22 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-21 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-20 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-19 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-18 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-15 $53.50 $53.50 $53.50 $53.50 $53.50 22
2024-03-14 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-13 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-12 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-11 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-08 $53.50 $53.50 $53.50 $53.50 $53.50 0
2024-03-07 $52.75 $53.50 $52.75 $53.50 $53.50 300
2024-03-06 $51.00 $51.00 $51.00 $51.00 $51.00 0
2024-03-05 $51.00 $51.00 $51.00 $51.00 $51.00 0
2024-03-04 $51.00 $51.00 $51.00 $51.00 $51.00 0
2024-03-01 $51.00 $51.00 $51.00 $51.00 $51.00 0
2024-02-29 $51.00 $51.00 $51.00 $51.00 $51.00 400
2024-02-28 $46.96 $46.96 $46.96 $46.96 $46.96 20
2024-02-27 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-26 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-23 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-22 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-21 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-20 $46.96 $46.96 $46.96 $46.96 $46.96 27
2024-02-16 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-15 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-14 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-13 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-12 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-09 $46.96 $46.96 $46.96 $46.96 $46.96 11
2024-02-08 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-07 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-06 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-05 $46.96 $46.96 $46.96 $46.96 $46.96 0
2024-02-02 $45.38 $46.96 $45.38 $46.96 $46.96 200
2024-02-01 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-31 $46.21 $46.21 $46.21 $46.21 $46.21 23
2024-01-30 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-29 $46.21 $46.21 $46.21 $46.21 $46.21 3
2024-01-26 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-25 $46.21 $46.21 $46.21 $46.21 $46.21 20
2024-01-24 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-23 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-22 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-19 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-18 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-17 $46.21 $46.21 $46.21 $46.21 $46.21 5
2024-01-16 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-12 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-11 $46.21 $46.21 $46.21 $46.21 $46.21 23
2024-01-10 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-09 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-08 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-05 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-04 $46.21 $46.21 $46.21 $46.21 $46.21 0
2024-01-03 $46.21 $46.21 $46.21 $46.21 $46.21 50
2024-01-02 $46.21 $46.21 $46.21 $46.21 $46.21 0
2023-12-29 $46.21 $46.21 $46.21 $46.21 $46.21 100
2023-12-28 $45.62 $45.62 $45.62 $45.62 $45.62 0
2023-12-27 $45.62 $45.62 $45.62 $45.62 $45.62 0
2023-12-26 $45.62 $45.62 $45.62 $45.62 $45.62 0
2023-12-22 $45.62 $45.62 $45.62 $45.62 $45.62 100
2023-12-21 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-20 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-19 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-18 $46.90 $46.90 $46.90 $46.90 $46.90 27
2023-12-15 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-14 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-13 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-12 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-11 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-08 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-07 $46.90 $46.90 $46.90 $46.90 $46.90 2
2023-12-06 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-05 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-04 $46.90 $46.90 $46.90 $46.90 $46.90 0
2023-12-01 $46.90 $46.90 $46.90 $46.90 $46.90 1,550
2023-11-30 $46.13 $46.90 $46.13 $46.90 $46.90 410
2023-11-29 $46.86 $46.86 $46.86 $46.86 $46.86 0
2023-11-28 $46.86 $46.86 $46.86 $46.86 $46.86 300
2023-11-27 $46.56 $46.56 $46.56 $46.56 $46.56 0
2023-11-24 $46.56 $46.56 $46.56 $46.56 $46.56 0
2023-11-22 $46.56 $46.56 $46.56 $46.56 $46.56 20
2023-11-21 $46.56 $46.56 $46.56 $46.56 $46.56 120
2023-11-20 $45.50 $45.50 $45.50 $45.50 $45.50 10
2023-11-17 $45.50 $45.50 $45.50 $45.50 $45.50 58
2023-11-16 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-15 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-14 $45.50 $45.50 $45.50 $45.50 $45.50 60
2023-11-13 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-10 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-09 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-08 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-07 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-06 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-03 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-02 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-11-01 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-10-31 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-10-30 $45.50 $45.50 $45.50 $45.50 $45.50 0
2023-10-27 $44.96 $46.50 $44.96 $45.50 $45.50 1,570
2023-10-26 $43.37 $43.37 $43.37 $43.37 $43.37 1,920
2023-10-25 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-24 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-23 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-20 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-19 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-18 $43.37 $43.37 $43.37 $43.37 $43.37 20
2023-10-17 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-16 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-13 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-12 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-11 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-10 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-09 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-06 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-05 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-04 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-03 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-10-02 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-09-29 $43.37 $43.37 $43.37 $43.37 $43.37 0
2023-09-28 $43.37 $43.37 $43.37 $43.37 $43.37 2,154
2023-09-27 $43.37 $43.37 $43.37 $43.37 $42.87 200
2023-09-26 $43.37 $43.37 $43.37 $43.37 $42.87 0
2023-09-25 $43.37 $43.37 $43.37 $43.37 $42.87 0
2023-09-22 $44.60 $44.60 $43.37 $43.37 $43.37 6,058
2023-09-21 $43.49 $43.49 $43.49 $43.49 $43.49 100
2023-09-20 $43.49 $43.49 $43.49 $43.49 $43.49 0
2023-09-19 $43.49 $43.49 $43.49 $43.49 $43.49 100
2023-09-18 $43.49 $43.49 $43.49 $43.49 $43.49 0
2023-09-15 $43.49 $43.49 $43.49 $43.49 $43.49 0
2023-09-14 $43.49 $43.49 $43.49 $43.49 $43.49 0
2023-09-13 $43.49 $43.49 $43.49 $43.49 $43.49 124
2023-09-12 $44.66 $44.66 $44.66 $44.66 $44.66 100
2023-09-11 $44.66 $44.66 $44.66 $44.66 $44.66 0
2023-09-08 $44.66 $44.66 $44.66 $44.66 $44.66 0
2023-09-07 $44.66 $44.66 $44.66 $44.66 $44.66 0
2023-09-06 $44.66 $44.66 $44.66 $44.66 $44.66 0
2023-09-05 $44.66 $44.66 $44.66 $44.66 $44.66 0
2023-09-01 $44.66 $44.66 $44.66 $44.66 $44.66 90
2023-08-31 $44.66 $44.66 $44.66 $44.66 $44.66 0
2023-08-30 $44.66 $44.66 $44.66 $44.66 $44.66 2,075
2023-08-29 $44.66 $44.66 $44.66 $44.66 $44.66 100
2023-08-28 $42.02 $42.02 $42.02 $42.02 $42.02 0
2023-08-25 $42.02 $42.02 $42.02 $42.02 $42.02 0
2023-08-24 $42.02 $42.02 $42.02 $42.02 $42.02 100
2023-08-23 $42.88 $42.88 $42.88 $42.88 $42.88 1,100
2023-08-22 $42.88 $42.88 $42.88 $42.88 $42.88 0
2023-08-21 $42.88 $42.88 $42.88 $42.88 $42.88 0
2023-08-18 $42.88 $42.88 $42.88 $42.88 $42.88 0
2023-08-17 $42.88 $42.88 $42.88 $42.88 $42.88 0
2023-08-16 $42.88 $42.88 $42.88 $42.88 $42.88 8,900
2023-08-15 $42.88 $42.88 $42.88 $42.88 $42.88 100
2023-08-14 $40.46 $40.46 $40.46 $40.46 $40.46 0
2023-08-11 $40.46 $40.46 $40.46 $40.46 $40.46 0
2023-08-10 $40.46 $40.46 $40.46 $40.46 $40.46 200
2023-08-09 $40.46 $40.46 $40.46 $40.46 $40.46 50
2023-08-08 $40.46 $40.46 $40.46 $40.46 $40.46 0
2023-08-07 $40.46 $40.46 $40.46 $40.46 $40.46 0
2023-08-04 $40.46 $40.46 $40.46 $40.46 $40.46 0
2023-08-03 $40.46 $40.46 $40.46 $40.46 $40.46 193
2023-08-02 $42.21 $42.21 $42.21 $42.21 $42.21 0
2023-08-01 $42.21 $42.21 $42.21 $42.21 $42.21 0
2023-07-31 $42.94 $42.94 $42.21 $42.21 $42.21 377
2023-07-28 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-27 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-26 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-25 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-24 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-21 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-20 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-19 $42.07 $42.07 $42.07 $42.07 $42.07 0
2023-07-18 $41.16 $42.07 $41.16 $42.07 $42.07 1,098
2023-07-17 $41.48 $41.48 $41.48 $41.48 $41.48 0
2023-07-14 $41.48 $41.48 $41.48 $41.48 $41.48 10
2023-07-13 $41.48 $41.48 $41.48 $41.48 $41.48 20
2023-07-12 $42.03 $42.03 $41.48 $41.48 $41.48 1,107
2023-07-11 $42.03 $42.03 $42.03 $42.03 $42.03 500
2023-07-10 $42.03 $42.03 $42.03 $42.03 $42.03 0
2023-07-07 $42.03 $42.03 $42.03 $42.03 $42.03 0
2023-07-06 $42.03 $42.03 $42.03 $42.03 $42.03 1,600
2023-07-05 $42.03 $42.03 $42.03 $42.03 $42.03 40
2023-07-03 $42.03 $42.03 $42.03 $42.03 $42.03 0
2023-06-30 $42.03 $42.03 $42.03 $42.03 $42.03 323
2023-06-29 $42.58 $42.58 $42.58 $42.58 $42.58 400
2023-06-28 $42.58 $42.58 $42.58 $42.58 $42.58 1,800
2023-06-27 $42.58 $42.58 $42.58 $42.58 $42.58 200
2023-06-26 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-23 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-22 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-21 $43.71 $43.71 $43.71 $43.71 $43.71 70
2023-06-20 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-16 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-15 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-14 $43.71 $43.71 $43.71 $43.71 $43.71 1,000
2023-06-13 $43.71 $43.71 $43.71 $43.71 $43.71 94
2023-06-12 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-09 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-08 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-07 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-06 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-05 $43.71 $43.71 $43.71 $43.71 $43.71 19
2023-06-02 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-06-01 $43.71 $43.71 $43.71 $43.71 $43.71 0
2023-05-31 $43.71 $43.71 $43.71 $43.71 $43.71 1,018
2023-05-30 $43.71 $43.71 $43.71 $43.71 $43.71 100
2023-05-26 $44.78 $44.78 $44.78 $44.78 $44.78 0
2023-05-25 $44.78 $44.78 $44.78 $44.78 $44.78 1,000
2023-05-24 $44.78 $44.78 $44.78 $44.78 $44.78 66
2023-05-23 $44.78 $44.78 $44.78 $44.78 $44.78 31
2023-05-22 $44.78 $44.78 $44.78 $44.78 $44.78 35
2023-05-19 $44.78 $44.78 $44.78 $44.78 $44.78 119
2023-05-18 $44.53 $44.53 $44.53 $44.53 $44.53 52
2023-05-17 $44.53 $44.53 $44.53 $44.53 $44.53 0
2023-05-16 $44.53 $44.53 $44.53 $44.53 $44.53 60
2023-05-15 $44.53 $44.53 $44.53 $44.53 $44.53 0
2023-05-12 $44.53 $44.53 $44.53 $44.53 $44.53 25
2023-05-11 $44.53 $44.53 $44.53 $44.53 $44.53 400
2023-05-10 $45.83 $45.83 $45.83 $45.83 $45.83 88
2023-05-09 $45.83 $45.83 $45.83 $45.83 $45.83 88
2023-05-08 $45.83 $45.83 $45.83 $45.83 $45.83 0
2023-05-05 $45.83 $45.83 $45.83 $45.83 $45.83 123
2023-05-04 $43.64 $43.64 $43.64 $43.64 $43.64 29
2023-05-03 $43.64 $43.64 $43.64 $43.64 $43.64 40
2023-05-02 $43.64 $43.64 $43.64 $43.64 $43.64 500
2023-05-01 $45.14 $45.14 $45.14 $45.14 $45.14 31
2023-04-28 $45.14 $45.14 $45.14 $45.14 $45.14 22
2023-04-27 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-26 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-25 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-24 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-21 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-20 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-19 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-18 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-17 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-14 $45.14 $45.14 $45.14 $45.14 $45.14 0
2023-04-13 $45.14 $45.14 $45.14 $45.14 $45.14 200
2023-04-12 $45.87 $45.87 $45.87 $45.87 $45.87 38
2023-04-11 $45.87 $45.87 $45.87 $45.87 $45.87 0
2023-04-10 $45.87 $45.87 $45.87 $45.87 $45.87 40
2023-04-06 $45.87 $45.87 $45.87 $45.87 $45.87 24
2023-04-05 $45.87 $45.87 $45.87 $45.87 $45.87 0
2023-04-04 $45.87 $45.87 $45.87 $45.87 $45.87 35
2023-04-03 $45.87 $45.87 $45.87 $45.87 $45.87 22
2023-03-31 $45.87 $45.87 $45.87 $45.87 $45.87 59
2023-03-30 $45.87 $45.87 $45.87 $45.87 $45.87 200
2023-03-29 $45.87 $45.87 $45.87 $45.87 $45.42 214
2023-03-28 $45.50 $45.50 $45.50 $45.50 $45.06 39
2023-03-27 $45.50 $45.50 $45.50 $45.50 $45.50 210
2023-03-24 $43.75 $43.75 $43.75 $43.75 $43.75 0
2023-03-23 $43.75 $43.75 $43.75 $43.75 $43.75 0
2023-03-22 $43.75 $43.75 $43.75 $43.75 $43.75 0
2023-03-21 $43.75 $43.75 $43.75 $43.75 $43.75 6
2023-03-20 $43.75 $43.75 $43.75 $43.75 $43.75 0
2023-03-17 $43.75 $43.75 $43.75 $43.75 $43.75 0
2023-03-16 $43.75 $43.75 $43.75 $43.75 $43.75 92
2023-03-15 $43.14 $43.75 $43.14 $43.75 $43.75 1,734
2023-03-14 $44.09 $44.09 $44.09 $44.09 $44.09 0
2023-03-13 $44.09 $44.09 $44.09 $44.09 $44.09 178
2023-03-10 $43.35 $43.35 $43.35 $43.35 $43.35 0
2023-03-09 $43.35 $43.35 $43.35 $43.35 $43.35 0
2023-03-08 $43.35 $43.35 $43.35 $43.35 $43.35 7,525
2023-03-07 $43.35 $43.35 $43.35 $43.35 $43.35 700
2023-03-06 $43.35 $43.35 $43.35 $43.35 $43.35 0
2023-03-03 $43.35 $43.35 $43.35 $43.35 $43.35 1
2023-03-02 $43.35 $43.35 $43.35 $43.35 $43.35 1,800
2023-03-01 $43.32 $43.35 $43.32 $43.35 $43.35 629
2023-02-28 $44.62 $44.62 $44.62 $44.62 $44.62 720
2023-02-27 $44.62 $44.62 $44.62 $44.62 $44.62 15
2023-02-24 $44.85 $44.85 $44.62 $44.62 $44.62 500
2023-02-23 $45.00 $45.20 $45.00 $45.20 $45.20 796
2023-02-22 $45.00 $45.00 $45.00 $45.00 $45.00 246,716
2023-02-21 $45.04 $45.04 $44.65 $44.65 $44.65 1,658
2023-02-17 $45.32 $45.92 $45.32 $45.85 $45.85 2,517
2023-02-16 $46.50 $46.50 $45.81 $46.00 $46.00 1,915
2023-02-15 $46.73 $47.45 $46.73 $47.45 $47.45 503
2023-02-14 $46.96 $47.25 $46.96 $47.25 $47.25 588
2023-02-13 $47.76 $47.76 $47.47 $47.55 $47.55 1,255
2023-02-10 $47.93 $48.12 $47.52 $47.52 $47.52 1,144
2023-02-09 $48.07 $48.07 $47.45 $47.45 $47.45 662
2023-02-08 $47.18 $47.18 $47.05 $47.05 $47.05 530
2023-02-07 $47.16 $47.50 $47.16 $47.50 $47.50 840
2023-02-06 $47.31 $47.31 $46.68 $46.68 $46.68 806
2023-02-03 $47.96 $47.96 $47.40 $47.40 $47.40 638
2023-02-02 $48.09 $48.73 $48.09 $48.73 $48.73 1,043
2023-02-01 $48.00 $48.25 $48.00 $48.25 $48.25 1,172
2023-01-31 $48.60 $48.60 $48.60 $48.60 $48.60 110
2023-01-30 $48.40 $49.08 $48.40 $48.60 $48.60 3,740
2023-01-27 $49.11 $49.11 $48.80 $48.80 $48.80 1,067
2023-01-26 $48.45 $48.84 $47.89 $48.30 $48.30 3,661
2023-01-25 $48.68 $48.68 $48.60 $48.60 $48.60 844
2023-01-24 $47.62 $47.62 $47.55 $47.55 $47.55 2,008
2023-01-23 $47.44 $48.36 $47.17 $47.65 $47.65 175,217
2023-01-20 $46.88 $47.70 $46.85 $46.85 $46.85 4,671
2023-01-19 $47.87 $47.87 $47.60 $47.60 $47.60 3,985
2023-01-18 $48.80 $48.80 $48.05 $48.05 $48.05 5,640
2023-01-17 $47.55 $47.69 $47.12 $47.55 $47.55 24,000
2023-01-13 $47.97 $48.36 $47.97 $48.25 $48.25 5,984
2023-01-12 $48.07 $48.20 $47.28 $48.20 $48.20 6,412
2023-01-11 $47.28 $47.40 $47.28 $47.40 $47.40 545
2023-01-10 $46.54 $48.88 $46.54 $48.20 $48.20 862
2023-01-09 $47.95 $50.35 $47.95 $49.35 $49.35 13,440
2023-01-06 $49.36 $49.37 $48.30 $49.30 $49.30 4,088
2023-01-05 $46.05 $48.35 $46.05 $47.50 $47.50 2,048
2023-01-04 $50.13 $50.13 $47.68 $48.70 $48.70 1,246
2023-01-03 $49.05 $51.46 $49.05 $50.65 $50.65 5,169
2022-12-30 $50.97 $51.00 $48.25 $50.10 $50.10 1,699
2022-12-29 $48.26 $50.68 $48.26 $49.50 $49.50 3,620
2022-12-28 $48.24 $50.68 $48.24 $48.65 $48.65 3,382
2022-12-27 $49.08 $51.60 $49.08 $50.70 $50.70 3,164
2022-12-23 $51.12 $51.12 $48.68 $50.35 $50.35 2,430
2022-12-22 $51.07 $51.07 $48.59 $48.59 $48.59 1,929
2022-12-21 $48.94 $50.94 $48.94 $49.75 $49.75 3,299
2022-12-20 $49.07 $50.20 $49.07 $50.20 $50.20 4,558
2022-12-19 $48.49 $50.62 $48.49 $49.10 $49.10 9,205
2022-12-16 $48.88 $51.35 $48.88 $50.20 $50.20 6,007
2022-12-15 $49.63 $52.15 $49.55 $50.15 $50.15 8,005
2022-12-14 $50.76 $53.29 $50.74 $51.50 $51.50 19,012
2022-12-13 $52.60 $52.60 $50.78 $51.10 $51.10 8,883
2022-12-12 $49.01 $50.90 $48.98 $49.70 $49.70 6,917
2022-12-09 $48.89 $50.70 $48.87 $49.60 $49.60 8,002
2022-12-08 $50.69 $50.69 $48.26 $49.20 $49.20 2,971
2022-12-07 $48.54 $49.40 $48.54 $49.40 $49.40 7,545
2022-12-06 $48.75 $51.21 $48.75 $49.35 $49.35 4,864
2022-12-05 $49.52 $52.22 $49.47 $49.80 $49.80 9,638
2022-12-02 $48.99 $51.51 $48.99 $50.70 $50.70 2,942
2022-12-01 $49.70 $52.22 $49.70 $50.80 $50.80 3,706
2022-11-30 $48.76 $50.60 $48.76 $50.60 $50.60 2,634
2022-11-29 $49.15 $50.10 $49.15 $50.10 $50.10 2,400
2022-11-28 $51.87 $51.87 $49.48 $50.60 $50.60 5,358
2022-11-25 $52.00 $52.56 $51.15 $51.65 $51.65 4,756
2022-11-23 $50.13 $54.98 $50.13 $54.25 $54.25 3,450
2022-11-22 $55.50 $55.50 $54.60 $55.00 $55.00 2,384
2022-11-21 $50.48 $50.48 $48.23 $49.45 $49.45 4,962
2022-11-18 $51.25 $51.25 $48.77 $49.40 $49.40 2,356
2022-11-17 $48.16 $49.00 $48.16 $49.00 $49.00 5,496
2022-11-16 $47.42 $49.68 $47.39 $48.20 $48.20 3,613
2022-11-15 $48.17 $48.90 $48.17 $48.90 $48.90 999
2022-11-14 $48.72 $48.72 $46.76 $48.12 $48.12 7,035
2022-11-11 $46.22 $48.84 $46.22 $47.70 $47.70 4,451
2022-11-10 $47.27 $47.27 $46.12 $47.00 $47.00 1,769
2022-11-09 $44.25 $46.50 $44.25 $44.65 $44.65 4,302
2022-11-08 $44.73 $45.80 $44.72 $45.80 $45.80 3,545
2022-11-07 $44.14 $46.35 $44.10 $45.25 $45.25 9,474
2022-11-04 $43.54 $45.71 $43.54 $44.40 $44.40 2,848
2022-11-03 $43.45 $45.74 $43.45 $44.35 $44.35 5,972
2022-11-02 $44.29 $45.30 $44.29 $45.15 $45.15 6,086
2022-11-01 $44.42 $44.90 $44.42 $44.90 $44.90 1,612
2022-10-31 $44.94 $47.73 $44.94 $46.00 $46.00 6,278
2022-10-28 $45.23 $47.51 $45.23 $46.80 $46.80 6,527
2022-10-27 $45.74 $48.37 $45.74 $46.70 $46.70 5,306
2022-10-26 $46.03 $48.09 $46.03 $47.00 $47.00 3,136
2022-10-25 $44.05 $46.25 $44.05 $45.40 $45.40 1,958
2022-10-24 $43.30 $46.42 $43.30 $45.45 $45.45 8,578
2022-10-21 $43.34 $45.35 $43.29 $45.35 $45.35 190,147
2022-10-20 $44.68 $45.85 $44.68 $45.20 $45.20 4,648
2022-10-19 $45.31 $46.99 $45.06 $45.85 $45.85 7,505
2022-10-18 $45.74 $46.65 $45.71 $46.65 $46.65 3,028
2022-10-17 $45.03 $47.31 $45.03 $45.85 $45.85 5,983
2022-10-14 $46.02 $48.38 $45.98 $46.25 $46.25 5,681
2022-10-13 $46.58 $46.58 $44.75 $46.27 $46.27 5,935
2022-10-12 $46.29 $46.90 $46.29 $46.86 $46.86 6,822
2022-10-11 $46.52 $48.33 $46.52 $47.50 $47.50 5,155
2022-10-10 $47.20 $49.24 $47.17 $48.00 $48.00 5,254
2022-10-07 $47.19 $48.00 $47.19 $48.00 $48.00 10,458
2022-10-06 $47.00 $49.32 $47.00 $47.70 $47.70 7,025
2022-10-05 $47.51 $49.85 $47.50 $48.65 $48.65 7,706
2022-10-04 $47.62 $49.94 $47.62 $48.26 $48.26 2,835
2022-10-03 $47.22 $49.16 $47.22 $49.00 $49.00 5,620
2022-09-30 $49.85 $49.85 $47.41 $48.25 $48.25 6,134
2022-09-29 $49.75 $49.75 $47.38 $48.45 $48.45 6,488
2022-09-28 $45.59 $46.92 $45.59 $46.92 $46.52 6,995
2022-09-27 $44.97 $46.98 $44.95 $45.50 $45.11 7,193
2022-09-26 $46.08 $48.04 $46.08 $46.72 $46.32 10,296
2022-09-23 $48.36 $48.36 $46.25 $46.95 $46.55 6,052
2022-09-22 $47.18 $49.33 $47.18 $47.90 $47.49 2,539
2022-09-21 $46.80 $47.19 $46.79 $47.19 $46.79 5,650
2022-09-20 $46.98 $49.36 $46.98 $47.75 $47.34 2,548
2022-09-19 $49.94 $49.99 $47.46 $49.35 $48.93 4,442
2022-09-16 $47.97 $50.06 $47.97 $48.90 $48.48 4,052
2022-09-15 $47.69 $50.09 $47.69 $47.90 $47.49 2,664
2022-09-14 $47.86 $48.70 $47.86 $48.70 $48.29 4,982
2022-09-13 $47.68 $49.59 $47.68 $48.35 $47.94 2,919
2022-09-12 $48.24 $50.65 $48.24 $49.55 $49.13 8,120
2022-09-09 $48.20 $50.62 $48.20 $49.15 $48.73 8,768
2022-09-08 $46.04 $48.26 $46.04 $47.20 $46.80 2,708
2022-09-07 $45.27 $47.19 $45.27 $46.50 $46.50 1,098
2022-09-06 $46.76 $49.20 $46.76 $47.25 $47.25 9,802
2022-09-02 $49.17 $49.17 $47.09 $47.35 $47.35 3,372
2022-09-01 $46.70 $49.05 $46.70 $47.50 $47.50 4,884
2022-08-31 $47.66 $50.08 $47.66 $48.25 $48.25 1,641
2022-08-30 $48.29 $49.89 $48.19 $49.00 $49.00 3,135
2022-08-29 $50.19 $50.19 $47.87 $49.15 $49.15 7,888
2022-08-26 $52.70 $52.70 $48.95 $49.75 $49.75 2,240
2022-08-25 $51.51 $51.51 $49.06 $50.75 $50.75 1,976
2022-08-24 $48.91 $51.16 $48.91 $49.80 $49.80 1,930
2022-08-23 $48.97 $50.00 $48.97 $50.00 $50.00 834
2022-08-22 $51.84 $51.89 $49.37 $50.65 $50.65 7,762
2022-08-19 $49.07 $51.54 $49.07 $50.40 $50.40 6,626
2022-08-18 $51.45 $51.45 $51.45 $51.45 $51.45 672
2022-08-17 $51.01 $51.93 $51.01 $51.40 $51.40 1,522
2022-08-16 $50.77 $51.95 $50.77 $51.95 $51.95 2,312
2022-08-15 $53.57 $53.57 $51.32 $52.75 $52.75 2,417
2022-08-12 $51.78 $53.23 $51.78 $52.50 $52.50 2,104
2022-08-11 $52.60 $52.60 $51.91 $51.91 $51.91 6,868
2022-08-10 $50.68 $51.90 $50.68 $51.70 $51.70 1,383
2022-08-09 $49.68 $50.60 $49.68 $50.60 $50.60 1,697
2022-08-08 $49.90 $51.97 $49.90 $51.10 $51.10 8,080
2022-08-05 $51.87 $51.87 $48.27 $49.70 $49.70 9,512
2022-08-04 $49.55 $51.94 $49.55 $50.70 $50.70 4,706
2022-08-03 $50.38 $50.96 $50.28 $50.30 $50.30 2,944
2022-08-02 $50.62 $53.18 $50.60 $50.75 $50.75 1,326
2022-08-01 $53.01 $53.01 $50.49 $52.30 $52.30 14,109
2022-07-29 $49.45 $52.27 $49.45 $51.45 $51.45 6,109
2022-07-28 $52.53 $52.53 $50.38 $51.30 $51.30 4,710
2022-07-27 $50.12 $52.68 $50.12 $51.60 $51.60 3,923
2022-07-26 $50.05 $52.12 $50.00 $50.60 $50.60 2,434
2022-07-25 $49.70 $51.70 $49.70 $51.10 $51.10 7,206
2022-07-22 $49.38 $51.71 $49.38 $49.85 $49.85 3,936
2022-07-21 $50.70 $50.70 $49.32 $50.50 $50.50 1,312
2022-07-20 $50.70 $50.70 $48.43 $49.50 $49.50 3,673
2022-07-19 $52.60 $55.26 $52.60 $53.70 $53.70 6,325
2022-07-18 $55.86 $56.02 $54.80 $54.80 $54.80 13,206
2022-07-15 $52.97 $55.12 $52.97 $54.68 $54.68 18,193
2022-07-14 $52.57 $52.57 $52.07 $52.07 $52.07 1,124
2022-07-13 $53.13 $53.13 $51.46 $51.85 $51.85 2,641
2022-07-12 $52.02 $53.70 $52.02 $52.30 $52.30 4,176
2022-07-11 $53.53 $53.54 $51.43 $52.50 $52.50 4,038
2022-07-08 $50.97 $53.41 $50.97 $52.00 $52.00 4,498
2022-07-07 $50.56 $52.84 $50.56 $51.07 $51.07 1,733
2022-07-06 $49.69 $50.38 $49.69 $50.35 $50.35 3,876
2022-07-05 $51.95 $51.95 $49.78 $50.18 $50.18 10,895
2022-07-01 $48.89 $50.44 $48.89 $50.20 $50.20 6,541
2022-06-30 $48.82 $51.29 $48.82 $50.00 $50.00 2,830
2022-06-29 $48.79 $51.24 $48.79 $49.65 $49.65 10,029
2022-06-28 $49.42 $51.86 $49.42 $49.85 $49.85 8,964
2022-06-27 $48.71 $51.42 $48.71 $49.40 $49.40 10,803
2022-06-24 $51.17 $51.17 $48.74 $49.85 $49.85 3,210
2022-06-23 $47.88 $48.84 $47.79 $48.00 $48.00 3,952
2022-06-22 $43.37 $44.00 $43.10 $44.00 $44.00 3,189
2022-06-21 $50.26 $50.29 $48.21 $49.10 $49.10 6,164
2022-06-17 $47.32 $49.49 $47.32 $48.00 $48.00 4,940
2022-06-16 $49.98 $49.98 $48.01 $48.95 $48.95 5,594
2022-06-15 $47.20 $48.30 $47.20 $48.30 $48.30 9,443
2022-06-14 $48.68 $51.08 $48.68 $48.98 $48.98 24,042
2022-06-13 $51.48 $51.52 $49.03 $49.60 $49.60 7,574
2022-06-10 $52.30 $52.30 $51.42 $51.50 $51.50 2,384
2022-06-09 $53.77 $53.77 $52.49 $52.50 $52.50 11,490
2022-06-08 $52.61 $52.62 $52.50 $52.50 $52.50 1,038
2022-06-07 $51.71 $52.56 $51.71 $52.15 $52.15 1,544
2022-06-06 $53.67 $53.75 $52.25 $52.25 $52.25 5,261
2022-06-03 $51.07 $52.09 $51.07 $51.25 $51.25 2,550
2022-06-02 $51.04 $52.21 $51.03 $51.85 $51.85 5,838
2022-06-01 $52.55 $52.55 $52.23 $52.30 $52.30 3,056
2022-05-31 $53.91 $53.91 $53.06 $53.13 $53.13 2,087
2022-05-27 $53.03 $53.86 $53.03 $53.25 $53.25 2,686
2022-05-26 $53.09 $53.97 $53.08 $53.40 $53.40 6,760
2022-05-25 $52.80 $53.64 $52.77 $53.10 $53.10 4,375
2022-05-24 $53.37 $54.97 $53.36 $54.10 $54.10 8,676
2022-05-23 $54.96 $54.97 $54.06 $54.75 $54.75 3,193
2022-05-20 $52.91 $53.66 $52.90 $52.90 $52.90 3,826
2022-05-19 $52.23 $52.98 $52.23 $52.75 $52.75 2,015
2022-05-18 $53.10 $53.91 $52.96 $53.15 $53.15 4,460
2022-05-17 $54.17 $54.30 $54.17 $54.20 $54.20 2,121
2022-05-16 $53.16 $53.16 $51.78 $52.75 $52.75 4,838
2022-05-13 $52.14 $53.00 $52.14 $52.70 $52.70 12,133
2022-05-12 $51.10 $53.53 $51.10 $51.57 $51.57 4,527
2022-05-11 $52.53 $53.00 $52.34 $53.00 $53.00 3,388
2022-05-10 $53.40 $56.00 $53.03 $54.00 $54.00 5,154
2022-05-09 $55.49 $55.49 $53.28 $53.36 $53.36 3,879
2022-05-06 $55.11 $55.90 $55.11 $55.90 $55.90 2,688
2022-05-05 $55.01 $55.69 $54.39 $55.10 $55.10 6,186
2022-05-04 $56.19 $56.20 $54.41 $54.95 $54.95 2,118
2022-05-03 $54.46 $57.16 $54.41 $54.95 $54.95 2,118
2022-05-02 $56.76 $56.76 $53.97 $55.20 $55.20 9,022
2022-04-29 $55.36 $57.24 $55.36 $56.28 $56.28 952
2022-04-28 $55.98 $56.14 $53.96 $55.50 $55.50 2,004
2022-04-27 $55.69 $56.40 $55.59 $55.75 $55.75 2,017
2022-04-26 $55.10 $55.10 $55.00 $55.08 $55.08 1,021
2022-04-25 $55.70 $55.70 $55.07 $55.08 $55.08 1,021
2022-04-22 $53.18 $55.04 $53.09 $53.50 $53.50 2,666
2022-04-21 $54.31 $56.75 $54.31 $56.75 $56.75 1,521
2022-04-20 $54.43 $54.43 $53.32 $53.60 $53.60 1,820
2022-04-19 $52.14 $53.81 $52.14 $52.46 $52.46 1,594
2022-04-18 $54.49 $54.49 $52.87 $53.75 $53.75 3,586
2022-04-14 $54.53 $54.80 $54.53 $54.80 $54.80 3,084
2022-04-13 $51.48 $53.78 $51.48 $52.75 $52.75 3,150
2022-04-12 $56.87 $60.18 $54.83 $55.00 $55.00 1,933
2022-04-11 $60.00 $60.00 $60.00 $60.00 $60.00 523
2022-04-08 $60.73 $62.19 $59.97 $60.00 $60.00 1,220
2022-04-07 $60.14 $61.00 $60.14 $61.00 $61.00 1,900
2022-04-06 $58.72 $60.59 $58.71 $59.25 $59.25 2,256
2022-04-05 $60.21 $60.92 $58.83 $60.25 $60.25 911
2022-04-04 $62.15 $62.15 $61.65 $61.65 $61.65 1,353
2022-04-01 $58.37 $59.73 $58.37 $59.73 $59.73 906
2022-03-31 $60.72 $62.00 $60.72 $62.00 $62.00 658
2022-03-30 $62.89 $62.89 $60.91 $61.90 $61.90 2,310
2022-03-29 $64.74 $64.74 $64.74 $64.74 $64.28 514
2022-03-28 $65.00 $65.00 $64.00 $64.00 $63.54 1,118
2022-03-25 $63.82 $65.78 $63.82 $65.00 $64.53 1,367
2022-03-24 $61.35 $63.12 $61.35 $61.50 $61.06 1,205
2022-03-23 $60.70 $62.98 $60.70 $61.50 $61.06 1,487
2022-03-22 $61.06 $62.90 $61.06 $62.90 $62.45 1,306
2022-03-21 $63.96 $63.96 $62.89 $63.60 $63.14 5,272
2022-03-18 $64.10 $64.24 $62.65 $63.60 $63.14 5,272
2022-03-17 $63.49 $63.80 $61.38 $63.80 $63.34 3,086
2022-03-16 $62.42 $62.45 $61.01 $61.20 $60.76 983
2022-03-15 $61.27 $61.28 $59.30 $59.67 $59.24 1,464
2022-03-14 $57.37 $57.37 $57.37 $57.37 $56.96 748
2022-03-11 $59.58 $60.59 $59.54 $59.75 $59.32 1,376
2022-03-10 $63.03 $63.03 $62.40 $62.40 $61.95 1,283
2022-03-09 $61.06 $63.21 $61.06 $62.75 $62.30 2,534
2022-03-08 $61.22 $63.30 $61.22 $62.25 $61.80 3,226
2022-03-07 $70.31 $70.31 $66.95 $67.25 $66.77 1,486
2022-03-04 $66.30 $66.30 $66.30 $66.30 $65.83 2,067
2022-03-03 $66.29 $67.55 $66.29 $67.55 $67.06 1,370
2022-03-02 $68.20 $68.20 $68.20 $68.20 $67.71 836
2022-03-01 $66.04 $66.50 $66.04 $66.50 $66.02 603
2022-02-28 $67.19 $67.19 $65.51 $66.05 $65.58 3,863
2022-02-25 $67.10 $67.13 $65.50 $66.70 $66.22 4,382
2022-02-24 $63.88 $65.83 $63.88 $65.50 $65.03 1,825
2022-02-23 $65.94 $65.94 $64.01 $64.01 $63.55 1,571
2022-02-22 $66.90 $66.90 $64.18 $65.25 $64.78 1,924
2022-02-18 $66.76 $66.76 $65.48 $66.50 $66.02 1,358
2022-02-17 $66.83 $66.91 $66.05 $66.05 $65.58 3,727
2022-02-16 $64.35 $66.66 $64.35 $66.45 $65.97 3,518
2022-02-15 $67.13 $67.13 $64.92 $66.00 $65.53 4,373
2022-02-14 $66.75 $68.82 $65.83 $67.20 $66.72 3,265
2022-02-11 $68.80 $68.80 $65.71 $65.76 $65.29 1,917
2022-02-10 $67.22 $68.82 $67.22 $67.40 $66.92 1,214
2022-02-09 $66.91 $69.34 $66.91 $68.80 $68.31 1,151
2022-02-08 $69.66 $69.66 $68.19 $68.30 $67.81 2,527
2022-02-07 $72.39 $73.04 $70.58 $71.72 $71.20 1,499
2022-02-04 $68.26 $68.26 $66.89 $67.25 $66.77 1,985
2022-02-03 $69.54 $69.54 $69.54 $69.54 $69.04 769
2022-02-02 $63.94 $67.92 $63.94 $66.40 $65.92 4,708
2022-02-01 $63.64 $63.64 $62.30 $62.30 $61.85 2,299
2022-01-31 $58.12 $59.35 $58.12 $59.24 $58.81 2,025
2022-01-28 $55.53 $55.53 $55.00 $55.00 $54.60 2,451
2022-01-27 $55.48 $55.48 $53.23 $54.10 $53.71 5,853
2022-01-26 $57.75 $57.75 $55.80 $55.80 $55.40 6,739
2022-01-25 $60.97 $61.07 $58.09 $59.90 $59.47 3,382
2022-01-24 $61.22 $61.22 $58.50 $60.40 $59.97 3,611
2022-01-21 $61.66 $61.66 $60.16 $61.05 $60.61 2,292
2022-01-20 $62.52 $62.52 $60.75 $61.75 $61.31 3,585
2022-01-19 $64.01 $64.01 $63.00 $63.00 $62.55 1,861
2022-01-18 $65.59 $65.59 $62.75 $65.03 $64.57 3,106
2022-01-14 $67.35 $67.35 $66.25 $66.25 $65.77 1,302
2022-01-13 $68.25 $68.25 $66.70 $66.70 $66.22 1,818
2022-01-12 $64.10 $64.10 $64.10 $64.10 $63.64 558
2022-01-11 $67.17 $67.17 $66.25 $66.25 $65.77 909
2022-01-10 $66.29 $66.91 $66.29 $66.40 $65.92 1,729
2022-01-07 $64.44 $64.44 $64.44 $64.44 $63.97 681
2022-01-06 $67.02 $68.08 $67.02 $68.08 $67.59 1,468
2022-01-05 $67.60 $67.61 $65.75 $65.75 $65.28 1,928
2022-01-04 $72.57 $72.57 $69.43 $71.25 $70.74 1,457
2022-01-03 $71.75 $71.75 $71.50 $71.50 $70.99 822
2021-12-31 $71.25 $71.25 $71.25 $71.25 $70.74 574
2021-12-30 $72.58 $72.58 $71.30 $71.30 $70.79 2,404
2021-12-29 $69.56 $72.45 $69.56 $71.10 $70.59 1,670
2021-12-28 $73.35 $73.35 $72.50 $72.50 $71.98 922
2021-12-27 $72.97 $72.97 $72.00 $72.00 $71.48 984
2021-12-23 $74.03 $74.03 $70.10 $73.15 $72.62 1,882
2021-12-22 $73.06 $73.06 $72.20 $72.20 $71.68 2,158
2021-12-21 $72.57 $72.57 $70.01 $71.75 $71.23 2,131
2021-12-20 $71.58 $75.73 $71.58 $75.10 $74.56 5,534
2021-12-17 $66.86 $67.83 $66.86 $67.83 $67.34 998
2021-12-16 $69.51 $69.51 $69.00 $69.00 $68.50 1,396
2021-12-15 $68.64 $68.64 $68.12 $68.12 $67.63 2,376
2021-12-14 $70.16 $70.16 $67.40 $69.24 $68.74 1,336
2021-12-13 $69.74 $69.74 $68.65 $68.65 $68.16 776
2021-12-10 $66.63 $69.84 $66.63 $69.84 $69.34 804
2021-12-09 $70.34 $70.34 $69.80 $69.80 $69.30 1,405
2021-12-08 $68.81 $69.49 $67.36 $69.49 $68.99 1,421
2021-12-07 $68.22 $68.22 $67.35 $67.35 $66.87 1,404
2021-12-06 $68.27 $68.36 $67.40 $67.40 $66.92 1,869
2021-12-03 $68.49 $68.79 $67.50 $67.50 $67.01 3,038
2021-12-02 $68.67 $68.67 $68.50 $68.50 $68.01 1,589
2021-12-01 $70.22 $70.23 $68.87 $69.30 $68.80 1,455
2021-11-30 $71.50 $71.50 $70.15 $70.15 $69.65 2,267
2021-11-29 $71.39 $71.39 $71.35 $71.35 $70.84 957
2021-11-26 $71.36 $71.37 $70.90 $70.90 $70.39 1,165
2021-11-24 $70.94 $70.94 $70.11 $70.11 $69.61 880
2021-11-23 $71.22 $71.22 $70.90 $70.90 $70.39 809
2021-11-22 $69.00 $71.05 $69.00 $70.95 $70.44 2,029
2021-11-19 $68.79 $68.80 $67.23 $68.50 $68.01 1,867
2021-11-18 $64.51 $66.20 $64.51 $66.20 $65.72 1,022
2021-11-17 $65.65 $65.65 $65.50 $65.50 $65.03 678
2021-11-16 $64.95 $64.95 $64.92 $64.92 $64.45 1,082
2021-11-15 $66.55 $66.55 $65.90 $65.90 $65.43 1,168
2021-11-12 $65.72 $65.72 $63.80 $65.45 $64.98 1,338
2021-11-11 $65.31 $65.31 $65.31 $65.31 $64.84 468
2021-11-10 $64.42 $64.42 $63.23 $63.23 $62.78 1,322
2021-11-09 $64.23 $64.23 $63.70 $63.70 $63.24 14,843
2021-11-08 $60.87 $63.87 $60.79 $62.79 $62.34 10,389
2021-11-05 $67.35 $67.35 $66.95 $66.95 $66.47 24,150
2021-11-04 $68.43 $68.43 $67.03 $67.40 $66.92 11,804
2021-11-03 $68.59 $68.59 $67.15 $67.15 $66.67 1,880
2021-11-02 $67.84 $67.84 $65.08 $66.70 $66.22 1,941
2021-11-01 $67.57 $67.57 $66.70 $66.70 $66.22 1,941
2021-10-29 $63.89 $66.43 $63.89 $65.70 $65.23 2,741
2021-10-28 $66.05 $66.05 $65.35 $65.35 $64.88 3,670
2021-10-27 $67.05 $67.05 $65.60 $65.60 $65.13 650
2021-10-26 $66.51 $66.51 $65.90 $65.90 $65.43 636
2021-10-25 $66.36 $66.36 $66.31 $66.31 $65.84 904
2021-10-22 $65.40 $65.40 $65.40 $65.40 $64.93 2,879
2021-10-21 $66.95 $66.95 $65.75 $65.75 $65.28 996
2021-10-20 $68.32 $68.32 $65.18 $66.95 $66.47 1,517
2021-10-19 $67.79 $67.79 $66.29 $67.30 $66.82 1,496
2021-10-18 $67.55 $67.55 $67.10 $67.10 $66.62 1,082
2021-10-15 $68.55 $68.58 $66.14 $67.90 $67.41 2,672
2021-10-14 $68.66 $68.66 $66.74 $68.00 $67.51 1,106
2021-10-13 $67.00 $67.00 $67.00 $67.00 $66.52 694
2021-10-12 $68.36 $68.41 $65.75 $67.03 $66.55 1,313
2021-10-11 $66.58 $68.01 $66.58 $67.21 $66.73 775
2021-10-08 $66.71 $66.71 $66.30 $66.30 $65.82 922
2021-10-07 $64.42 $66.10 $64.42 $66.10 $65.63 1,024
2021-10-06 $66.89 $66.89 $66.45 $66.45 $65.97 1,120
2021-10-05 $68.20 $68.20 $67.25 $67.25 $66.77 1,876
2021-10-04 $68.93 $68.93 $67.85 $68.25 $67.76 2,544
2021-10-01 $68.77 $68.77 $66.37 $67.75 $67.26 4,234
2021-09-30 $68.40 $68.74 $68.40 $68.74 $68.25 1,529
2021-09-29 $65.18 $65.40 $65.18 $65.40 $64.93 818
2021-09-28 $65.34 $65.34 $64.72 $64.72 $63.77 2,540
2021-09-27 $67.00 $67.00 $67.00 $67.00 $66.02 694
2021-09-24 $66.82 $68.35 $66.82 $67.90 $66.91 2,818
2021-09-23 $68.25 $68.25 $68.25 $68.25 $67.25 704
2021-09-22 $67.84 $67.86 $66.62 $66.80 $65.82 2,081
2021-09-21 $68.33 $68.33 $68.00 $68.00 $67.01 1,776
2021-09-20 $65.72 $67.85 $65.72 $67.43 $66.44 858
2021-09-17 $69.85 $69.85 $66.68 $68.50 $67.50 1,269
2021-09-16 $69.78 $69.78 $67.43 $69.20 $68.19 876
2021-09-15 $70.52 $70.52 $68.90 $68.90 $67.89 5,801
2021-09-14 $67.58 $69.51 $67.58 $69.20 $68.19 1,068
2021-09-13 $68.85 $68.85 $68.85 $68.85 $67.84 707
2021-09-10 $69.17 $69.17 $68.25 $68.25 $67.25 1,192
2021-09-09 $69.14 $69.14 $68.05 $68.05 $67.06 1,121
2021-09-08 $70.88 $70.88 $67.51 $69.50 $68.48 1,113
2021-09-07 $69.48 $69.48 $68.25 $68.25 $67.25 1,120
2021-09-03 $67.03 $67.03 $66.00 $66.00 $65.04 2,739
2021-09-02 $66.37 $66.37 $65.30 $65.30 $64.35 1,807
2021-09-01 $65.48 $65.48 $64.60 $64.60 $63.66 1,040
2021-08-31 $63.50 $64.00 $63.39 $64.00 $63.06 1,192
2021-08-30 $63.50 $63.50 $63.50 $63.50 $62.57 469
2021-08-27 $63.66 $63.66 $63.00 $63.00 $62.08 633
2021-08-26 $61.65 $63.00 $61.65 $63.00 $62.08 855
2021-08-25 $65.24 $65.25 $65.15 $65.15 $64.20 1,460
2021-08-24 $62.41 $62.41 $62.41 $62.41 $61.50 352
2021-08-23 $63.15 $63.15 $62.00 $62.41 $61.50 1,280
2021-08-20 $61.83 $62.05 $61.83 $62.05 $61.14 13,438
2021-08-19 $61.10 $61.93 $61.10 $61.90 $61.00 1,925
2021-08-18 $60.29 $60.29 $58.42 $58.42 $57.57 955
2021-08-17 $61.02 $61.02 $60.15 $60.15 $59.27 932
2021-08-16 $59.95 $59.95 $59.84 $59.84 $58.97 32,114
2021-08-13 $60.05 $60.05 $58.70 $59.93 $59.05 988
2021-08-12 $60.40 $60.40 $59.45 $59.45 $58.58 1,585
2021-08-11 $59.00 $59.00 $59.00 $59.00 $58.14 1,681
2021-08-10 $56.47 $59.66 $56.47 $58.55 $57.69 1,692
2021-08-09 $53.46 $53.46 $53.46 $53.46 $52.68 457
2021-08-06 $54.65 $55.63 $54.65 $55.63 $54.82 738
2021-08-05 $53.03 $53.03 $51.31 $52.75 $51.98 1,802
2021-08-04 $52.66 $52.66 $52.00 $52.00 $51.24 1,245
2021-08-03 $53.13 $53.13 $52.70 $52.70 $51.93 2,234
2021-08-02 $52.29 $53.32 $52.29 $53.32 $52.54 1,031
2021-07-30 $54.04 $54.04 $52.95 $52.95 $52.18 1,556
2021-07-29 $54.42 $54.42 $54.20 $54.20 $53.41 1,220
2021-07-28 $54.14 $54.50 $53.36 $54.45 $53.65 1,635
2021-07-27 $54.59 $54.59 $54.25 $54.25 $53.46 2,288
2021-07-26 $54.45 $54.59 $54.00 $54.00 $53.21 1,988
2021-07-23 $53.33 $54.09 $53.33 $53.44 $52.66 1,779
2021-07-22 $53.45 $54.15 $53.31 $54.14 $53.35 1,937
2021-07-21 $53.54 $53.54 $53.35 $53.35 $52.57 1,326
2021-07-20 $53.25 $53.25 $52.65 $53.05 $52.27 1,914
2021-07-19 $52.80 $52.80 $50.80 $52.00 $51.24 1,302
2021-07-16 $53.05 $53.05 $52.00 $52.00 $51.24 2,243
2021-07-15 $53.57 $53.60 $53.25 $53.25 $52.47 1,877
2021-07-14 $54.83 $54.83 $54.30 $54.30 $53.51 1,180
2021-07-13 $53.91 $53.91 $53.20 $53.20 $52.42 2,606
2021-07-12 $54.31 $54.31 $53.25 $53.25 $52.47 2,779
2021-07-09 $53.46 $53.47 $52.60 $52.60 $51.83 3,603
2021-07-08 $52.99 $52.99 $52.85 $52.85 $52.08 1,588
2021-07-07 $53.89 $53.89 $53.00 $53.00 $52.23 1,314
2021-07-06 $53.10 $53.10 $51.07 $52.30 $51.54 1,507
2021-07-02 $52.84 $52.84 $52.55 $52.55 $51.78 804
2021-07-01 $52.71 $52.71 $50.66 $50.66 $49.92 911
2021-06-30 $52.79 $52.79 $52.60 $52.60 $51.83 907
2021-06-29 $53.28 $53.28 $53.00 $53.00 $52.23 751
2021-06-28 $53.24 $53.24 $51.78 $51.78 $51.03 877
2021-06-25 $52.49 $52.49 $52.00 $52.00 $51.24 1,242
2021-06-24 $51.92 $51.93 $50.20 $51.60 $50.85 2,750
2021-06-23 $51.60 $51.60 $51.60 $51.60 $50.85 178
2021-06-22 $51.90 $51.90 $51.60 $51.60 $50.85 1,012
2021-06-21 $51.62 $51.62 $50.75 $50.75 $50.01 1,150
2021-06-18 $50.20 $50.23 $50.20 $50.23 $49.50 2,331
2021-06-17 $52.92 $52.92 $50.23 $52.35 $51.58 1,591
2021-06-16 $53.17 $53.17 $51.85 $52.50 $51.73 1,213
2021-06-15 $53.00 $53.22 $53.00 $53.10 $52.32 1,542
2021-06-14 $52.70 $52.70 $52.70 $52.70 $51.93 790
2021-06-11 $52.82 $53.62 $52.82 $53.25 $52.47 2,587
2021-06-10 $54.14 $54.14 $53.85 $53.85 $53.06 3,744
2021-06-09 $52.42 $52.42 $50.61 $50.90 $50.16 1,207
2021-06-08 $52.48 $52.48 $50.30 $50.45 $49.71 1,766
2021-06-07 $49.43 $51.70 $49.43 $51.70 $50.94 1,612
2021-06-04 $52.53 $52.53 $52.00 $52.00 $51.24 1,290
2021-06-03 $51.78 $51.78 $50.77 $51.20 $50.45 1,098
2021-06-02 $51.11 $51.12 $50.25 $50.60 $49.86 1,962
2021-06-01 $51.26 $51.26 $49.04 $50.75 $50.01 1,418
2021-05-28 $51.97 $51.97 $51.50 $51.50 $50.75 1,287
2021-05-27 $52.47 $52.47 $50.49 $51.90 $51.14 2,032
2021-05-26 $51.98 $51.98 $51.50 $51.70 $50.94 1,700
2021-05-25 $52.57 $52.57 $52.10 $52.10 $51.34 2,404
2021-05-24 $52.31 $54.04 $52.31 $53.75 $52.96 602
2021-05-21 $55.40 $55.40 $53.90 $53.90 $53.11 3,625
2021-05-20 $54.72 $54.72 $52.76 $52.77 $51.99 1,105
2021-05-19 $54.15 $54.15 $52.25 $53.50 $52.72 1,953
2021-05-18 $54.40 $54.40 $51.74 $53.20 $52.42 1,063
2021-05-17 $51.71 $53.47 $51.71 $53.20 $52.42 3,155
2021-05-14 $51.05 $53.00 $51.00 $53.00 $52.23 1,648
2021-05-13 $53.32 $53.32 $52.80 $52.80 $52.03 7,178
2021-05-12 $54.55 $54.55 $53.10 $53.10 $52.32 2,428
2021-05-11 $53.91 $54.91 $53.91 $54.50 $53.70 1,606
2021-05-10 $51.75 $53.50 $51.75 $53.50 $52.72 685
2021-05-07 $52.50 $52.50 $52.50 $52.50 $51.73 616
2021-05-06 $53.37 $53.37 $51.45 $53.00 $52.23 1,794
2021-05-05 $53.30 $53.30 $53.30 $53.30 $52.52 650
2021-05-04 $53.61 $53.61 $53.00 $53.00 $52.23 3,546
2021-05-03 $53.80 $53.80 $53.65 $53.65 $52.87 1,606
2021-04-30 $53.79 $53.79 $53.15 $53.15 $52.37 1,269
2021-04-29 $54.69 $54.69 $53.35 $53.35 $52.57 3,332
2021-04-28 $52.88 $53.79 $51.82 $53.71 $52.92 1,480
2021-04-27 $53.28 $53.28 $53.23 $53.23 $52.45 1,024
2021-04-26 $54.06 $54.06 $51.77 $54.05 $53.26 3,279
2021-04-23 $54.15 $54.15 $53.60 $53.60 $52.82 1,281
2021-04-22 $53.44 $53.44 $51.47 $52.75 $51.98 1,083
2021-04-21 $52.36 $52.36 $51.44 $52.05 $51.29 2,681
2021-04-20 $52.73 $52.77 $50.60 $51.60 $50.85 1,506
2021-04-19 $53.58 $53.58 $52.50 $52.50 $51.73 8,271
2021-04-16 $53.83 $53.83 $53.00 $53.00 $52.23 3,961
2021-04-15 $55.00 $55.00 $54.10 $54.10 $53.31 848
2021-04-14 $52.45 $53.81 $52.45 $53.20 $52.42 2,196
2021-04-13 $54.15 $54.15 $54.12 $54.12 $53.33 1,049
2021-04-12 $53.10 $53.10 $53.10 $53.10 $52.32 1,048
2021-04-09 $54.17 $54.17 $53.95 $53.95 $53.16 4,200
2021-04-08 $53.93 $53.93 $52.43 $53.00 $52.23 3,408
2021-04-07 $53.52 $53.52 $52.56 $53.15 $52.37 2,156
2021-04-06 $54.58 $54.58 $52.83 $52.83 $52.06 944
2021-04-05 $55.03 $55.04 $54.55 $54.55 $53.75 1,968
2021-04-01 $54.45 $54.51 $52.92 $52.92 $52.14 2,200
2021-03-31 $54.85 $54.91 $54.50 $54.50 $53.70 2,825
2021-03-30 $55.59 $55.59 $53.58 $53.90 $53.11 1,200
2021-03-29 $56.50 $56.50 $56.50 $56.50 $55.17 819
2021-03-26 $55.80 $55.81 $55.30 $55.30 $54.01 2,426
2021-03-25 $54.01 $55.29 $52.69 $54.75 $53.47 3,358
2021-03-24 $53.89 $54.29 $53.89 $54.29 $53.02 1,410
2021-03-23 $56.15 $56.15 $55.50 $55.50 $54.20 1,985
2021-03-22 $55.15 $55.17 $55.15 $55.17 $53.88 869
2021-03-19 $55.33 $55.64 $53.48 $55.40 $54.11 2,692
2021-03-18 $54.93 $54.96 $52.95 $54.25 $52.98 2,853
2021-03-17 $54.48 $54.93 $53.25 $53.25 $52.01 1,725
2021-03-16 $55.42 $55.42 $54.50 $54.50 $53.23 3,794
2021-03-15 $55.95 $55.95 $55.95 $55.95 $54.64 882
2021-03-12 $55.84 $55.84 $55.05 $55.05 $53.76 1,670
2021-03-11 $55.78 $55.78 $55.35 $55.35 $54.06 1,415
2021-03-10 $55.47 $55.50 $55.47 $55.50 $54.21 1,067
2021-03-09 $54.16 $54.17 $53.50 $53.50 $52.25 13,552
2021-03-08 $52.36 $52.36 $51.90 $51.90 $50.69 2,942
2021-03-05 $51.63 $51.63 $51.00 $51.00 $49.81 2,187
2021-03-04 $51.52 $51.65 $50.60 $50.60 $49.42 4,530
2021-03-03 $52.62 $52.71 $52.60 $52.71 $51.48 1,629
2021-03-02 $51.67 $52.63 $51.67 $52.40 $51.18 1,752
2021-03-01 $52.80 $52.92 $52.35 $52.35 $51.13 3,122
2021-02-26 $50.09 $52.17 $50.09 $51.70 $50.49 3,037
2021-02-25 $54.25 $54.26 $53.90 $53.90 $52.64 1,738
2021-02-24 $56.13 $56.15 $55.85 $55.85 $54.55 2,637
2021-02-23 $56.14 $56.89 $55.50 $56.89 $55.56 3,599
2021-02-22 $55.94 $59.02 $55.47 $57.16 $55.83 1,810
2021-02-19 $57.06 $57.16 $57.06 $57.16 $55.83 1,810
2021-02-18 $54.50 $57.65 $54.50 $57.20 $55.86 2,416
2021-02-17 $58.68 $58.68 $55.92 $57.75 $56.40 3,221
2021-02-16 $57.44 $58.90 $57.06 $58.45 $57.08 1,540
2021-02-12 $57.36 $57.36 $57.30 $57.30 $55.96 3,119
2021-02-11 $57.31 $57.34 $56.04 $57.34 $56.00 1,834
2021-02-10 $57.31 $57.31 $57.00 $57.00 $55.67 1,848
2021-02-09 $54.91 $56.76 $54.91 $56.76 $55.44 2,160
2021-02-08 $57.20 $57.28 $55.46 $55.51 $54.22 4,586
2021-02-05 $56.29 $56.30 $56.25 $56.25 $54.94 1,700
2021-02-04 $55.80 $55.80 $55.00 $55.00 $53.71 2,189
2021-02-03 $55.38 $55.39 $53.61 $55.15 $53.86 5,993
2021-02-02 $54.48 $54.48 $52.51 $53.95 $52.69 2,128
2021-02-01 $55.57 $55.57 $55.35 $55.35 $54.06 2,277
2021-01-29 $55.89 $55.89 $54.80 $54.80 $53.52 2,087
2021-01-28 $56.21 $56.21 $53.96 $55.75 $54.45 4,986
2021-01-27 $56.37 $56.37 $56.37 $56.37 $55.06 1,181
2021-01-26 $56.73 $56.73 $54.35 $56.00 $54.69 2,440
2021-01-25 $55.98 $55.98 $54.00 $55.75 $54.45 2,748
2021-01-22 $55.10 $55.15 $53.82 $55.00 $53.71 4,840
2021-01-21 $55.51 $55.51 $55.30 $55.30 $54.01 1,882
2021-01-20 $56.18 $56.19 $54.51 $56.10 $54.79 6,374
2021-01-19 $56.06 $56.39 $54.30 $55.40 $54.11 25,334
2021-01-15 $56.15 $56.34 $54.31 $56.00 $54.69 8,229
2021-01-14 $57.05 $57.09 $57.05 $57.09 $55.75 4,544
2021-01-13 $54.47 $57.28 $54.47 $57.28 $55.94 1,395
2021-01-12 $57.33 $57.47 $56.36 $57.47 $56.13 1,720
2021-01-11 $56.93 $57.00 $56.93 $56.93 $55.59 12,335
2021-01-08 $56.50 $57.32 $55.07 $57.00 $55.67 4,671
2021-01-07 $56.34 $56.34 $55.24 $56.00 $54.69 1,866
2021-01-06 $55.30 $55.32 $53.54 $54.50 $53.23 1,956
2021-01-05 $54.75 $54.75 $53.34 $54.50 $53.23 4,476
2021-01-04 $56.36 $56.36 $54.80 $55.19 $53.90 20,851
2020-12-31 $55.74 $55.74 $53.95 $55.25 $53.96 2,296
2020-12-30 $56.13 $56.13 $53.48 $55.25 $53.96 2,134
2020-12-29 $55.96 $55.96 $55.25 $55.25 $53.96 1,160
2020-12-28 $54.75 $54.75 $52.50 $54.25 $52.98 6,215
2020-12-24 $52.71 $54.14 $52.53 $53.85 $52.59 3,162
2020-12-23 $53.00 $54.70 $52.99 $54.69 $53.41 2,234
2020-12-22 $52.99 $55.48 $52.99 $55.45 $54.16 1,125
2020-12-21 $52.77 $54.95 $52.62 $54.00 $52.74 3,564
2020-12-18 $55.74 $55.78 $54.10 $55.00 $53.71 3,635
2020-12-17 $55.52 $55.52 $53.42 $54.00 $52.74 5,964
2020-12-16 $54.95 $57.26 $54.95 $55.56 $54.26 3,920
2020-12-15 $52.51 $53.90 $52.51 $53.00 $51.76 18,403
2020-12-14 $54.91 $54.91 $52.84 $53.15 $51.91 10,468
2020-12-11 $52.87 $53.25 $52.87 $53.25 $52.01 4,231
2020-12-10 $54.98 $54.98 $53.01 $54.77 $53.49 2,279
2020-12-09 $54.40 $54.40 $52.68 $53.10 $51.86 13,957
2020-12-08 $54.25 $54.25 $52.86 $53.35 $52.10 9,377
2020-12-07 $54.05 $54.99 $53.57 $53.75 $52.49 4,501
2020-12-04 $52.50 $54.98 $52.50 $53.32 $52.07 1,743
2020-12-03 $55.25 $55.25 $52.86 $53.50 $52.25 12,781
2020-12-02 $53.60 $55.05 $52.71 $53.25 $52.01 5,135
2020-12-01 $55.25 $55.25 $53.03 $53.60 $52.35 4,404
2020-11-30 $55.25 $55.25 $52.50 $53.95 $52.69 6,774
2020-11-27 $55.00 $55.20 $55.00 $55.20 $53.91 2,584
2020-11-25 $54.94 $54.94 $53.55 $54.00 $52.74 4,241
2020-11-24 $51.51 $54.95 $51.51 $52.75 $51.52 2,310
2020-11-23 $53.08 $55.00 $52.89 $53.22 $51.98 7,121
2020-11-20 $54.59 $54.60 $52.81 $53.25 $52.01 3,932
2020-11-19 $55.00 $55.00 $52.83 $54.40 $53.13 2,695
2020-11-18 $52.76 $54.99 $52.76 $53.85 $52.59 2,902
2020-11-17 $54.99 $54.99 $53.01 $53.01 $51.77 3,832
2020-11-16 $55.80 $55.80 $52.93 $53.40 $52.15 6,046
2020-11-13 $54.94 $54.94 $52.80 $53.50 $52.25 3,035
2020-11-12 $54.56 $54.56 $52.35 $52.75 $51.52 1,804
2020-11-11 $53.94 $56.22 $53.77 $53.77 $52.51 4,551
2020-11-10 $55.11 $55.11 $54.50 $54.50 $53.23 1,167
2020-11-09 $56.20 $56.25 $54.37 $54.80 $53.52 4,699
2020-11-06 $54.97 $54.97 $53.92 $54.40 $53.13 2,938
2020-11-05 $55.70 $55.70 $53.05 $53.98 $52.72 2,516
2020-11-04 $52.39 $52.39 $49.37 $51.75 $50.54 2,556
2020-11-03 $51.06 $51.06 $48.69 $49.85 $48.68 1,948
2020-11-02 $47.93 $50.51 $47.93 $47.98 $46.86 1,029
2020-10-30 $46.28 $48.12 $46.28 $46.85 $45.76 3,318
2020-10-29 $45.66 $46.81 $45.53 $46.81 $45.72 7,122
2020-10-28 $46.63 $46.63 $45.34 $46.10 $45.02 1,760
2020-10-27 $48.69 $48.69 $46.61 $46.69 $45.60 4,346
2020-10-26 $49.04 $49.04 $47.13 $47.70 $46.59 835
2020-10-23 $49.34 $49.34 $47.24 $48.70 $47.56 840
2020-10-22 $49.50 $49.50 $49.50 $49.50 $48.34 644
2020-10-21 $50.03 $50.03 $49.50 $49.50 $48.34 1,016
2020-10-20 $48.34 $49.25 $48.34 $49.25 $48.10 1,274
2020-10-19 $50.74 $50.74 $48.63 $49.20 $48.05 2,556
2020-10-16 $48.95 $50.03 $48.15 $48.23 $47.10 2,656
2020-10-15 $51.15 $51.15 $49.02 $49.70 $48.54 1,202
2020-10-14 $50.66 $50.66 $50.66 $50.66 $49.48 9,217
2020-10-13 $52.02 $52.02 $49.87 $49.87 $48.70 861
2020-10-12 $52.07 $53.18 $51.27 $52.60 $51.37 1,090
2020-10-09 $53.32 $53.32 $52.90 $52.90 $51.66 1,886
2020-10-08 $50.62 $51.71 $50.62 $51.71 $50.50 2,520
2020-10-07 $50.31 $50.40 $50.31 $50.38 $49.20 1,580
2020-10-06 $50.50 $53.17 $50.50 $52.05 $50.83 844
2020-10-05 $52.90 $52.90 $51.54 $52.15 $50.93 2,096
2020-10-02 $52.96 $52.96 $50.80 $51.75 $50.54 3,534
2020-10-01 $53.81 $55.14 $53.81 $55.14 $53.85 671
2020-09-30 $53.90 $53.90 $53.90 $53.90 $52.64 514
2020-09-29 $53.90 $53.90 $53.90 $53.90 $52.64 421
2020-09-28 $56.25 $56.25 $54.21 $54.23 $52.47 1,282
2020-09-25 $54.68 $55.63 $54.68 $55.10 $53.32 1,986
2020-09-24 $56.25 $56.25 $55.00 $55.00 $53.22 1,557
2020-09-23 $55.98 $55.98 $53.75 $54.75 $52.98 4,938
2020-09-22 $55.50 $55.50 $55.50 $55.50 $53.70 260
2020-09-21 $56.25 $56.25 $55.50 $55.50 $53.70 558
2020-09-18 $56.24 $56.24 $56.05 $56.05 $54.24 1,594
2020-09-17 $55.00 $56.25 $55.00 $56.25 $54.43 895
2020-09-16 $56.25 $56.25 $54.08 $55.20 $53.41 1,966
2020-09-15 $56.22 $56.22 $54.20 $55.25 $53.46 1,172
2020-09-14 $55.87 $55.91 $53.77 $54.50 $52.74 3,240
2020-09-11 $53.50 $55.18 $53.50 $54.95 $53.17 1,972
2020-09-10 $55.73 $55.73 $54.75 $54.75 $52.98 1,229
2020-09-09 $55.83 $55.83 $54.03 $55.10 $53.32 1,471
2020-09-08 $53.27 $56.07 $53.27 $54.80 $53.03 2,988
2020-09-04 $53.00 $56.25 $53.00 $56.25 $54.43 858
2020-09-03 $56.16 $56.16 $53.55 $55.00 $53.22 1,098
2020-09-02 $56.25 $56.25 $55.92 $55.92 $54.11 1,816
2020-09-01 $55.50 $56.04 $55.50 $55.95 $54.14 1,438
2020-08-31 $56.25 $56.25 $55.80 $55.80 $53.99 1,026
2020-08-28 $56.93 $56.93 $54.79 $56.25 $54.43 2,045
2020-08-27 $57.71 $57.71 $56.55 $56.55 $54.72 1,133
2020-08-26 $58.16 $58.16 $56.38 $56.38 $54.55 4,042
2020-08-25 $58.86 $58.86 $58.52 $58.52 $56.63 3,964
2020-08-24 $57.16 $59.13 $57.16 $58.70 $56.80 1,062
2020-08-21 $59.18 $59.18 $58.60 $58.60 $56.70 814
2020-08-20 $61.00 $61.00 $59.45 $59.45 $57.53 4,180
2020-08-19 $59.35 $59.35 $57.50 $58.21 $56.33 2,037
2020-08-18 $58.71 $58.88 $58.30 $58.30 $56.41 2,785
2020-08-17 $58.38 $58.38 $56.87 $58.00 $56.12 1,511
2020-08-14 $59.93 $59.93 $58.50 $58.50 $56.61 1,145
2020-08-13 $56.98 $56.98 $56.98 $56.98 $55.14 2,423
2020-08-12 $58.62 $58.62 $57.21 $57.70 $55.83 1,042
2020-08-11 $56.09 $58.13 $56.09 $57.30 $55.44 1,860
2020-08-10 $59.61 $59.61 $58.00 $58.00 $56.12 891
2020-08-07 $57.95 $57.95 $57.60 $57.60 $55.74 3,307
2020-08-06 $58.28 $58.28 $57.90 $57.90 $56.03 1,526
2020-08-05 $57.49 $59.07 $57.49 $59.07 $57.16 3,051
2020-08-04 $57.30 $59.17 $57.30 $59.16 $57.24 921
2020-08-03 $58.38 $58.38 $57.20 $58.21 $56.33 699
2020-07-31 $60.56 $60.56 $58.58 $60.32 $58.37 2,621
2020-07-30 $61.54 $61.54 $61.40 $61.40 $59.41 1,453
2020-07-29 $60.42 $61.32 $60.42 $61.32 $59.33 1,219
2020-07-28 $61.29 $61.29 $60.80 $60.80 $58.83 716
2020-07-27 $59.75 $60.30 $59.75 $60.30 $58.35 2,232
2020-07-24 $59.50 $59.50 $59.50 $59.50 $57.57 326
2020-07-23 $58.02 $59.50 $58.02 $59.50 $57.57 604
2020-07-22 $60.31 $60.31 $59.90 $59.90 $57.96 1,048
2020-07-21 $61.35 $61.35 $60.60 $60.60 $58.64 2,200
2020-07-20 $59.00 $59.84 $57.54 $58.75 $56.85 5,247
2020-07-17 $58.85 $58.85 $58.85 $58.85 $56.94 758
2020-07-16 $58.00 $58.00 $58.00 $58.00 $56.12 338
2020-07-15 $59.33 $59.45 $58.20 $59.25 $57.33 3,652
2020-07-14 $56.15 $59.67 $56.15 $59.35 $57.43 2,414
2020-07-13 $57.85 $57.85 $57.85 $57.85 $55.98 200
2020-07-10 $58.55 $58.55 $56.76 $57.85 $55.98 4,486
2020-07-09 $58.33 $58.33 $57.50 $57.75 $55.88 965
2020-07-08 $55.86 $59.00 $55.86 $59.00 $57.09 553
2020-07-07 $57.76 $60.56 $57.76 $59.60 $57.67 2,074
2020-07-06 $59.15 $60.60 $59.15 $60.60 $58.64 1,475
2020-07-02 $59.41 $63.21 $59.41 $63.21 $61.16 754
2020-07-01 $59.11 $63.44 $59.11 $61.85 $59.85 778
2020-06-30 $64.97 $64.97 $60.08 $63.50 $61.44 808
2020-06-29 $64.48 $64.48 $59.29 $63.10 $61.06 924
2020-06-26 $65.83 $65.83 $63.00 $63.00 $60.96 2,199
2020-06-25 $63.90 $63.90 $62.97 $63.75 $61.69 502
2020-06-24 $68.15 $68.15 $63.38 $64.75 $62.65 1,001
2020-06-23 $67.50 $67.50 $65.43 $66.75 $64.59 2,544
2020-06-22 $65.50 $67.70 $65.50 $67.00 $64.83 1,502
2020-06-19 $65.50 $65.50 $64.85 $64.85 $62.75 1,671
2020-06-18 $62.83 $63.15 $62.83 $63.15 $61.11 560
2020-06-17 $65.94 $65.94 $62.11 $63.75 $61.69 739
2020-06-16 $64.63 $64.63 $64.63 $64.63 $62.54 436
2020-06-15 $62.29 $62.29 $59.53 $61.50 $59.51 2,533
2020-06-12 $59.00 $61.44 $59.00 $60.06 $58.12 1,384
2020-06-11 $58.72 $59.27 $57.76 $58.25 $56.36 1,504
2020-06-10 $62.10 $62.10 $61.75 $61.75 $59.75 1,334
2020-06-09 $60.68 $60.68 $58.33 $60.25 $58.30 12,728
2020-06-08 $60.68 $60.68 $58.40 $59.80 $57.86 2,785
2020-06-05 $59.24 $59.24 $56.75 $59.07 $57.16 4,831
2020-06-04 $58.68 $58.68 $56.35 $57.40 $55.54 1,478
2020-06-03 $58.83 $58.83 $57.50 $57.90 $56.03 2,876
2020-06-02 $56.70 $58.28 $56.70 $58.28 $56.39 1,406
2020-06-01 $58.61 $58.61 $57.90 $58.10 $56.22 964
2020-05-29 $60.59 $60.59 $58.13 $58.13 $56.25 1,865
2020-05-28 $57.52 $57.52 $57.00 $57.00 $55.15 560
2020-05-27 $55.20 $55.20 $55.20 $55.20 $53.41 1,677
2020-05-26 $53.39 $53.39 $53.39 $53.39 $51.66 250
2020-05-22 $52.54 $52.54 $52.54 $52.54 $50.84 0
2020-05-21 $52.00 $52.54 $52.00 $52.54 $50.84 315
2020-05-20 $54.00 $54.00 $54.00 $54.00 $52.25 305
2020-05-19 $52.21 $54.33 $52.21 $54.33 $52.57 250
2020-05-18 $52.58 $52.58 $52.58 $52.58 $50.88 0
2020-05-15 $52.58 $52.58 $52.58 $52.58 $50.88 1,490
2020-05-14 $52.58 $52.58 $52.58 $52.58 $50.88 197
2020-05-13 $52.58 $52.58 $52.58 $52.58 $50.88 5,422
2020-05-12 $52.58 $52.58 $52.58 $52.58 $50.88 185
2020-05-11 $52.58 $52.58 $52.58 $52.58 $50.88 0
2020-05-08 $52.58 $52.58 $52.58 $52.58 $50.88 8
2020-05-07 $52.58 $52.58 $52.58 $52.58 $50.88 2,066
2020-05-06 $52.58 $52.58 $52.58 $52.58 $50.88 0
2020-05-05 $52.58 $52.58 $52.58 $52.58 $50.88 0
2020-05-04 $52.58 $52.58 $52.58 $52.58 $50.88 150
2020-05-01 $52.67 $52.67 $52.67 $52.67 $50.96 100
2020-04-30 $55.41 $58.09 $55.41 $58.09 $56.21 1,400
2020-04-29 $58.09 $58.09 $58.09 $58.09 $56.21 30
2020-04-28 $55.41 $58.09 $55.41 $58.09 $56.21 218
2020-04-27 $56.06 $56.30 $56.06 $56.30 $54.48 205
2020-04-24 $49.25 $49.25 $49.25 $49.25 $47.66 295
2020-04-23 $49.25 $49.25 $49.25 $49.25 $47.66 5,609
2020-04-22 $49.25 $49.25 $49.25 $49.25 $47.66 1,110
2020-04-21 $48.90 $49.25 $48.90 $49.25 $47.66 622
2020-04-20 $53.10 $53.10 $53.10 $53.10 $51.38 700
2020-04-17 $49.94 $53.10 $49.94 $53.10 $51.38 835
2020-04-16 $49.50 $49.50 $49.50 $49.50 $47.90 25
2020-04-15 $49.50 $49.50 $49.50 $49.50 $47.90 0
2020-04-14 $47.48 $49.50 $47.48 $49.50 $47.90 400
2020-04-13 $49.14 $49.14 $49.14 $49.14 $47.55 8,353
2020-04-09 $52.06 $52.06 $52.06 $52.06 $50.37 17
2020-04-08 $52.06 $52.06 $52.06 $52.06 $50.37 3,072
2020-04-07 $48.45 $48.45 $48.45 $48.45 $46.88 0
2020-04-06 $48.45 $48.45 $48.45 $48.45 $46.88 598
2020-04-03 $48.89 $48.89 $48.89 $48.89 $47.30 0
2020-04-02 $48.89 $48.89 $48.89 $48.89 $47.30 0
2020-04-01 $48.89 $48.89 $48.89 $48.89 $47.30 1,301
2020-03-31 $48.89 $48.89 $48.89 $48.89 $47.30 23,270
2020-03-30 $49.20 $49.20 $49.20 $49.20 $47.61 100
2020-03-27 $44.70 $44.70 $44.70 $44.70 $42.85 0
2020-03-26 $44.25 $44.70 $44.25 $44.70 $42.85 2,003
2020-03-25 $39.91 $39.91 $39.91 $39.91 $38.26 0
2020-03-24 $39.91 $39.91 $39.91 $39.91 $38.26 183
2020-03-23 $39.84 $39.91 $39.84 $39.91 $38.26 374
2020-03-20 $40.39 $40.39 $40.39 $40.39 $38.72 14
2020-03-19 $40.39 $40.39 $40.30 $40.39 $38.72 4,326
2020-03-18 $44.00 $44.00 $40.74 $40.74 $39.05 3,179
2020-03-17 $42.29 $42.29 $42.29 $42.29 $40.54 115
2020-03-16 $44.70 $44.70 $42.00 $42.00 $40.26 1,250
2020-03-13 $46.63 $46.63 $46.63 $46.63 $44.70 2,600
2020-03-12 $46.63 $46.63 $46.63 $46.63 $44.70 178
2020-03-11 $50.91 $50.91 $50.91 $50.91 $48.80 5
2020-03-10 $50.91 $50.91 $50.91 $50.91 $48.80 404
2020-03-09 $53.48 $53.48 $53.48 $53.48 $51.27 1
2020-03-06 $53.48 $53.48 $53.48 $53.48 $51.27 0
2020-03-05 $53.57 $53.57 $53.48 $53.48 $51.27 2,231
2020-03-04 $51.86 $51.86 $51.86 $51.86 $49.71 198
2020-03-03 $52.13 $52.13 $51.86 $51.86 $49.71 1,100
2020-03-02 $51.86 $51.86 $51.86 $51.86 $49.71 81
2020-02-28 $52.13 $52.13 $51.86 $51.86 $49.71 308
2020-02-27 $57.47 $57.47 $57.47 $57.47 $55.09 9
2020-02-26 $57.47 $57.47 $57.47 $57.47 $55.09 221
2020-02-25 $57.47 $57.47 $57.47 $57.47 $55.09 0
2020-02-24 $56.00 $57.47 $56.00 $57.47 $55.09 455
2020-02-21 $57.53 $57.53 $57.53 $57.53 $55.15 1,220
2020-02-20 $58.49 $58.49 $58.49 $58.49 $56.07 10
2020-02-19 $58.49 $58.49 $58.49 $58.49 $56.07 63
2020-02-18 $58.49 $58.49 $58.49 $58.49 $56.07 81
2020-02-14 $58.49 $58.49 $58.49 $58.49 $56.07 20
2020-02-13 $58.49 $58.49 $58.49 $58.49 $56.07 435
2020-02-12 $58.49 $58.49 $58.49 $58.49 $56.07 600
2020-02-11 $57.78 $57.78 $57.78 $57.78 $55.39 9
2020-02-10 $57.78 $57.78 $57.78 $57.78 $55.39 0
2020-02-07 $57.78 $57.78 $57.78 $57.78 $55.39 3
2020-02-06 $57.78 $57.78 $57.78 $57.78 $55.39 80
2020-02-04 $57.78 $57.78 $57.78 $57.78 $55.39 200
2020-02-03 $62.50 $62.50 $62.50 $62.50 $59.91 102
2020-01-31 $62.50 $62.50 $62.50 $62.50 $59.91 87
2020-01-30 $62.50 $62.50 $62.50 $62.50 $59.91 18
2020-01-29 $62.50 $62.50 $62.50 $62.50 $59.91 734
2020-01-28 $62.81 $62.81 $62.81 $62.81 $60.21 105
2020-01-27 $60.90 $60.90 $60.90 $60.90 $58.38 7
2020-01-24 $60.90 $60.90 $60.90 $60.90 $58.38 0
2020-01-23 $60.90 $60.90 $60.90 $60.90 $58.38 2
2020-01-22 $60.91 $60.91 $60.90 $60.90 $58.38 204
2020-01-21 $64.50 $64.50 $64.50 $64.50 $61.83 0
2020-01-17 $64.50 $64.50 $64.50 $64.50 $61.83 1,928
2020-01-16 $63.89 $63.89 $63.89 $63.89 $61.25 75
2020-01-15 $63.66 $63.89 $63.66 $63.89 $61.25 200
2020-01-14 $63.10 $63.10 $63.10 $63.10 $60.49 0
2020-01-13 $63.10 $63.10 $63.10 $63.10 $60.49 0
2020-01-10 $63.10 $63.10 $63.10 $63.10 $60.49 7
2020-01-09 $63.10 $63.10 $63.10 $63.10 $60.49 1,336
2020-01-08 $62.12 $62.12 $62.12 $62.12 $59.55 0
2020-01-07 $62.12 $62.12 $62.12 $62.12 $59.55 0
2020-01-06 $62.12 $62.12 $62.12 $62.12 $59.55 100
2020-01-03 $62.32 $62.32 $62.32 $62.32 $59.74 1
2020-01-02 $62.32 $62.32 $62.32 $62.32 $59.74 5
2019-12-31 $62.32 $62.32 $62.32 $62.32 $59.74 0
2019-12-30 $62.32 $62.32 $62.32 $62.32 $59.74 0
2019-12-27 $62.32 $62.32 $62.32 $62.32 $59.74 17
2019-12-26 $62.32 $62.32 $62.32 $62.32 $59.74 0
2019-12-24 $62.32 $62.32 $62.32 $62.32 $59.74 0
2019-12-23 $62.32 $62.32 $62.32 $62.32 $59.74 0
2019-12-20 $62.28 $62.32 $62.28 $62.32 $59.74 391
2019-12-19 $61.50 $62.00 $61.50 $62.00 $59.43 711
2019-12-18 $58.27 $58.27 $58.27 $58.27 $55.86 0
2019-12-17 $58.27 $58.27 $58.27 $58.27 $55.86 0
2019-12-16 $58.27 $58.27 $58.27 $58.27 $55.86 5
2019-12-13 $58.27 $58.27 $58.27 $58.27 $55.86 0
2019-12-12 $58.27 $58.27 $58.27 $58.27 $55.86 4
2019-12-11 $58.27 $58.27 $58.27 $58.27 $55.86 99
2019-12-10 $58.27 $58.27 $58.27 $58.27 $55.86 10
2019-12-09 $58.27 $58.27 $58.27 $58.27 $55.86 8
2019-12-06 $58.27 $58.27 $58.27 $58.27 $55.86 53
2019-12-05 $58.27 $58.27 $58.27 $58.27 $55.86 106
2019-12-04 $58.27 $58.27 $58.27 $58.27 $55.86 100
2019-12-03 $58.55 $58.55 $58.55 $58.55 $56.13 6
2019-12-02 $58.55 $58.55 $58.55 $58.55 $56.13 10
2019-11-29 $58.55 $58.55 $58.55 $58.55 $56.13 0
2019-11-27 $58.55 $58.55 $58.55 $58.55 $56.13 631
2019-11-26 $58.31 $58.31 $58.31 $58.31 $55.90 72
2019-11-25 $58.31 $58.31 $58.31 $58.31 $55.90 11
2019-11-22 $58.20 $58.31 $58.20 $58.31 $55.90 504
2019-11-21 $57.95 $57.95 $57.95 $57.95 $55.55 360
2019-11-20 $57.95 $57.95 $57.95 $57.95 $55.55 6
2019-11-19 $57.95 $57.95 $57.95 $57.95 $55.55 2
2019-11-18 $57.95 $57.95 $57.95 $57.95 $55.55 301
2019-11-15 $57.96 $57.96 $57.96 $57.96 $55.56 0
2019-11-14 $57.96 $57.96 $57.96 $57.96 $55.56 0
2019-11-13 $57.96 $57.96 $57.96 $57.96 $55.56 2
2019-11-12 $57.96 $57.96 $57.96 $57.96 $55.56 20
2019-11-11 $57.96 $57.96 $57.96 $57.96 $55.56 0
2019-11-08 $57.96 $57.96 $57.96 $57.96 $55.56 4
2019-11-07 $57.96 $57.96 $57.96 $57.96 $55.56 377
2019-11-06 $58.04 $58.04 $58.04 $58.04 $55.64 0
2019-11-05 $58.04 $58.04 $58.04 $58.04 $55.64 233
2019-11-04 $59.05 $59.05 $59.05 $59.05 $56.61 0
2019-11-01 $59.05 $59.05 $59.05 $59.05 $56.61 0
2019-10-31 $59.05 $59.05 $59.05 $59.05 $56.61 150
2019-10-30 $57.55 $57.55 $57.55 $57.55 $55.17 0
2019-10-29 $57.55 $57.55 $57.55 $57.55 $55.17 0
2019-10-28 $57.28 $57.55 $57.28 $57.55 $55.17 300
2019-10-25 $56.34 $56.34 $56.34 $56.34 $54.01 5
2019-10-24 $56.34 $56.34 $56.34 $56.34 $54.01 1,050
2019-10-23 $56.34 $56.34 $56.34 $56.34 $54.01 900
2019-10-22 $57.50 $57.50 $57.50 $57.50 $55.12 0
2019-10-21 $57.50 $57.50 $57.50 $57.50 $55.12 0
2019-10-18 $57.50 $57.50 $57.50 $57.50 $55.12 49,539
2019-10-17 $56.50 $56.50 $56.50 $56.50 $54.16 1
2019-10-16 $57.50 $57.50 $57.50 $57.50 $55.12 0
2019-10-15 $57.50 $57.50 $57.50 $57.50 $55.12 0
2019-10-14 $57.50 $57.50 $57.50 $57.50 $55.12 0
2019-10-11 $57.50 $57.50 $57.50 $57.50 $55.12 950
2019-10-10 $57.53 $57.53 $57.53 $57.53 $55.15 0
2019-10-09 $57.53 $57.53 $57.53 $57.53 $55.15 0
2019-10-08 $57.53 $57.53 $57.53 $57.53 $55.15 0
2019-10-07 $57.53 $57.53 $57.53 $57.53 $55.15 215
2019-10-04 $55.03 $55.45 $55.03 $55.45 $53.15 210
2019-10-03 $55.86 $55.86 $55.86 $55.86 $53.55 0
2019-10-02 $55.86 $55.86 $55.86 $55.86 $53.55 20
2019-10-01 $55.86 $55.86 $55.86 $55.86 $53.55 515
2019-09-30 $53.66 $53.66 $53.66 $53.66 $51.44 0
2019-09-27 $53.66 $53.66 $53.66 $53.66 $51.44 0
2019-09-26 $53.66 $53.66 $53.66 $53.66 $51.00 0
2019-09-25 $53.66 $53.66 $53.66 $53.66 $51.00 0
2019-09-24 $53.66 $53.66 $53.66 $53.66 $51.00 14
2019-09-23 $53.66 $53.66 $53.66 $53.66 $51.00 0
2019-09-20 $53.66 $53.66 $53.66 $53.66 $51.00 0
2019-09-19 $53.66 $53.66 $53.66 $53.66 $51.00 0
2019-09-18 $53.66 $53.66 $53.66 $53.66 $51.00 0
2019-09-17 $53.37 $53.66 $53.37 $53.66 $51.00 222
2019-09-16 $53.26 $53.26 $53.26 $53.26 $50.62 2
2019-09-13 $53.26 $53.26 $53.26 $53.26 $50.62 0
2019-09-12 $53.26 $53.26 $53.26 $53.26 $50.62 0
2019-09-11 $53.26 $53.26 $53.26 $53.26 $50.62 0
2019-09-10 $53.26 $53.26 $53.26 $53.26 $50.62 0
2019-09-09 $53.26 $53.26 $53.26 $53.26 $50.62 1
2019-09-06 $53.26 $53.26 $53.26 $53.26 $50.62 0
2019-09-05 $53.26 $53.26 $53.26 $53.26 $50.62 105
2019-09-04 $53.60 $53.60 $53.11 $53.11 $50.47 300
2019-09-03 $53.63 $53.63 $53.63 $53.63 $50.97 1
2019-08-30 $53.63 $53.63 $53.63 $53.63 $50.97 0
2019-08-29 $53.63 $53.63 $53.63 $53.63 $50.97 208
2019-08-28 $53.70 $53.70 $53.70 $53.70 $51.04 200
2019-08-27 $53.22 $54.08 $53.22 $54.08 $51.40 703
2019-08-26 $54.17 $54.17 $54.17 $54.17 $51.48 0
2019-08-23 $54.17 $54.17 $54.17 $54.17 $51.48 0
2019-08-22 $54.17 $54.17 $54.17 $54.17 $51.48 0
2019-08-21 $54.17 $54.17 $54.17 $54.17 $51.48 0
2019-08-20 $54.17 $54.17 $54.17 $54.17 $51.48 0
2019-08-19 $54.17 $54.17 $54.17 $54.17 $51.48 359
2019-08-16 $53.10 $53.10 $53.10 $53.10 $50.47 90
2019-08-15 $53.10 $53.10 $53.10 $53.10 $50.47 202
2019-08-14 $52.89 $53.09 $52.89 $53.09 $50.46 100
2019-08-13 $52.89 $53.09 $52.89 $53.09 $50.46 50
2019-08-12 $52.89 $53.09 $52.89 $53.09 $50.46 13
2019-08-09 $52.89 $53.09 $52.89 $53.09 $50.46 100
2019-08-08 $53.09 $53.09 $53.09 $53.09 $50.46 0
2019-08-07 $53.09 $53.09 $53.09 $53.09 $50.46 60
2019-08-06 $52.89 $53.09 $52.89 $53.09 $50.46 200
2019-08-05 $56.45 $56.45 $56.45 $56.45 $53.65 100
2019-08-02 $56.45 $56.45 $56.45 $56.45 $53.65 100
2019-08-01 $56.45 $56.45 $56.45 $56.45 $53.65 80
2019-07-31 $56.45 $56.45 $56.45 $56.45 $53.65 8
2019-07-30 $56.45 $56.45 $56.45 $56.45 $53.65 3,700
2019-07-29 $56.45 $56.45 $56.45 $56.45 $53.65 3,700
2019-07-26 $56.45 $56.45 $56.45 $56.45 $53.65 0
2019-07-25 $56.45 $56.45 $56.45 $56.45 $53.65 3,702
2019-07-24 $56.45 $56.45 $56.45 $56.45 $53.65 0
2019-07-23 $56.45 $56.45 $56.45 $56.45 $53.65 7
2019-07-22 $56.45 $56.45 $56.45 $56.45 $53.65 13
2019-07-19 $56.45 $56.45 $56.45 $56.45 $53.65 3
2019-07-18 $56.45 $56.45 $56.45 $56.45 $53.65 338
2019-07-17 $56.93 $56.93 $56.93 $56.93 $54.11 0
2019-07-16 $56.93 $56.93 $56.93 $56.93 $54.11 25
2019-07-15 $56.93 $56.93 $56.93 $56.93 $54.11 1
2019-07-12 $56.93 $56.93 $56.93 $56.93 $54.11 0
2019-07-11 $56.93 $56.93 $56.93 $56.93 $54.11 23
2019-07-10 $56.93 $56.93 $56.93 $56.93 $54.11 222
2019-07-09 $57.45 $57.45 $57.45 $57.45 $54.60 458
2019-07-08 $57.89 $57.89 $57.89 $57.89 $55.02 0
2019-07-05 $57.89 $57.89 $57.89 $57.89 $55.02 0
2019-07-03 $57.89 $57.89 $57.89 $57.89 $55.02 325
2019-07-02 $58.00 $58.00 $58.00 $58.00 $55.12 31
2019-07-01 $58.00 $58.00 $58.00 $58.00 $55.12 5
2019-06-28 $58.00 $58.00 $58.00 $58.00 $55.12 207
2019-06-27 $58.00 $58.00 $58.00 $58.00 $55.12 0
2019-06-26 $58.00 $58.00 $58.00 $58.00 $55.12 100
2019-06-25 $57.85 $57.85 $57.85 $57.85 $54.98 100
2019-06-24 $57.26 $57.26 $57.26 $57.26 $54.42 227
2019-06-21 $57.19 $57.19 $57.19 $57.19 $54.35 400
2019-06-20 $57.19 $57.19 $57.19 $57.19 $54.35 213
2019-06-19 $56.38 $56.38 $56.38 $56.38 $53.58 13
2019-06-18 $56.38 $56.38 $56.38 $56.38 $53.58 10
2019-06-17 $56.38 $56.38 $56.38 $56.38 $53.58 15
2019-06-14 $56.38 $56.38 $56.38 $56.38 $53.58 100
2019-06-13 $56.09 $56.09 $56.09 $56.09 $53.31 1
2019-06-12 $56.09 $56.09 $56.09 $56.09 $53.31 100
2019-06-11 $56.86 $56.86 $56.86 $56.86 $54.04 50
2019-06-10 $56.86 $56.86 $56.86 $56.86 $54.04 5
2019-06-07 $56.86 $56.86 $56.86 $56.86 $54.04 14
2019-06-06 $56.86 $56.86 $56.86 $56.86 $54.04 46
2019-06-05 $56.86 $56.86 $56.86 $56.86 $54.04 0
2019-06-04 $56.47 $56.86 $56.46 $56.86 $54.04 400
2019-06-03 $54.88 $54.88 $54.88 $54.88 $52.16 400
2019-05-31 $54.88 $54.88 $54.88 $54.88 $52.16 21
2019-05-30 $54.88 $54.88 $54.88 $54.88 $52.16 420
2019-05-29 $57.67 $57.67 $57.67 $57.67 $54.81 0
2019-05-28 $57.67 $57.67 $57.67 $57.67 $54.81 3
2019-05-24 $57.67 $57.67 $57.67 $57.67 $54.81 0
2019-05-23 $57.67 $57.67 $57.67 $57.67 $54.81 42
2019-05-22 $57.67 $57.67 $57.67 $57.67 $54.81 0
2019-05-21 $57.67 $57.67 $57.67 $57.67 $54.81 121
2019-05-20 $58.89 $58.89 $58.89 $58.89 $55.97 0
2019-05-17 $58.89 $58.89 $58.89 $58.89 $55.97 1
2019-05-16 $58.89 $58.89 $58.89 $58.89 $55.97 0
2019-05-15 $58.89 $58.89 $58.89 $58.89 $55.97 0
2019-05-14 $58.89 $58.89 $58.89 $58.89 $55.97 275
2019-05-13 $57.75 $57.75 $57.75 $57.75 $54.88 120
2019-05-10 $58.52 $58.52 $58.52 $58.52 $55.62 0
2019-05-09 $58.52 $58.52 $58.52 $58.52 $55.62 0
2019-05-08 $58.52 $58.52 $58.52 $58.52 $55.62 150
2019-05-07 $59.17 $59.17 $59.17 $59.17 $56.23 25
2019-05-06 $59.17 $59.17 $59.17 $59.17 $56.23 21
2019-05-03 $59.17 $59.17 $59.17 $59.17 $56.23 500
2019-05-02 $57.27 $57.27 $57.25 $57.27 $54.43 1,235
2019-05-01 $56.32 $56.32 $56.32 $56.32 $53.53 126
2019-04-30 $57.00 $57.00 $57.00 $57.00 $54.17 15
2019-04-29 $57.00 $57.00 $57.00 $57.00 $54.17 11
2019-04-26 $57.00 $57.00 $57.00 $57.00 $54.17 50
2019-04-25 $57.00 $57.00 $57.00 $57.00 $54.17 0
2019-04-24 $57.00 $57.00 $57.00 $57.00 $54.17 1
2019-04-23 $57.00 $57.00 $57.00 $57.00 $54.17 378
2019-04-22 $55.41 $55.41 $55.41 $55.41 $52.66 482
2019-04-18 $59.62 $59.62 $59.62 $59.62 $56.66 63
2019-04-17 $59.62 $59.62 $59.62 $59.62 $56.66 671
2019-04-16 $59.62 $59.62 $59.62 $59.62 $56.66 85
2019-04-15 $59.62 $59.62 $59.62 $59.62 $56.66 104
2019-04-12 $59.62 $59.62 $59.62 $59.62 $56.66 1
2019-04-11 $59.62 $59.62 $59.62 $59.62 $56.66 2
2019-04-10 $59.62 $59.62 $59.62 $59.62 $56.66 65
2019-04-09 $59.62 $59.62 $59.62 $59.62 $56.66 8
2019-04-08 $58.34 $59.62 $58.34 $59.62 $56.66 728
2019-04-05 $60.14 $60.14 $60.14 $60.14 $57.16 0
2019-04-04 $60.14 $60.14 $60.14 $60.14 $57.16 10
2019-04-03 $60.34 $60.34 $60.14 $60.14 $57.16 402
2019-04-02 $60.92 $60.92 $60.92 $60.92 $57.90 19
2019-04-01 $60.92 $60.92 $60.92 $60.92 $57.90 19
2019-03-29 $61.12 $61.12 $60.92 $60.92 $57.90 200
2019-03-28 $59.69 $59.69 $59.69 $59.69 $56.73 0
2019-03-27 $60.44 $60.44 $59.69 $59.69 $56.73 1,270
2019-03-26 $58.33 $58.33 $58.33 $58.33 $55.44 500
2019-03-25 $58.33 $58.33 $58.33 $58.33 $55.44 0
2019-03-22 $58.56 $58.76 $58.33 $58.33 $55.44 522
2019-03-21 $62.16 $62.16 $62.16 $62.16 $59.08 77
2019-03-20 $62.16 $62.16 $62.16 $62.16 $59.08 0
2019-03-19 $61.68 $62.16 $61.68 $62.16 $59.08 585
2019-03-18 $61.19 $61.20 $61.19 $61.20 $58.16 403
2019-03-15 $61.26 $61.26 $61.26 $61.26 $58.22 28
2019-03-14 $61.26 $61.26 $61.26 $61.26 $58.22 0
2019-03-13 $61.26 $61.26 $61.26 $61.26 $58.22 0
2019-03-12 $61.26 $61.26 $61.26 $61.26 $58.22 0
2019-03-11 $61.26 $61.26 $61.26 $61.26 $58.22 0
2019-03-08 $61.26 $61.26 $61.26 $61.26 $58.22 8
2019-03-07 $61.26 $61.26 $61.26 $61.26 $58.22 520
2019-03-06 $61.26 $61.26 $61.26 $61.26 $58.22 9
2019-03-05 $61.26 $61.26 $61.26 $61.26 $58.22 1,005
2019-03-04 $63.18 $63.18 $63.18 $63.18 $60.05 0
2019-03-01 $63.18 $63.18 $63.18 $63.18 $60.05 6,000
2019-02-28 $63.18 $63.18 $63.18 $63.18 $60.05 0
2019-02-27 $63.18 $63.18 $63.18 $63.18 $60.05 0
2019-02-26 $63.18 $63.18 $63.18 $63.18 $60.05 10
2019-02-25 $63.18 $63.40 $63.18 $63.18 $60.05 854
2019-02-20 $61.55 $61.55 $61.55 $61.55 $58.50 201
2019-02-19 $61.57 $61.82 $61.57 $61.82 $58.75 500
2019-02-15 $61.30 $62.45 $61.30 $62.45 $59.35 1,420
2019-02-14 $59.38 $59.38 $59.38 $59.38 $56.43 100
2019-02-13 $61.88 $61.88 $61.88 $61.88 $58.81 0
2019-02-12 $61.88 $61.88 $61.88 $61.88 $58.81 0
2019-02-11 $61.88 $61.88 $61.88 $61.88 $58.81 26
2019-02-08 $61.88 $61.88 $61.88 $61.88 $58.81 0
2019-02-07 $61.88 $61.88 $61.88 $61.88 $58.81 100
2019-02-06 $61.88 $61.88 $61.88 $61.88 $58.81 103
2019-02-05 $61.40 $61.40 $61.40 $61.40 $58.35 0
2019-02-04 $61.40 $61.40 $61.40 $61.40 $58.35 303
2019-02-01 $60.27 $60.27 $60.27 $60.27 $57.28 1
2019-01-31 $60.27 $60.27 $60.27 $60.27 $57.28 115
2019-01-30 $59.62 $59.62 $59.62 $59.62 $56.66 100
2019-01-29 $58.47 $58.47 $58.47 $58.47 $55.57 11
2019-01-28 $58.47 $58.47 $58.47 $58.47 $55.57 0
2019-01-25 $59.30 $59.30 $58.47 $58.47 $55.57 506
2019-01-24 $59.53 $59.53 $59.53 $59.53 $56.58 402
2019-01-23 $59.60 $59.60 $59.60 $59.60 $56.64 10
2019-01-22 $59.61 $59.61 $59.60 $59.60 $56.64 300
2019-01-18 $59.51 $59.51 $59.51 $59.51 $56.56 260
2019-01-17 $58.35 $58.35 $58.35 $58.35 $55.45 0
2019-01-16 $58.35 $58.35 $58.35 $58.35 $55.45 710
2019-01-15 $58.35 $58.35 $58.35 $58.35 $55.45 1
2019-01-14 $59.00 $59.00 $58.30 $58.35 $55.45 12,323
2019-01-11 $59.00 $59.00 $59.00 $59.00 $56.07 1
2019-01-10 $59.00 $59.00 $59.00 $59.00 $56.07 28
2019-01-09 $59.00 $59.00 $59.00 $59.00 $56.07 231
2019-01-08 $59.00 $59.00 $59.00 $59.00 $56.07 189
2019-01-07 $60.00 $60.06 $60.00 $60.06 $57.08 3,004
2019-01-04 $60.50 $60.50 $60.50 $60.50 $57.50 128
2019-01-03 $55.17 $58.86 $55.17 $58.73 $55.82 1,523
2018-12-31 $55.27 $55.27 $55.27 $55.27 $52.53 11
2018-12-28 $55.27 $55.27 $55.27 $55.27 $52.53 5
2018-12-27 $55.27 $55.27 $55.27 $55.27 $52.53 1,313
2018-12-26 $56.80 $56.80 $56.80 $56.80 $53.98 0
2018-12-24 $56.80 $56.80 $56.80 $56.80 $53.98 0
2018-12-21 $56.80 $56.80 $56.80 $56.80 $53.98 114
2018-12-20 $57.30 $57.30 $56.96 $56.96 $54.13 1,090
2018-12-19 $60.00 $60.00 $59.21 $59.21 $56.27 1,313
2018-12-18 $60.20 $60.20 $60.00 $60.00 $57.02 341
2018-12-17 $61.99 $61.99 $61.99 $61.99 $58.91 10
2018-12-14 $61.40 $61.99 $61.40 $61.99 $58.91 1,728
2018-12-13 $61.40 $61.40 $61.40 $61.40 $58.35 517
2018-12-12 $61.40 $61.40 $61.40 $61.40 $58.35 0
2018-12-11 $61.40 $61.40 $61.40 $61.40 $58.35 13
2018-12-10 $61.40 $61.40 $61.40 $61.40 $58.35 100
2018-12-07 $61.40 $61.40 $61.40 $61.40 $58.35 89
2018-12-06 $62.40 $62.40 $61.40 $61.40 $58.35 314
2018-12-04 $64.90 $64.90 $64.90 $64.90 $61.68 3
2018-12-03 $64.90 $64.90 $64.90 $64.90 $61.68 53
2018-11-30 $64.90 $64.90 $64.90 $64.90 $61.68 300
2018-11-29 $63.33 $64.18 $63.33 $64.18 $61.00 230
2018-11-28 $69.29 $69.29 $69.29 $69.29 $65.85 0
2018-11-27 $69.29 $69.29 $69.29 $69.29 $65.85 33
2018-11-26 $69.29 $69.29 $69.29 $69.29 $65.85 302
2018-11-23 $70.32 $70.32 $70.32 $70.32 $66.83 244
2018-11-21 $69.13 $69.13 $69.13 $69.13 $65.70 191
2018-11-20 $65.73 $65.73 $65.73 $65.73 $62.47 15
2018-11-19 $65.73 $65.73 $65.73 $65.73 $62.47 48
2018-11-16 $65.73 $65.73 $65.73 $65.73 $62.47 3
2018-11-15 $65.73 $65.73 $65.73 $65.73 $62.47 100
2018-11-14 $65.73 $65.73 $65.73 $65.73 $62.47 106
2018-11-13 $64.40 $65.73 $63.77 $65.73 $62.47 1,229
2018-11-12 $64.43 $64.43 $64.43 $64.43 $61.23 0
2018-11-09 $64.43 $64.43 $64.43 $64.43 $61.23 210
2018-11-08 $66.50 $66.50 $65.33 $65.33 $62.09 1,076
2018-11-07 $64.14 $64.14 $64.14 $64.14 $60.96 23
2018-11-06 $64.14 $64.14 $64.14 $64.14 $60.96 0
2018-11-05 $62.11 $64.14 $62.11 $64.14 $60.96 2,289
2018-11-02 $64.26 $64.26 $64.22 $64.22 $61.03 323
2018-11-01 $62.10 $62.10 $60.29 $60.53 $57.53 700
2018-10-31 $63.22 $63.22 $63.22 $63.22 $60.08 1
2018-10-30 $63.32 $63.32 $63.22 $63.22 $60.08 260
2018-10-29 $63.85 $63.85 $62.60 $62.60 $59.49 1,575
2018-10-26 $64.14 $64.14 $64.14 $64.14 $60.96 360
2018-10-25 $62.35 $64.49 $62.35 $64.49 $61.29 3,238
2018-10-24 $64.51 $64.51 $64.51 $64.51 $61.31 1,208
2018-10-23 $64.50 $64.50 $64.50 $64.50 $61.30 0
2018-10-22 $62.60 $64.50 $62.60 $64.50 $61.30 600
2018-10-19 $65.50 $65.50 $65.50 $65.50 $62.25 7
2018-10-18 $65.50 $65.50 $65.50 $65.50 $62.25 300
2018-10-17 $65.00 $65.00 $65.00 $65.00 $61.77 26
2018-10-16 $65.00 $65.00 $65.00 $65.00 $61.77 80
2018-10-15 $65.00 $65.00 $65.00 $65.00 $61.77 500
2018-10-12 $64.34 $64.34 $64.34 $64.34 $61.15 322
2018-10-11 $64.34 $64.34 $64.34 $64.34 $61.15 0
2018-10-10 $64.34 $64.34 $64.34 $64.34 $61.15 100
2018-10-09 $66.00 $66.00 $66.00 $66.00 $62.73 1,000
2018-10-08 $66.00 $66.00 $66.00 $66.00 $62.73 37
2018-10-05 $66.00 $66.00 $66.00 $66.00 $62.73 0
2018-10-04 $66.34 $66.34 $65.30 $66.00 $62.73 2,900
2018-10-03 $68.52 $68.52 $68.52 $68.52 $65.12 210
2018-10-02 $65.86 $65.86 $65.86 $65.86 $62.59 165
2018-10-01 $65.86 $65.86 $65.86 $65.86 $62.59 200
2018-09-28 $64.55 $64.55 $64.55 $64.55 $61.35 215
2018-09-27 $64.93 $64.93 $64.93 $64.93 $61.71 200
2018-09-26 $64.00 $64.20 $64.00 $64.20 $61.01 200
2018-09-25 $63.48 $63.62 $63.48 $63.62 $60.10 210
2018-09-24 $64.00 $64.00 $63.40 $63.40 $59.89 453
2018-09-21 $63.50 $63.50 $63.50 $63.50 $59.99 293
2018-09-20 $63.56 $63.56 $63.56 $63.56 $60.04 259
2018-09-19 $63.51 $63.51 $63.51 $63.51 $60.00 20
2018-09-18 $63.09 $64.02 $63.09 $63.51 $60.00 432
2018-09-17 $60.80 $60.80 $60.80 $60.80 $57.44 10
2018-09-14 $60.80 $60.80 $60.80 $60.80 $57.44 0
2018-09-13 $60.80 $60.80 $60.80 $60.80 $57.44 300
2018-09-12 $58.25 $58.25 $58.25 $58.25 $55.03 0
2018-09-11 $57.92 $58.25 $57.92 $58.25 $55.03 2,122
2018-09-10 $58.03 $58.03 $58.03 $58.03 $54.82 200
2018-09-07 $57.87 $57.87 $57.50 $57.50 $54.32 654
2018-09-06 $57.23 $57.23 $57.23 $57.23 $54.06 0
2018-09-05 $57.23 $57.23 $57.23 $57.23 $54.06 0
2018-09-04 $57.23 $57.23 $57.23 $57.23 $54.06 200
2018-08-31 $57.20 $57.20 $57.20 $57.20 $54.03 106
2018-08-30 $57.20 $57.20 $57.20 $57.20 $54.03 300
2018-08-29 $57.18 $57.18 $57.18 $57.18 $54.01 88
2018-08-28 $57.18 $57.18 $57.18 $57.18 $54.01 100
2018-08-27 $55.75 $55.75 $55.75 $55.75 $52.66 0
2018-08-24 $56.00 $56.00 $55.75 $55.75 $52.66 393
2018-08-23 $55.42 $55.42 $55.37 $55.37 $52.31 600
2018-08-22 $55.16 $55.16 $55.16 $55.16 $52.11 601
2018-08-21 $55.84 $55.84 $55.84 $55.84 $52.75 500
2018-08-20 $56.13 $56.13 $56.13 $56.13 $53.02 108
2018-08-17 $55.50 $56.13 $55.50 $56.13 $53.02 1,366
2018-08-16 $54.89 $54.89 $54.89 $54.89 $51.85 4
2018-08-15 $54.89 $54.89 $54.89 $54.89 $51.85 1,400
2018-08-14 $54.45 $54.50 $54.45 $54.50 $51.48 300
2018-08-13 $54.07 $54.07 $54.07 $54.07 $51.08 20
2018-08-10 $54.07 $54.17 $54.07 $54.07 $51.08 700
2018-08-09 $54.45 $54.45 $54.45 $54.45 $51.44 10
2018-08-08 $54.45 $54.45 $54.45 $54.45 $51.44 0
2018-08-07 $54.45 $54.45 $54.45 $54.45 $51.44 100
2018-08-06 $54.48 $54.48 $54.48 $54.48 $51.46 200
2018-08-03 $55.00 $55.23 $55.00 $55.23 $52.17 336
2018-08-02 $55.25 $55.25 $54.13 $54.13 $51.13 2,426
2018-08-01 $55.94 $55.94 $55.94 $55.94 $52.84 1,050
2018-07-31 $54.07 $55.39 $54.07 $55.39 $52.32 1,277
2018-07-30 $52.53 $53.21 $52.53 $53.21 $50.27 316
2018-07-27 $51.12 $51.12 $51.12 $51.12 $48.29 500
2018-07-26 $52.51 $52.51 $52.51 $52.51 $49.60 50
2018-07-25 $52.51 $52.51 $52.51 $52.51 $49.60 1,200
2018-07-24 $52.51 $52.51 $52.51 $52.51 $49.60 0
2018-07-23 $51.80 $52.51 $51.80 $52.51 $49.60 419
2018-07-20 $51.04 $51.04 $51.04 $51.04 $48.22 50
2018-07-19 $51.04 $51.04 $51.04 $51.04 $48.22 8
2018-07-18 $51.04 $51.04 $51.04 $51.04 $48.22 0
2018-07-17 $51.00 $51.04 $51.00 $51.04 $48.22 2,208
2018-07-16 $50.16 $50.16 $50.16 $50.16 $47.38 235
2018-07-13 $49.55 $49.55 $49.55 $49.55 $46.80 204
2018-07-12 $49.00 $49.00 $49.00 $49.00 $46.29 42
2018-07-11 $48.91 $49.00 $48.91 $49.00 $46.29 2,254
2018-07-10 $50.52 $51.21 $50.52 $51.21 $48.38 4,300
2018-07-09 $50.52 $50.52 $50.52 $50.52 $47.72 0
2018-07-06 $50.52 $50.52 $50.52 $50.52 $47.72 302
2018-07-05 $50.00 $50.00 $50.00 $50.00 $47.23 0
2018-07-03 $50.00 $50.00 $50.00 $50.00 $47.23 20
2018-07-02 $50.00 $50.00 $50.00 $50.00 $47.23 600
2018-06-29 $50.78 $50.78 $50.78 $50.78 $47.97 0
2018-06-28 $50.78 $50.78 $50.78 $50.78 $47.97 400
2018-06-27 $52.00 $52.00 $52.00 $52.00 $49.12 0
2018-06-26 $52.00 $52.00 $52.00 $52.00 $49.12 28
2018-06-25 $52.00 $52.00 $52.00 $52.00 $49.12 42
2018-06-22 $52.00 $52.00 $52.00 $52.00 $49.12 0
2018-06-21 $52.00 $52.00 $52.00 $52.00 $49.12 400
2018-06-20 $51.61 $52.00 $51.61 $52.00 $49.12 452
2018-06-19 $51.45 $51.45 $51.45 $51.45 $48.60 8
2018-06-18 $51.45 $51.45 $51.45 $51.45 $48.60 400
2018-06-15 $52.16 $52.16 $52.16 $52.16 $49.27 105
2018-06-14 $51.50 $51.50 $51.50 $51.50 $48.65 116
2018-06-13 $51.51 $51.51 $51.51 $51.51 $48.66 95
2018-06-12 $51.51 $51.51 $51.51 $51.51 $48.66 300
2018-06-11 $51.44 $51.44 $51.44 $51.44 $48.59 13
2018-06-08 $51.44 $51.44 $51.44 $51.44 $48.59 600
2018-06-07 $51.69 $51.69 $51.69 $51.69 $48.82 200
2018-06-06 $51.20 $51.20 $50.73 $50.74 $47.93 1,243
2018-06-05 $52.40 $52.40 $52.40 $52.40 $49.50 95
2018-06-04 $52.40 $52.40 $52.40 $52.40 $49.50 0
2018-06-01 $52.40 $52.40 $52.40 $52.40 $49.50 104
2018-05-31 $51.97 $51.97 $51.97 $51.97 $49.09 818
2018-05-30 $51.50 $51.50 $51.14 $51.21 $48.37 11,500
2018-05-29 $50.60 $51.92 $50.60 $51.92 $49.05 300
2018-05-25 $50.83 $51.29 $50.83 $51.29 $48.45 300
2018-05-24 $51.50 $51.50 $51.50 $51.50 $48.65 256
2018-05-23 $51.50 $51.50 $51.50 $51.50 $48.65 51
2018-05-22 $51.50 $51.50 $51.50 $51.50 $48.65 1
2018-05-21 $51.50 $51.50 $51.50 $51.50 $48.65 200
2018-05-18 $51.50 $52.06 $51.50 $51.50 $48.65 700
2018-05-17 $52.26 $52.26 $52.26 $52.26 $49.37 100
2018-05-16 $51.72 $51.72 $51.72 $51.72 $48.86 33
2018-05-15 $51.72 $51.72 $51.72 $51.72 $48.86 66
2018-05-14 $51.72 $51.72 $51.72 $51.72 $48.86 100
2018-05-11 $52.00 $52.25 $52.00 $52.25 $49.36 1,520
2018-05-10 $51.01 $51.50 $51.01 $51.50 $48.65 1,252
2018-05-09 $50.54 $50.54 $50.00 $50.00 $47.23 650
2018-05-08 $51.01 $51.01 $51.01 $51.01 $48.19 3
2018-05-07 $51.01 $51.01 $51.01 $51.01 $48.19 700
2018-05-04 $51.01 $51.10 $51.01 $51.10 $48.27 200
2018-05-03 $51.07 $51.07 $51.07 $51.07 $48.24 0
2018-05-02 $51.07 $51.07 $51.07 $51.07 $48.24 30
2018-05-01 $51.07 $51.07 $51.07 $51.07 $48.24 20
2018-04-30 $51.07 $51.07 $51.07 $51.07 $48.24 200
2018-04-27 $51.16 $51.16 $51.16 $51.16 $48.33 137
2018-04-26 $51.93 $51.93 $51.00 $51.00 $48.18 1,200
2018-04-25 $50.90 $50.98 $50.90 $50.98 $48.16 601
2018-04-24 $50.27 $50.27 $50.27 $50.27 $47.49 0
2018-04-23 $50.27 $50.27 $50.27 $50.27 $47.49 700
2018-04-20 $50.81 $50.81 $50.81 $50.81 $48.00 30
2018-04-19 $50.81 $50.81 $50.81 $50.81 $48.00 8,600
2018-04-18 $51.14 $51.14 $51.14 $51.14 $48.31 25
2018-04-17 $50.91 $51.14 $50.91 $51.14 $48.31 528
2018-04-16 $51.19 $51.19 $51.19 $51.19 $48.36 108
2018-04-13 $51.19 $51.19 $51.19 $51.19 $48.36 500
2018-04-12 $51.12 $51.12 $51.12 $51.12 $48.29 176
2018-04-11 $51.09 $51.09 $51.09 $51.09 $48.26 18
2018-04-10 $52.00 $52.00 $51.09 $51.09 $48.26 1,397
2018-04-09 $51.74 $51.94 $51.74 $51.86 $48.99 381
2018-04-06 $52.75 $52.75 $52.75 $52.75 $49.83 22
2018-04-05 $51.50 $53.00 $51.50 $52.75 $49.83 6,918
2018-04-04 $50.45 $50.45 $50.45 $50.45 $47.66 250
2018-04-03 $50.35 $50.56 $50.35 $50.56 $47.76 219
2018-04-02 $50.46 $52.00 $50.46 $52.00 $49.12 1,219
2018-03-29 $51.00 $51.00 $51.00 $51.00 $48.18 4,406
2018-03-28 $50.55 $50.55 $50.55 $50.55 $47.75 159
2018-03-27 $50.25 $50.25 $50.25 $50.25 $47.47 1,053
2018-03-26 $51.56 $51.56 $49.98 $50.25 $47.47 420
2018-03-23 $50.42 $50.46 $48.91 $50.46 $47.67 2,736
2018-03-22 $50.52 $50.52 $50.52 $50.52 $47.72 110
2018-03-21 $51.50 $51.50 $51.00 $51.00 $48.18 403
2018-03-20 $51.38 $52.00 $51.00 $52.00 $49.12 560
2018-03-19 $51.85 $51.85 $51.85 $51.85 $48.98 707
2018-03-16 $51.15 $52.62 $51.02 $52.60 $49.69 998
2018-03-15 $51.15 $51.15 $51.14 $51.15 $48.32 515
2018-03-14 $53.25 $53.25 $52.00 $52.00 $49.12 1,200
2018-03-13 $52.85 $52.94 $52.85 $52.94 $50.01 1,715
2018-03-12 $52.86 $52.86 $51.51 $52.00 $49.12 918
2018-03-09 $53.25 $53.25 $52.00 $52.00 $49.12 486
2018-03-08 $53.75 $53.75 $53.00 $53.50 $50.54 593
2018-03-07 $54.00 $54.00 $52.40 $52.40 $49.50 1,771
2018-03-06 $51.40 $54.77 $51.40 $52.50 $49.59 718
2018-03-05 $52.00 $52.00 $52.00 $52.00 $49.12 439
2018-03-02 $53.00 $55.50 $50.75 $52.00 $49.12 2,429
2018-03-01 $52.50 $54.00 $51.10 $51.30 $48.46 1,626
2018-02-28 $54.00 $60.00 $50.50 $54.00 $51.01 3,625
2018-02-27 $56.00 $56.00 $52.00 $55.00 $51.96 3,304
2018-02-26 $54.25 $56.00 $53.65 $54.25 $51.25 38,003
2018-02-23 $50.55 $56.00 $50.00 $54.00 $51.01 17,473
2018-02-22 $52.00 $52.00 $51.00 $51.00 $48.18 1,102
2018-02-21 $50.52 $53.80 $50.52 $53.80 $50.82 678
2018-02-20 $55.00 $55.14 $51.00 $54.98 $51.94 3,089
2018-02-16 $54.00 $56.00 $54.00 $55.08 $52.03 816
2018-02-15 $54.00 $54.00 $51.00 $51.50 $48.65 2,177
2018-02-14 $51.75 $54.00 $51.00 $54.00 $51.01 6,744
2018-02-13 $52.00 $52.00 $50.20 $51.00 $48.18 19,776
2018-02-12 $55.00 $75.00 $52.00 $56.50 $53.37 51,373
2018-02-01 $56.10 $56.10 $56.10 $56.10 $53.00 100
2018-01-26 $57.00 $57.00 $57.00 $57.00 $53.85 44
2018-01-23 $56.50 $57.00 $56.50 $57.00 $53.85 255
2018-01-19 $54.30 $54.30 $54.30 $54.30 $51.30 8,400
2017-12-13 $54.30 $54.30 $54.30 $54.30 $51.30 46
2017-12-07 $54.30 $54.30 $54.30 $54.30 $51.30 1,300
2017-10-12 $54.30 $54.30 $54.30 $54.30 $51.30 189
2017-10-11 $55.25 $55.25 $55.25 $55.25 $52.19 3,920
2017-10-05 $55.25 $55.25 $55.25 $55.25 $52.19 860
2017-09-28 $54.45 $54.45 $54.45 $54.45 $51.44 235

Shionogi & Co. Ltd (SGIOF) News Headlines

Recent Shionogi & Co. Ltd (SGIOF) News
Similar Companies to Shionogi & Co. Ltd (SGIOF) 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.