Swedish Match (SWMAF) Exchange: PINK

  1. Overview
  2. Swedish Match (SWMAF)

Data as of May 6, 2024

$10.05 ($0.00) 0.00%

Swedish Match - Daily Information
Click for more stock information on Swedish Match.
Daily Information Data
Date May 6, 2024
Open $10.05
Previous Close $10.05
High $10.05
Low $10.05
Adjusted Open $10.05
Previous Adjusted Close $10.05
Adjusted High $10.05
Adjusted Low $10.05

About Swedish Match (SWMAF)

No Description Available

Invest in Swedish Match (SWMAF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Swedish Match (SWMAF)

Date Open High Low Close Adj.Close Volume
2023-01-05 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-01-04 $10.05 $10.05 $10.05 $10.05 $10.05 0
2023-01-03 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-12-30 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-12-29 $10.05 $10.05 $10.05 $10.05 $10.05 761
2022-12-28 $10.65 $10.65 $10.65 $10.65 $10.65 0
2022-12-27 $10.65 $10.65 $10.65 $10.65 $10.65 180,000
2022-12-23 $11.00 $11.00 $10.65 $10.65 $10.65 1,120
2022-12-22 $10.70 $10.70 $10.70 $10.70 $10.70 0
2022-12-21 $10.70 $10.70 $10.70 $10.70 $10.70 100
2022-12-20 $10.75 $10.80 $10.75 $10.80 $10.80 1,750
2022-12-19 $10.75 $10.75 $10.75 $10.75 $10.75 550
2022-12-16 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-12-15 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-12-14 $10.50 $10.50 $10.50 $10.50 $10.50 200
2022-12-13 $11.10 $11.10 $10.95 $10.95 $10.95 2,994
2022-12-12 $10.85 $10.85 $10.85 $10.85 $10.85 0
2022-12-09 $10.75 $10.85 $10.75 $10.85 $10.85 1,401
2022-12-08 $10.75 $10.75 $10.75 $10.75 $10.75 3,531
2022-12-07 $8.67 $8.67 $8.67 $8.67 $8.67 0
2022-12-06 $8.67 $8.67 $8.67 $8.67 $8.67 460
2022-12-05 $8.67 $8.67 $8.67 $8.67 $8.67 1,274
2022-12-02 $8.66 $8.66 $8.66 $8.66 $8.66 0
2022-12-01 $8.42 $10.95 $8.42 $8.66 $8.66 760
2022-11-30 $8.66 $10.70 $8.41 $8.41 $8.41 4,660
2022-11-29 $9.62 $9.62 $9.62 $9.62 $9.62 9
2022-11-28 $11.00 $11.00 $9.61 $9.62 $9.62 1,902
2022-11-25 $11.05 $11.05 $11.05 $11.05 $11.05 0
2022-11-23 $11.05 $11.05 $11.05 $11.05 $11.05 500
2022-11-22 $10.60 $10.60 $10.60 $10.60 $10.60 0
2022-11-21 $10.60 $10.60 $10.60 $10.60 $10.60 10,000
2022-11-18 $9.85 $9.85 $9.85 $9.85 $9.85 372
2022-11-17 $10.50 $10.75 $10.50 $10.75 $10.75 7,500
2022-11-16 $10.50 $10.50 $10.50 $10.50 $10.50 1,367
2022-11-15 $10.95 $10.95 $10.50 $10.50 $10.50 4,985
2022-11-14 $11.00 $11.00 $9.80 $10.96 $10.96 17,562
2022-11-11 $10.90 $11.00 $9.80 $11.00 $11.00 31,555
2022-11-10 $10.70 $10.70 $9.51 $10.65 $10.65 251,795
2022-11-09 $10.70 $10.70 $10.70 $10.70 $10.61 18,152
2022-11-08 $10.55 $10.70 $10.50 $10.70 $10.61 70,671
2022-11-07 $10.55 $10.55 $10.20 $10.50 $10.42 27,323
2022-11-04 $10.35 $10.35 $8.08 $8.08 $8.02 7,521
2022-11-03 $10.00 $10.00 $9.66 $9.66 $9.58 1,100
2022-11-02 $10.02 $10.02 $10.02 $10.02 $9.94 1,953
2022-11-01 $10.30 $10.30 $10.30 $10.30 $10.22 9,000
2022-10-31 $10.55 $10.55 $10.15 $10.15 $10.07 58,424
2022-10-28 $10.50 $10.50 $9.65 $10.49 $10.41 5,810
2022-10-27 $9.65 $10.37 $9.65 $10.30 $10.22 8,079
2022-10-26 $9.66 $9.66 $9.66 $9.66 $9.58 90
2022-10-25 $9.66 $9.66 $9.66 $9.66 $9.58 50
2022-10-24 $9.66 $9.66 $9.66 $9.66 $9.58 5
2022-10-21 $9.84 $9.84 $9.66 $9.66 $9.66 2,800
2022-10-20 $9.70 $10.00 $9.70 $9.85 $9.85 101,593
2022-10-19 $9.83 $9.83 $9.83 $9.83 $9.83 22,953
2022-10-18 $9.65 $9.65 $9.65 $9.65 $9.65 1,851
2022-10-17 $9.75 $9.75 $9.75 $9.75 $9.75 2,436
2022-10-14 $9.65 $9.65 $9.65 $9.65 $9.65 410
2022-10-13 $8.30 $8.30 $8.30 $8.30 $8.30 20,546
2022-10-12 $9.61 $9.61 $9.61 $9.61 $9.61 52,000
2022-10-11 $9.73 $9.73 $9.50 $9.50 $9.50 19,731
2022-10-10 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-10-07 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-10-06 $9.85 $9.85 $9.85 $9.85 $9.85 2,000
2022-10-05 $9.85 $10.00 $9.85 $10.00 $10.00 4,981
2022-10-04 $10.65 $10.65 $10.65 $10.65 $10.65 448
2022-10-03 $9.89 $9.89 $9.89 $9.89 $9.89 395
2022-09-30 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-29 $9.82 $9.82 $9.82 $9.82 $9.82 5,252
2022-09-28 $9.80 $9.80 $9.80 $9.80 $9.80 3,200
2022-09-27 $9.84 $9.84 $9.84 $9.84 $9.84 25,000
2022-09-26 $9.84 $9.84 $9.84 $9.84 $9.84 15
2022-09-23 $9.85 $9.85 $9.84 $9.84 $9.84 1,610
2022-09-22 $10.50 $10.50 $9.70 $9.85 $9.85 1,211
2022-09-21 $10.65 $10.65 $10.50 $10.50 $10.50 816
2022-09-20 $10.30 $10.30 $10.30 $10.30 $10.30 888
2022-09-19 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-09-16 $9.80 $9.80 $9.80 $9.80 $9.80 6
2022-09-15 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-09-14 $9.73 $9.80 $9.73 $9.80 $9.80 4,513
2022-09-13 $9.46 $9.46 $9.46 $9.46 $9.46 0
2022-09-12 $9.46 $9.46 $9.46 $9.46 $9.46 915
2022-09-09 $9.46 $9.46 $9.46 $9.46 $9.46 0
2022-09-08 $9.46 $9.46 $9.46 $9.46 $9.46 915
2022-09-07 $9.46 $9.46 $9.46 $9.46 $9.46 342
2022-09-06 $10.00 $10.00 $9.46 $9.46 $9.46 3,522
2022-09-02 $9.00 $9.00 $9.00 $9.00 $9.00 23,066
2022-09-01 $9.00 $9.00 $9.00 $9.00 $9.00 23,066
2022-08-31 $10.70 $10.70 $9.00 $9.00 $9.00 1,300
2022-08-30 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-08-29 $10.15 $10.15 $10.15 $10.15 $10.15 10
2022-08-26 $10.15 $10.15 $10.15 $10.15 $10.15 100
2022-08-25 $9.95 $9.95 $9.95 $9.95 $9.95 505
2022-08-24 $10.70 $10.70 $10.70 $10.70 $10.70 0
2022-08-23 $10.70 $10.70 $10.64 $10.70 $10.70 30,092
2022-08-22 $10.00 $10.00 $10.00 $10.00 $10.00 5
2022-08-19 $10.00 $10.00 $10.00 $10.00 $10.00 1
2022-08-18 $10.00 $10.00 $10.00 $10.00 $10.00 7,131
2022-08-17 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-16 $10.30 $10.30 $10.10 $10.10 $10.10 2,769
2022-08-15 $10.40 $10.40 $10.40 $10.40 $10.40 1,620
2022-08-12 $10.25 $10.25 $10.25 $10.25 $10.25 2,000
2022-08-11 $10.65 $10.70 $10.60 $10.60 $10.60 717,884
2022-08-10 $10.62 $10.70 $9.00 $10.70 $10.70 19,200
2022-08-09 $10.50 $10.50 $10.50 $10.50 $10.50 0
2022-08-08 $10.50 $10.50 $10.50 $10.50 $10.50 512
2022-08-05 $10.30 $10.30 $10.30 $10.30 $10.30 90
2022-08-04 $10.30 $10.30 $10.30 $10.30 $10.30 15,070
2022-08-03 $10.30 $10.30 $10.30 $10.30 $10.30 515
2022-08-02 $10.45 $10.45 $10.40 $10.40 $10.40 763
2022-08-01 $10.45 $10.45 $10.45 $10.45 $10.45 530
2022-07-29 $10.20 $10.44 $10.20 $10.44 $10.44 13,708
2022-07-28 $10.25 $10.25 $10.25 $10.25 $10.25 40,000
2022-07-27 $10.25 $10.25 $10.25 $10.25 $10.25 74,621
2022-07-26 $10.25 $10.25 $10.25 $10.25 $10.25 30,100
2022-07-25 $10.35 $10.35 $10.35 $10.35 $10.35 45,000
2022-07-22 $10.40 $10.40 $10.40 $10.40 $10.40 0
2022-07-21 $10.40 $10.40 $10.40 $10.40 $10.40 472
2022-07-20 $10.39 $10.39 $10.39 $10.39 $10.39 400
2022-07-19 $10.40 $10.40 $10.40 $10.40 $10.40 705
2022-07-18 $10.15 $10.20 $10.15 $10.20 $10.20 10,895
2022-07-15 $10.00 $10.06 $10.00 $10.06 $10.06 9,519
2022-07-14 $10.15 $10.15 $10.15 $10.15 $10.15 0
2022-07-13 $10.00 $10.15 $10.00 $10.15 $10.15 43,905
2022-07-12 $10.00 $10.02 $10.00 $10.00 $10.00 11,205
2022-07-11 $10.05 $10.05 $10.05 $10.05 $10.05 1,055
2022-07-08 $10.10 $10.10 $10.10 $10.10 $10.10 10,300
2022-07-07 $9.01 $9.36 $9.01 $9.36 $9.36 730
2022-07-06 $9.90 $10.58 $9.90 $10.58 $10.58 6,525
2022-07-05 $9.18 $9.90 $9.18 $9.90 $9.90 1,490
2022-07-01 $10.25 $10.25 $10.25 $10.25 $10.25 1,000
2022-06-30 $10.25 $10.25 $10.25 $10.25 $10.25 10
2022-06-29 $10.25 $10.25 $10.25 $10.25 $10.25 5,500
2022-06-28 $10.30 $10.30 $10.25 $10.25 $10.25 15,900
2022-06-27 $10.00 $10.00 $10.00 $10.00 $10.00 3,000
2022-06-24 $9.90 $9.95 $9.90 $9.95 $9.95 18,240
2022-06-23 $9.90 $9.90 $9.90 $9.90 $9.90 2,005
2022-06-22 $9.94 $10.00 $9.94 $10.00 $10.00 123,409
2022-06-21 $9.95 $9.95 $9.51 $9.51 $9.51 103,430
2022-06-17 $9.65 $9.65 $9.50 $9.50 $9.50 1,191
2022-06-16 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-06-15 $9.96 $9.96 $9.96 $9.96 $9.96 189,546
2022-06-14 $9.96 $9.96 $9.96 $9.96 $9.96 1,020
2022-06-13 $9.80 $9.86 $9.80 $9.86 $9.86 4,656
2022-06-10 $10.09 $10.09 $10.09 $10.09 $10.09 50
2022-06-09 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-06-08 $10.09 $10.09 $10.09 $10.09 $10.09 15,010
2022-06-07 $10.04 $10.04 $10.04 $10.04 $10.04 80
2022-06-06 $10.40 $10.40 $10.04 $10.04 $10.04 2,412
2022-06-03 $10.36 $10.36 $10.36 $10.36 $10.36 319,702
2022-06-02 $10.36 $10.36 $10.36 $10.36 $10.36 0
2022-06-01 $10.36 $10.36 $10.36 $10.36 $10.36 0
2022-05-31 $10.36 $10.36 $10.36 $10.36 $10.36 0
2022-05-27 $10.36 $10.38 $10.35 $10.36 $10.36 78,519
2022-05-26 $10.40 $10.50 $10.00 $10.50 $10.50 5,428
2022-05-25 $10.40 $10.40 $10.40 $10.40 $10.40 47
2022-05-24 $10.40 $10.40 $10.40 $10.40 $10.40 27,981
2022-05-23 $10.17 $10.17 $10.17 $10.17 $10.17 15,025
2022-05-20 $10.17 $10.17 $10.17 $10.17 $10.17 50,350
2022-05-19 $10.17 $10.17 $10.17 $10.17 $10.17 59,097
2022-05-18 $10.38 $10.38 $10.38 $10.38 $10.38 50,000
2022-05-17 $10.40 $10.40 $10.38 $10.38 $10.38 7,947
2022-05-16 $10.10 $10.10 $10.10 $10.10 $10.10 20,000
2022-05-13 $10.10 $10.10 $9.90 $10.10 $10.10 13,575
2022-05-12 $10.00 $10.10 $10.00 $10.10 $10.10 4,115
2022-05-11 $10.20 $10.40 $8.55 $10.15 $10.15 26,682
2022-05-10 $7.53 $9.24 $7.53 $7.53 $7.53 4,271
2022-05-09 $9.00 $9.50 $9.00 $9.00 $9.00 5,265
2022-05-06 $8.00 $8.00 $8.00 $8.00 $8.00 200
2022-05-05 $8.00 $8.00 $8.00 $8.00 $8.00 1,000
2022-05-04 $7.70 $8.00 $7.70 $8.00 $8.00 7,100
2022-05-03 $7.50 $7.50 $7.50 $7.50 $7.50 391
2022-05-02 $8.00 $8.00 $8.00 $8.00 $8.00 64
2022-04-29 $8.00 $8.00 $8.00 $8.00 $8.00 3,800
2022-04-28 $7.70 $7.70 $7.70 $7.70 $7.70 901
2022-04-27 $7.70 $7.70 $7.70 $7.70 $7.70 50
2022-04-26 $7.70 $7.70 $7.70 $7.70 $7.61 0
2022-04-25 $8.00 $8.00 $7.70 $7.70 $7.61 2,093
2022-04-22 $8.25 $8.25 $8.25 $8.25 $8.15 0
2022-04-21 $8.25 $8.25 $8.25 $8.25 $8.15 1,000
2022-04-20 $8.25 $8.25 $8.25 $8.25 $8.15 100
2022-04-19 $8.00 $8.00 $8.00 $8.00 $7.90 1,028
2022-04-18 $7.95 $7.95 $7.95 $7.95 $7.85 1,033
2022-04-14 $8.00 $8.00 $8.00 $8.00 $7.90 430
2022-04-13 $8.10 $8.10 $8.00 $8.00 $7.90 800
2022-04-12 $8.00 $8.00 $8.00 $8.00 $7.90 0
2022-04-11 $8.00 $8.00 $8.00 $8.00 $7.90 0
2022-04-08 $8.00 $8.00 $8.00 $8.00 $7.90 3,975
2022-04-07 $7.80 $8.00 $7.80 $8.00 $7.90 1,100
2022-04-06 $7.70 $7.70 $7.70 $7.70 $7.61 50
2022-04-05 $7.70 $7.70 $7.70 $7.70 $7.61 5,000
2022-04-04 $7.70 $7.70 $7.70 $7.70 $7.61 2,500
2022-04-01 $7.00 $7.00 $7.00 $7.00 $6.92 60
2022-03-31 $7.00 $7.00 $7.00 $7.00 $6.92 0
2022-03-30 $7.00 $7.00 $7.00 $7.00 $6.92 0
2022-03-29 $7.00 $7.00 $7.00 $7.00 $6.92 0
2022-03-28 $7.75 $7.75 $7.00 $7.00 $6.92 13,740
2022-03-25 $7.47 $7.47 $7.47 $7.47 $7.38 5,460
2022-03-24 $7.47 $7.47 $7.47 $7.47 $7.38 0
2022-03-23 $7.47 $7.47 $7.47 $7.47 $7.38 5,460
2022-03-22 $7.47 $7.47 $7.47 $7.47 $7.38 2,000
2022-03-21 $7.56 $7.56 $7.56 $7.56 $7.47 7,304
2022-03-18 $7.56 $7.56 $7.56 $7.56 $7.47 7,304
2022-03-17 $7.31 $7.31 $7.31 $7.31 $7.22 2,105
2022-03-16 $7.31 $7.31 $7.31 $7.31 $7.22 5,035
2022-03-15 $7.12 $7.20 $7.05 $7.05 $6.96 14,467
2022-03-14 $7.42 $7.42 $7.42 $7.42 $7.33 251,665
2022-03-11 $7.40 $7.40 $7.00 $7.13 $7.05 5,700
2022-03-10 $7.27 $7.27 $7.20 $7.20 $7.11 1,387
2022-03-09 $7.41 $7.41 $7.41 $7.41 $7.32 0
2022-03-08 $7.41 $7.41 $7.41 $7.41 $7.32 21,697
2022-03-07 $7.30 $7.41 $7.30 $7.41 $7.32 1,917
2022-03-04 $7.50 $7.50 $7.00 $7.30 $7.21 7,339
2022-03-03 $7.42 $7.42 $7.42 $7.42 $7.33 4,980
2022-03-02 $7.40 $7.40 $7.40 $7.40 $7.31 0
2022-03-01 $7.40 $7.40 $7.40 $7.40 $7.31 600
2022-02-28 $7.40 $7.40 $7.10 $7.40 $7.31 7,643
2022-02-25 $7.45 $7.45 $7.00 $7.00 $6.92 2,327
2022-02-24 $6.80 $7.00 $6.80 $7.00 $6.92 984
2022-02-23 $7.14 $7.14 $7.08 $7.08 $6.99 1,212
2022-02-22 $7.25 $7.25 $7.10 $7.10 $7.01 257,283
2022-02-18 $7.88 $7.88 $7.88 $7.88 $7.78 0
2022-02-17 $7.88 $7.88 $7.88 $7.88 $7.78 250,450
2022-02-16 $7.80 $7.91 $7.80 $7.88 $7.78 1,898
2022-02-15 $7.80 $7.80 $7.80 $7.80 $7.71 96
2022-02-14 $8.00 $8.00 $7.50 $7.80 $7.71 3,179
2022-02-11 $7.94 $8.25 $7.94 $8.00 $7.90 1,382
2022-02-10 $7.94 $7.94 $7.94 $7.94 $7.84 3,000
2022-02-09 $8.25 $8.25 $8.25 $8.25 $8.15 500
2022-02-08 $8.50 $8.50 $7.94 $7.94 $7.84 1,261
2022-02-07 $7.94 $8.25 $7.94 $8.25 $8.15 1,425
2022-02-04 $6.98 $7.94 $6.98 $7.94 $7.84 600
2022-02-03 $7.35 $7.35 $7.35 $7.35 $7.26 0
2022-02-02 $7.35 $7.35 $7.35 $7.35 $7.26 438
2022-02-01 $8.00 $8.00 $8.00 $8.00 $7.90 62
2022-01-31 $8.00 $8.00 $8.00 $8.00 $7.90 1,000
2022-01-28 $7.45 $7.45 $7.45 $7.45 $7.36 0
2022-01-27 $7.45 $7.45 $7.45 $7.45 $7.36 1,217
2022-01-26 $7.70 $7.70 $7.70 $7.70 $7.61 18,500
2022-01-25 $7.64 $7.87 $7.16 $7.50 $7.41 6,660
2022-01-24 $7.03 $7.70 $7.03 $7.70 $7.61 1,880
2022-01-21 $6.98 $7.18 $6.98 $7.18 $7.09 1,563
2022-01-20 $7.85 $7.85 $7.85 $7.85 $7.75 0
2022-01-19 $8.75 $8.75 $8.75 $8.75 $8.64 1,439
2022-01-18 $8.50 $8.75 $8.50 $8.75 $8.64 1,439
2022-01-14 $8.21 $8.21 $8.21 $8.21 $8.11 737
2022-01-13 $7.85 $7.85 $7.85 $7.85 $7.75 1,140
2022-01-12 $7.85 $7.85 $7.85 $7.85 $7.75 100
2022-01-11 $7.85 $7.85 $7.85 $7.85 $7.75 4
2022-01-10 $8.50 $8.50 $7.85 $7.85 $7.75 8,396
2022-01-07 $8.60 $8.60 $8.60 $8.60 $8.50 55
2022-01-06 $8.60 $8.60 $8.60 $8.60 $8.50 63
2022-01-05 $8.60 $8.60 $8.60 $8.60 $8.50 1
2022-01-04 $8.60 $8.60 $8.00 $8.60 $8.50 16,853
2022-01-03 $7.96 $7.96 $7.86 $7.86 $7.76 21,144
2021-12-31 $8.00 $8.00 $8.00 $8.00 $7.90 500
2021-12-30 $7.97 $8.00 $7.97 $8.00 $7.90 4,000
2021-12-29 $6.98 $6.98 $6.98 $6.98 $6.90 408
2021-12-28 $7.00 $7.00 $7.00 $7.00 $6.92 425
2021-12-27 $7.65 $7.65 $7.65 $7.65 $7.56 1
2021-12-23 $7.65 $7.65 $7.65 $7.65 $7.56 563
2021-12-22 $7.40 $7.40 $7.40 $7.40 $7.31 4,070
2021-12-21 $7.40 $7.40 $7.40 $7.40 $7.31 0
2021-12-20 $7.50 $7.57 $7.40 $7.40 $7.31 10,444
2021-12-17 $7.55 $7.55 $7.55 $7.55 $7.46 63,180
2021-12-16 $7.57 $7.65 $7.49 $7.65 $7.56 4,560
2021-12-15 $7.64 $7.64 $7.64 $7.64 $7.55 3,973
2021-12-14 $7.79 $7.79 $7.57 $7.63 $7.54 24,536
2021-12-13 $7.77 $7.77 $7.77 $7.77 $7.68 0
2021-12-10 $7.45 $7.77 $7.45 $7.77 $7.68 1,350
2021-12-09 $7.20 $7.20 $7.20 $7.20 $7.11 1,300
2021-12-08 $7.20 $7.25 $7.20 $7.25 $7.16 1,086
2021-12-07 $7.15 $7.15 $7.15 $7.15 $7.06 59
2021-12-06 $7.16 $7.16 $7.15 $7.15 $7.06 4,001
2021-12-03 $7.11 $7.11 $7.00 $7.00 $6.92 16,005
2021-12-02 $7.25 $7.25 $7.00 $7.00 $6.92 3,871
2021-12-01 $7.33 $7.33 $7.25 $7.25 $7.16 3,250
2021-11-30 $7.25 $7.25 $7.20 $7.20 $7.11 2,250
2021-11-29 $7.45 $7.45 $7.35 $7.35 $7.26 7,110
2021-11-26 $7.35 $7.35 $7.35 $7.35 $7.26 20
2021-11-24 $7.25 $7.35 $7.05 $7.35 $7.26 3,750
2021-11-23 $7.50 $7.50 $7.50 $7.50 $7.41 33
2021-11-22 $7.50 $7.50 $7.50 $7.50 $7.41 400
2021-11-19 $7.20 $7.20 $7.20 $7.20 $7.11 0
2021-11-18 $7.41 $7.41 $7.20 $7.20 $7.11 2,504
2021-11-17 $7.50 $7.50 $7.41 $7.41 $7.32 1,100
2021-11-16 $7.57 $7.57 $7.50 $7.50 $7.41 5,050
2021-11-15 $7.67 $7.67 $7.63 $7.63 $7.54 2,120
2021-11-12 $7.50 $7.50 $7.50 $7.50 $7.41 500
2021-11-11 $7.65 $7.65 $7.50 $7.50 $7.41 1,580
2021-11-10 $7.50 $8.00 $7.50 $7.65 $7.56 2,224
2021-11-09 $8.00 $8.00 $7.90 $7.98 $7.88 2,604
2021-11-08 $8.00 $8.15 $8.00 $8.10 $8.00 35,676
2021-11-05 $8.60 $8.60 $8.60 $8.60 $8.50 120
2021-11-04 $8.80 $8.80 $8.65 $8.65 $8.55 10,546
2021-11-03 $8.82 $8.82 $8.82 $8.82 $8.71 0
2021-11-02 $8.75 $8.82 $8.75 $8.82 $8.71 6,210
2021-11-01 $8.89 $8.89 $8.89 $8.89 $8.78 1,614
2021-10-29 $8.80 $8.89 $8.80 $8.89 $8.78 1,614
2021-10-28 $9.03 $9.03 $9.03 $9.03 $8.92 10,920
2021-10-27 $9.03 $9.03 $9.03 $9.03 $8.92 1,050
2021-10-26 $9.50 $9.50 $9.39 $9.39 $9.28 5,000
2021-10-25 $9.10 $9.10 $9.10 $9.10 $8.99 0
2021-10-22 $9.10 $9.10 $9.10 $9.10 $8.99 0
2021-10-21 $9.18 $9.18 $9.10 $9.10 $8.99 8,407
2021-10-20 $9.04 $9.04 $9.04 $9.04 $8.93 60
2021-10-19 $9.12 $9.12 $9.04 $9.04 $8.93 15,927
2021-10-18 $9.18 $9.18 $9.18 $9.18 $9.07 0
2021-10-15 $9.20 $9.20 $9.02 $9.18 $9.07 4,370
2021-10-14 $8.70 $8.70 $8.70 $8.70 $8.59 0
2021-10-13 $8.70 $8.70 $8.70 $8.70 $8.59 500
2021-10-12 $8.75 $8.75 $8.75 $8.75 $8.64 1,000
2021-10-11 $8.61 $8.61 $8.61 $8.61 $8.51 7,550
2021-10-08 $8.70 $8.70 $8.70 $8.70 $8.59 0
2021-10-07 $8.70 $8.70 $8.70 $8.70 $8.59 465
2021-10-06 $8.70 $8.70 $8.70 $8.70 $8.59 0
2021-10-05 $8.70 $8.70 $8.70 $8.70 $8.59 690
2021-10-04 $8.75 $8.75 $8.73 $8.74 $8.63 109,272
2021-10-01 $8.81 $8.81 $8.81 $8.81 $8.70 61
2021-09-30 $8.81 $8.81 $8.81 $8.81 $8.70 0
2021-09-29 $8.90 $8.92 $8.81 $8.81 $8.70 17,813
2021-09-28 $8.80 $8.81 $8.80 $8.81 $8.70 2,404
2021-09-27 $9.30 $9.30 $9.13 $9.13 $9.02 2,785
2021-09-24 $9.33 $9.35 $9.33 $9.35 $9.24 525
2021-09-23 $9.23 $9.25 $9.23 $9.23 $9.12 11,550
2021-09-22 $9.43 $9.50 $9.36 $9.36 $9.25 9,442
2021-09-21 $9.33 $9.33 $9.33 $9.33 $9.21 0
2021-09-20 $9.31 $9.36 $9.31 $9.33 $9.21 9,072
2021-09-17 $9.50 $9.50 $9.50 $9.50 $9.38 519
2021-09-16 $9.60 $9.60 $9.55 $9.55 $9.43 1,500
2021-09-15 $9.35 $9.35 $9.35 $9.35 $9.24 215
2021-09-14 $9.28 $9.50 $9.28 $9.50 $9.38 2,024
2021-09-13 $9.25 $9.25 $9.25 $9.25 $9.14 1,005
2021-09-10 $9.48 $9.48 $9.48 $9.48 $9.36 2
2021-09-09 $9.16 $9.48 $9.16 $9.48 $9.36 1,750
2021-09-08 $9.38 $9.38 $9.38 $9.38 $9.26 1,200
2021-09-07 $9.40 $9.60 $9.40 $9.42 $9.31 1,088
2021-09-03 $9.39 $9.39 $9.39 $9.39 $9.28 40
2021-09-02 $9.30 $9.39 $9.30 $9.39 $9.28 355
2021-09-01 $9.20 $9.20 $9.20 $9.20 $9.09 100
2021-08-31 $9.18 $9.18 $9.08 $9.08 $8.96 2,867
2021-08-30 $8.86 $9.05 $8.86 $9.05 $8.94 1,215
2021-08-27 $8.67 $8.80 $8.67 $8.80 $8.69 10,000
2021-08-26 $9.01 $9.10 $9.01 $9.10 $8.99 1,450
2021-08-25 $9.25 $9.25 $8.75 $8.75 $8.64 11,017
2021-08-24 $9.30 $9.30 $9.15 $9.30 $9.19 6,871
2021-08-23 $9.16 $9.23 $9.10 $9.23 $9.11 4,810
2021-08-20 $9.18 $9.18 $9.13 $9.13 $9.01 500
2021-08-19 $9.35 $9.35 $8.97 $8.97 $8.86 9,366
2021-08-18 $9.00 $9.35 $9.00 $9.35 $9.24 2,315
2021-08-17 $9.00 $9.00 $8.89 $8.89 $8.78 12,250
2021-08-16 $9.00 $9.05 $9.00 $9.05 $8.94 345
2021-08-13 $9.10 $9.10 $8.90 $9.07 $8.96 6,000
2021-08-12 $9.05 $9.05 $8.91 $8.91 $8.80 23,786
2021-08-11 $8.52 $9.10 $8.52 $9.10 $8.99 4,000
2021-08-10 $8.75 $8.75 $8.75 $8.75 $8.64 100
2021-08-09 $8.75 $8.75 $8.75 $8.75 $8.64 1
2021-08-06 $9.03 $9.03 $8.75 $8.75 $8.64 823
2021-08-05 $9.32 $9.40 $9.00 $9.25 $9.14 12,705
2021-08-04 $9.30 $9.30 $8.61 $9.30 $9.19 4,250
2021-08-03 $9.45 $9.45 $8.65 $8.91 $8.80 13,100
2021-08-02 $8.76 $9.30 $8.76 $8.92 $8.81 6,705
2021-07-30 $8.98 $9.10 $8.90 $8.92 $8.81 25,700
2021-07-29 $8.95 $9.00 $8.95 $8.98 $8.87 4,913
2021-07-28 $8.86 $8.90 $8.75 $8.75 $8.64 17,800
2021-07-27 $9.01 $9.01 $9.01 $9.01 $8.90 1,010
2021-07-26 $9.02 $9.02 $8.76 $8.76 $8.65 641
2021-07-23 $8.90 $9.20 $8.90 $9.20 $9.09 475
2021-07-22 $8.73 $8.73 $8.73 $8.73 $8.62 2
2021-07-21 $8.70 $8.75 $8.70 $8.73 $8.62 665
2021-07-20 $8.80 $8.88 $8.80 $8.88 $8.77 14,495
2021-07-19 $8.55 $8.90 $8.55 $8.90 $8.79 6,325
2021-07-16 $9.00 $9.00 $8.95 $8.95 $8.84 880
2021-07-15 $8.83 $9.08 $8.83 $9.00 $8.89 12,750
2021-07-14 $9.07 $9.07 $9.07 $9.07 $8.96 12
2021-07-13 $9.07 $9.07 $9.07 $9.07 $8.96 404
2021-07-12 $8.61 $9.17 $8.61 $9.07 $8.96 6,341
2021-07-09 $9.00 $9.00 $8.75 $8.75 $8.64 3,378
2021-07-08 $8.57 $8.75 $8.50 $8.75 $8.64 4,025
2021-07-07 $8.55 $8.79 $8.53 $8.53 $8.43 1,051
2021-07-06 $8.76 $9.04 $8.76 $9.04 $8.93 4,126
2021-07-02 $8.95 $8.95 $8.56 $8.85 $8.74 112,997
2021-07-01 $8.84 $8.90 $8.76 $8.90 $8.79 3,859
2021-06-30 $8.74 $8.74 $8.74 $8.74 $8.63 0
2021-06-29 $8.94 $8.94 $8.64 $8.74 $8.63 1,048
2021-06-28 $9.08 $9.08 $9.08 $9.08 $8.97 0
2021-06-25 $8.55 $9.08 $8.55 $9.08 $8.97 571
2021-06-24 $9.11 $9.11 $9.11 $9.11 $9.00 600
2021-06-23 $9.16 $9.16 $8.61 $8.90 $8.79 3,025
2021-06-22 $9.00 $9.00 $9.00 $9.00 $8.89 150
2021-06-21 $9.30 $9.30 $9.10 $9.30 $9.19 1,882
2021-06-18 $9.25 $9.25 $9.00 $9.00 $8.89 2,025
2021-06-17 $9.50 $9.50 $9.15 $9.15 $9.04 1,620
2021-06-16 $9.40 $9.75 $9.40 $9.50 $9.38 330
2021-06-15 $9.50 $9.50 $9.50 $9.50 $9.38 0
2021-06-14 $9.50 $9.50 $9.50 $9.50 $9.38 330
2021-06-11 $9.20 $9.34 $9.20 $9.34 $9.23 1,900
2021-06-10 $9.80 $9.80 $9.79 $9.79 $9.67 300
2021-06-09 $9.55 $9.55 $9.15 $9.15 $9.04 1,630
2021-06-08 $9.60 $9.85 $9.60 $9.85 $9.73 712
2021-06-07 $9.40 $9.61 $9.40 $9.61 $9.49 2,694
2021-06-04 $9.40 $9.40 $9.40 $9.40 $9.29 0
2021-06-03 $9.40 $9.40 $9.40 $9.40 $9.29 80
2021-06-02 $9.40 $9.40 $9.40 $9.40 $9.29 240
2021-06-01 $9.50 $9.50 $9.15 $9.40 $9.29 15,530
2021-05-28 $9.25 $9.25 $9.25 $9.25 $9.14 150
2021-05-27 $8.84 $8.84 $8.84 $8.84 $8.73 4,445
2021-05-26 $9.75 $9.75 $9.75 $9.75 $9.63 215
2021-05-25 $9.45 $9.45 $9.45 $9.45 $9.34 3,148
2021-05-24 $9.70 $9.70 $9.70 $9.70 $9.58 972
2021-05-21 $9.75 $9.75 $9.75 $9.75 $9.63 624
2021-05-20 $9.20 $9.85 $9.16 $9.38 $9.27 10,065
2021-05-19 $9.40 $9.40 $9.40 $9.40 $9.29 110
2021-05-18 $9.31 $9.40 $9.31 $9.40 $9.29 21,030
2021-05-17 $9.11 $9.11 $9.10 $9.10 $8.99 950
2021-05-14 $9.05 $9.45 $9.05 $9.11 $9.00 1,456
2021-05-13 $9.00 $9.02 $8.85 $8.87 $8.76 3,457
2021-05-12 $9.00 $9.00 $9.00 $9.00 $8.89 113
2021-05-11 $9.25 $9.25 $9.00 $9.00 $8.89 5,368
2021-05-10 $9.25 $9.25 $9.10 $9.10 $8.99 400
2021-05-07 $8.99 $9.00 $8.40 $8.80 $8.69 900
2021-05-06 $85.00 $85.00 $85.00 $85.00 $8.40 520
2021-05-05 $85.00 $85.00 $85.00 $85.00 $8.40 1,090
2021-05-04 $81.15 $81.15 $81.15 $81.15 $8.02 20,000
2021-05-03 $81.85 $81.85 $80.67 $80.67 $7.97 17,580
2021-04-30 $81.80 $81.80 $81.80 $81.80 $8.08 200
2021-04-29 $83.30 $83.30 $81.80 $81.80 $8.08 20,480
2021-04-28 $84.50 $84.50 $84.50 $84.50 $8.35 0
2021-04-27 $84.50 $84.50 $84.50 $84.50 $8.35 50,000
2021-04-26 $84.95 $84.95 $84.95 $84.95 $8.39 20,400
2021-04-23 $84.49 $84.49 $84.49 $84.49 $8.35 430
2021-04-22 $84.49 $84.49 $84.49 $84.49 $8.35 10,390
2021-04-21 $84.55 $84.55 $84.55 $84.55 $8.35 3,030
2021-04-20 $85.35 $85.35 $85.35 $85.35 $8.43 740
2021-04-19 $85.35 $85.35 $85.35 $85.35 $8.43 3,010
2021-04-16 $84.50 $84.50 $84.50 $84.50 $8.35 13,500
2021-04-15 $83.65 $84.00 $83.65 $84.00 $8.30 17,750
2021-04-14 $84.85 $84.85 $84.85 $84.85 $8.38 60
2021-04-13 $84.85 $84.85 $84.85 $84.85 $8.38 500
2021-04-12 $84.00 $84.85 $84.00 $84.85 $8.20 17,750
2021-04-09 $83.10 $83.10 $83.10 $83.10 $8.03 0
2021-04-08 $83.10 $83.10 $83.10 $83.10 $8.03 1,700
2021-04-07 $80.00 $80.00 $80.00 $80.00 $7.73 0
2021-04-06 $80.00 $80.00 $80.00 $80.00 $7.73 4,180
2021-04-05 $78.70 $78.70 $78.70 $78.70 $7.61 60
2021-04-01 $78.70 $78.70 $78.70 $78.70 $7.61 0
2021-03-31 $78.70 $78.70 $78.70 $78.70 $7.61 5,710
2021-03-30 $78.70 $78.70 $78.70 $78.70 $7.61 0
2021-03-29 $78.70 $78.70 $78.70 $78.70 $7.61 0
2021-03-26 $78.70 $78.70 $78.70 $78.70 $7.61 0
2021-03-25 $78.70 $78.70 $78.70 $78.70 $7.61 0
2021-03-24 $78.70 $78.70 $78.70 $78.70 $7.61 3,000
2021-03-23 $77.95 $77.95 $77.20 $77.20 $7.46 6,340
2021-03-22 $78.98 $78.98 $78.98 $78.98 $7.63 20
2021-03-19 $78.98 $78.98 $78.98 $78.98 $7.63 860
2021-03-18 $78.98 $78.98 $78.98 $78.98 $7.63 2,110
2021-03-17 $77.00 $77.00 $77.00 $77.00 $7.44 2,370
2021-03-16 $76.67 $76.70 $76.67 $76.70 $7.41 3,400
2021-03-15 $75.10 $75.10 $75.10 $75.10 $7.26 4,810
2021-03-12 $75.67 $75.67 $75.67 $75.67 $7.32 200
2021-03-11 $75.67 $75.67 $75.67 $75.67 $7.32 3,300
2021-03-10 $74.64 $74.64 $74.64 $74.64 $7.22 0
2021-03-09 $74.64 $74.64 $74.64 $74.64 $7.22 2,250
2021-03-08 $72.10 $72.10 $72.10 $72.10 $6.97 22,590
2021-03-05 $74.00 $74.00 $74.00 $74.00 $7.15 0
2021-03-04 $74.00 $74.00 $74.00 $74.00 $7.15 9,350
2021-03-03 $72.80 $72.81 $72.80 $72.81 $7.04 5,000
2021-03-02 $73.55 $73.55 $73.55 $73.55 $7.11 4,760
2021-03-01 $74.16 $74.79 $74.16 $74.79 $7.23 9,100
2021-02-26 $72.06 $72.06 $72.06 $72.06 $6.97 9,630
2021-02-25 $71.26 $71.26 $71.26 $71.26 $6.89 5,750
2021-02-24 $71.26 $71.26 $71.26 $71.26 $6.89 5,750
2021-02-23 $73.07 $73.07 $72.76 $72.76 $7.03 6,960
2021-02-22 $72.00 $72.00 $72.00 $72.00 $6.96 1,530
2021-02-19 $72.00 $72.00 $72.00 $72.00 $6.96 0
2021-02-18 $72.67 $72.67 $72.67 $72.67 $7.02 61,500
2021-02-17 $72.70 $72.72 $72.61 $72.67 $7.02 61,500
2021-02-16 $72.39 $72.39 $72.39 $72.39 $7.00 45,920
2021-02-12 $74.30 $74.30 $74.30 $74.30 $7.18 2,100
2021-02-11 $73.97 $73.97 $73.97 $73.97 $7.15 5,070
2021-02-10 $77.65 $78.27 $77.45 $78.27 $7.57 43,370
2021-02-09 $79.00 $79.00 $79.00 $79.00 $7.64 530
2021-02-08 $79.00 $79.00 $77.90 $79.00 $7.64 7,220
2021-02-05 $76.10 $76.10 $76.10 $76.10 $7.36 320
2021-02-04 $77.95 $77.95 $76.10 $76.10 $7.36 2,320
2021-02-03 $79.30 $79.30 $79.30 $79.30 $7.67 5,690
2021-02-02 $77.50 $77.75 $77.50 $77.75 $7.52 10,600
2021-02-01 $74.40 $74.40 $74.40 $74.40 $7.19 3,390
2021-01-29 $76.50 $76.50 $76.50 $76.50 $7.40 9,790
2021-01-28 $76.50 $76.50 $76.50 $76.50 $7.40 500
2021-01-27 $76.72 $77.97 $76.50 $76.50 $7.40 7,570
2021-01-26 $77.45 $77.45 $77.45 $77.45 $7.49 6,250
2021-01-25 $74.80 $74.80 $74.80 $74.80 $7.23 1,580
2021-01-22 $74.40 $74.80 $74.14 $74.80 $7.23 11,000
2021-01-21 $74.80 $74.80 $74.29 $74.29 $7.18 5,510
2021-01-20 $75.25 $75.25 $75.25 $75.25 $7.27 6,000
2021-01-19 $75.25 $75.25 $75.25 $75.25 $7.27 0
2021-01-15 $75.25 $75.25 $75.25 $75.25 $7.27 80
2021-01-14 $75.25 $75.25 $75.25 $75.25 $7.27 1,060
2021-01-13 $75.70 $76.15 $75.25 $75.25 $7.27 16,400
2021-01-12 $76.00 $76.00 $76.00 $76.00 $7.35 98,000
2021-01-11 $76.00 $76.00 $76.00 $76.00 $7.35 5,890
2021-01-08 $77.70 $77.70 $77.70 $77.70 $7.51 80
2021-01-07 $78.00 $78.00 $77.70 $77.70 $7.51 4,080
2021-01-06 $76.95 $76.95 $76.95 $76.95 $7.44 0
2021-01-05 $76.95 $76.95 $76.95 $76.95 $7.44 3,520
2021-01-04 $79.05 $79.05 $79.05 $79.05 $7.64 4,140
2020-12-31 $77.90 $78.53 $77.90 $78.53 $7.59 10,830
2020-12-30 $78.47 $78.47 $78.47 $78.47 $7.59 2,000
2020-12-29 $78.00 $78.00 $78.00 $78.00 $7.54 6,570
2020-12-28 $78.00 $78.00 $78.00 $78.00 $7.54 2,000
2020-12-24 $76.26 $76.26 $76.26 $76.26 $7.37 310
2020-12-23 $76.26 $76.26 $76.26 $76.26 $7.37 2,120
2020-12-22 $76.90 $76.90 $76.90 $76.90 $7.43 2,000
2020-12-21 $76.16 $76.16 $76.16 $76.16 $7.36 0
2020-12-18 $76.80 $76.80 $76.16 $76.16 $7.36 6,140
2020-12-17 $77.38 $77.38 $77.38 $77.38 $7.48 1,680
2020-12-16 $77.10 $77.10 $76.70 $76.70 $7.41 4,170
2020-12-15 $76.36 $76.36 $76.36 $76.36 $7.38 1,000
2020-12-14 $77.60 $77.60 $77.60 $77.60 $7.50 7,650
2020-12-11 $77.60 $77.60 $77.60 $77.60 $7.50 2,590
2020-12-10 $77.60 $77.60 $77.60 $77.60 $7.50 570
2020-12-09 $77.60 $77.60 $77.60 $77.60 $7.50 430
2020-12-08 $77.60 $77.60 $77.60 $77.60 $7.50 2,850
2020-12-07 $79.00 $79.00 $79.00 $79.00 $7.64 5,250
2020-12-04 $78.61 $78.61 $78.55 $78.55 $7.59 53,030
2020-12-03 $78.18 $78.18 $78.18 $78.18 $7.56 3,350
2020-12-02 $77.55 $77.55 $77.55 $77.55 $7.50 4,650
2020-12-01 $79.80 $79.80 $79.80 $79.80 $7.71 6,700
2020-11-30 $81.75 $81.75 $81.75 $81.75 $7.90 5,680
2020-11-27 $81.15 $81.15 $81.15 $81.15 $7.84 1,000
2020-11-25 $80.50 $80.50 $80.50 $80.50 $7.78 7,500
2020-11-24 $78.30 $78.30 $78.30 $78.30 $7.57 2,300
2020-11-23 $79.90 $79.90 $79.85 $79.85 $7.72 23,300
2020-11-20 $81.50 $81.50 $81.50 $81.50 $7.88 2,000
2020-11-19 $81.20 $81.20 $81.20 $81.20 $7.85 50
2020-11-18 $81.53 $81.53 $81.20 $81.20 $7.85 124,550
2020-11-17 $80.30 $80.30 $80.30 $80.30 $7.76 200
2020-11-16 $80.00 $80.30 $80.00 $80.30 $7.76 3,020
2020-11-13 $79.30 $79.30 $79.30 $79.30 $7.67 1,100
2020-11-12 $79.25 $79.25 $79.25 $79.25 $7.66 0
2020-11-11 $79.25 $79.25 $79.25 $79.25 $7.66 1,140
2020-11-10 $78.10 $78.10 $78.10 $78.10 $7.55 28,150
2020-11-09 $78.10 $78.10 $78.10 $78.10 $7.55 1,320
2020-11-06 $79.00 $79.55 $79.00 $79.55 $7.69 13,320
2020-11-05 $81.00 $81.00 $79.85 $79.85 $7.72 51,660
2020-11-04 $78.89 $79.10 $78.89 $79.10 $7.65 3,000
2020-11-03 $76.30 $76.30 $76.30 $76.30 $7.38 2,200
2020-11-02 $75.45 $75.85 $75.45 $75.85 $7.33 4,000
2020-10-30 $74.80 $74.80 $74.80 $74.80 $7.23 860
2020-10-29 $74.80 $74.80 $74.80 $74.80 $7.23 2,700
2020-10-28 $76.25 $76.25 $76.25 $76.25 $7.37 80,940
2020-10-27 $81.08 $81.08 $80.00 $80.00 $7.73 32,000
2020-10-26 $77.90 $77.90 $77.90 $77.90 $7.53 1,000
2020-10-23 $77.43 $77.70 $77.43 $77.70 $7.51 8,690
2020-10-22 $77.17 $77.80 $77.05 $77.80 $7.52 4,000
2020-10-21 $78.90 $78.97 $78.90 $78.97 $7.63 4,590
2020-10-20 $80.04 $80.20 $80.04 $80.20 $7.75 16,000
2020-10-19 $81.45 $81.45 $79.85 $79.90 $7.72 3,340
2020-10-16 $81.75 $81.75 $81.75 $81.75 $7.90 580
2020-10-15 $81.75 $81.75 $81.75 $81.75 $7.90 80
2020-10-14 $81.75 $81.75 $81.75 $81.75 $7.90 1,580
2020-10-13 $81.60 $81.60 $81.60 $81.60 $7.89 2,580
2020-10-12 $80.58 $80.88 $80.58 $80.88 $7.82 6,230
2020-10-09 $80.25 $80.25 $80.25 $80.25 $7.76 10
2020-10-08 $80.03 $80.25 $79.60 $80.25 $7.76 27,310
2020-10-07 $80.50 $80.50 $80.29 $80.29 $7.76 14,420
2020-10-06 $80.55 $80.55 $80.55 $80.55 $7.79 1,750
2020-10-05 $82.10 $82.10 $82.10 $82.10 $7.94 1,230
2020-10-02 $81.63 $82.20 $81.63 $82.10 $7.94 11,850
2020-10-01 $81.53 $81.53 $81.40 $81.40 $7.87 11,110
2020-09-30 $80.90 $80.90 $80.90 $80.90 $7.82 370
2020-09-29 $80.90 $80.90 $80.90 $80.90 $7.82 1,030
2020-09-28 $80.90 $80.90 $80.90 $80.90 $7.82 1,300
2020-09-25 $79.95 $79.95 $79.95 $79.95 $7.73 760
2020-09-24 $79.45 $79.95 $79.45 $79.95 $7.73 10,890
2020-09-23 $80.70 $80.70 $80.70 $80.70 $7.80 3,500
2020-09-22 $82.77 $82.77 $82.77 $82.77 $8.00 1,740
2020-09-21 $82.77 $82.77 $82.77 $82.77 $8.00 450
2020-09-18 $83.05 $83.05 $82.77 $82.77 $8.00 11,500
2020-09-17 $82.35 $82.35 $82.35 $82.35 $7.96 90
2020-09-16 $82.50 $82.50 $82.35 $82.35 $7.96 37,330
2020-09-15 $81.20 $81.20 $81.20 $81.20 $7.85 10,570
2020-09-14 $79.25 $79.25 $79.25 $79.25 $7.66 2,000
2020-09-11 $79.25 $79.25 $79.25 $79.25 $7.66 340
2020-09-10 $79.25 $79.25 $79.25 $79.25 $7.66 2,300
2020-09-09 $80.00 $80.65 $80.00 $80.65 $7.80 2,550
2020-09-08 $77.42 $77.65 $77.42 $77.65 $7.51 2,000
2020-09-04 $75.32 $75.80 $74.20 $74.85 $7.24 5,810
2020-09-03 $76.90 $76.90 $76.90 $76.90 $7.43 170
2020-09-02 $76.90 $76.90 $76.90 $76.90 $7.43 1,400
2020-09-01 $76.07 $76.07 $76.07 $76.07 $7.35 42,550
2020-08-31 $77.05 $77.05 $77.05 $77.05 $7.45 6,310
2020-08-28 $77.05 $77.05 $77.05 $77.05 $7.45 20
2020-08-27 $77.75 $77.75 $77.05 $77.05 $7.45 3,700
2020-08-26 $78.95 $78.95 $78.95 $78.95 $7.63 500
2020-08-25 $78.95 $78.95 $78.95 $78.95 $7.63 60
2020-08-24 $79.24 $79.24 $78.95 $78.95 $7.63 40,000
2020-08-21 $79.45 $79.45 $79.45 $79.45 $7.68 60
2020-08-20 $79.45 $79.45 $79.45 $79.45 $7.68 8,000
2020-08-19 $79.45 $79.45 $79.45 $79.45 $7.68 770
2020-08-18 $79.45 $79.45 $79.45 $79.45 $7.68 4,330
2020-08-17 $78.78 $78.78 $78.78 $78.78 $7.62 6,800
2020-08-14 $78.78 $78.78 $78.78 $78.78 $7.62 0
2020-08-13 $79.00 $79.00 $78.78 $78.78 $7.62 6,800
2020-08-12 $79.15 $79.15 $79.15 $79.15 $7.65 5,000
2020-08-11 $78.08 $78.08 $78.08 $78.08 $7.55 2,340
2020-08-10 $78.08 $78.08 $78.08 $78.08 $7.55 640
2020-08-07 $77.80 $78.08 $77.80 $78.08 $7.55 10,650
2020-08-06 $77.85 $78.15 $77.85 $78.15 $7.55 3,630
2020-08-05 $78.55 $78.55 $78.55 $78.55 $7.59 0
2020-08-04 $78.55 $78.55 $78.55 $78.55 $7.59 5,680
2020-08-03 $78.55 $78.55 $78.55 $78.55 $7.59 2,000
2020-07-31 $78.55 $78.55 $78.55 $78.55 $7.59 40
2020-07-30 $78.55 $78.55 $78.55 $78.55 $7.59 1,020
2020-07-29 $79.40 $79.95 $79.30 $79.95 $7.73 5,200
2020-07-28 $79.28 $79.28 $79.20 $79.20 $7.66 5,040
2020-07-27 $80.00 $80.34 $80.00 $80.34 $7.77 2,950
2020-07-24 $77.10 $77.85 $77.10 $77.85 $7.53 3,060
2020-07-23 $77.10 $77.10 $77.10 $77.10 $7.45 7,000
2020-07-22 $77.10 $77.10 $77.10 $77.10 $7.45 7,000
2020-07-21 $77.49 $77.50 $77.49 $77.50 $7.49 2,100
2020-07-20 $77.95 $77.95 $77.20 $77.25 $7.47 7,060
2020-07-17 $79.20 $79.35 $79.20 $79.35 $7.67 3,490
2020-07-16 $71.75 $71.95 $71.30 $71.95 $6.96 9,100
2020-07-15 $70.59 $70.59 $70.59 $70.59 $6.82 7,140
2020-07-14 $69.80 $69.90 $69.80 $69.90 $6.76 23,210
2020-07-13 $70.87 $70.87 $70.87 $70.87 $6.85 5,820
2020-07-10 $70.55 $70.56 $70.55 $70.56 $6.82 16,150
2020-07-09 $71.75 $71.75 $71.75 $71.75 $6.94 1,020
2020-07-08 $72.32 $72.32 $72.32 $72.32 $6.99 1,280
2020-07-07 $72.65 $72.65 $72.65 $72.65 $7.02 260
2020-07-06 $72.15 $72.65 $71.89 $72.65 $7.02 101,060
2020-07-02 $71.95 $72.10 $71.35 $71.40 $6.90 10,420
2020-07-01 $74.35 $74.35 $74.35 $74.35 $7.19 1,000
2020-06-30 $71.05 $71.05 $71.05 $71.05 $6.87 0
2020-06-29 $71.05 $71.05 $71.05 $71.05 $6.87 10
2020-06-26 $71.05 $71.05 $71.05 $71.05 $6.87 3,820
2020-06-25 $71.00 $71.00 $71.00 $71.00 $6.86 390
2020-06-24 $71.00 $71.00 $71.00 $71.00 $6.86 1,050
2020-06-23 $71.00 $71.00 $71.00 $71.00 $6.86 2,370
2020-06-22 $70.00 $70.00 $69.68 $69.68 $6.74 5,000
2020-06-19 $67.65 $67.65 $67.65 $67.65 $6.54 240
2020-06-18 $67.65 $67.65 $67.65 $67.65 $6.54 1,080
2020-06-17 $68.65 $69.03 $68.65 $68.75 $6.65 9,030
2020-06-16 $68.65 $68.65 $68.65 $68.65 $6.64 1,690
2020-06-15 $67.55 $69.26 $67.55 $69.26 $6.70 3,920
2020-06-12 $67.25 $67.80 $66.80 $67.60 $6.53 19,420
2020-06-11 $69.20 $69.20 $69.20 $69.20 $6.69 1,020
2020-06-10 $69.75 $69.75 $69.23 $69.28 $6.70 3,950
2020-06-09 $68.20 $70.05 $68.20 $70.05 $6.77 12,130
2020-06-08 $69.74 $69.74 $69.05 $69.05 $6.67 4,550
2020-06-05 $72.05 $72.15 $72.05 $72.15 $6.97 19,000
2020-06-04 $70.70 $70.70 $70.70 $70.70 $6.83 820
2020-06-03 $70.70 $70.70 $70.70 $70.70 $6.83 0
2020-06-02 $70.90 $70.90 $70.70 $70.70 $6.83 12,380
2020-06-01 $69.45 $69.50 $69.45 $69.50 $6.72 4,700
2020-05-29 $69.90 $69.90 $69.90 $69.90 $6.76 2,620
2020-05-28 $69.64 $69.64 $69.05 $69.05 $6.67 3,340
2020-05-27 $67.25 $67.25 $67.25 $67.25 $6.50 8,080
2020-05-26 $67.50 $68.15 $67.50 $68.15 $6.59 3,830
2020-05-22 $66.78 $66.78 $66.78 $66.78 $6.46 5,870
2020-05-21 $66.78 $66.78 $66.78 $66.78 $6.46 4,000
2020-05-20 $65.40 $65.40 $65.40 $65.40 $6.32 100
2020-05-19 $65.40 $65.40 $65.20 $65.40 $6.32 3,870
2020-05-18 $64.57 $64.57 $64.57 $64.57 $6.24 700
2020-05-15 $63.50 $64.57 $63.50 $64.57 $6.24 3,850
2020-05-14 $63.93 $63.93 $63.45 $63.45 $6.13 3,000
2020-05-13 $63.15 $63.15 $63.15 $63.15 $6.10 780
2020-05-12 $63.15 $63.15 $63.15 $63.15 $6.10 800
2020-05-11 $63.15 $63.15 $63.15 $63.15 $6.10 500
2020-05-08 $63.15 $63.15 $63.15 $63.15 $6.10 5,770
2020-05-07 $62.78 $62.78 $62.78 $62.78 $6.07 3,980
2020-05-06 $61.72 $61.72 $61.42 $61.42 $5.94 9,000
2020-05-05 $63.00 $63.91 $63.00 $63.14 $6.10 16,250
2020-05-04 $63.00 $63.00 $62.60 $62.60 $6.05 3,940
2020-05-01 $65.90 $65.90 $65.90 $65.90 $6.37 0
2020-04-30 $65.90 $65.90 $65.90 $65.90 $6.37 20
2020-04-29 $65.90 $65.90 $65.90 $65.90 $6.37 230
2020-04-28 $65.90 $65.90 $65.90 $65.90 $6.37 9,570
2020-04-27 $62.22 $62.22 $62.15 $62.15 $6.01 7,940
2020-04-24 $61.80 $61.80 $61.80 $61.80 $5.97 1,000
2020-04-23 $60.11 $60.11 $60.11 $60.11 $5.81 8,550
2020-04-22 $60.92 $60.92 $60.92 $60.92 $5.89 0
2020-04-21 $60.89 $60.92 $60.89 $60.92 $5.89 6,940
2020-04-20 $59.76 $59.76 $59.76 $59.76 $5.78 5,000
2020-04-17 $59.00 $59.00 $59.00 $59.00 $5.70 0
2020-04-16 $59.00 $59.00 $59.00 $59.00 $5.70 570
2020-04-15 $59.30 $59.30 $59.00 $59.00 $5.70 14,510
2020-04-14 $59.00 $59.00 $59.00 $59.00 $5.70 5,900
2020-04-13 $55.42 $55.42 $55.42 $55.42 $5.36 0
2020-04-09 $55.42 $55.42 $55.42 $55.42 $5.36 680
2020-04-08 $55.42 $55.42 $55.42 $55.42 $5.36 0
2020-04-07 $56.78 $56.78 $55.42 $55.42 $5.36 4,040
2020-04-06 $54.97 $54.97 $54.97 $54.97 $5.31 3,030
2020-04-03 $55.55 $55.55 $55.55 $55.55 $5.37 7,500
2020-04-02 $55.58 $55.58 $55.58 $55.58 $5.37 1,750
2020-04-01 $54.95 $54.95 $54.95 $54.95 $4.34 200
2020-03-31 $54.10 $54.97 $54.10 $54.95 $4.34 23,460
2020-03-30 $54.00 $54.00 $54.00 $54.00 $4.26 16,850
2020-03-27 $54.61 $54.61 $54.61 $54.61 $4.31 110
2020-03-26 $55.00 $55.00 $54.61 $54.61 $4.31 8,000
2020-03-25 $51.52 $51.52 $51.52 $51.52 $4.07 0
2020-03-24 $52.50 $52.67 $50.50 $51.52 $4.07 9,020
2020-03-23 $46.87 $51.30 $46.51 $51.30 $4.05 5,810
2020-03-20 $49.77 $50.30 $49.77 $50.30 $3.97 8,420
2020-03-19 $50.00 $50.30 $49.01 $50.30 $3.97 141,990
2020-03-18 $51.09 $51.09 $51.04 $51.04 $4.03 38,000
2020-03-17 $50.81 $57.80 $50.81 $57.80 $4.56 24,180
2020-03-16 $54.23 $55.76 $51.26 $51.26 $4.04 28,140
2020-03-13 $53.98 $53.98 $53.98 $53.98 $4.26 10
2020-03-12 $53.98 $53.98 $53.98 $53.98 $4.26 6,400
2020-03-11 $59.14 $59.14 $59.14 $59.14 $4.67 4,000
2020-03-10 $60.45 $60.45 $57.93 $59.46 $4.69 16,940
2020-03-09 $61.10 $61.10 $58.22 $58.56 $4.62 25,050
2020-03-06 $62.35 $62.35 $61.90 $61.90 $4.88 2,000
2020-03-05 $62.78 $62.78 $62.78 $62.78 $4.95 1,900
2020-03-04 $63.05 $63.05 $62.78 $62.78 $4.95 7,000
2020-03-03 $60.90 $60.90 $60.90 $60.90 $4.81 2,340
2020-03-02 $59.04 $61.10 $58.91 $61.10 $4.82 17,490
2020-02-28 $60.90 $60.90 $60.90 $60.90 $4.81 0
2020-02-27 $60.90 $60.90 $60.90 $60.90 $4.81 0
2020-02-26 $60.90 $60.90 $60.90 $60.90 $4.81 3,340
2020-02-25 $62.15 $62.15 $62.15 $62.15 $4.90 0
2020-02-24 $62.15 $62.15 $62.15 $62.15 $4.90 3,910
2020-02-21 $62.15 $62.15 $62.15 $62.15 $4.90 0
2020-02-20 $62.15 $62.15 $62.15 $62.15 $4.90 2,200
2020-02-19 $62.15 $62.15 $62.15 $62.15 $4.90 1,120
2020-02-18 $62.41 $62.41 $62.05 $62.15 $4.90 7,200
2020-02-14 $60.83 $61.25 $60.83 $61.19 $4.83 7,100
2020-02-13 $60.55 $60.55 $60.31 $60.35 $4.76 23,000
2020-02-12 $58.22 $58.22 $58.22 $58.22 $4.59 0
2020-02-11 $58.22 $58.22 $58.22 $58.22 $4.59 1,100
2020-02-10 $55.99 $55.99 $55.99 $55.99 $4.42 550
2020-02-07 $55.99 $55.99 $55.99 $55.99 $4.42 0
2020-02-06 $55.99 $55.99 $55.99 $55.99 $4.42 190
2020-02-04 $55.99 $55.99 $55.99 $55.99 $4.42 12,000
2020-02-03 $55.99 $55.99 $55.99 $55.99 $4.42 13,730
2020-01-31 $56.35 $56.35 $56.35 $56.35 $4.45 8,800
2020-01-30 $56.65 $56.65 $56.65 $56.65 $4.47 1,490
2020-01-29 $56.75 $56.75 $56.75 $56.75 $4.48 900
2020-01-28 $56.65 $56.75 $56.65 $56.75 $4.48 13,290
2020-01-27 $55.65 $55.96 $55.54 $55.54 $4.38 11,320
2020-01-24 $56.95 $56.95 $56.77 $56.77 $4.48 11,190
2020-01-23 $56.80 $56.80 $56.77 $56.77 $4.48 8,200
2020-01-22 $56.70 $56.70 $56.46 $56.46 $4.45 29,670
2020-01-21 $56.92 $56.92 $56.92 $56.92 $4.49 8,100
2020-01-17 $56.80 $56.80 $56.65 $56.79 $4.48 48,380
2020-01-16 $56.90 $56.90 $56.75 $56.75 $4.48 50,320
2020-01-15 $56.19 $56.19 $56.19 $56.19 $4.43 300
2020-01-14 $56.19 $56.19 $56.19 $56.19 $4.43 130,800
2020-01-13 $56.20 $56.20 $56.20 $56.20 $4.43 10,020
2020-01-10 $55.45 $55.65 $55.45 $55.65 $4.39 30,690
2020-01-09 $55.47 $55.75 $55.00 $55.00 $4.34 21,660
2020-01-08 $55.47 $55.47 $55.47 $55.47 $4.38 5,360
2020-01-07 $54.38 $54.38 $54.38 $54.38 $4.29 18,780
2020-01-06 $53.30 $53.30 $53.30 $53.30 $4.21 1,210
2020-01-03 $53.84 $53.95 $53.84 $53.95 $4.26 2,600
2020-01-02 $52.25 $52.60 $52.25 $52.60 $4.15 11,000
2019-12-31 $50.69 $50.69 $50.69 $50.69 $4.00 0
2019-12-30 $50.69 $50.69 $50.69 $50.69 $4.00 0
2019-12-27 $50.69 $50.69 $50.69 $50.69 $4.00 0
2019-12-26 $50.69 $50.69 $50.69 $50.69 $4.00 1,700
2019-12-24 $51.30 $51.30 $50.72 $50.73 $4.00 8,750
2019-12-23 $51.35 $51.35 $51.06 $51.06 $4.03 5,050
2019-12-20 $50.37 $50.37 $50.37 $50.37 $3.97 0
2019-12-19 $50.37 $50.37 $50.37 $50.37 $3.97 0
2019-12-18 $50.87 $50.87 $50.37 $50.37 $3.97 20,850
2019-12-17 $47.55 $47.55 $47.55 $47.55 $3.75 0
2019-12-16 $47.55 $47.55 $47.55 $47.55 $3.75 1,080
2019-12-13 $47.55 $47.55 $47.55 $47.55 $3.75 0
2019-12-12 $47.55 $47.55 $47.55 $47.55 $3.75 0
2019-12-11 $47.55 $47.55 $47.55 $47.55 $3.75 750
2019-12-10 $47.55 $47.55 $47.55 $47.55 $3.75 0
2019-12-09 $47.55 $47.55 $47.55 $47.55 $3.75 0
2019-12-06 $47.55 $47.55 $47.55 $47.55 $3.75 0
2019-12-05 $47.55 $47.55 $47.55 $47.55 $3.75 640
2019-12-04 $47.75 $47.75 $47.55 $47.55 $3.75 6,700
2019-12-03 $47.25 $47.25 $47.25 $47.25 $3.73 20
2019-12-02 $47.25 $47.25 $47.25 $47.25 $3.73 700
2019-11-29 $47.25 $47.25 $47.25 $47.25 $3.73 0
2019-11-27 $47.25 $47.25 $47.25 $47.25 $3.73 0
2019-11-26 $47.25 $47.25 $47.25 $47.25 $3.73 0
2019-11-25 $47.20 $47.25 $47.20 $47.25 $3.73 2,090
2019-11-22 $47.45 $47.45 $47.45 $47.45 $3.74 0
2019-11-21 $47.45 $47.45 $47.45 $47.45 $3.74 540
2019-11-20 $47.60 $47.60 $47.45 $47.45 $3.74 5,870
2019-11-19 $47.00 $47.00 $47.00 $47.00 $3.71 0
2019-11-18 $47.00 $47.00 $47.00 $47.00 $3.71 2,000
2019-11-15 $46.34 $46.34 $46.34 $46.34 $3.66 10
2019-11-14 $46.34 $46.34 $46.34 $46.34 $3.66 1,330
2019-11-13 $46.50 $46.50 $46.50 $46.50 $3.67 110
2019-11-12 $46.50 $46.50 $46.50 $46.50 $3.67 0
2019-11-11 $46.50 $46.50 $46.50 $46.50 $3.67 1,500
2019-11-08 $46.05 $46.10 $45.80 $45.80 $3.61 3,010
2019-11-07 $46.60 $46.80 $46.60 $46.80 $3.69 5,500
2019-11-06 $46.16 $46.16 $46.16 $46.16 $3.64 0
2019-11-05 $46.16 $46.16 $46.16 $46.16 $3.64 8,430
2019-11-04 $47.00 $47.00 $47.00 $47.00 $3.71 150
2019-11-01 $47.00 $47.00 $47.00 $47.00 $3.71 80
2019-10-31 $47.00 $47.00 $47.00 $47.00 $3.71 6,300
2019-10-30 $46.95 $46.95 $46.95 $46.95 $3.70 1,500
2019-10-29 $46.96 $46.96 $46.96 $46.96 $3.71 20
2019-10-28 $46.96 $46.96 $46.96 $46.96 $3.71 510
2019-10-25 $46.88 $46.96 $46.88 $46.96 $3.71 115,560
2019-10-24 $44.88 $44.90 $44.88 $44.90 $3.54 132,000
2019-10-23 $43.40 $43.40 $43.40 $43.40 $3.42 1,260
2019-10-22 $42.51 $42.51 $42.51 $42.51 $3.35 0
2019-10-21 $42.51 $42.51 $42.51 $42.51 $3.35 300
2019-10-18 $42.51 $42.51 $42.51 $42.51 $3.35 390
2019-10-17 $42.66 $42.66 $42.51 $42.51 $3.35 301,010
2019-10-16 $41.37 $41.70 $41.37 $41.70 $3.29 7,270
2019-10-15 $41.70 $41.70 $41.70 $41.70 $3.29 2,000
2019-10-14 $39.74 $39.74 $39.74 $39.74 $3.14 18,910
2019-10-11 $40.38 $40.38 $40.38 $40.38 $3.19 1,610
2019-10-10 $40.38 $40.38 $40.38 $40.38 $3.19 0
2019-10-09 $40.38 $40.38 $40.38 $40.38 $3.19 2,170
2019-10-08 $41.00 $41.00 $41.00 $41.00 $3.23 0
2019-10-07 $41.00 $41.00 $41.00 $41.00 $3.23 1,590
2019-10-04 $39.88 $40.10 $39.88 $40.10 $3.16 13,000
2019-10-03 $40.18 $40.18 $40.18 $40.18 $3.17 2,620
2019-10-02 $40.18 $40.18 $40.18 $40.18 $3.17 5,380
2019-10-01 $41.50 $41.50 $41.50 $41.50 $3.27 0
2019-09-30 $41.50 $41.50 $41.50 $41.50 $3.27 0
2019-09-27 $41.30 $41.50 $41.30 $41.50 $3.27 8,750
2019-09-26 $41.75 $41.75 $41.75 $41.75 $3.29 0
2019-09-25 $41.32 $41.75 $41.32 $41.75 $3.29 6,080
2019-09-24 $42.24 $42.24 $42.24 $42.24 $3.33 0
2019-09-23 $42.24 $42.24 $42.24 $42.24 $3.33 430
2019-09-20 $42.24 $42.24 $42.24 $42.24 $3.33 980
2019-09-19 $42.24 $42.24 $42.24 $42.24 $3.33 26,830
2019-09-18 $42.20 $42.20 $42.16 $42.16 $3.33 10,160
2019-09-17 $41.45 $41.45 $41.45 $41.45 $3.27 650
2019-09-16 $41.18 $41.45 $41.18 $41.45 $3.27 3,150
2019-09-13 $42.44 $42.44 $42.44 $42.44 $3.35 400
2019-09-12 $42.43 $42.44 $42.43 $42.44 $3.35 4,950
2019-09-11 $42.30 $42.30 $42.30 $42.30 $3.34 0
2019-09-10 $42.20 $42.30 $42.20 $42.30 $3.34 12,450
2019-09-09 $42.55 $42.55 $42.55 $42.55 $3.36 540
2019-09-06 $42.55 $42.55 $42.55 $42.55 $3.36 580
2019-09-05 $42.05 $42.55 $41.94 $42.55 $3.36 13,060
2019-09-04 $40.25 $40.25 $40.25 $40.25 $3.18 300
2019-09-03 $40.25 $40.25 $40.25 $40.25 $3.18 8,230
2019-08-30 $39.55 $39.55 $39.55 $39.55 $3.12 4,000
2019-08-29 $39.28 $39.28 $39.28 $39.28 $3.10 2,360
2019-08-28 $38.78 $38.78 $38.78 $38.78 $3.06 500
2019-08-27 $38.78 $38.78 $38.78 $38.78 $3.06 2,180
2019-08-26 $38.12 $38.36 $38.12 $38.36 $3.03 4,000
2019-08-23 $38.60 $38.60 $38.60 $38.60 $3.05 2,130
2019-08-22 $38.65 $38.65 $38.60 $38.60 $3.05 4,100
2019-08-21 $38.18 $38.18 $38.18 $38.18 $3.01 50
2019-08-20 $38.18 $38.18 $38.18 $38.18 $3.01 0
2019-08-19 $38.18 $38.18 $38.18 $38.18 $3.01 10
2019-08-16 $38.18 $38.18 $38.18 $38.18 $3.01 30,000
2019-08-15 $38.18 $38.18 $38.18 $38.18 $3.01 10,000
2019-08-14 $38.72 $38.72 $38.72 $38.72 $3.06 10,000
2019-08-13 $38.72 $38.72 $38.72 $38.72 $3.06 10,000
2019-08-12 $38.90 $38.90 $38.90 $38.90 $3.07 3,460
2019-08-09 $40.10 $40.10 $40.10 $40.10 $3.16 370
2019-08-08 $40.10 $40.10 $40.10 $40.10 $3.16 3,000
2019-08-07 $38.86 $39.21 $38.86 $39.21 $3.09 211,410
2019-08-06 $38.95 $38.95 $38.95 $38.95 $3.07 6,000
2019-08-05 $39.24 $39.24 $38.10 $38.10 $3.01 1,269,950
2019-08-02 $39.18 $39.18 $39.18 $39.18 $3.09 1,160,300
2019-08-01 $39.18 $39.18 $39.18 $39.18 $3.09 6,000
2019-07-31 $39.90 $39.90 $39.90 $39.90 $3.15 750
2019-07-30 $39.90 $39.90 $39.90 $39.90 $3.15 800
2019-07-29 $39.90 $39.90 $39.90 $39.90 $3.15 25,830
2019-07-26 $39.25 $39.25 $39.05 $39.05 $3.08 52,150
2019-07-25 $41.24 $41.24 $41.24 $41.24 $3.25 16,000
2019-07-24 $41.12 $41.24 $40.90 $41.24 $3.25 622,060
2019-07-23 $42.90 $42.90 $42.90 $42.90 $3.38 2,000
2019-07-22 $42.05 $42.05 $42.05 $42.05 $3.32 0
2019-07-19 $42.05 $42.05 $42.05 $42.05 $3.32 0
2019-07-18 $41.95 $42.05 $41.95 $42.05 $3.32 4,000
2019-07-17 $43.41 $43.41 $43.41 $43.41 $3.43 0
2019-07-16 $43.41 $43.41 $43.41 $43.41 $3.43 0
2019-07-15 $43.41 $43.41 $43.41 $43.41 $3.43 500
2019-07-12 $43.41 $43.41 $43.41 $43.41 $3.43 1,000
2019-07-11 $43.33 $43.33 $43.33 $43.33 $3.42 2,000
2019-07-10 $44.12 $44.12 $44.12 $44.12 $3.48 0
2019-07-09 $44.20 $44.20 $44.12 $44.12 $3.48 2,200
2019-07-08 $45.38 $45.38 $45.38 $45.38 $3.58 0
2019-07-05 $45.38 $45.38 $45.38 $45.38 $3.58 0
2019-07-03 $45.38 $45.38 $45.38 $45.38 $3.58 28,100
2019-07-02 $44.40 $44.40 $44.40 $44.40 $3.50 11,440
2019-07-01 $43.45 $43.45 $43.45 $43.45 $3.43 0
2019-06-28 $43.45 $43.45 $43.45 $43.45 $3.43 0
2019-06-27 $43.45 $43.45 $43.45 $43.45 $3.43 0
2019-06-26 $43.45 $43.45 $43.45 $43.45 $3.43 2,000
2019-06-25 $44.94 $44.94 $44.94 $44.94 $3.55 0
2019-06-24 $44.94 $44.94 $44.94 $44.94 $3.55 0
2019-06-21 $44.94 $44.94 $44.94 $44.94 $3.55 230
2019-06-18 $44.94 $44.94 $44.94 $44.94 $3.55 0
2019-06-17 $44.94 $44.94 $44.94 $44.94 $3.55 90
2019-06-14 $44.94 $44.94 $44.94 $44.94 $3.55 0
2019-06-13 $44.94 $44.94 $44.94 $44.94 $3.55 6,000
2019-06-12 $45.60 $45.60 $45.60 $45.60 $3.60 22,100
2019-06-11 $45.96 $45.96 $45.96 $45.96 $3.63 0
2019-06-10 $45.96 $45.96 $45.96 $45.96 $3.63 1,000
2019-06-07 $44.56 $44.56 $44.56 $44.56 $3.52 250
2019-06-06 $44.50 $44.56 $44.45 $44.56 $3.52 7,900
2019-06-05 $43.60 $43.60 $43.60 $43.60 $3.44 300
2019-06-04 $43.60 $43.60 $43.60 $43.60 $3.44 3,450
2019-06-03 $47.08 $47.08 $47.08 $47.08 $3.71 2,400
2019-05-31 $47.08 $47.08 $47.08 $47.08 $3.71 0
2019-05-30 $47.08 $47.08 $47.08 $47.08 $3.71 1,000
2019-05-29 $47.05 $47.05 $47.05 $47.05 $3.71 0
2019-05-28 $47.05 $47.05 $47.05 $47.05 $3.71 0
2019-05-24 $47.05 $47.05 $47.05 $47.05 $3.71 0
2019-05-23 $47.05 $47.05 $47.05 $47.05 $3.71 0
2019-05-22 $47.05 $47.05 $47.05 $47.05 $3.71 250
2019-05-21 $47.05 $47.05 $47.05 $47.05 $3.71 0
2019-05-20 $47.05 $47.05 $47.05 $47.05 $3.71 4,000
2019-05-17 $47.53 $47.53 $47.53 $47.53 $3.75 0
2019-05-16 $47.53 $47.53 $47.53 $47.53 $3.75 5,490
2019-05-15 $47.90 $47.90 $47.90 $47.90 $3.78 1,540
2019-05-14 $47.57 $47.57 $47.57 $47.57 $3.75 50
2019-05-13 $47.65 $47.65 $47.57 $47.57 $3.75 2,500
2019-05-10 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-05-09 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-05-08 $48.10 $48.10 $48.10 $48.10 $3.80 200
2019-05-07 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-05-06 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-05-03 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-05-02 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-05-01 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-04-30 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-04-29 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-04-25 $48.10 $48.10 $48.10 $48.10 $3.80 340
2019-04-24 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-04-23 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-04-22 $48.10 $48.10 $48.10 $48.10 $3.80 0
2019-04-18 $48.10 $48.10 $48.10 $48.10 $3.80 1,000
2019-04-17 $48.81 $48.81 $48.81 $48.81 $3.85 1,000
2019-04-16 $48.81 $48.81 $48.81 $48.81 $3.85 2,400
2019-04-15 $47.90 $47.90 $47.90 $47.90 $3.78 1,000
2019-04-12 $47.07 $47.07 $47.07 $47.07 $3.71 0
2019-04-11 $47.07 $47.07 $47.07 $47.07 $3.71 2,000
2019-04-10 $49.45 $49.45 $49.45 $49.45 $3.90 0
2019-04-09 $49.45 $49.45 $49.45 $49.45 $3.90 0
2019-04-08 $49.45 $49.45 $49.45 $49.45 $3.22 0
2019-04-05 $49.45 $49.45 $49.45 $49.45 $3.22 0
2019-04-04 $49.45 $49.45 $49.45 $49.45 $3.22 0
2019-04-03 $49.45 $49.45 $49.45 $49.45 $3.22 0
2019-04-02 $49.66 $49.66 $49.45 $49.45 $3.22 7,680
2019-04-01 $50.80 $50.80 $50.80 $50.80 $3.31 1,160
2019-03-29 $49.50 $49.50 $49.50 $49.50 $3.22 0
2019-03-28 $49.50 $49.50 $49.50 $49.50 $3.22 600
2019-03-27 $49.41 $49.50 $49.41 $49.50 $3.22 9,000
2019-03-26 $49.99 $49.99 $49.99 $49.99 $3.25 0
2019-03-25 $49.99 $49.99 $49.99 $49.99 $3.25 0
2019-03-22 $50.27 $50.27 $49.99 $49.99 $3.25 7,090
2019-03-21 $51.14 $51.14 $51.14 $51.14 $3.33 16,500
2019-03-20 $50.00 $50.00 $50.00 $50.00 $3.25 0
2019-03-18 $50.00 $50.00 $50.00 $50.00 $3.25 12,000
2019-03-15 $47.74 $47.74 $47.74 $47.74 $3.11 1,000
2019-03-14 $47.74 $47.74 $47.74 $47.74 $3.11 6,000
2019-03-13 $47.45 $47.45 $47.45 $47.45 $3.09 9,130
2019-03-12 $49.30 $49.30 $49.30 $49.30 $3.21 9,000
2019-03-11 $48.00 $48.00 $48.00 $48.00 $3.12 0
2019-03-08 $48.00 $48.00 $48.00 $48.00 $3.12 800
2019-03-07 $48.00 $48.00 $48.00 $48.00 $3.12 170
2019-03-06 $48.00 $48.00 $48.00 $48.00 $3.12 0
2019-03-05 $48.00 $48.00 $48.00 $48.00 $3.12 1,250
2019-03-04 $48.33 $48.33 $48.33 $48.33 $3.14 10,000
2019-03-01 $47.75 $47.75 $47.75 $47.75 $3.11 0
2019-02-28 $47.75 $47.75 $47.75 $47.75 $3.11 0
2019-02-27 $47.75 $47.75 $47.75 $47.75 $3.11 0
2019-02-26 $47.75 $47.75 $47.75 $47.75 $3.11 0
2019-02-21 $47.75 $47.75 $47.75 $47.75 $3.11 2,400
2019-02-20 $47.75 $47.75 $47.75 $47.75 $3.11 3,500
2019-02-19 $48.75 $48.75 $48.75 $48.75 $3.17 1,850
2019-02-15 $46.20 $46.20 $46.20 $46.20 $3.01 0
2019-02-14 $46.20 $46.20 $46.20 $46.20 $3.01 0
2019-02-13 $46.20 $46.20 $46.20 $46.20 $3.01 0
2019-02-12 $46.20 $46.20 $46.20 $46.20 $3.01 0
2019-02-11 $46.20 $46.20 $46.20 $46.20 $3.01 2,100
2019-02-08 $46.20 $46.20 $46.20 $46.20 $3.01 450
2019-02-07 $46.20 $46.20 $46.20 $46.20 $3.01 0
2019-02-06 $46.20 $46.20 $46.20 $46.20 $3.01 0
2019-02-05 $45.87 $46.20 $45.87 $46.20 $3.01 2,000
2019-02-04 $45.04 $45.04 $45.04 $45.04 $2.93 3,000
2019-02-01 $44.35 $44.35 $44.35 $44.35 $2.89 0
2019-01-31 $44.35 $44.35 $44.35 $44.35 $2.89 0
2019-01-30 $44.35 $44.35 $44.35 $44.35 $2.89 1,100
2019-01-29 $44.35 $44.35 $44.35 $44.35 $2.89 0
2019-01-28 $44.35 $44.35 $44.35 $44.35 $2.89 0
2019-01-25 $44.35 $44.35 $44.35 $44.35 $2.89 2,250
2019-01-24 $44.41 $44.41 $44.41 $44.41 $2.89 70
2019-01-23 $44.41 $44.41 $44.41 $44.41 $2.89 4,000
2019-01-22 $43.70 $43.70 $43.70 $43.70 $2.84 250
2019-01-18 $43.70 $43.70 $43.70 $43.70 $2.84 60
2019-01-17 $43.70 $43.70 $43.70 $43.70 $2.84 0
2019-01-16 $43.70 $43.70 $43.70 $43.70 $2.84 0
2019-01-15 $43.70 $43.70 $43.70 $43.70 $2.84 8,000
2019-01-14 $43.11 $43.11 $43.11 $43.11 $2.81 0
2019-01-11 $43.11 $43.11 $43.11 $43.11 $2.81 1,270
2019-01-10 $39.80 $39.80 $39.80 $39.80 $2.59 0
2019-01-09 $39.80 $39.80 $39.80 $39.80 $2.59 150
2019-01-08 $39.80 $39.80 $39.80 $39.80 $2.59 0
2019-01-07 $39.80 $39.80 $39.80 $39.80 $2.59 1,500
2019-01-04 $39.33 $39.33 $39.33 $39.33 $2.56 0
2019-01-03 $38.82 $39.33 $38.82 $39.33 $2.56 140,000
2018-12-27 $38.46 $38.46 $38.46 $38.46 $2.50 0
2018-12-26 $38.46 $38.46 $38.46 $38.46 $2.50 0
2018-12-24 $38.46 $38.46 $38.46 $38.46 $2.50 900
2018-12-21 $38.46 $38.46 $38.46 $38.46 $2.50 2,100
2018-12-20 $39.01 $39.01 $39.01 $39.01 $2.54 2,000
2018-12-19 $40.20 $40.20 $40.20 $40.20 $2.62 4,550
2018-12-18 $40.60 $40.60 $40.60 $40.60 $2.64 0
2018-12-17 $40.60 $40.60 $40.60 $40.60 $2.64 1,470
2018-12-14 $40.70 $40.70 $40.60 $40.60 $2.64 5,000
2018-12-13 $40.60 $40.60 $40.60 $40.60 $2.64 5,000
2018-12-12 $39.81 $39.81 $39.81 $39.81 $2.59 500
2018-12-11 $39.81 $39.81 $39.81 $39.81 $2.59 0
2018-12-10 $39.81 $39.81 $39.81 $39.81 $2.59 0
2018-12-07 $39.81 $39.81 $39.81 $39.81 $2.59 5,160
2018-12-06 $39.75 $39.75 $39.40 $39.40 $2.56 6,000
2018-12-04 $40.25 $40.25 $40.02 $40.02 $2.60 53,750
2018-12-03 $40.41 $40.41 $40.41 $40.41 $2.63 1,200
2018-11-30 $39.30 $39.30 $39.11 $39.11 $2.54 12,500
2018-11-29 $39.80 $39.80 $39.80 $39.80 $2.59 0
2018-11-28 $39.80 $39.80 $39.80 $39.80 $2.59 1,000
2018-11-27 $42.43 $42.43 $42.43 $42.43 $2.76 0
2018-11-26 $42.43 $42.43 $42.43 $42.43 $2.76 0
2018-11-21 $42.43 $42.43 $42.43 $42.43 $2.76 0
2018-11-20 $42.43 $42.43 $42.43 $42.43 $2.76 5,000
2018-11-19 $45.37 $45.37 $45.37 $45.37 $2.95 0
2018-11-16 $45.37 $45.37 $45.37 $45.37 $2.95 0
2018-11-15 $45.75 $45.75 $44.80 $45.37 $2.95 6,900
2018-11-14 $47.90 $47.90 $47.90 $47.90 $3.12 0
2018-11-13 $46.83 $47.90 $46.83 $47.90 $3.12 3,000
2018-11-12 $51.35 $51.35 $51.35 $51.35 $3.34 1,500
2018-11-09 $52.30 $52.30 $52.30 $52.30 $3.40 0
2018-11-08 $52.30 $52.30 $52.30 $52.30 $3.40 2,000
2018-11-07 $51.70 $51.70 $51.70 $51.70 $3.36 0
2018-11-06 $51.70 $51.70 $51.70 $51.70 $3.36 0
2018-11-05 $51.70 $51.70 $51.70 $51.70 $3.36 1,500
2018-11-02 $49.30 $49.30 $49.30 $49.30 $3.21 0
2018-11-01 $49.30 $49.30 $49.30 $49.30 $3.21 0
2018-10-31 $49.30 $49.30 $49.30 $49.30 $3.21 100
2018-10-30 $49.30 $49.30 $49.30 $49.30 $3.21 0
2018-10-29 $49.30 $49.30 $49.30 $49.30 $3.21 1,000
2018-10-26 $49.60 $49.60 $49.60 $49.60 $3.23 0
2018-10-25 $49.60 $49.60 $49.60 $49.60 $3.23 0
2018-10-24 $49.60 $49.60 $49.60 $49.60 $3.23 0
2018-10-23 $49.60 $49.60 $49.60 $49.60 $3.23 0
2018-10-22 $49.60 $49.60 $49.60 $49.60 $3.23 1,000
2018-10-19 $48.65 $48.65 $48.65 $48.65 $3.17 2,000
2018-10-18 $47.40 $47.40 $47.40 $47.40 $3.08 0
2018-10-17 $47.40 $47.40 $47.40 $47.40 $3.08 3,000
2018-10-16 $48.88 $48.88 $48.88 $48.88 $3.18 0
2018-10-15 $48.88 $48.88 $48.88 $48.88 $3.18 0
2018-10-12 $48.88 $48.88 $48.88 $48.88 $3.18 1,240
2018-10-11 $49.00 $49.00 $48.25 $48.25 $3.14 4,000
2018-10-10 $50.10 $50.10 $50.10 $50.10 $3.26 1,000
2018-10-09 $49.79 $49.79 $49.79 $49.79 $3.24 2,500
2018-10-08 $50.00 $50.00 $50.00 $50.00 $3.25 0
2018-10-05 $50.00 $50.00 $50.00 $50.00 $3.25 0
2018-10-04 $50.00 $50.00 $50.00 $50.00 $3.25 2,000
2018-10-03 $50.80 $50.80 $50.80 $50.80 $3.31 0
2018-10-02 $50.80 $50.80 $50.80 $50.80 $3.31 0
2018-10-01 $50.80 $50.80 $50.80 $50.80 $3.31 0
2018-09-28 $50.80 $50.80 $50.80 $50.80 $3.31 3,000
2018-09-27 $51.31 $51.31 $51.31 $51.31 $3.34 0
2018-09-26 $51.31 $51.31 $51.31 $51.31 $3.34 0
2018-09-25 $51.31 $51.31 $51.31 $51.31 $3.34 2,000
2018-09-24 $51.90 $51.90 $51.90 $51.90 $3.38 0
2018-09-21 $51.90 $51.90 $51.90 $51.90 $3.38 0
2018-09-20 $51.90 $51.90 $51.90 $51.90 $3.38 5,000
2018-09-19 $52.40 $52.40 $52.40 $52.40 $3.41 0
2018-09-18 $52.40 $52.40 $52.40 $52.40 $3.41 0
2018-09-17 $52.40 $52.40 $52.40 $52.40 $3.41 70
2018-09-14 $52.40 $52.40 $52.40 $52.40 $3.41 2,420
2018-09-13 $52.70 $52.70 $52.70 $52.70 $3.43 35,000
2018-09-12 $52.50 $52.50 $52.50 $52.50 $3.42 0
2018-09-11 $52.50 $52.50 $52.50 $52.50 $3.42 3,830
2018-09-10 $52.55 $52.55 $52.55 $52.55 $3.42 0
2018-09-07 $52.25 $52.55 $52.25 $52.55 $3.42 2,390
2018-09-06 $52.25 $52.25 $52.25 $52.25 $3.40 0
2018-09-05 $52.25 $52.25 $52.25 $52.25 $3.40 2,000
2018-09-04 $53.95 $54.00 $53.63 $53.65 $3.49 24,000
2018-08-31 $52.60 $52.60 $52.60 $52.60 $3.42 0
2018-08-30 $52.60 $52.60 $52.60 $52.60 $3.42 0
2018-08-29 $52.60 $52.60 $52.60 $52.60 $3.42 4,000
2018-08-28 $54.00 $54.00 $54.00 $54.00 $3.51 450
2018-08-27 $53.72 $54.00 $53.72 $54.00 $3.51 11,750
2018-08-24 $54.65 $54.65 $53.40 $53.40 $3.47 4,000
2018-08-23 $56.90 $56.90 $56.90 $56.90 $3.70 1,000
2018-08-22 $57.85 $57.85 $57.85 $57.85 $3.76 70
2018-08-21 $57.85 $57.85 $57.85 $57.85 $3.76 5,000
2018-08-20 $55.85 $55.85 $55.85 $55.85 $3.63 0
2018-08-17 $55.85 $55.85 $55.85 $55.85 $3.63 0
2018-08-16 $55.85 $55.85 $55.85 $55.85 $3.63 0
2018-08-15 $55.85 $55.85 $55.85 $55.85 $3.63 7,000
2018-08-14 $56.75 $56.75 $56.75 $56.75 $3.69 4,730
2018-08-13 $57.10 $57.10 $57.10 $57.10 $3.72 440
2018-08-10 $57.10 $57.10 $57.10 $57.10 $3.72 1,200
2018-08-09 $57.10 $57.10 $57.10 $57.10 $3.72 0
2018-08-08 $57.10 $57.10 $57.10 $57.10 $3.72 3,000
2018-08-07 $57.35 $57.35 $57.35 $57.35 $3.73 1,740
2018-08-06 $56.65 $56.70 $56.50 $56.70 $3.69 9,050
2018-08-03 $56.00 $56.40 $56.00 $56.40 $3.67 2,000
2018-08-02 $55.50 $55.50 $55.50 $55.50 $3.61 0
2018-08-01 $55.50 $55.50 $55.50 $55.50 $3.61 7,000
2018-07-31 $55.25 $55.25 $54.36 $54.36 $3.54 12,400
2018-07-30 $55.25 $55.25 $55.10 $55.10 $3.59 10,000
2018-07-27 $54.35 $54.35 $54.35 $54.35 $3.54 1,000
2018-07-26 $55.24 $55.24 $55.24 $55.24 $3.59 0
2018-07-25 $55.24 $55.24 $55.24 $55.24 $3.59 2,000
2018-07-24 $55.10 $55.10 $55.10 $55.10 $3.59 510
2018-07-23 $55.10 $55.10 $55.10 $55.10 $3.59 6,000
2018-07-20 $52.76 $52.76 $52.76 $52.76 $3.43 0
2018-07-19 $52.32 $52.76 $52.32 $52.76 $3.43 554,700
2018-07-18 $50.45 $50.45 $50.20 $50.20 $3.27 1,224,430
2018-07-17 $51.30 $51.30 $51.30 $51.30 $3.34 1,250
2018-07-16 $51.05 $51.05 $51.05 $51.05 $3.32 0
2018-07-13 $51.05 $51.05 $51.05 $51.05 $3.32 0
2018-07-12 $51.05 $51.05 $51.05 $51.05 $3.32 2,000
2018-07-11 $51.65 $51.65 $51.65 $51.65 $3.36 0
2018-07-10 $51.65 $51.65 $51.65 $51.65 $3.36 35,000
2018-07-09 $51.25 $51.25 $51.05 $51.05 $3.32 7,900
2018-07-06 $50.80 $50.80 $50.80 $50.80 $3.31 0
2018-07-05 $50.80 $50.80 $50.80 $50.80 $3.31 4,000
2018-07-03 $48.85 $48.85 $48.85 $48.85 $3.18 59,100
2018-07-02 $48.85 $48.85 $48.85 $48.85 $3.18 0
2018-06-29 $48.85 $48.85 $48.85 $48.85 $3.18 0
2018-06-28 $48.85 $48.85 $48.85 $48.85 $3.18 0
2018-06-27 $48.85 $48.85 $48.85 $48.85 $3.18 0
2018-06-26 $48.85 $48.85 $48.85 $48.85 $3.18 0
2018-06-25 $48.75 $48.85 $48.75 $48.85 $3.18 9,000
2018-06-22 $47.98 $47.98 $47.98 $47.98 $3.12 990
2018-06-21 $48.20 $48.20 $47.98 $47.98 $3.12 5,600
2018-06-20 $48.11 $48.11 $47.97 $47.97 $3.12 4,000
2018-06-19 $47.90 $47.90 $47.90 $47.90 $3.12 480
2018-06-18 $47.90 $47.90 $47.90 $47.90 $3.12 18,000
2018-06-15 $48.53 $48.53 $48.53 $48.53 $3.16 0
2018-06-14 $48.61 $48.65 $48.31 $48.53 $3.16 105,040
2018-06-13 $48.93 $49.16 $47.97 $47.97 $3.12 94,570
2018-06-12 $49.40 $49.40 $49.40 $49.40 $3.21 5,900
2018-06-11 $49.25 $49.25 $49.25 $49.25 $3.20 89,500
2018-06-08 $48.69 $48.69 $48.69 $48.69 $3.17 0
2018-06-07 $48.69 $48.69 $48.69 $48.69 $3.17 3,000
2018-06-06 $49.00 $49.00 $48.85 $48.85 $3.18 5,500
2018-06-05 $48.65 $48.65 $48.25 $48.57 $3.16 39,350
2018-06-04 $47.65 $47.65 $47.65 $47.65 $3.10 35,700
2018-06-01 $47.10 $47.10 $47.10 $47.10 $3.06 19,760
2018-05-31 $47.54 $47.54 $46.46 $46.46 $3.02 202,000
2018-05-30 $47.34 $47.34 $47.34 $47.34 $3.08 140,200
2018-05-29 $46.75 $47.02 $46.65 $47.02 $3.06 750,480
2018-05-25 $48.80 $48.80 $48.80 $48.80 $3.18 0
2018-05-24 $48.80 $48.80 $48.80 $48.80 $3.18 12,650
2018-05-23 $47.64 $47.64 $47.64 $47.64 $3.10 200
2018-05-22 $47.64 $47.64 $47.64 $47.64 $3.10 0
2018-05-21 $47.64 $47.64 $47.64 $47.64 $3.10 20
2018-05-18 $47.64 $47.64 $47.64 $47.64 $3.10 1,000
2018-05-17 $48.00 $48.00 $48.00 $48.00 $3.12 0
2018-05-16 $48.00 $48.00 $48.00 $48.00 $3.12 0
2018-05-15 $48.00 $48.00 $48.00 $48.00 $3.12 1,000
2018-05-14 $48.10 $48.11 $48.03 $48.11 $3.13 108,820
2018-05-11 $47.68 $47.68 $47.68 $47.68 $3.10 100,020
2018-05-10 $47.60 $47.60 $47.60 $47.60 $3.10 0
2018-05-09 $47.60 $47.60 $47.60 $47.60 $3.10 99,810
2018-05-08 $45.13 $45.13 $45.13 $45.13 $2.94 100,000
2018-05-07 $45.13 $45.13 $45.13 $45.13 $2.94 259,000
2018-05-04 $43.39 $43.85 $43.39 $43.65 $2.84 9,200
2018-05-03 $44.66 $44.66 $44.66 $44.66 $2.91 0
2018-05-02 $44.66 $44.66 $44.66 $44.66 $2.91 309,000
2018-05-01 $44.96 $44.96 $44.96 $44.96 $2.93 500
2018-04-30 $45.05 $45.05 $44.96 $44.96 $2.93 240,250
2018-04-27 $44.75 $44.75 $44.75 $44.75 $2.91 730,020
2018-04-26 $44.85 $44.98 $44.75 $44.75 $2.91 289,980
2018-04-25 $44.69 $44.69 $44.13 $44.13 $2.87 2,050
2018-04-24 $44.60 $44.60 $44.60 $44.60 $2.90 6,040
2018-04-23 $43.90 $43.90 $43.90 $43.90 $2.86 0
2018-04-20 $43.90 $43.90 $43.90 $43.90 $2.86 1,900
2018-04-19 $44.15 $44.15 $44.15 $44.15 $2.87 1,990
2018-04-18 $45.00 $45.00 $45.00 $45.00 $2.93 1,570
2018-04-17 $44.35 $44.35 $44.35 $44.35 $2.89 1,450
2018-04-16 $46.15 $46.15 $46.15 $46.15 $3.00 400
2018-04-13 $46.15 $46.15 $46.15 $46.15 $3.00 1,500
2018-04-12 $46.15 $46.15 $46.15 $46.15 $3.00 0
2018-04-11 $46.15 $46.15 $46.15 $46.15 $3.00 4,000
2018-04-10 $46.50 $46.50 $46.50 $46.50 $3.02 1,000
2018-04-09 $46.45 $46.45 $46.15 $46.15 $3.00 7,400
2018-04-06 $44.75 $44.75 $44.75 $44.75 $2.91 1,400
2018-04-05 $44.75 $44.75 $44.75 $44.75 $2.91 650
2018-04-04 $44.75 $44.75 $44.75 $44.75 $2.91 4,000
2018-04-03 $44.65 $45.05 $44.65 $44.85 $2.92 5,850
2018-04-02 $45.35 $45.35 $45.35 $45.35 $2.95 0
2018-03-29 $45.00 $45.35 $45.00 $45.35 $2.95 12,910
2018-03-28 $44.62 $44.62 $44.59 $44.59 $2.90 13,550
2018-03-27 $45.00 $45.00 $44.70 $44.70 $2.91 6,790
2018-03-26 $44.20 $44.20 $44.20 $44.20 $2.87 6,450
2018-03-23 $43.80 $43.80 $43.80 $43.80 $2.85 2,770
2018-03-22 $44.15 $44.15 $44.15 $44.15 $2.87 0
2018-03-21 $44.22 $44.22 $44.00 $44.15 $2.87 8,800
2018-03-20 $44.50 $44.50 $44.50 $44.50 $2.89 1,290
2018-03-19 $44.50 $44.50 $44.50 $44.50 $2.89 1,000
2018-03-16 $45.20 $45.20 $45.20 $45.20 $2.94 250
2018-03-15 $45.20 $45.20 $45.20 $45.20 $2.94 2,000
2018-03-14 $44.85 $44.94 $44.70 $44.94 $2.92 15,850
2018-03-13 $45.17 $45.17 $45.12 $45.12 $2.93 2,000
2018-03-12 $44.63 $44.85 $44.63 $44.85 $2.92 5,360
2018-03-09 $44.55 $44.55 $44.55 $44.55 $2.90 1,900
2018-03-08 $43.95 $44.50 $43.95 $44.50 $2.89 5,110
2018-03-07 $43.65 $43.65 $43.65 $43.65 $2.84 5,300
2018-03-06 $43.72 $43.72 $43.72 $43.72 $2.84 2,400
2018-03-05 $43.36 $43.36 $43.10 $43.25 $2.81 7,180
2018-03-02 $43.01 $43.05 $42.61 $42.61 $2.77 4,300
2018-03-01 $42.37 $42.55 $42.25 $42.55 $2.77 6,940
2018-02-28 $43.06 $43.06 $42.75 $42.75 $2.78 8,200
2018-02-27 $43.35 $43.35 $43.10 $43.10 $2.80 2,900
2018-02-26 $43.12 $43.12 $43.12 $43.12 $2.80 2,410
2018-02-23 $43.12 $43.12 $43.12 $43.12 $2.80 0
2018-02-22 $43.12 $43.12 $43.12 $43.12 $2.80 0
2018-02-21 $42.87 $43.27 $42.85 $43.12 $2.80 19,080
2018-02-20 $41.90 $41.90 $41.40 $41.40 $2.69 10,060
2018-02-16 $42.15 $42.32 $41.98 $41.98 $2.73 21,470
2018-02-15 $41.29 $41.35 $41.20 $41.25 $2.68 6,450
2018-02-14 $40.53 $40.53 $39.96 $39.96 $2.60 9,010
2018-02-13 $38.15 $38.47 $38.15 $38.30 $2.49 7,630
2018-02-12 $38.45 $38.45 $38.10 $38.10 $2.48 8,240
2018-02-09 $37.40 $37.40 $37.40 $37.40 $2.43 1,500
2018-02-08 $38.00 $38.10 $37.60 $37.85 $2.46 20,700
2018-02-07 $37.53 $37.53 $37.53 $37.53 $2.44 0
2018-02-06 $37.53 $37.53 $37.53 $37.53 $2.44 2,000
2018-02-05 $40.00 $40.00 $40.00 $40.00 $2.60 600
2018-02-02 $39.80 $40.00 $39.80 $40.00 $2.60 2,750
2018-02-01 $40.95 $40.95 $40.95 $40.95 $2.66 1,720
2018-01-31 $41.00 $41.00 $40.65 $40.94 $2.66 28,630
2018-01-30 $40.57 $40.57 $40.57 $40.57 $2.64 5,510
2018-01-29 $41.12 $41.12 $40.74 $40.99 $2.67 14,050
2018-01-26 $41.35 $41.35 $41.35 $41.35 $2.69 9,170
2018-01-25 $41.43 $41.75 $41.41 $41.41 $2.69 9,720
2018-01-24 $42.45 $42.60 $42.45 $42.60 $2.77 9,750
2018-01-23 $42.17 $42.17 $42.17 $42.17 $2.74 6,370
2018-01-22 $41.45 $41.45 $40.95 $40.95 $2.66 4,710
2018-01-19 $40.90 $40.90 $40.90 $40.90 $2.66 2,000
2018-01-18 $40.20 $40.20 $40.20 $40.20 $2.61 2,000
2018-01-17 $40.65 $41.00 $40.65 $41.00 $2.67 5,600
2018-01-16 $40.16 $40.45 $40.15 $40.45 $2.63 14,480
2018-01-12 $39.90 $39.90 $39.90 $39.90 $2.60 3,000
2018-01-11 $39.84 $39.84 $39.84 $39.84 $2.59 2,000
2018-01-10 $39.33 $39.75 $39.33 $39.75 $2.59 3,600
2018-01-09 $39.45 $39.45 $39.45 $39.45 $2.57 6,540
2018-01-08 $39.65 $39.65 $39.65 $39.65 $2.58 4,950
2018-01-05 $39.70 $39.95 $39.70 $39.95 $2.60 7,320
2018-01-04 $39.73 $39.73 $39.73 $39.73 $2.58 2,700
2018-01-03 $39.10 $39.40 $39.10 $39.40 $2.56 13,230
2018-01-02 $39.40 $39.40 $39.40 $39.40 $2.56 930
2017-12-29 $39.40 $39.40 $39.40 $39.40 $2.56 400
2017-12-28 $39.38 $39.40 $39.38 $39.40 $2.56 3,000
2017-12-27 $38.75 $39.32 $38.75 $39.32 $2.56 10,540
2017-12-26 $38.84 $38.84 $38.84 $38.84 $2.53 3,340
2017-12-22 $38.94 $38.99 $38.94 $38.99 $2.54 2,750
2017-12-21 $38.83 $38.83 $38.78 $38.78 $2.52 3,100
2017-12-20 $38.84 $38.84 $38.84 $38.84 $2.53 2,000
2017-12-19 $39.21 $39.21 $39.21 $39.21 $2.55 700
2017-12-18 $38.85 $39.45 $38.85 $39.21 $2.55 5,800
2017-12-15 $38.65 $38.65 $38.65 $38.65 $2.51 600
2017-12-14 $38.95 $38.95 $38.65 $38.65 $2.51 5,950
2017-12-13 $39.05 $39.25 $39.05 $39.25 $2.55 2,010
2017-12-12 $38.90 $39.09 $38.90 $39.09 $2.54 3,100
2017-12-11 $38.79 $38.79 $38.79 $38.79 $2.52 2,780
2017-12-08 $39.80 $39.80 $39.72 $39.72 $2.58 11,280
2017-12-07 $39.20 $39.20 $39.20 $39.20 $2.55 0
2017-12-06 $39.20 $39.20 $39.20 $39.20 $2.55 3,250
2017-12-05 $38.50 $38.80 $38.50 $38.80 $2.52 7,940
2017-12-04 $38.06 $38.06 $38.06 $38.06 $2.48 400
2017-12-01 $38.06 $38.06 $38.06 $38.06 $2.48 780
2017-11-30 $38.06 $38.06 $38.06 $38.06 $2.48 4,980
2017-11-29 $38.45 $38.45 $38.45 $38.45 $2.50 770
2017-11-28 $38.45 $38.45 $38.45 $38.45 $2.50 0
2017-11-27 $38.69 $38.72 $38.45 $38.45 $2.50 16,240
2017-11-24 $39.08 $39.08 $38.87 $38.87 $2.53 6,300
2017-11-22 $38.69 $38.69 $38.69 $38.69 $2.52 1,000
2017-11-21 $38.02 $38.02 $38.02 $38.02 $2.47 0
2017-11-20 $38.12 $38.12 $37.55 $38.02 $2.47 11,370
2017-11-17 $38.06 $38.06 $38.04 $38.04 $2.47 2,350
2017-11-16 $38.30 $38.30 $38.30 $38.30 $2.49 1,090
2017-11-15 $37.85 $37.85 $37.85 $37.85 $2.46 2,400
2017-11-14 $37.91 $37.95 $37.91 $37.95 $2.47 3,020
2017-11-13 $38.00 $38.00 $38.00 $38.00 $2.47 11,630
2017-11-10 $38.32 $38.32 $38.32 $38.32 $2.49 3,250
2017-11-09 $37.96 $37.96 $37.96 $37.96 $2.47 0
2017-11-08 $38.00 $38.00 $37.96 $37.96 $2.47 3,310
2017-11-07 $37.35 $37.38 $37.35 $37.38 $2.43 7,200
2017-11-06 $37.52 $37.52 $37.52 $37.52 $2.44 260
2017-11-03 $37.49 $37.52 $37.49 $37.52 $2.44 7,410
2017-11-02 $37.15 $37.61 $37.15 $37.61 $2.45 3,000
2017-11-01 $37.63 $37.63 $37.63 $37.63 $2.45 0
2017-10-31 $37.56 $37.63 $37.56 $37.63 $2.45 4,930
2017-10-30 $37.86 $37.86 $37.80 $37.80 $2.46 12,060
2017-10-27 $37.00 $37.54 $37.00 $37.54 $2.44 3,050
2017-10-26 $36.30 $36.30 $36.30 $36.30 $2.36 0
2017-10-25 $36.30 $36.30 $36.30 $36.30 $2.36 3,150
2017-10-24 $36.24 $36.24 $36.05 $36.05 $2.34 3,920
2017-10-23 $36.50 $36.50 $36.50 $36.50 $2.37 0
2017-10-20 $36.49 $36.49 $36.49 $36.49 $2.37 0
2017-10-19 $36.74 $36.74 $36.49 $36.49 $2.37 5,950
2017-10-18 $36.50 $36.50 $36.50 $36.50 $2.37 7,900
2017-10-17 $36.24 $36.24 $35.99 $35.99 $2.34 6,000
2017-10-16 $36.70 $36.70 $36.70 $36.70 $2.39 670
2017-10-13 $36.70 $36.70 $36.70 $36.70 $2.39 140
2017-10-12 $36.70 $36.70 $36.70 $36.70 $2.39 10
2017-10-11 $36.70 $36.70 $36.70 $36.70 $2.39 3,800
2017-10-10 $36.34 $36.58 $36.34 $36.58 $2.38 4,200
2017-10-09 $36.16 $36.16 $36.16 $36.16 $2.35 3,160
2017-10-06 $35.49 $35.49 $35.49 $35.49 $2.31 0
2017-10-05 $35.49 $35.49 $35.49 $35.49 $2.31 0
2017-10-04 $35.70 $35.70 $35.27 $35.49 $2.31 20,850
2017-10-03 $34.90 $34.90 $34.90 $34.90 $2.27 0
2017-10-02 $34.90 $34.90 $34.90 $34.90 $2.27 1,000
2017-09-29 $34.80 $35.25 $34.80 $35.25 $2.29 7,700
2017-09-28 $34.49 $34.49 $34.49 $34.49 $2.24 500
2017-09-27 $34.49 $34.49 $34.49 $34.49 $2.24 63,140
2017-09-26 $34.75 $34.75 $34.75 $34.75 $2.26 4,890
2017-09-25 $35.80 $35.80 $35.80 $35.80 $2.33 1,010
2017-09-22 $35.80 $35.80 $35.80 $35.80 $2.33 0
2017-09-21 $35.80 $35.80 $35.80 $35.80 $2.33 1,030
2017-09-20 $35.80 $35.80 $35.80 $35.80 $2.33 0
2017-09-19 $35.80 $35.80 $35.80 $35.80 $2.33 2,100
2017-09-18 $36.29 $36.29 $36.29 $36.29 $2.36 800
2017-09-15 $36.23 $36.29 $36.23 $36.29 $2.36 2,600
2017-09-14 $35.49 $35.78 $35.49 $35.78 $2.33 12,050
2017-09-13 $35.37 $35.37 $35.37 $35.37 $2.30 8,600
2017-09-12 $35.59 $35.59 $35.59 $35.59 $2.31 1,350
2017-09-11 $36.00 $36.00 $35.99 $35.99 $2.34 2,400
2017-09-08 $35.74 $36.06 $35.74 $36.06 $2.35 2,000
2017-09-07 $35.43 $35.66 $35.43 $35.66 $2.32 2,200
2017-09-06 $35.30 $35.30 $35.30 $35.30 $2.30 13,000
2017-09-05 $35.55 $35.55 $35.55 $35.55 $2.31 0
2017-09-01 $35.55 $35.55 $35.55 $35.55 $2.31 550
2017-08-31 $35.74 $35.74 $35.55 $35.55 $2.31 4,000
2017-08-30 $35.35 $35.35 $35.35 $35.35 $2.30 4,600
2017-08-29 $35.41 $35.80 $35.40 $35.80 $2.33 6,220
2017-08-28 $35.36 $35.36 $35.36 $35.36 $2.30 2,100
2017-08-25 $35.63 $35.63 $35.63 $35.63 $2.32 151,900
2017-08-24 $34.80 $34.80 $34.80 $34.80 $2.26 4,200
2017-08-23 $35.08 $35.08 $35.08 $35.08 $2.28 1,390
2017-08-22 $34.75 $34.96 $34.72 $34.96 $2.27 21,160
2017-08-21 $34.25 $34.25 $34.25 $34.25 $2.23 0
2017-08-18 $34.69 $34.69 $34.25 $34.25 $2.23 7,600
2017-08-17 $34.70 $34.74 $34.70 $34.74 $2.26 10,050
2017-08-16 $34.91 $34.91 $34.91 $34.91 $2.27 1,770
2017-08-15 $34.65 $34.65 $34.65 $34.65 $2.25 2,400
2017-08-14 $34.68 $35.10 $34.68 $34.88 $2.27 6,500
2017-08-11 $34.60 $34.68 $34.60 $34.68 $2.26 8,000
2017-08-10 $35.09 $35.09 $34.78 $34.78 $2.26 4,600
2017-08-09 $35.46 $35.46 $35.46 $35.46 $2.31 0
2017-08-08 $35.46 $35.46 $35.46 $35.46 $2.31 0
2017-08-07 $35.46 $35.46 $35.46 $35.46 $2.31 0
2017-08-04 $35.46 $35.46 $35.46 $35.46 $2.31 2,000
2017-08-03 $35.58 $35.58 $35.44 $35.44 $2.31 8,120
2017-08-02 $35.46 $35.46 $35.46 $35.46 $2.31 0
2017-08-01 $35.40 $35.53 $35.05 $35.46 $2.31 15,680
2017-07-31 $35.07 $35.35 $34.85 $34.90 $2.27 20,200
2017-07-28 $36.25 $36.25 $35.26 $35.45 $2.31 6,000
2017-07-27 $36.58 $36.58 $36.58 $36.58 $2.38 1,600
2017-07-26 $36.35 $36.47 $36.10 $36.47 $2.37 13,680
2017-07-25 $36.79 $36.79 $36.79 $36.79 $2.39 1,410
2017-07-24 $36.89 $36.89 $36.45 $36.45 $2.37 5,130
2017-07-21 $36.58 $36.85 $36.58 $36.85 $2.40 55,500
2017-07-20 $35.77 $35.77 $35.77 $35.77 $2.33 1,310
2017-07-19 $35.51 $35.77 $35.51 $35.77 $2.33 5,540
2017-07-18 $35.52 $35.52 $35.52 $35.52 $2.31 6,550
2017-07-17 $35.37 $35.37 $35.37 $35.37 $2.30 1,500
2017-07-14 $35.45 $35.45 $35.35 $35.35 $2.30 4,000
2017-07-13 $35.23 $35.23 $35.23 $35.23 $2.29 350
2017-07-12 $35.00 $35.23 $35.00 $35.23 $2.29 6,000
2017-07-11 $34.70 $34.70 $34.70 $34.70 $2.26 2,070
2017-07-10 $34.83 $34.83 $34.59 $34.59 $2.25 4,950
2017-07-07 $34.72 $34.95 $34.70 $34.95 $2.27 9,950
2017-07-06 $35.04 $35.04 $34.85 $34.85 $2.27 6,610
2017-07-05 $34.60 $34.84 $34.45 $34.84 $2.27 11,060
2017-07-03 $35.55 $35.55 $35.55 $35.55 $2.31 800
2017-06-30 $35.55 $35.55 $35.55 $35.55 $2.31 3,000
2017-06-29 $35.08 $35.32 $34.99 $35.32 $2.30 7,050
2017-06-28 $35.51 $35.55 $35.51 $35.55 $2.31 3,000
2017-06-27 $35.23 $35.60 $35.23 $35.60 $2.32 3,800
2017-06-26 $35.65 $35.65 $35.20 $35.20 $2.29 3,850
2017-06-23 $35.36 $35.36 $35.36 $35.36 $2.30 0
2017-06-22 $35.36 $35.36 $35.36 $35.36 $2.30 1,650
2017-06-21 $35.18 $35.18 $35.18 $35.18 $2.29 9,800
2017-06-20 $35.49 $35.49 $35.49 $35.49 $2.31 3,800
2017-06-19 $35.05 $35.05 $35.05 $35.05 $2.28 0
2017-06-16 $35.03 $35.05 $35.03 $35.05 $2.28 18,000
2017-06-15 $34.55 $34.76 $34.55 $34.76 $2.26 8,880
2017-06-14 $35.15 $35.15 $35.03 $35.03 $2.28 12,240
2017-06-13 $34.93 $34.93 $34.90 $34.90 $2.27 6,000
2017-06-12 $35.08 $35.08 $35.08 $35.08 $2.28 0
2017-06-09 $35.04 $35.08 $35.04 $35.08 $2.28 5,560
2017-06-08 $34.86 $34.86 $34.86 $34.86 $2.27 3,500
2017-06-07 $35.04 $35.04 $35.04 $35.04 $2.28 1,500
2017-06-06 $34.64 $34.65 $34.24 $34.65 $2.25 4,300
2017-06-05 $34.25 $34.64 $34.20 $34.64 $2.25 8,830
2017-06-02 $34.40 $34.40 $34.10 $34.10 $2.22 14,000
2017-06-01 $34.34 $34.34 $34.34 $34.34 $2.23 7,000
2017-05-31 $34.08 $34.08 $34.08 $34.08 $2.22 1,000
2017-05-30 $33.66 $33.66 $33.60 $33.60 $2.19 2,000
2017-05-26 $34.20 $34.20 $34.20 $34.20 $2.22 4,350
2017-05-25 $34.00 $34.20 $34.00 $34.20 $2.22 12,110
2017-05-24 $33.78 $33.78 $33.78 $33.78 $2.20 10
2017-05-23 $33.78 $33.78 $33.78 $33.78 $2.20 920
2017-05-22 $33.85 $33.85 $33.78 $33.78 $2.20 4,840
2017-05-19 $33.81 $33.81 $33.81 $33.81 $2.20 2,300
2017-05-18 $33.40 $33.40 $33.40 $33.40 $2.17 6,220
2017-05-17 $33.97 $33.97 $33.97 $33.97 $2.21 1,500
2017-05-16 $33.91 $33.95 $33.91 $33.95 $2.21 3,750
2017-05-15 $33.65 $33.65 $33.65 $33.65 $2.19 750
2017-05-12 $33.61 $33.65 $33.61 $33.65 $2.19 5,800
2017-05-11 $33.36 $33.36 $33.36 $33.36 $2.17 6,440
2017-05-10 $33.40 $33.40 $33.40 $33.40 $2.17 4,000
2017-05-09 $33.75 $33.78 $33.71 $33.78 $2.20 6,900
2017-05-08 $32.78 $32.78 $32.39 $32.39 $2.11 115,680
2017-05-05 $33.45 $33.45 $33.45 $33.45 $2.18 0
2017-05-04 $33.15 $33.45 $33.15 $33.45 $1.28 4,810
2017-05-03 $33.49 $33.49 $32.99 $32.99 $1.26 8,750
2017-05-02 $33.30 $33.58 $33.30 $33.58 $1.28 3,600
2017-05-01 $33.14 $33.14 $33.14 $33.14 $1.27 1,200
2017-04-28 $33.20 $33.20 $32.75 $32.75 $1.25 4,540
2017-04-27 $33.41 $33.41 $33.41 $33.41 $1.28 0
2017-04-26 $33.41 $33.41 $33.41 $33.41 $1.28 3,650
2017-04-25 $33.20 $33.50 $33.20 $33.50 $1.28 15,300
2017-04-24 $32.58 $32.58 $32.58 $32.58 $1.24 350
2017-04-21 $32.58 $32.58 $32.58 $32.58 $1.24 4,900
2017-04-20 $32.82 $32.82 $32.82 $32.82 $1.25 5,000
2017-04-19 $32.45 $32.69 $32.45 $32.69 $1.25 6,450
2017-04-18 $33.00 $33.00 $33.00 $33.00 $1.26 0
2017-04-17 $33.00 $33.00 $33.00 $33.00 $1.26 0
2017-04-13 $33.15 $33.15 $33.00 $33.00 $1.26 25,000
2017-04-12 $32.36 $32.36 $32.36 $32.36 $1.24 3,700
2017-04-11 $32.41 $32.41 $32.41 $32.41 $1.24 0
2017-04-10 $32.41 $32.41 $32.41 $32.41 $1.24 3,000
2017-04-07 $32.20 $32.20 $32.20 $32.20 $1.23 7,100
2017-04-06 $32.28 $32.28 $32.20 $32.20 $1.23 15,060
2017-04-05 $32.34 $32.34 $32.34 $32.34 $1.24 1,000
2017-04-04 $32.07 $32.07 $32.07 $32.07 $1.23 1,550
2017-04-03 $32.65 $32.65 $32.65 $32.65 $1.25 2,750
2017-03-31 $32.60 $32.95 $32.60 $32.95 $1.26 9,400
2017-03-30 $32.59 $32.59 $32.59 $32.59 $1.24 9,500
2017-03-29 $32.62 $32.89 $32.62 $32.89 $1.26 13,770
2017-03-28 $32.79 $32.79 $32.79 $32.79 $1.25 2,000
2017-03-27 $32.80 $33.25 $32.80 $33.25 $1.27 19,600
2017-03-24 $32.80 $32.80 $32.76 $32.76 $1.25 14,850
2017-03-23 $32.75 $32.75 $32.75 $32.75 $1.25 3,800
2017-03-22 $32.84 $32.84 $32.84 $32.84 $1.25 2,500
2017-03-21 $32.86 $32.90 $32.80 $32.90 $1.26 20,950
2017-03-20 $32.98 $33.10 $32.98 $33.10 $1.26 5,950
2017-03-17 $32.60 $32.60 $32.60 $32.60 $1.25 22,000
2017-03-16 $32.60 $32.60 $32.60 $32.60 $1.25 7,250
2017-03-15 $32.22 $32.22 $32.22 $32.22 $1.23 0
2017-03-14 $32.03 $32.22 $31.74 $32.22 $1.23 13,500
2017-03-13 $31.55 $31.85 $31.55 $31.85 $1.22 4,500
2017-03-10 $31.10 $31.10 $31.10 $31.10 $1.19 35,000
2017-03-09 $31.20 $31.58 $31.10 $31.10 $1.19 20,390
2017-03-08 $31.44 $31.45 $31.44 $31.45 $1.20 8,400
2017-03-07 $31.38 $31.38 $31.38 $31.38 $1.20 0
2017-03-06 $31.38 $31.38 $31.38 $31.38 $1.20 3,000
2017-03-03 $31.16 $31.37 $31.16 $31.31 $1.20 20,340
2017-03-02 $31.20 $31.48 $31.02 $31.48 $1.20 8,590
2017-03-01 $31.40 $31.40 $31.14 $31.20 $1.19 6,500
2017-02-28 $31.46 $31.46 $31.46 $31.46 $1.20 3,850
2017-02-27 $31.20 $31.55 $31.15 $31.55 $1.21 20,500
2017-02-24 $31.55 $31.55 $31.55 $31.55 $1.21 0
2017-02-23 $31.55 $31.55 $31.55 $31.55 $1.21 3,600
2017-02-22 $31.08 $31.60 $31.08 $31.10 $1.19 7,900
2017-02-21 $31.54 $31.54 $31.54 $31.54 $1.20 2,000
2017-02-17 $31.25 $31.43 $31.25 $31.43 $1.20 87,850
2017-02-16 $31.70 $32.27 $31.70 $32.27 $1.23 6,030
2017-02-15 $31.50 $31.50 $31.50 $31.50 $1.20 3,250
2017-02-14 $31.88 $31.88 $31.88 $31.88 $1.22 7,900
2017-02-13 $32.25 $32.25 $31.80 $32.21 $1.23 14,060
2017-02-10 $33.20 $33.20 $33.20 $33.20 $1.27 0
2017-02-09 $33.20 $33.20 $33.20 $33.20 $1.27 2,290
2017-02-08 $33.25 $33.49 $33.25 $33.49 $1.28 14,900
2017-02-07 $33.20 $33.20 $33.20 $33.20 $1.27 8,550
2017-02-06 $33.20 $33.20 $33.20 $33.20 $1.27 0
2017-02-03 $33.15 $33.20 $32.75 $33.20 $1.27 48,700
2017-02-02 $32.55 $32.55 $32.55 $32.55 $1.24 9,150
2017-02-01 $32.20 $32.35 $32.20 $32.35 $1.24 11,420
2017-01-31 $32.78 $32.78 $32.34 $32.34 $1.24 12,020
2017-01-30 $32.10 $32.10 $32.10 $32.10 $1.23 5,600
2017-01-27 $32.28 $32.28 $32.28 $32.28 $1.23 8,100
2017-01-26 $32.28 $32.28 $32.28 $32.28 $1.23 3,200
2017-01-25 $32.25 $32.25 $32.00 $32.00 $1.22 25,000
2017-01-24 $32.24 $32.30 $32.24 $32.30 $1.23 5,750
2017-01-23 $32.07 $32.24 $32.07 $32.24 $1.23 5,050
2017-01-20 $31.55 $31.78 $31.55 $31.78 $1.21 16,020
2017-01-19 $31.27 $31.27 $31.27 $31.27 $1.19 2,550
2017-01-18 $31.46 $31.46 $31.46 $31.46 $1.20 400
2017-01-17 $31.75 $31.75 $31.46 $31.46 $1.20 11,600
2017-01-13 $31.93 $31.93 $31.93 $31.93 $1.22 1,250
2017-01-12 $31.20 $31.20 $31.20 $31.20 $1.19 88,460
2017-01-11 $31.30 $31.30 $31.06 $31.06 $1.19 58,800
2017-01-10 $31.06 $31.06 $31.06 $31.06 $1.19 1,000
2017-01-09 $32.05 $32.05 $32.05 $32.05 $1.22 142,850
2017-01-06 $32.35 $32.35 $32.35 $32.35 $1.24 7,000
2017-01-05 $32.16 $32.60 $32.16 $32.60 $1.25 6,200
2017-01-04 $31.91 $31.91 $31.91 $31.91 $1.22 0
2017-01-03 $31.85 $31.91 $31.57 $31.91 $1.22 7,800
2016-12-30 $32.00 $32.25 $31.80 $31.80 $1.21 30,270
2016-12-29 $31.35 $31.90 $31.35 $31.40 $1.20 37,660
2016-12-28 $31.32 $31.32 $31.32 $31.32 $1.20 0
2016-12-27 $31.32 $31.32 $31.32 $31.32 $1.20 1,020
2016-12-23 $31.32 $31.32 $31.32 $31.32 $1.20 3,800
2016-12-22 $31.18 $31.18 $31.18 $31.18 $1.19 3,800
2016-12-21 $31.28 $31.28 $31.28 $31.28 $1.19 3,090
2016-12-20 $31.10 $31.10 $30.84 $30.86 $1.18 9,300
2016-12-19 $30.65 $30.79 $30.65 $30.79 $1.18 3,630
2016-12-16 $31.90 $32.05 $31.90 $32.05 $0.94 8,510
2016-12-15 $32.15 $32.15 $32.15 $32.15 $0.94 800
2016-12-14 $32.15 $32.15 $32.15 $32.15 $0.94 68,970
2016-12-13 $32.70 $32.70 $32.70 $32.70 $0.95 2,000
2016-12-12 $31.90 $31.90 $31.90 $31.90 $0.93 0
2016-12-09 $31.90 $31.90 $31.90 $31.90 $0.93 3,800
2016-12-08 $31.75 $31.75 $31.20 $31.20 $0.91 7,970
2016-12-07 $31.25 $31.25 $31.25 $31.25 $0.91 2,800
2016-12-06 $31.10 $31.10 $31.10 $31.10 $0.91 0
2016-12-05 $31.51 $31.51 $31.10 $31.10 $0.91 6,850
2016-12-02 $30.89 $30.89 $30.85 $30.85 $0.90 8,900
2016-12-01 $31.40 $31.40 $31.40 $31.40 $0.92 0
2016-11-30 $31.40 $31.40 $31.40 $31.40 $0.92 1,200
2016-11-29 $31.49 $31.49 $31.49 $31.49 $0.92 1,000
2016-11-28 $31.61 $31.61 $31.61 $31.61 $0.92 20
2016-11-25 $31.73 $31.73 $31.45 $31.61 $0.92 5,450
2016-11-23 $30.95 $30.96 $30.95 $30.96 $0.90 7,300
2016-11-22 $31.46 $31.46 $31.46 $31.46 $0.92 1,300
2016-11-21 $30.95 $30.95 $30.95 $30.95 $0.90 2,000
2016-11-18 $31.31 $31.31 $31.31 $31.31 $0.91 2,000
2016-11-17 $31.15 $31.50 $31.15 $31.41 $0.92 11,750
2016-11-16 $30.63 $30.63 $30.63 $30.63 $0.89 2,160
2016-11-15 $30.70 $30.70 $30.70 $30.70 $0.90 0
2016-11-14 $30.43 $30.70 $30.43 $30.70 $0.90 16,500
2016-11-11 $31.38 $31.40 $30.90 $30.90 $0.90 9,700
2016-11-10 $32.58 $32.58 $32.58 $32.58 $0.95 3,200
2016-11-09 $32.58 $32.58 $32.58 $32.58 $0.95 2,500
2016-11-08 $33.30 $33.30 $33.05 $33.05 $0.96 4,070
2016-11-07 $33.31 $33.31 $33.10 $33.10 $0.97 6,250
2016-11-04 $34.03 $34.03 $34.03 $34.03 $0.99 0
2016-11-03 $34.03 $34.03 $34.03 $34.03 $0.99 0
2016-11-02 $34.34 $34.34 $34.03 $34.03 $0.99 4,050
2016-11-01 $34.70 $34.70 $34.36 $34.36 $1.00 27,810
2016-10-31 $34.58 $34.58 $34.58 $34.58 $1.01 0
2016-10-28 $34.58 $34.58 $34.58 $34.58 $1.01 2,950
2016-10-27 $33.98 $34.00 $33.75 $33.75 $0.99 4,850
2016-10-26 $34.11 $34.11 $34.11 $34.11 $1.00 900
2016-10-25 $34.11 $34.11 $34.11 $34.11 $1.00 2,850
2016-10-24 $34.25 $34.25 $34.25 $34.25 $1.00 1,050
2016-10-21 $34.69 $34.69 $34.69 $34.69 $1.01 3,000
2016-10-20 $35.00 $35.00 $35.00 $35.00 $1.02 0
2016-10-19 $35.00 $35.00 $35.00 $35.00 $1.02 850
2016-10-18 $35.00 $35.00 $35.00 $35.00 $1.02 1,450
2016-10-17 $35.35 $35.35 $35.35 $35.35 $1.03 0
2016-10-14 $35.35 $35.35 $35.35 $35.35 $1.03 1,300
2016-10-13 $34.65 $34.65 $34.65 $34.65 $1.01 0
2016-10-12 $34.65 $34.65 $34.65 $34.65 $1.01 3,600
2016-10-11 $35.47 $35.47 $35.47 $35.47 $1.04 0
2016-10-10 $35.47 $35.47 $35.47 $35.47 $1.04 2,000
2016-10-07 $35.53 $35.56 $35.53 $35.56 $1.04 5,800
2016-10-06 $36.52 $36.52 $36.52 $36.52 $1.07 0
2016-10-05 $36.52 $36.52 $36.52 $36.52 $1.07 1,400
2016-10-04 $36.65 $36.65 $36.35 $36.35 $1.06 8,000
2016-10-03 $36.90 $36.90 $36.90 $36.90 $1.08 4,250
2016-09-30 $36.54 $36.54 $36.54 $36.54 $1.07 11,670
2016-09-29 $36.54 $36.54 $36.54 $36.54 $1.07 0
2016-09-28 $36.54 $36.54 $36.54 $36.54 $1.07 8,000
2016-09-27 $36.62 $36.62 $36.50 $36.50 $1.07 3,700
2016-09-26 $36.60 $36.72 $36.60 $36.72 $1.07 5,400
2016-09-23 $36.70 $36.70 $36.70 $36.70 $1.07 0
2016-09-22 $36.70 $36.71 $36.70 $36.70 $1.07 7,590
2016-09-21 $36.55 $36.55 $36.55 $36.55 $1.07 0
2016-09-20 $36.55 $36.55 $36.55 $36.55 $1.07 1,600
2016-09-19 $36.72 $36.72 $36.72 $36.72 $1.07 0
2016-09-16 $36.25 $36.72 $36.25 $36.72 $1.07 4,950
2016-09-15 $37.09 $37.09 $37.09 $37.09 $1.08 6,000
2016-09-14 $37.09 $37.09 $37.09 $37.09 $1.08 1,950
2016-09-13 $36.65 $36.65 $36.65 $36.65 $1.07 0
2016-09-12 $36.65 $36.65 $36.65 $36.65 $1.07 1,100
2016-09-09 $37.05 $37.05 $37.05 $37.05 $1.08 300
2016-09-08 $37.05 $37.05 $37.05 $37.05 $1.08 0
2016-09-07 $37.05 $37.05 $37.05 $37.05 $1.08 3,470
2016-09-06 $36.68 $36.68 $36.68 $36.68 $1.07 0
2016-09-02 $36.68 $36.68 $36.68 $36.68 $1.07 1,950
2016-09-01 $35.80 $35.80 $35.80 $35.80 $1.05 1,900
2016-08-31 $35.69 $35.69 $35.69 $35.69 $1.04 4,900
2016-08-30 $35.60 $35.60 $35.60 $35.60 $1.04 2,250
2016-08-29 $35.85 $35.85 $35.85 $35.85 $1.05 2,390
2016-08-26 $35.94 $35.99 $35.55 $35.55 $1.04 151,150
2016-08-25 $35.90 $35.90 $35.90 $35.90 $1.05 4,850
2016-08-24 $35.88 $35.88 $35.87 $35.87 $1.05 11,500
2016-08-23 $36.55 $36.55 $36.29 $36.29 $1.06 5,600
2016-08-22 $35.90 $35.90 $35.90 $35.90 $1.05 0
2016-08-19 $35.90 $35.90 $35.90 $35.90 $1.05 1,150
2016-08-18 $36.68 $36.70 $36.50 $36.70 $1.07 13,500
2016-08-17 $36.40 $37.06 $36.40 $37.06 $1.08 9,000
2016-08-16 $37.24 $37.24 $37.24 $37.24 $1.09 11,000
2016-08-15 $37.12 $37.12 $37.12 $37.12 $1.08 0
2016-08-12 $37.12 $37.12 $36.89 $37.12 $1.08 6,650
2016-08-11 $36.75 $37.03 $36.45 $37.03 $1.08 12,070
2016-08-10 $36.15 $36.50 $36.15 $36.50 $1.07 9,900
2016-08-09 $36.05 $36.50 $36.05 $36.10 $1.05 4,100
2016-08-08 $35.96 $35.96 $35.96 $35.96 $1.05 15,600
2016-08-05 $36.20 $36.20 $36.20 $36.20 $1.06 2,040
2016-08-04 $36.11 $36.40 $36.11 $36.40 $1.06 4,000
2016-08-03 $35.73 $36.11 $35.73 $36.11 $1.05 45,450
2016-08-02 $36.47 $36.47 $36.47 $36.47 $1.06 2,430
2016-08-01 $36.05 $36.05 $36.05 $36.05 $1.05 0
2016-07-29 $36.05 $36.05 $36.05 $36.05 $1.05 23,910
2016-07-28 $35.65 $35.65 $35.65 $35.65 $1.04 1,500
2016-07-27 $35.15 $35.15 $35.15 $35.15 $1.03 6,100
2016-07-26 $35.97 $36.00 $35.75 $35.90 $1.05 10,550
2016-07-25 $35.20 $35.56 $35.20 $35.56 $1.04 2,550
2016-07-22 $34.90 $34.90 $34.90 $34.90 $1.02 0
2016-07-21 $34.89 $35.34 $34.89 $34.90 $1.02 18,680
2016-07-20 $34.95 $35.64 $34.95 $35.10 $1.02 18,300
2016-07-19 $35.34 $35.34 $35.34 $35.34 $1.03 2,450
2016-07-18 $35.36 $35.55 $35.36 $35.55 $1.04 5,000
2016-07-15 $35.62 $35.62 $35.62 $35.62 $1.04 0
2016-07-14 $35.30 $35.62 $35.30 $35.62 $1.04 3,400
2016-07-13 $35.25 $35.25 $35.25 $35.25 $1.03 6,360
2016-07-12 $35.32 $35.32 $35.32 $35.32 $1.03 0
2016-07-11 $35.32 $35.32 $35.32 $35.32 $1.03 5,100
2016-07-08 $35.32 $35.32 $35.32 $35.32 $1.03 1,550
2016-07-07 $35.04 $35.04 $35.04 $35.04 $1.02 0
2016-07-06 $35.04 $35.04 $35.04 $35.04 $1.02 0
2016-07-05 $35.04 $35.04 $35.04 $35.04 $1.02 0
2016-07-01 $35.04 $35.04 $35.04 $35.04 $1.02 0
2016-06-30 $35.04 $35.04 $35.04 $35.04 $1.02 0
2016-06-29 $34.66 $35.04 $34.66 $35.04 $1.02 4,500
2016-06-28 $32.79 $32.79 $32.45 $32.45 $0.95 10,180
2016-06-27 $31.55 $31.55 $31.55 $31.55 $0.92 180
2016-06-24 $31.55 $31.55 $31.55 $31.55 $0.92 1,000
2016-06-23 $33.85 $33.93 $33.84 $33.84 $0.99 6,000
2016-06-22 $33.93 $33.93 $33.89 $33.89 $0.99 10,500
2016-06-21 $32.75 $32.75 $32.75 $32.75 $0.96 0
2016-06-20 $32.75 $32.75 $32.75 $32.75 $0.96 1,000
2016-06-17 $32.75 $32.75 $32.75 $32.75 $0.96 11,000
2016-06-16 $32.00 $32.00 $32.00 $32.00 $0.93 1,000
2016-06-15 $32.68 $32.68 $32.68 $32.68 $0.95 5,400
2016-06-14 $33.72 $33.72 $33.72 $33.72 $0.98 0
2016-06-13 $33.35 $33.72 $33.35 $33.72 $0.98 6,100
2016-06-10 $33.83 $33.83 $33.83 $33.83 $0.99 1,000
2016-06-09 $34.80 $34.80 $34.80 $34.80 $1.02 0
2016-06-08 $35.00 $35.00 $34.80 $34.80 $1.02 62,870
2016-06-07 $35.10 $35.19 $35.10 $35.19 $1.03 19,000
2016-06-06 $34.83 $34.83 $34.83 $34.83 $1.02 3,450
2016-06-03 $34.59 $34.59 $34.59 $34.59 $1.01 8,450
2016-06-02 $34.13 $34.13 $34.13 $34.13 $1.00 2,500
2016-06-01 $34.00 $34.36 $34.00 $34.36 $1.00 3,950
2016-05-31 $33.80 $33.80 $33.80 $33.80 $0.99 6,820
2016-05-27 $34.30 $34.30 $34.30 $34.30 $1.00 1,000
2016-05-26 $34.45 $34.59 $34.45 $34.59 $1.01 8,780
2016-05-25 $34.04 $34.04 $34.04 $34.04 $0.99 100
2016-05-24 $33.64 $34.04 $33.64 $34.04 $0.99 10,650
2016-05-23 $32.80 $32.80 $32.80 $32.80 $0.96 0
2016-05-20 $32.80 $32.80 $32.80 $32.80 $0.96 3,800
2016-05-19 $32.31 $32.39 $32.31 $32.39 $0.95 5,000
2016-05-18 $32.87 $32.87 $32.87 $32.87 $0.96 2,210
2016-05-17 $32.87 $32.87 $32.87 $32.87 $0.96 20,800
2016-05-16 $33.40 $33.40 $33.40 $33.40 $0.98 3,200
2016-05-13 $33.25 $33.25 $32.61 $32.61 $0.95 10,850
2016-05-12 $33.73 $33.73 $33.72 $33.72 $0.98 30,800
2016-05-11 $33.10 $33.10 $33.10 $33.10 $0.97 3,110
2016-05-10 $33.40 $33.40 $33.40 $33.40 $0.98 2,750
2016-05-09 $33.67 $33.67 $33.65 $33.65 $0.98 3,410
2016-05-06 $34.11 $34.11 $34.11 $34.11 $1.00 0
2016-05-05 $34.01 $34.11 $33.57 $34.11 $1.00 8,200
2016-05-04 $33.69 $34.05 $33.49 $34.05 $0.99 4,690
2016-05-03 $34.45 $34.45 $34.45 $34.45 $1.01 0
2016-05-02 $34.45 $34.45 $34.45 $34.45 $1.01 0
2016-04-29 $34.45 $34.45 $34.45 $34.45 $1.01 0
2016-04-28 $34.00 $34.49 $34.00 $34.45 $0.64 7,150
2016-04-27 $34.00 $34.61 $34.00 $34.61 $0.64 3,800
2016-04-26 $34.62 $34.62 $34.62 $34.62 $0.64 2,950
2016-04-25 $34.29 $34.29 $34.29 $34.29 $0.63 4,200
2016-04-22 $33.77 $33.85 $33.77 $33.85 $0.63 9,200
2016-04-21 $34.22 $34.22 $33.75 $33.75 $0.62 24,400
2016-04-20 $35.05 $35.05 $35.05 $35.05 $0.65 0
2016-04-19 $35.05 $35.05 $35.05 $35.05 $0.65 1,450
2016-04-18 $34.60 $34.60 $34.60 $34.60 $0.64 1,000
2016-04-15 $34.56 $34.60 $34.56 $34.60 $0.64 2,850
2016-04-14 $34.65 $34.65 $34.45 $34.45 $0.64 20,260
2016-04-13 $35.08 $35.08 $35.00 $35.00 $0.65 7,800
2016-04-12 $34.75 $34.85 $34.75 $34.85 $0.64 5,170
2016-04-11 $34.99 $35.18 $34.53 $35.18 $0.65 12,180
2016-04-08 $34.50 $34.50 $34.50 $34.50 $0.64 2,100
2016-04-07 $34.32 $34.32 $34.32 $34.32 $0.63 5,800
2016-04-06 $34.60 $34.60 $34.60 $34.60 $0.64 2,800
2016-04-05 $34.11 $34.11 $34.11 $34.11 $0.63 11,340
2016-04-04 $34.11 $34.11 $34.11 $34.11 $0.63 0
2016-04-01 $33.94 $34.11 $33.94 $34.11 $0.63 8,800
2016-03-31 $34.20 $34.20 $34.20 $34.20 $0.63 6,500
2016-03-30 $34.20 $34.20 $34.20 $34.20 $0.63 1,150
2016-03-29 $33.10 $33.36 $33.08 $33.36 $0.62 9,160
2016-03-28 $33.09 $33.10 $33.09 $33.10 $0.61 5,750
2016-03-24 $33.10 $33.10 $33.10 $33.10 $0.61 1,000
2016-03-23 $33.04 $33.48 $33.04 $33.48 $0.62 7,530
2016-03-22 $33.67 $33.67 $33.67 $33.67 $0.62 3,450
2016-03-21 $33.45 $33.54 $33.45 $33.54 $0.62 16,000
2016-03-18 $33.59 $33.59 $33.59 $33.59 $0.62 0
2016-03-17 $33.59 $33.59 $33.59 $33.59 $0.62 1,010
2016-03-16 $32.35 $32.35 $32.35 $32.35 $0.60 1,140
2016-03-15 $32.67 $32.70 $32.67 $32.70 $0.60 4,350
2016-03-14 $32.90 $32.90 $32.90 $32.90 $0.61 2,870
2016-03-11 $32.85 $32.85 $32.85 $32.85 $0.61 0
2016-03-10 $32.85 $32.85 $32.85 $32.85 $0.61 0
2016-03-09 $32.85 $32.85 $32.85 $32.85 $0.61 1,650
2016-03-08 $31.95 $31.95 $31.95 $31.95 $0.59 0
2016-03-07 $32.31 $32.45 $31.95 $31.95 $0.59 7,000
2016-03-04 $32.20 $32.20 $32.20 $32.20 $0.59 0
2016-03-03 $32.03 $32.20 $32.03 $32.20 $0.59 3,300
2016-03-02 $31.65 $31.65 $31.65 $31.65 $0.58 2,600
2016-03-01 $32.40 $32.40 $32.40 $32.40 $0.60 5,660
2016-02-29 $31.95 $31.95 $31.95 $31.95 $0.59 1,470
2016-02-26 $32.32 $32.32 $31.94 $32.32 $0.60 14,700
2016-02-25 $32.51 $32.51 $32.48 $32.48 $0.60 4,550
2016-02-24 $31.90 $31.90 $31.90 $31.90 $0.59 7,920
2016-02-23 $32.34 $32.34 $32.34 $32.34 $0.60 5,850
2016-02-22 $31.70 $31.70 $31.70 $31.70 $0.59 1,880
2016-02-19 $32.23 $32.23 $32.23 $32.23 $0.60 2,000
2016-02-18 $33.02 $33.02 $33.02 $33.02 $0.61 0
2016-02-17 $33.02 $33.02 $33.02 $33.02 $0.61 0
2016-02-16 $33.02 $33.02 $33.02 $33.02 $0.61 0
2016-02-12 $33.24 $33.24 $33.02 $33.02 $0.61 30,860
2016-02-11 $33.70 $33.70 $33.70 $33.70 $0.62 200
2016-02-10 $33.70 $33.70 $33.70 $33.70 $0.62 4,550
2016-02-09 $33.70 $33.70 $33.70 $33.70 $0.62 0
2016-02-08 $33.70 $33.70 $33.70 $33.70 $0.62 1,000
2016-02-05 $34.15 $34.15 $33.95 $33.95 $0.63 2,850
2016-02-04 $35.45 $35.45 $35.45 $35.45 $0.65 2,100
2016-02-03 $35.68 $35.68 $35.68 $35.68 $0.66 3,000
2016-02-02 $35.43 $35.43 $35.43 $35.43 $0.65 600
2016-02-01 $35.43 $35.43 $35.43 $35.43 $0.65 0
2016-01-29 $35.00 $35.43 $35.00 $35.43 $0.65 20,400
2016-01-28 $32.50 $32.50 $32.50 $32.50 $0.60 0
2016-01-27 $32.50 $32.50 $32.50 $32.50 $0.60 0
2016-01-26 $32.50 $32.50 $32.50 $32.50 $0.60 0
2016-01-25 $32.50 $32.50 $32.50 $32.50 $0.60 0
2016-01-22 $32.50 $32.50 $32.50 $32.50 $0.60 0
2016-01-21 $32.50 $32.50 $32.50 $32.50 $0.60 2,000
2016-01-20 $32.60 $32.60 $32.60 $32.60 $0.60 7,100
2016-01-19 $33.45 $33.45 $33.45 $33.45 $0.62 9,610
2016-01-15 $33.64 $33.90 $33.40 $33.40 $0.62 5,650
2016-01-14 $34.40 $34.40 $34.40 $34.40 $0.64 3,300
2016-01-13 $34.87 $34.87 $34.87 $34.87 $0.64 1,000
2016-01-12 $33.85 $33.85 $33.85 $33.85 $0.63 750
2016-01-11 $33.85 $33.85 $33.85 $33.85 $0.63 200
2016-01-08 $33.85 $33.85 $33.85 $33.85 $0.63 700
2016-01-07 $33.95 $34.25 $33.85 $33.85 $0.63 7,860
2016-01-06 $35.64 $35.64 $35.64 $35.64 $0.66 0
2016-01-05 $35.64 $35.64 $35.64 $35.64 $0.66 1,100
2016-01-04 $35.64 $35.64 $35.64 $35.64 $0.66 0
2015-12-31 $35.64 $35.64 $35.64 $35.64 $0.66 1,500
2015-12-30 $35.70 $35.70 $35.70 $35.70 $0.66 200
2015-12-29 $35.70 $35.70 $35.70 $35.70 $0.66 2,550
2015-12-28 $34.90 $35.70 $34.90 $35.70 $0.66 14,900
2015-12-24 $35.26 $35.26 $35.26 $35.26 $0.65 1,150
2015-12-23 $35.04 $35.05 $34.95 $35.05 $0.65 36,400
2015-12-22 $34.15 $34.81 $34.15 $34.81 $0.64 20,550
2015-12-21 $34.10 $34.10 $34.10 $34.10 $0.63 10,000
2015-12-18 $34.48 $34.55 $34.48 $34.55 $0.64 22,000
2015-12-17 $34.66 $34.66 $33.95 $33.95 $0.63 2,800
2015-12-16 $33.90 $33.90 $33.90 $33.90 $0.63 0
2015-12-15 $33.90 $33.90 $33.90 $33.90 $0.63 3,000
2015-12-14 $33.90 $33.90 $33.90 $33.90 $0.63 2,700
2015-12-11 $33.60 $33.60 $33.60 $33.60 $0.62 3,400
2015-12-10 $34.55 $34.55 $34.55 $34.55 $0.64 0
2015-12-09 $34.55 $34.55 $34.55 $34.55 $0.64 1,600
2015-12-08 $34.85 $34.85 $34.85 $34.85 $0.64 9,200
2015-12-07 $34.80 $34.85 $34.80 $34.85 $0.64 9,200
2015-12-04 $35.07 $35.07 $35.07 $35.07 $0.65 0
2015-12-03 $35.07 $35.07 $35.07 $35.07 $0.65 1,100
2015-12-02 $34.69 $35.05 $34.69 $35.05 $0.65 5,000
2015-12-01 $34.77 $34.77 $34.77 $34.77 $0.64 1,100
2015-11-30 $33.80 $33.80 $33.80 $33.80 $0.62 40
2015-11-27 $33.80 $33.80 $33.80 $33.80 $0.62 3,100
2015-11-25 $33.40 $33.80 $33.40 $33.80 $0.62 57,750
2015-11-24 $33.50 $33.50 $33.50 $33.50 $0.62 0
2015-11-23 $33.50 $33.50 $33.50 $33.50 $0.62 1,350
2015-11-20 $33.30 $33.30 $33.30 $33.30 $0.62 25,400
2015-11-19 $33.35 $33.35 $33.30 $33.30 $0.62 2,100
2015-11-18 $32.55 $32.55 $32.55 $32.55 $0.60 1,000
2015-11-17 $32.55 $32.55 $32.55 $32.55 $0.60 0
2015-11-16 $32.55 $32.55 $32.55 $32.55 $0.60 0
2015-11-13 $32.55 $32.55 $32.55 $32.55 $0.60 1,000
2015-11-12 $33.05 $33.05 $32.96 $32.96 $0.61 9,300
2015-11-11 $33.04 $33.04 $33.04 $33.04 $0.61 3,000
2015-11-10 $32.62 $32.62 $32.62 $32.62 $0.60 2,000
2015-11-09 $32.06 $32.06 $32.06 $32.06 $0.59 2,000
2015-11-06 $32.76 $32.76 $32.76 $32.76 $0.61 0
2015-11-05 $32.76 $32.76 $32.76 $32.76 $0.61 1,100
2015-11-04 $31.83 $31.83 $31.83 $31.83 $0.59 2,000
2015-11-03 $31.20 $31.20 $31.20 $31.20 $0.58 1,000
2015-11-02 $31.40 $31.40 $31.40 $31.40 $0.58 2,000
2015-10-30 $31.17 $31.17 $31.17 $31.17 $0.58 0
2015-10-29 $31.17 $31.17 $31.17 $31.17 $0.58 2,800
2015-10-28 $31.59 $31.59 $31.43 $31.43 $0.58 16,300
2015-10-27 $31.34 $31.34 $31.34 $31.34 $0.58 1,000
2015-10-26 $31.44 $31.44 $31.44 $31.44 $0.58 0
2015-10-23 $31.44 $31.44 $31.44 $31.44 $0.58 0
2015-10-22 $31.44 $31.44 $31.44 $31.44 $0.58 0
2015-10-21 $31.44 $31.44 $31.44 $31.44 $0.58 0
2015-10-20 $31.44 $31.44 $31.44 $31.44 $0.58 2,700
2015-10-19 $31.26 $31.26 $31.26 $31.26 $0.58 42,000
2015-10-16 $31.26 $31.26 $31.26 $31.26 $0.58 2,250
2015-10-15 $30.81 $30.81 $30.81 $30.81 $0.57 50,000
2015-10-14 $30.81 $30.81 $30.81 $30.81 $0.57 50,000
2015-10-13 $30.89 $30.89 $30.81 $30.81 $0.57 214,550
2015-10-12 $30.84 $30.84 $30.84 $30.84 $0.57 0
2015-10-09 $30.84 $30.84 $30.84 $30.84 $0.57 2,500
2015-10-08 $30.56 $30.56 $30.56 $30.56 $0.56 10,600
2015-10-07 $30.76 $30.76 $30.76 $30.76 $0.57 0
2015-10-06 $30.76 $30.76 $30.76 $30.76 $0.57 0
2015-10-05 $30.76 $30.76 $30.76 $30.76 $0.57 2,000
2015-10-02 $30.52 $30.52 $30.52 $30.52 $0.56 23,450
2015-10-01 $29.80 $29.80 $29.80 $29.80 $0.55 0
2015-09-30 $29.80 $29.80 $29.80 $29.80 $0.55 5,000
2015-09-29 $30.52 $30.52 $30.52 $30.52 $0.56 0
2015-09-28 $30.52 $30.52 $30.52 $30.52 $0.56 850
2015-09-25 $30.46 $30.52 $30.46 $30.52 $0.56 6,300
2015-09-24 $30.20 $30.20 $30.20 $30.20 $0.56 2,900
2015-09-23 $30.25 $30.25 $30.00 $30.00 $0.55 11,750
2015-09-22 $31.07 $31.07 $31.07 $31.07 $0.57 0
2015-09-21 $31.07 $31.07 $31.07 $31.07 $0.57 1,000
2015-09-18 $31.22 $31.22 $31.16 $31.16 $0.58 4,000
2015-09-17 $30.75 $30.75 $30.75 $30.75 $0.57 5,840
2015-09-16 $30.30 $30.30 $30.30 $30.30 $0.56 0
2015-09-15 $29.88 $30.30 $29.88 $30.30 $0.56 3,650
2015-09-14 $30.17 $30.17 $30.17 $30.17 $0.56 0
2015-09-11 $30.15 $30.17 $30.08 $30.17 $0.56 6,300
2015-09-10 $29.97 $29.97 $29.97 $29.97 $0.55 3,000
2015-09-09 $30.00 $30.00 $29.97 $29.97 $0.55 8,700
2015-09-08 $29.55 $29.64 $29.50 $29.50 $0.54 47,000
2015-09-04 $29.06 $29.06 $29.06 $29.06 $0.54 0
2015-09-03 $29.06 $29.06 $29.06 $29.06 $0.54 0
2015-09-02 $29.06 $29.06 $29.06 $29.06 $0.54 1,500
2015-09-01 $29.28 $29.28 $29.28 $29.28 $0.54 4,100

Swedish Match (SWMAF) News Headlines

Recent Swedish Match (SWMAF) News
Similar Companies to Swedish Match (SWMAF) 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.