TotalEnergies SE (TTFNF) Exchange: PINK

  1. Overview
  2. TotalEnergies SE (TTFNF)

Data as of May 3, 2024

$64.97 ($2.02) 3.21%

TotalEnergies SE - Daily Information
Click for more stock information on TotalEnergies SE.
Daily Information Data
Date May 3, 2024
Open $64.32
Previous Close $64.97
High $65.00
Low $63.78
Adjusted Open $64.32
Previous Adjusted Close $64.97
Adjusted High $65.00
Adjusted Low $63.78

About TotalEnergies SE (TTFNF)

No Description Available

Invest in TotalEnergies SE (TTFNF)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for TotalEnergies SE (TTFNF)

Date Open High Low Close Adj.Close Volume
2024-02-09 $64.32 $65.00 $63.78 $64.97 $64.97 1,145,138
2024-02-08 $63.17 $63.87 $62.95 $62.95 $62.95 40,024
2024-02-07 $62.77 $63.30 $62.70 $62.70 $62.70 202,911
2024-02-06 $64.50 $65.63 $64.11 $64.11 $64.11 3,062
2024-02-05 $63.77 $64.29 $63.21 $64.29 $64.29 1,895
2024-02-02 $65.27 $65.27 $65.27 $65.27 $65.27 32,582
2024-02-01 $65.19 $66.33 $65.15 $65.15 $65.15 1,934
2024-01-31 $65.39 $66.04 $64.59 $64.78 $64.78 199,167
2024-01-30 $65.74 $65.74 $65.13 $65.43 $65.43 1,107
2024-01-29 $65.00 $65.32 $64.48 $64.89 $64.89 3,126
2024-01-26 $64.54 $65.20 $64.54 $64.75 $64.75 63,130
2024-01-25 $63.45 $64.62 $63.09 $63.09 $63.09 2,353
2024-01-24 $63.70 $64.31 $63.46 $63.95 $63.95 4,872
2024-01-23 $62.68 $63.72 $62.33 $63.72 $63.72 2,977
2024-01-22 $62.39 $63.51 $62.29 $63.31 $63.31 108,212
2024-01-19 $63.85 $63.85 $62.97 $62.97 $62.97 150,296
2024-01-18 $63.43 $63.43 $63.25 $63.40 $63.40 7,125
2024-01-17 $63.07 $63.78 $62.59 $63.78 $63.78 2,309
2024-01-16 $65.35 $65.47 $63.94 $63.94 $63.94 1,786
2024-01-12 $66.84 $66.84 $65.77 $66.49 $66.49 1,618
2024-01-11 $65.71 $65.71 $64.72 $64.73 $64.73 3,919
2024-01-10 $65.96 $65.99 $64.60 $64.60 $64.60 2,134
2024-01-09 $65.52 $66.17 $65.52 $66.17 $66.17 61,482
2024-01-08 $66.93 $67.30 $65.91 $67.30 $67.30 6,088
2024-01-05 $68.67 $68.70 $67.66 $67.66 $67.66 3,069
2024-01-04 $67.55 $67.55 $67.55 $67.55 $67.55 517
2024-01-03 $66.95 $68.35 $66.70 $67.35 $67.35 6,842
2024-01-02 $68.51 $68.51 $67.00 $67.00 $67.00 2,282
2023-12-29 $67.02 $67.02 $67.02 $67.02 $66.29 597
2023-12-28 $67.36 $68.02 $66.83 $67.98 $67.23 1,042
2023-12-27 $69.85 $69.85 $68.53 $68.64 $68.64 1,909
2023-12-26 $69.30 $69.80 $69.30 $69.80 $69.80 1,541
2023-12-22 $69.21 $69.50 $68.01 $68.05 $68.05 5,089
2023-12-21 $68.73 $68.73 $67.27 $67.27 $67.27 765
2023-12-20 $69.00 $69.00 $66.39 $67.55 $67.55 4,493
2023-12-19 $68.38 $68.59 $68.38 $68.57 $68.57 1,733
2023-12-18 $68.67 $68.67 $67.00 $67.66 $67.66 1,453
2023-12-15 $68.33 $68.33 $66.33 $66.33 $66.33 2,401
2023-12-14 $68.04 $68.04 $66.80 $67.69 $67.69 4,761
2023-12-13 $66.90 $66.90 $66.48 $66.63 $66.63 3,033
2023-12-12 $66.80 $66.80 $65.55 $66.60 $66.60 4,582
2023-12-11 $66.28 $67.25 $65.68 $65.91 $65.91 2,684
2023-12-08 $66.65 $67.00 $65.89 $65.89 $65.89 1,434
2023-12-07 $64.84 $65.75 $64.76 $64.76 $64.76 2,275
2023-12-06 $65.41 $66.04 $64.54 $64.84 $64.84 2,644
2023-12-05 $65.74 $66.76 $65.22 $65.23 $65.23 4,460
2023-12-04 $65.84 $67.01 $65.64 $65.64 $65.64 1,870
2023-12-01 $68.05 $68.60 $67.06 $68.60 $68.60 1,907
2023-11-30 $69.04 $69.04 $69.04 $69.04 $69.04 769
2023-11-29 $68.56 $68.56 $67.36 $67.68 $67.68 1,280
2023-11-28 $68.72 $68.74 $68.72 $68.74 $68.74 859
2023-11-27 $69.52 $69.52 $68.45 $69.35 $69.35 1,342
2023-11-24 $68.68 $69.79 $68.68 $68.84 $68.84 1,746
2023-11-22 $66.85 $66.85 $66.85 $66.85 $66.85 671
2023-11-21 $68.89 $69.02 $68.48 $68.68 $68.68 1,800
2023-11-20 $68.06 $69.35 $68.06 $69.35 $69.35 2,268
2023-11-17 $67.75 $68.10 $66.87 $66.93 $66.93 2,562
2023-11-16 $66.06 $66.85 $65.37 $65.69 $65.69 92,773
2023-11-15 $67.98 $68.18 $67.03 $67.03 $67.03 2,125
2023-11-14 $68.21 $68.21 $67.28 $67.33 $67.33 2,115
2023-11-13 $67.27 $67.27 $66.42 $66.75 $66.75 1,317
2023-11-10 $65.88 $67.12 $65.88 $66.15 $66.15 582,070
2023-11-09 $65.16 $65.16 $64.77 $64.97 $64.97 1,364
2023-11-08 $65.36 $65.65 $64.41 $65.14 $65.14 2,694
2023-11-07 $65.65 $66.24 $65.25 $65.25 $65.25 2,132
2023-11-06 $67.68 $67.70 $66.55 $66.55 $66.55 83,143
2023-11-03 $66.57 $67.28 $65.76 $65.76 $65.76 111,281
2023-11-02 $68.78 $69.42 $67.83 $68.11 $68.11 3,288
2023-11-01 $68.05 $68.05 $66.35 $67.55 $67.55 1,578
2023-10-31 $66.34 $67.24 $66.34 $67.24 $67.24 1,159
2023-10-30 $67.38 $67.38 $66.37 $66.37 $66.37 1,066
2023-10-27 $65.63 $65.63 $65.63 $65.63 $65.63 917
2023-10-26 $66.22 $66.42 $65.44 $65.61 $65.61 2,217
2023-10-25 $66.36 $66.36 $64.94 $65.11 $65.11 1,765
2023-10-24 $66.36 $66.36 $65.26 $65.36 $65.36 22,295
2023-10-23 $65.59 $66.94 $65.59 $65.72 $65.72 1,028
2023-10-20 $66.96 $66.96 $65.45 $66.60 $66.60 2,742
2023-10-19 $67.81 $67.81 $66.33 $67.67 $67.67 1,494
2023-10-18 $66.97 $67.63 $66.56 $67.63 $67.63 2,433
2023-10-17 $67.14 $67.20 $66.67 $66.82 $66.82 1,562
2023-10-16 $66.75 $66.75 $66.22 $66.27 $66.27 4,351
2023-10-13 $65.60 $65.60 $65.60 $65.60 $65.60 307
2023-10-12 $65.65 $66.10 $64.62 $65.60 $65.60 1,842
2023-10-11 $66.61 $66.61 $65.23 $65.23 $65.23 1,527
2023-10-10 $65.21 $65.26 $65.21 $65.26 $65.26 1,298
2023-10-09 $65.02 $65.13 $65.02 $65.13 $65.13 2,136
2023-10-06 $63.42 $64.37 $62.94 $63.66 $63.66 61,334
2023-10-05 $63.05 $63.62 $62.21 $62.43 $62.43 3,437
2023-10-04 $63.78 $63.78 $62.45 $62.67 $62.67 2,807
2023-10-03 $64.46 $64.89 $63.67 $64.04 $64.04 3,382
2023-10-02 $65.28 $65.28 $64.34 $64.34 $64.34 63,069
2023-09-29 $66.66 $66.66 $65.63 $66.14 $66.14 1,892
2023-09-28 $67.28 $67.42 $66.90 $67.40 $67.40 4,577
2023-09-27 $66.20 $66.20 $65.78 $65.78 $65.78 8,091
2023-09-26 $65.42 $66.12 $65.09 $65.88 $65.88 223,763
2023-09-25 $65.80 $66.33 $65.63 $66.33 $66.33 3,798
2023-09-22 $66.07 $66.40 $65.51 $65.67 $65.67 6,753
2023-09-21 $66.30 $66.61 $66.30 $66.61 $66.61 124,976
2023-09-20 $67.38 $67.38 $67.05 $67.05 $67.05 1,195
2023-09-19 $67.50 $67.50 $66.14 $67.09 $67.09 5,212
2023-09-18 $66.90 $66.90 $65.48 $66.09 $65.32 11,231
2023-09-15 $66.94 $66.94 $65.20 $66.30 $65.52 8,012
2023-09-14 $66.42 $66.42 $65.44 $65.95 $65.18 2,351
2023-09-13 $65.49 $66.38 $65.49 $66.38 $65.61 2,716
2023-09-12 $65.40 $65.40 $65.22 $65.22 $64.46 2,147
2023-09-11 $65.59 $65.59 $65.59 $65.59 $64.83 798
2023-09-08 $64.62 $65.15 $63.94 $65.02 $64.26 3,341
2023-09-07 $64.24 $64.50 $63.33 $63.33 $62.59 2,158
2023-09-06 $64.39 $64.39 $63.50 $63.50 $62.76 260,482
2023-09-05 $64.49 $64.66 $63.37 $63.37 $62.63 2,312
2023-09-01 $64.43 $64.43 $64.27 $64.27 $63.52 1,104
2023-08-31 $62.85 $62.97 $62.31 $62.31 $61.58 1,543
2023-08-30 $63.81 $63.81 $62.83 $62.83 $62.10 801,501
2023-08-29 $63.00 $63.00 $62.42 $63.00 $62.27 101,430
2023-08-28 $62.85 $62.85 $62.10 $62.80 $62.07 83,206
2023-08-25 $62.25 $62.45 $62.25 $62.45 $61.72 2,115
2023-08-24 $62.39 $62.39 $61.98 $61.98 $61.26 6,079
2023-08-23 $61.71 $62.80 $61.36 $62.80 $62.07 6,116
2023-08-22 $62.80 $63.12 $62.80 $62.80 $62.07 1,571
2023-08-21 $63.00 $63.22 $61.99 $62.07 $61.35 1,869
2023-08-18 $61.02 $62.63 $61.02 $61.62 $61.62 2,048
2023-08-17 $61.71 $62.30 $61.07 $62.02 $62.02 2,951
2023-08-16 $61.41 $61.72 $60.59 $60.59 $60.59 1,598
2023-08-15 $61.75 $61.75 $60.53 $60.53 $60.53 1,166
2023-08-14 $62.18 $62.36 $60.92 $60.92 $60.92 4,219
2023-08-11 $62.34 $62.94 $62.34 $62.74 $62.74 1,334
2023-08-10 $63.96 $63.96 $62.73 $63.91 $63.91 1,625
2023-08-09 $62.91 $62.91 $62.73 $62.89 $62.89 989
2023-08-08 $59.46 $61.00 $59.46 $61.00 $61.00 1,408
2023-08-07 $61.17 $61.31 $60.83 $61.24 $61.24 2,038
2023-08-04 $60.53 $61.60 $60.34 $61.06 $61.06 2,927
2023-08-03 $58.70 $59.59 $58.70 $59.33 $59.33 1,375
2023-08-02 $59.20 $60.13 $59.20 $60.13 $60.13 1,679
2023-08-01 $60.58 $60.81 $60.58 $60.81 $60.81 1,762
2023-07-31 $61.55 $61.55 $60.70 $61.28 $61.28 2,335
2023-07-28 $59.66 $60.37 $59.24 $60.37 $60.37 1,878
2023-07-27 $59.82 $60.49 $58.58 $59.67 $59.67 5,011
2023-07-26 $59.76 $59.92 $59.76 $59.92 $59.92 25,906
2023-07-25 $59.53 $60.79 $59.43 $59.74 $59.74 1,849
2023-07-24 $60.77 $60.87 $60.77 $60.87 $60.87 2,237
2023-07-21 $60.15 $60.69 $59.40 $59.41 $59.41 1,887
2023-07-20 $59.86 $60.22 $59.36 $60.22 $60.22 1,838
2023-07-19 $58.50 $59.18 $58.50 $59.18 $59.18 1,026
2023-07-18 $57.63 $58.33 $57.63 $58.33 $58.33 1,318
2023-07-17 $57.57 $57.80 $56.75 $57.80 $57.80 1,965
2023-07-14 $58.26 $58.26 $57.78 $58.22 $58.22 2,827
2023-07-13 $59.03 $59.38 $59.03 $59.38 $59.38 787
2023-07-12 $58.68 $58.68 $57.82 $57.82 $57.82 1,790
2023-07-11 $56.95 $56.95 $56.95 $56.95 $56.95 848
2023-07-10 $56.98 $56.98 $55.71 $55.71 $55.71 2,772
2023-07-07 $55.56 $56.38 $55.56 $56.38 $56.38 151,617
2023-07-06 $55.41 $55.53 $54.72 $54.72 $54.72 204,866
2023-07-05 $57.73 $57.80 $56.23 $57.79 $57.79 101,713
2023-07-03 $58.58 $58.94 $57.78 $58.94 $58.94 5,153
2023-06-30 $57.86 $58.40 $57.08 $57.08 $57.08 1,113
2023-06-29 $56.87 $57.69 $56.21 $57.69 $57.69 5,299
2023-06-28 $56.12 $57.48 $56.10 $57.34 $57.34 153,490
2023-06-27 $57.35 $57.63 $56.71 $56.71 $56.71 1,237
2023-06-26 $58.05 $58.11 $57.10 $57.35 $57.35 3,395
2023-06-23 $56.65 $57.00 $56.45 $57.00 $57.00 2,669
2023-06-22 $57.68 $58.03 $56.85 $58.03 $58.03 1,336
2023-06-21 $57.93 $59.60 $57.93 $59.58 $59.58 1,528
2023-06-20 $58.10 $58.79 $57.45 $58.10 $58.10 3,816
2023-06-16 $58.72 $59.44 $57.85 $58.84 $58.03 3,302
2023-06-15 $58.68 $58.80 $58.16 $58.80 $57.99 3,484
2023-06-14 $58.90 $58.90 $58.90 $58.90 $58.09 1,000,496
2023-06-13 $58.87 $59.07 $58.82 $58.90 $58.09 1,580
2023-06-12 $58.56 $58.56 $57.75 $57.92 $57.13 16,539
2023-06-09 $58.94 $59.60 $58.49 $59.60 $58.78 862,608
2023-06-08 $58.72 $58.76 $58.72 $58.76 $57.95 1,000,698
2023-06-07 $58.60 $59.45 $58.60 $59.45 $58.63 2,136
2023-06-06 $57.52 $58.66 $57.10 $58.63 $57.83 2,692
2023-06-05 $59.77 $59.77 $58.56 $58.56 $57.76 7,104
2023-06-02 $59.06 $59.93 $58.70 $59.93 $59.11 2,769
2023-06-01 $56.84 $58.41 $56.84 $58.41 $57.61 2,452
2023-05-31 $55.95 $56.89 $55.95 $56.89 $56.11 1,580
2023-05-30 $58.28 $58.30 $57.74 $57.74 $56.94 2,281
2023-05-26 $59.77 $59.77 $59.19 $59.19 $58.38 1,210
2023-05-25 $59.52 $59.52 $59.52 $59.52 $58.70 951
2023-05-24 $60.88 $61.48 $60.35 $61.48 $60.64 1,431
2023-05-23 $61.34 $61.58 $61.00 $61.44 $60.60 2,353
2023-05-22 $60.83 $60.83 $60.83 $60.83 $60.00 1,051
2023-05-19 $60.78 $60.90 $60.56 $60.56 $59.73 2,509
2023-05-18 $59.67 $60.78 $59.31 $59.38 $58.57 62,399
2023-05-17 $59.38 $60.68 $59.38 $60.68 $59.85 1,438
2023-05-16 $60.36 $60.51 $59.07 $60.22 $59.39 1,440
2023-05-15 $60.48 $61.15 $60.44 $60.44 $59.61 1,259
2023-05-12 $60.73 $60.73 $60.13 $60.66 $59.83 1,480
2023-05-11 $60.06 $60.37 $59.27 $59.28 $58.47 1,335
2023-05-10 $61.00 $61.21 $60.30 $61.21 $60.37 2,685
2023-05-09 $60.94 $61.35 $60.16 $60.44 $59.61 1,924
2023-05-08 $61.77 $62.00 $61.00 $61.00 $60.16 2,119
2023-05-05 $61.83 $62.70 $61.27 $61.62 $60.77 2,180
2023-05-04 $59.99 $61.05 $59.65 $60.81 $59.97 3,877
2023-05-03 $59.92 $61.16 $59.92 $60.19 $59.36 1,669
2023-05-02 $60.35 $61.65 $59.99 $60.12 $59.30 33,677
2023-05-01 $63.08 $63.86 $62.83 $63.65 $62.78 1,240
2023-04-28 $62.68 $64.30 $62.68 $63.42 $62.55 1,442
2023-04-27 $62.74 $62.74 $62.74 $62.74 $61.88 1,429
2023-04-26 $64.18 $64.68 $63.67 $63.67 $62.80 2,476
2023-04-25 $62.58 $63.62 $62.58 $62.75 $61.89 7,143
2023-04-24 $64.05 $64.88 $63.72 $63.96 $63.08 4,213
2023-04-21 $62.83 $63.67 $62.66 $62.90 $62.04 2,040
2023-04-20 $63.16 $63.80 $63.00 $63.00 $62.14 2,030
2023-04-19 $64.08 $64.28 $62.97 $62.97 $62.11 1,221
2023-04-18 $64.20 $64.42 $64.20 $64.25 $63.37 1,396
2023-04-17 $64.92 $65.00 $63.69 $63.73 $62.86 1,946
2023-04-14 $64.69 $65.45 $63.99 $65.45 $64.55 931
2023-04-13 $63.79 $65.13 $63.79 $65.13 $64.24 818
2023-04-12 $64.00 $64.69 $63.92 $64.64 $63.75 12,160
2023-04-11 $63.24 $63.24 $63.18 $63.18 $62.31 7,776
2023-04-10 $64.20 $64.20 $61.96 $63.80 $62.92 1,996
2023-04-06 $63.77 $63.77 $63.77 $63.77 $62.90 521
2023-04-05 $62.69 $62.78 $61.88 $62.12 $61.27 2,347
2023-04-04 $62.68 $62.68 $62.65 $62.65 $61.79 7,062
2023-04-03 $62.63 $63.29 $62.38 $63.29 $62.42 152,764
2023-03-31 $58.79 $59.48 $58.79 $59.48 $58.66 1,177
2023-03-30 $59.91 $59.91 $59.85 $59.85 $59.03 1,243
2023-03-29 $57.84 $57.84 $57.83 $57.83 $57.04 782
2023-03-28 $57.50 $58.79 $57.08 $58.41 $57.61 1,414
2023-03-27 $56.68 $57.60 $55.71 $56.28 $55.51 581,537
2023-03-24 $56.75 $56.75 $55.09 $56.72 $55.94 6,750
2023-03-23 $58.10 $58.10 $57.61 $57.87 $57.08 5,894
2023-03-22 $59.22 $59.71 $58.18 $59.71 $58.89 1,446
2023-03-21 $58.71 $60.20 $58.44 $58.45 $56.94 2,151
2023-03-20 $57.18 $57.75 $56.80 $57.75 $55.56 2,219
2023-03-17 $56.63 $57.40 $56.03 $57.40 $57.40 437,307
2023-03-16 $55.76 $57.42 $55.56 $57.42 $57.42 1,756
2023-03-15 $56.15 $57.20 $56.04 $56.46 $56.46 3,353
2023-03-14 $59.58 $60.84 $59.58 $59.70 $59.70 124,840
2023-03-13 $59.83 $59.99 $58.35 $58.35 $58.35 203,915
2023-03-10 $60.42 $61.74 $60.42 $60.75 $60.75 1,479
2023-03-09 $62.53 $62.53 $61.04 $61.04 $61.04 1,939
2023-03-08 $62.25 $62.80 $61.15 $61.15 $61.15 54,965
2023-03-07 $62.05 $62.98 $61.79 $62.84 $62.84 72,253
2023-03-06 $62.66 $63.80 $62.66 $63.80 $63.80 4,043
2023-03-03 $62.74 $63.50 $62.04 $63.50 $63.50 2,186
2023-03-02 $61.92 $63.17 $61.92 $63.17 $63.17 1,688
2023-03-01 $62.40 $62.44 $61.30 $61.57 $61.57 4,825
2023-02-28 $62.51 $62.51 $61.48 $61.48 $61.48 918
2023-02-27 $62.49 $63.19 $62.08 $62.74 $62.74 2,076
2023-02-24 $61.20 $62.44 $61.20 $62.44 $62.44 2,639
2023-02-23 $62.59 $63.80 $62.59 $63.80 $63.80 2,743
2023-02-22 $61.73 $62.87 $61.73 $61.73 $61.73 1,802
2023-02-21 $62.14 $63.39 $62.10 $63.36 $63.36 2,236
2023-02-17 $63.25 $63.25 $61.90 $61.90 $61.90 7,347
2023-02-16 $64.21 $64.93 $63.41 $64.52 $64.52 3,564
2023-02-15 $63.52 $64.65 $63.52 $63.92 $63.92 2,080
2023-02-14 $64.35 $65.47 $64.24 $65.47 $65.47 3,850
2023-02-13 $64.08 $64.60 $63.29 $63.29 $63.29 801
2023-02-10 $63.70 $64.41 $62.83 $64.41 $64.41 3,619
2023-02-09 $61.50 $62.57 $61.07 $61.07 $61.07 84,408
2023-02-08 $61.78 $61.78 $60.15 $61.53 $61.53 922
2023-02-07 $60.63 $62.14 $60.63 $60.91 $60.91 191,886
2023-02-06 $59.15 $59.40 $57.90 $59.40 $59.40 2,538
2023-02-03 $61.05 $62.14 $61.05 $61.39 $61.39 34,737
2023-02-02 $60.00 $60.85 $59.23 $59.49 $59.49 4,536
2023-02-01 $62.26 $62.26 $60.89 $61.70 $61.70 4,602
2023-01-31 $62.69 $62.69 $61.42 $61.42 $61.42 840
2023-01-30 $63.29 $63.58 $62.09 $63.58 $63.58 1,796
2023-01-27 $63.41 $63.41 $62.76 $62.76 $62.76 1,567
2023-01-26 $64.10 $64.18 $62.79 $63.64 $63.64 4,264
2023-01-25 $63.86 $64.28 $63.55 $64.19 $64.19 340,584
2023-01-24 $63.54 $63.54 $63.12 $63.12 $63.12 61,511
2023-01-23 $64.73 $64.95 $63.40 $63.40 $63.40 304,671
2023-01-20 $64.15 $64.20 $62.99 $62.99 $62.99 1,610
2023-01-19 $62.83 $64.09 $62.83 $62.96 $62.96 1,671
2023-01-18 $64.20 $64.56 $63.52 $64.25 $64.25 1,848
2023-01-17 $64.74 $64.85 $63.42 $64.85 $64.85 1,267
2023-01-13 $65.00 $65.38 $63.99 $63.99 $63.99 881,293
2023-01-12 $64.01 $64.01 $63.84 $63.84 $63.84 300,822
2023-01-11 $62.68 $62.68 $62.68 $62.68 $62.68 173
2023-01-10 $62.26 $63.55 $61.71 $62.68 $62.68 2,734
2023-01-09 $63.73 $63.73 $62.84 $63.13 $63.13 1,567
2023-01-06 $62.55 $62.55 $62.01 $62.01 $62.01 794
2023-01-05 $60.47 $61.73 $60.30 $61.73 $61.73 2,241
2023-01-04 $60.79 $61.92 $60.10 $60.10 $60.10 1,610
2023-01-03 $62.11 $62.11 $61.31 $61.31 $61.31 867
2022-12-30 $63.90 $63.90 $63.84 $63.87 $63.87 1,521
2022-12-29 $64.04 $64.04 $62.47 $62.47 $61.76 981
2022-12-28 $63.25 $63.30 $62.14 $63.20 $62.48 1,006
2022-12-27 $64.07 $64.07 $62.52 $62.69 $61.98 949
2022-12-23 $62.00 $63.35 $62.00 $63.35 $63.35 883
2022-12-22 $61.79 $62.37 $61.79 $62.37 $62.37 994
2022-12-21 $63.02 $63.20 $61.98 $62.34 $62.34 3,392
2022-12-20 $61.33 $61.33 $60.00 $60.16 $60.16 902
2022-12-19 $59.61 $60.73 $59.61 $60.40 $60.40 1,969
2022-12-16 $59.30 $59.30 $58.80 $58.95 $58.95 918
2022-12-15 $60.53 $60.79 $59.66 $59.66 $59.66 2,470
2022-12-14 $61.11 $61.11 $60.20 $60.20 $60.20 2,720
2022-12-13 $62.25 $62.25 $60.75 $60.75 $60.75 578
2022-12-12 $59.22 $59.70 $59.06 $59.06 $59.06 1,621
2022-12-09 $59.60 $59.67 $58.59 $59.10 $59.10 36,590
2022-12-08 $59.77 $59.77 $59.77 $59.77 $59.77 41,097
2022-12-07 $59.76 $59.76 $58.45 $58.56 $58.56 2,597
2022-12-06 $60.90 $60.90 $59.18 $59.18 $59.18 1,113
2022-12-05 $62.00 $62.03 $61.00 $61.00 $59.94 8,895
2022-12-02 $60.27 $60.27 $59.96 $60.01 $58.96 2,294
2022-12-01 $62.84 $63.96 $62.00 $62.00 $60.92 3,367
2022-11-30 $62.44 $62.44 $61.95 $61.95 $60.87 564
2022-11-29 $61.42 $61.44 $60.15 $60.40 $59.35 2,195
2022-11-28 $60.03 $60.41 $58.92 $60.36 $59.31 24,095
2022-11-25 $61.29 $61.29 $61.27 $61.27 $60.20 1,493
2022-11-23 $59.23 $60.47 $59.23 $59.50 $58.46 4,201
2022-11-22 $59.18 $59.40 $59.18 $59.40 $58.36 12,612
2022-11-21 $58.15 $58.26 $56.64 $58.16 $57.15 3,375
2022-11-18 $59.82 $59.82 $58.74 $58.75 $57.73 2,414
2022-11-17 $60.21 $60.26 $58.39 $58.59 $57.56 2,794
2022-11-16 $60.89 $60.89 $59.14 $59.52 $58.48 1,919
2022-11-15 $59.00 $60.14 $59.00 $59.20 $58.17 1,041
2022-11-14 $59.29 $59.51 $58.14 $59.36 $58.33 5,228
2022-11-11 $59.09 $59.19 $56.00 $58.39 $57.37 5,232
2022-11-10 $56.50 $58.10 $54.90 $57.00 $56.01 2,904
2022-11-09 $57.38 $57.38 $55.66 $55.66 $54.69 3,461
2022-11-08 $56.06 $56.06 $56.06 $56.06 $55.08 1,276
2022-11-07 $58.91 $58.91 $57.23 $57.23 $56.23 17,541
2022-11-04 $56.63 $58.05 $56.41 $56.70 $55.71 2,106
2022-11-03 $54.50 $56.17 $54.50 $55.26 $54.30 6,045
2022-11-02 $56.18 $56.21 $54.99 $54.99 $54.03 930
2022-11-01 $53.63 $56.26 $53.63 $55.19 $54.23 1,356
2022-10-31 $54.93 $55.13 $53.53 $53.81 $52.87 10,427
2022-10-28 $55.63 $55.63 $54.15 $55.53 $54.56 241,413
2022-10-27 $54.75 $55.36 $53.79 $54.00 $53.06 7,281
2022-10-26 $53.38 $53.38 $53.05 $53.05 $52.13 241,916
2022-10-25 $51.50 $53.20 $51.50 $53.20 $52.27 1,708
2022-10-24 $51.89 $53.23 $51.89 $52.42 $51.51 9,718
2022-10-21 $51.80 $52.77 $50.99 $52.77 $51.85 54,136
2022-10-20 $52.25 $52.28 $50.35 $50.90 $50.90 2,323
2022-10-19 $51.85 $52.00 $51.15 $51.51 $51.51 5,957
2022-10-18 $51.11 $51.63 $50.95 $51.20 $51.20 1,225
2022-10-17 $52.10 $52.10 $50.99 $51.62 $51.62 3,588
2022-10-14 $50.75 $51.45 $50.06 $51.45 $51.45 10,610
2022-10-13 $49.86 $50.01 $48.64 $50.01 $50.01 2,684
2022-10-12 $47.75 $48.32 $47.69 $47.69 $47.69 3,521
2022-10-11 $48.09 $49.92 $48.09 $48.52 $48.52 2,984
2022-10-10 $48.79 $50.81 $48.79 $50.26 $50.26 2,744
2022-10-07 $50.78 $51.21 $50.32 $50.32 $50.32 2,660
2022-10-06 $49.79 $51.69 $49.79 $51.69 $51.69 6,416
2022-10-05 $50.69 $51.11 $50.21 $51.11 $51.11 3,737
2022-10-04 $50.50 $51.50 $49.82 $50.68 $50.68 54,649
2022-10-03 $48.20 $49.78 $48.06 $48.64 $48.64 45,122
2022-09-30 $47.68 $47.68 $44.89 $46.50 $46.50 3,931
2022-09-29 $45.31 $46.99 $45.31 $46.30 $46.30 2,898
2022-09-28 $43.01 $46.16 $42.96 $46.05 $46.05 5,469
2022-09-27 $44.39 $47.21 $43.76 $45.50 $45.50 4,776
2022-09-26 $44.31 $45.65 $44.31 $44.46 $44.46 9,018
2022-09-23 $44.30 $46.49 $43.50 $43.66 $43.66 9,892
2022-09-22 $46.99 $48.07 $46.32 $47.76 $47.76 1,402
2022-09-21 $47.27 $47.27 $46.56 $46.56 $46.56 2,914
2022-09-20 $47.69 $50.00 $47.07 $47.07 $46.38 1,888
2022-09-19 $49.49 $49.79 $47.01 $47.01 $45.65 3,195
2022-09-16 $47.88 $51.09 $47.88 $47.92 $46.54 5,567
2022-09-15 $50.77 $51.10 $48.53 $49.57 $48.14 2,703
2022-09-14 $50.41 $51.69 $50.41 $50.77 $49.31 2,355
2022-09-13 $48.39 $49.78 $48.39 $49.78 $48.34 1,407
2022-09-12 $49.95 $52.20 $49.50 $50.62 $49.16 1,915
2022-09-09 $49.31 $51.66 $49.31 $51.66 $50.17 3,565
2022-09-08 $47.86 $49.44 $47.86 $48.41 $47.01 2,096
2022-09-07 $50.26 $50.90 $48.87 $48.96 $47.55 1,427
2022-09-06 $50.76 $52.54 $50.71 $50.71 $49.25 6,630
2022-09-02 $52.86 $52.86 $51.01 $51.97 $50.47 23,413
2022-09-01 $48.97 $51.02 $48.97 $49.52 $48.09 3,694
2022-08-31 $51.82 $51.82 $50.55 $51.00 $49.53 2,514
2022-08-30 $52.03 $53.70 $52.03 $53.70 $52.15 6,681
2022-08-29 $55.22 $55.22 $52.25 $52.25 $50.74 5,485
2022-08-26 $55.50 $55.92 $52.06 $52.06 $52.06 2,252
2022-08-25 $55.50 $55.50 $55.50 $55.50 $55.50 908
2022-08-24 $52.82 $53.46 $52.66 $52.66 $52.66 3,501
2022-08-23 $55.29 $55.29 $52.66 $52.66 $52.66 1,002,059
2022-08-22 $52.84 $53.34 $52.25 $53.34 $53.34 3,578
2022-08-19 $53.59 $53.59 $52.13 $52.13 $52.13 2,943
2022-08-18 $53.01 $53.39 $53.01 $53.39 $53.39 831
2022-08-17 $52.78 $52.78 $50.60 $50.60 $50.60 711
2022-08-16 $51.77 $53.75 $51.14 $53.75 $53.75 1,513
2022-08-15 $52.26 $53.15 $50.38 $53.15 $53.15 2,832
2022-08-12 $54.38 $54.38 $52.18 $52.18 $52.18 1,123
2022-08-11 $54.89 $55.14 $52.20 $52.20 $52.20 2,978
2022-08-10 $50.98 $53.55 $50.29 $50.40 $50.40 1,108
2022-08-09 $50.94 $53.14 $50.16 $50.16 $50.16 3,668
2022-08-08 $51.84 $51.84 $51.64 $51.64 $51.64 2,995
2022-08-05 $48.69 $50.14 $48.42 $48.42 $48.42 7,193
2022-08-04 $48.75 $51.00 $48.71 $51.00 $51.00 2,928
2022-08-03 $49.48 $50.37 $48.23 $48.23 $48.23 152,544
2022-08-02 $48.94 $50.39 $48.81 $50.20 $50.20 1,319
2022-08-01 $49.47 $51.50 $49.47 $51.36 $51.36 2,874
2022-07-29 $49.43 $51.92 $49.43 $50.21 $50.21 3,343
2022-07-28 $48.90 $50.17 $47.83 $47.83 $47.83 2,959
2022-07-27 $48.30 $51.84 $48.23 $51.84 $51.84 1,870
2022-07-26 $48.50 $50.82 $47.80 $47.81 $47.81 3,557
2022-07-25 $48.06 $51.78 $48.06 $49.11 $49.11 4,723
2022-07-22 $48.98 $50.90 $47.66 $47.66 $47.66 7,857
2022-07-21 $46.81 $49.40 $46.81 $47.68 $47.68 141,600
2022-07-20 $48.51 $51.65 $48.01 $48.01 $48.01 171,598
2022-07-19 $49.57 $49.80 $49.38 $49.38 $49.38 3,246
2022-07-18 $48.86 $50.80 $48.86 $50.37 $50.37 2,585
2022-07-15 $47.51 $47.71 $47.30 $47.30 $47.30 2,495
2022-07-14 $45.97 $45.97 $45.50 $45.50 $45.50 1,047
2022-07-13 $47.84 $48.31 $47.84 $48.12 $48.12 3,124
2022-07-12 $48.20 $49.29 $47.66 $49.29 $49.29 2,270
2022-07-11 $49.03 $49.24 $48.36 $48.52 $48.52 1,874
2022-07-08 $49.67 $49.88 $49.42 $49.43 $49.43 2,898
2022-07-07 $50.14 $50.65 $50.00 $50.65 $50.65 1,919
2022-07-06 $50.21 $50.21 $46.84 $50.14 $50.14 3,887
2022-07-05 $50.29 $52.07 $49.01 $49.01 $49.01 3,032
2022-07-01 $51.65 $54.05 $50.57 $50.84 $50.84 53,994
2022-06-30 $53.53 $53.99 $50.70 $50.96 $50.96 2,923
2022-06-29 $55.12 $55.12 $52.61 $52.70 $52.70 3,485
2022-06-28 $52.46 $55.09 $51.21 $55.09 $55.09 3,399
2022-06-27 $51.51 $51.51 $50.59 $50.59 $50.59 1,017
2022-06-24 $50.05 $52.89 $50.05 $50.50 $50.50 401,755
2022-06-23 $52.40 $52.40 $49.51 $49.51 $49.51 541,962
2022-06-22 $51.99 $53.15 $50.09 $50.09 $50.09 446,741
2022-06-21 $51.47 $54.84 $51.47 $52.30 $52.30 4,491
2022-06-17 $55.75 $55.75 $50.95 $52.95 $52.95 9,715
2022-06-16 $54.63 $55.80 $54.61 $55.80 $55.80 397,839
2022-06-15 $54.54 $57.27 $53.08 $57.27 $57.27 3,055
2022-06-14 $55.59 $55.59 $55.38 $55.38 $55.38 960
2022-06-13 $55.55 $55.55 $55.55 $55.55 $55.55 723
2022-06-10 $55.49 $55.55 $55.49 $55.55 $55.55 46,672
2022-06-09 $57.55 $57.55 $57.55 $57.55 $57.55 430,261
2022-06-08 $57.55 $57.55 $57.55 $57.55 $57.55 158
2022-06-07 $59.92 $60.00 $57.55 $57.55 $57.55 348,936
2022-06-06 $57.83 $59.92 $57.83 $59.92 $59.92 907
2022-06-03 $57.74 $58.32 $57.41 $57.41 $57.41 1,948
2022-06-02 $58.47 $58.86 $58.25 $58.25 $58.25 2,069
2022-06-01 $57.64 $59.76 $56.04 $59.76 $59.76 692
2022-05-31 $59.92 $59.92 $58.95 $58.95 $58.95 764
2022-05-27 $57.91 $59.15 $57.91 $59.15 $59.15 713
2022-05-26 $59.58 $59.58 $58.11 $59.00 $59.00 2,441
2022-05-25 $57.50 $58.42 $57.50 $58.39 $58.39 3,000
2022-05-24 $55.62 $57.19 $55.41 $56.00 $56.00 2,246
2022-05-23 $55.99 $57.42 $55.99 $56.06 $56.06 182,646
2022-05-20 $53.38 $53.38 $52.43 $52.43 $52.43 994
2022-05-19 $52.87 $52.87 $52.87 $52.87 $52.87 50,943
2022-05-18 $56.86 $56.86 $52.98 $52.98 $52.98 1,476
2022-05-17 $55.20 $55.20 $53.24 $53.24 $53.24 1,480
2022-05-16 $54.90 $55.12 $52.08 $52.08 $52.08 1,454
2022-05-13 $52.61 $52.61 $52.20 $52.20 $52.20 5,578
2022-05-12 $49.89 $52.03 $49.89 $49.91 $49.91 1,877
2022-05-11 $52.39 $52.46 $52.20 $52.46 $52.46 1,181
2022-05-10 $51.91 $51.97 $49.91 $50.18 $50.18 2,301
2022-05-09 $52.24 $52.58 $49.43 $49.43 $49.43 1,704
2022-05-06 $52.86 $52.86 $52.52 $52.52 $52.52 1,360
2022-05-05 $52.24 $52.30 $50.38 $50.38 $50.38 1,577
2022-05-04 $53.60 $53.60 $50.32 $50.32 $50.32 1,270
2022-05-03 $51.72 $51.72 $50.02 $50.30 $50.30 1,382
2022-05-02 $49.02 $49.02 $48.05 $48.72 $48.72 63,357
2022-04-29 $49.50 $49.50 $48.50 $49.49 $49.49 1,454
2022-04-28 $48.58 $48.87 $48.58 $48.87 $48.87 1,167
2022-04-27 $46.91 $46.97 $46.91 $46.91 $46.91 1,105
2022-04-26 $46.94 $47.72 $46.94 $47.72 $47.72 1,364
2022-04-25 $48.00 $48.26 $46.42 $48.10 $48.10 2,035
2022-04-22 $49.40 $50.15 $48.70 $48.70 $48.70 1,025
2022-04-21 $50.90 $50.90 $50.90 $50.90 $50.90 436
2022-04-20 $51.59 $51.59 $50.21 $50.90 $50.90 2,849
2022-04-19 $50.50 $50.68 $50.50 $50.68 $50.68 1,120
2022-04-18 $52.02 $52.02 $52.02 $52.02 $52.02 1,311
2022-04-14 $51.57 $51.57 $49.44 $50.08 $50.08 1,545
2022-04-13 $49.84 $52.29 $49.83 $50.08 $50.08 1,809
2022-04-12 $49.48 $49.48 $49.48 $49.48 $49.48 574
2022-04-11 $52.08 $52.08 $52.08 $52.08 $52.08 545
2022-04-08 $49.08 $50.15 $48.38 $48.38 $48.38 3,600
2022-04-07 $47.66 $47.79 $47.66 $47.79 $47.79 991
2022-04-06 $49.58 $50.88 $48.39 $48.46 $48.46 1,841
2022-04-05 $50.49 $51.02 $49.63 $51.02 $51.02 788
2022-04-04 $52.48 $52.48 $52.46 $52.46 $52.46 747
2022-04-01 $50.49 $52.79 $50.49 $52.79 $52.79 743
2022-03-31 $52.54 $52.54 $52.01 $52.01 $52.01 733
2022-03-30 $51.31 $53.80 $50.53 $53.80 $53.80 1,845
2022-03-29 $49.28 $52.44 $49.28 $52.44 $52.44 814
2022-03-28 $52.83 $52.83 $52.83 $52.83 $52.83 438
2022-03-25 $51.48 $52.97 $50.46 $52.97 $52.97 842
2022-03-24 $52.15 $52.15 $49.76 $49.77 $49.77 1,106
2022-03-23 $49.36 $51.97 $49.36 $51.97 $51.97 1,132
2022-03-22 $49.60 $50.97 $49.09 $49.20 $49.20 3,234
2022-03-21 $51.25 $52.27 $51.25 $51.47 $50.72 2,882
2022-03-18 $50.37 $51.47 $48.99 $51.47 $50.01 2,882
2022-03-17 $49.31 $52.02 $49.31 $49.47 $48.07 2,165
2022-03-16 $48.99 $51.87 $48.99 $51.87 $50.40 825
2022-03-15 $49.50 $51.08 $48.22 $48.32 $46.95 3,562
2022-03-14 $50.00 $50.00 $50.00 $50.00 $48.58 620
2022-03-11 $50.00 $50.08 $50.00 $50.00 $48.58 1,282
2022-03-10 $50.80 $51.95 $50.43 $51.95 $50.48 1,609,509
2022-03-09 $49.13 $52.84 $49.13 $52.84 $51.34 1,855
2022-03-08 $48.84 $51.02 $48.84 $49.56 $48.16 1,972
2022-03-07 $47.88 $49.65 $47.21 $47.21 $45.87 1,361
2022-03-04 $48.00 $48.00 $47.55 $47.55 $46.21 4,090
2022-03-03 $50.09 $50.09 $50.09 $50.09 $48.67 1,377
2022-03-02 $52.60 $52.60 $52.60 $52.60 $51.11 577
2022-03-01 $47.78 $47.96 $47.78 $47.96 $46.60 3,152
2022-02-28 $51.30 $52.16 $49.19 $49.19 $47.80 51,068
2022-02-25 $52.83 $55.89 $52.83 $55.89 $54.31 1,524
2022-02-24 $52.97 $54.14 $52.12 $54.12 $52.59 8,354
2022-02-23 $57.48 $57.48 $57.37 $57.37 $55.75 540
2022-02-22 $57.00 $58.00 $55.09 $55.09 $53.53 960
2022-02-18 $58.97 $58.97 $57.08 $57.08 $55.46 658
2022-02-17 $58.87 $59.22 $58.76 $59.21 $57.53 1,751
2022-02-16 $59.47 $59.47 $59.47 $59.47 $57.79 839
2022-02-15 $58.65 $58.65 $56.07 $58.25 $56.60 3,812
2022-02-14 $56.65 $56.65 $55.91 $55.91 $54.33 2,763
2022-02-11 $59.92 $59.92 $57.26 $57.26 $55.64 983
2022-02-10 $58.89 $59.92 $58.62 $58.62 $56.95 2,047
2022-02-09 $59.28 $59.92 $58.28 $59.92 $58.22 3,904
2022-02-08 $59.20 $59.20 $58.59 $58.59 $56.93 1,246
2022-02-07 $58.70 $58.87 $57.09 $57.98 $56.34 1,486
2022-02-04 $59.41 $59.41 $56.77 $56.87 $55.26 10,838
2022-02-03 $57.07 $57.07 $57.07 $57.07 $55.45 984
2022-02-02 $58.53 $58.76 $56.94 $58.76 $57.10 32,387
2022-02-01 $58.64 $58.72 $56.74 $58.72 $57.06 1,287
2022-01-31 $54.61 $58.60 $54.61 $58.60 $56.94 1,546
2022-01-28 $58.52 $58.52 $57.12 $57.92 $56.28 2,145
2022-01-27 $59.49 $59.49 $58.48 $58.48 $56.82 2,952
2022-01-26 $58.27 $58.27 $57.30 $58.27 $56.62 2,499
2022-01-25 $53.41 $56.15 $53.41 $55.18 $53.62 1,942
2022-01-24 $54.95 $54.95 $53.47 $54.80 $53.25 2,768
2022-01-21 $55.67 $55.67 $55.67 $55.67 $54.09 728
2022-01-20 $57.70 $58.40 $57.70 $58.40 $56.75 1,595
2022-01-19 $58.43 $58.43 $57.11 $57.11 $55.49 2,038
2022-01-18 $57.82 $57.82 $56.78 $57.03 $55.41 2,080
2022-01-14 $56.57 $56.86 $55.25 $55.25 $53.69 2,496
2022-01-13 $56.57 $56.57 $56.57 $56.57 $54.97 797
2022-01-12 $56.39 $56.39 $55.80 $56.06 $54.47 2,451
2022-01-11 $54.96 $55.71 $54.96 $55.71 $54.13 1,509
2022-01-10 $54.06 $54.06 $53.39 $53.39 $51.87 2,295
2022-01-07 $51.22 $51.22 $51.22 $51.22 $49.77 564
2022-01-06 $51.77 $52.92 $51.02 $52.92 $51.42 2,549
2022-01-05 $52.82 $52.82 $50.83 $50.83 $49.39 935
2022-01-04 $51.50 $51.59 $50.21 $51.59 $50.13 1,410
2022-01-03 $51.45 $51.45 $51.42 $51.42 $49.96 1,916
2021-12-31 $51.42 $51.42 $51.42 $51.42 $49.24 423
2021-12-30 $51.42 $51.42 $51.40 $51.42 $48.54 3,464
2021-12-29 $49.55 $51.42 $49.55 $51.42 $48.54 930
2021-12-28 $51.42 $51.42 $51.42 $51.42 $48.54 453
2021-12-27 $51.42 $51.42 $51.42 $51.42 $48.54 689
2021-12-23 $50.74 $51.42 $50.74 $51.42 $48.54 1,698
2021-12-22 $50.66 $50.83 $49.17 $50.66 $47.82 1,386
2021-12-21 $48.50 $50.66 $48.50 $50.57 $47.74 2,146
2021-12-20 $49.66 $49.66 $49.66 $49.66 $46.88 510
2021-12-17 $48.52 $50.61 $48.44 $48.44 $45.73 1,501
2021-12-16 $50.66 $50.66 $50.66 $50.66 $47.82 775
2021-12-15 $49.50 $49.71 $47.55 $49.71 $46.93 2,483
2021-12-14 $50.57 $50.57 $50.57 $50.57 $47.74 683
2021-12-13 $50.82 $50.82 $50.82 $50.82 $47.97 362
2021-12-10 $50.02 $50.02 $50.02 $50.02 $47.22 538
2021-12-09 $50.87 $50.87 $50.73 $50.73 $47.89 783
2021-12-08 $49.17 $49.17 $49.17 $49.17 $46.42 629
2021-12-07 $49.17 $50.30 $49.15 $49.15 $46.40 1,831
2021-12-06 $50.23 $50.38 $48.05 $50.38 $47.56 1,356
2021-12-03 $47.21 $48.42 $46.65 $48.42 $45.70 1,979
2021-12-02 $47.12 $48.12 $47.09 $48.12 $45.42 2,021
2021-12-01 $46.98 $46.98 $46.83 $46.83 $44.21 1,709
2021-11-30 $46.41 $46.97 $46.41 $46.97 $44.34 890
2021-11-29 $47.16 $47.16 $46.20 $46.20 $43.61 1,685
2021-11-26 $47.01 $47.01 $46.11 $46.11 $43.53 647
2021-11-24 $47.85 $47.85 $47.85 $47.85 $45.17 1,549
2021-11-23 $48.38 $48.83 $48.38 $48.83 $46.09 557
2021-11-22 $47.95 $48.27 $47.25 $48.27 $45.57 1,404
2021-11-19 $47.56 $47.77 $46.89 $46.91 $44.28 1,352
2021-11-18 $47.57 $47.57 $47.57 $47.57 $44.90 1,516
2021-11-17 $49.72 $49.72 $48.64 $48.64 $45.92 528
2021-11-16 $48.79 $49.90 $48.79 $49.17 $46.42 738
2021-11-15 $50.22 $50.22 $50.22 $50.22 $47.41 556
2021-11-12 $50.04 $50.04 $49.19 $49.19 $46.43 529
2021-11-11 $50.74 $50.74 $50.74 $50.74 $47.90 532
2021-11-10 $50.52 $50.84 $49.78 $49.78 $46.99 3,710
2021-11-09 $50.34 $51.04 $49.92 $49.92 $47.12 3,074
2021-11-08 $50.92 $50.92 $50.92 $50.92 $48.07 526
2021-11-05 $50.46 $50.46 $50.46 $50.46 $47.63 349
2021-11-04 $50.46 $50.46 $50.46 $50.46 $47.63 552
2021-11-03 $48.19 $50.02 $48.19 $48.43 $45.72 3,003
2021-11-02 $49.28 $50.98 $49.28 $50.98 $48.12 227,206
2021-11-01 $50.64 $51.10 $50.15 $51.10 $48.24 1,948
2021-10-29 $50.08 $51.07 $48.63 $50.53 $47.70 3,870
2021-10-28 $50.84 $51.40 $50.40 $51.40 $48.52 2,667
2021-10-27 $50.79 $51.49 $50.79 $51.49 $48.61 1,613
2021-10-26 $51.37 $51.52 $51.37 $51.52 $48.63 487
2021-10-25 $51.48 $51.48 $50.37 $50.37 $47.55 1,463
2021-10-22 $51.48 $51.48 $50.18 $51.02 $48.16 3,335
2021-10-21 $52.49 $52.49 $51.28 $52.28 $49.35 6,853
2021-10-20 $52.32 $52.92 $51.63 $51.63 $48.74 108,167
2021-10-19 $52.42 $52.42 $51.57 $52.37 $49.44 1,119
2021-10-18 $51.75 $52.07 $51.75 $52.07 $49.15 3,043
2021-10-15 $51.25 $51.92 $51.08 $51.08 $48.22 2,098
2021-10-14 $50.18 $51.55 $50.18 $51.17 $48.30 2,811
2021-10-13 $49.26 $49.26 $49.26 $49.26 $46.50 934
2021-10-12 $51.02 $51.17 $49.85 $51.17 $48.30 3,002
2021-10-11 $51.05 $51.39 $49.38 $49.38 $46.61 210,236
2021-10-08 $50.20 $50.48 $50.17 $50.48 $47.65 103,145
2021-10-07 $50.12 $50.12 $48.14 $48.22 $45.52 182,018
2021-10-06 $50.23 $50.23 $49.92 $49.92 $47.12 1,136
2021-10-05 $49.50 $50.92 $49.50 $50.27 $47.45 51,245
2021-10-04 $49.00 $49.42 $47.65 $49.30 $46.54 381,581
2021-10-01 $48.54 $49.22 $47.04 $49.22 $46.46 3,641
2021-09-30 $46.70 $48.91 $46.70 $48.56 $45.84 161,251
2021-09-29 $48.24 $48.24 $47.87 $47.87 $45.19 190,842
2021-09-28 $49.00 $49.42 $47.84 $49.42 $46.65 2,719
2021-09-27 $47.97 $48.58 $47.97 $48.58 $45.86 2,076
2021-09-24 $47.10 $47.10 $47.10 $47.10 $44.46 969
2021-09-23 $46.00 $46.92 $46.00 $46.23 $43.64 1,251
2021-09-22 $45.64 $47.00 $44.79 $44.79 $42.28 1,285,177
2021-09-21 $44.96 $44.96 $43.98 $44.50 $42.01 1,726
2021-09-20 $44.16 $44.92 $43.81 $44.92 $42.40 2,346
2021-09-17 $45.34 $45.57 $44.56 $45.51 $42.23 5,117
2021-09-16 $45.75 $45.94 $45.26 $45.75 $42.45 3,936
2021-09-15 $45.68 $46.23 $45.68 $46.23 $42.90 4,803
2021-09-14 $45.25 $45.73 $44.58 $45.73 $42.44 91,441
2021-09-13 $43.65 $43.65 $43.65 $43.65 $40.51 177,416
2021-09-10 $43.25 $44.40 $43.25 $44.40 $41.20 925
2021-09-09 $44.34 $44.34 $44.34 $44.34 $41.15 633
2021-09-08 $45.11 $45.11 $43.50 $44.47 $41.27 2,058
2021-09-07 $45.17 $45.17 $45.17 $45.17 $41.92 668
2021-09-03 $45.17 $45.17 $45.12 $45.17 $41.92 1,728
2021-09-02 $45.16 $45.16 $43.78 $45.16 $41.91 1,384
2021-09-01 $44.01 $44.92 $43.25 $43.25 $40.13 1,849
2021-08-31 $43.45 $43.45 $43.37 $43.37 $40.25 884
2021-08-30 $45.17 $45.17 $45.17 $45.17 $41.92 532
2021-08-27 $44.76 $44.76 $44.76 $44.76 $41.54 517
2021-08-26 $43.33 $44.76 $43.33 $43.33 $40.21 948
2021-08-25 $44.37 $44.92 $44.37 $44.92 $41.68 700,971
2021-08-24 $43.58 $43.58 $43.58 $43.58 $40.44 963
2021-08-23 $44.04 $44.04 $42.53 $42.56 $39.49 1,063
2021-08-20 $43.21 $43.21 $41.78 $41.78 $38.77 1,541
2021-08-19 $43.11 $43.11 $41.66 $43.09 $39.99 1,757
2021-08-18 $44.76 $44.84 $43.71 $43.71 $40.56 1,196
2021-08-17 $44.93 $45.06 $43.79 $45.06 $41.81 856
2021-08-16 $44.95 $45.17 $44.48 $45.17 $41.92 950
2021-08-13 $45.17 $45.17 $44.09 $45.17 $41.92 913
2021-08-12 $45.02 $45.17 $45.02 $45.17 $41.92 1,205
2021-08-11 $43.68 $44.53 $43.68 $43.81 $40.65 2,703
2021-08-10 $44.00 $45.16 $42.99 $45.16 $41.91 4,267
2021-08-09 $44.08 $44.08 $44.08 $44.08 $40.91 567
2021-08-06 $43.54 $44.59 $43.54 $44.59 $41.38 1,083
2021-08-05 $43.52 $45.17 $42.98 $42.98 $39.88 2,097
2021-08-04 $45.38 $45.38 $45.14 $45.17 $41.92 1,457
2021-08-03 $45.16 $45.16 $43.61 $43.61 $40.47 3,358
2021-08-02 $43.19 $44.49 $43.19 $43.44 $40.32 36,291
2021-07-30 $44.42 $44.55 $44.42 $44.55 $41.34 1,099
2021-07-29 $43.89 $45.17 $43.55 $45.17 $41.92 1,242
2021-07-28 $43.96 $43.96 $42.34 $42.34 $39.29 1,048
2021-07-27 $43.90 $43.90 $41.89 $41.89 $38.87 2,715
2021-07-26 $41.45 $44.16 $41.45 $43.78 $40.63 1,231
2021-07-23 $41.31 $43.10 $41.31 $41.31 $38.33 1,519
2021-07-22 $43.42 $43.43 $43.41 $43.41 $40.28 835
2021-07-21 $42.66 $42.66 $41.28 $41.28 $38.31 1,208
2021-07-20 $41.83 $42.10 $41.04 $41.04 $38.08 3,742
2021-07-19 $41.79 $42.37 $40.12 $40.12 $37.23 1,763
2021-07-16 $42.88 $43.72 $41.59 $41.59 $38.59 6,906
2021-07-15 $43.00 $44.34 $42.88 $44.15 $40.97 1,870
2021-07-14 $45.18 $45.18 $43.90 $43.90 $40.74 1,010
2021-07-13 $44.72 $44.90 $44.54 $44.87 $41.64 3,046
2021-07-12 $44.40 $45.17 $44.40 $45.05 $41.81 1,187
2021-07-09 $44.91 $45.35 $44.61 $44.61 $41.39 4,068
2021-07-08 $44.12 $44.12 $43.50 $43.80 $40.65 1,252
2021-07-07 $44.79 $45.21 $44.79 $45.21 $41.95 837
2021-07-06 $45.50 $46.00 $44.19 $45.89 $42.58 1,873
2021-07-02 $46.45 $46.45 $46.45 $46.45 $43.10 695
2021-07-01 $46.98 $46.98 $45.14 $45.14 $41.89 809
2021-06-30 $46.44 $46.44 $46.01 $46.01 $42.70 50,930
2021-06-29 $46.88 $46.88 $45.47 $45.47 $42.20 53,433
2021-06-28 $46.21 $46.92 $45.20 $45.20 $41.94 229,907
2021-06-25 $48.08 $48.08 $48.06 $48.06 $44.60 915
2021-06-24 $48.65 $48.91 $48.11 $48.11 $44.64 1,717
2021-06-23 $48.00 $48.00 $47.86 $47.86 $43.69 1,649
2021-06-22 $48.51 $48.96 $46.60 $47.99 $39.13 3,442
2021-06-21 $48.37 $48.37 $48.37 $48.37 $39.45 1,081
2021-06-18 $47.83 $47.83 $46.27 $46.27 $37.73 4,628
2021-06-17 $50.00 $50.00 $49.01 $49.01 $39.97 1,211
2021-06-16 $49.50 $50.08 $49.27 $49.27 $40.18 3,234
2021-06-15 $49.79 $50.08 $49.79 $50.08 $40.84 1,478
2021-06-14 $49.80 $49.80 $49.80 $49.80 $40.61 805
2021-06-11 $49.37 $49.49 $49.00 $49.49 $40.36 3,795
2021-06-10 $49.44 $49.44 $49.44 $49.44 $40.32 2,622
2021-06-09 $49.32 $49.32 $47.46 $47.68 $38.88 951
2021-06-08 $46.59 $49.25 $46.59 $49.22 $40.14 2,161
2021-06-07 $49.72 $49.72 $45.75 $45.75 $37.31 4,597
2021-06-04 $49.16 $49.31 $47.26 $47.31 $38.58 2,051
2021-06-03 $45.80 $45.80 $45.80 $45.80 $37.35 330
2021-06-02 $49.72 $49.72 $45.80 $45.80 $37.35 1,234
2021-06-01 $48.02 $48.02 $46.08 $46.08 $37.58 1,037
2021-05-28 $47.82 $47.82 $47.82 $47.82 $39.00 815
2021-05-27 $48.02 $48.02 $48.02 $48.02 $39.16 1,258
2021-05-26 $48.07 $48.42 $48.07 $48.42 $39.49 1,105
2021-05-25 $47.16 $49.07 $47.16 $49.07 $40.02 1,742
2021-05-24 $48.87 $48.87 $48.87 $48.87 $39.85 340
2021-05-21 $49.65 $49.65 $49.65 $49.65 $40.49 1,655
2021-05-20 $48.95 $48.95 $48.95 $48.95 $39.92 648
2021-05-19 $48.90 $49.44 $44.52 $46.85 $38.21 1,790
2021-05-18 $50.32 $50.32 $47.08 $47.08 $38.39 844
2021-05-17 $46.68 $49.70 $45.85 $45.85 $37.39 2,507
2021-05-14 $45.40 $49.32 $45.40 $49.32 $40.22 1,281
2021-05-13 $48.07 $48.07 $48.07 $48.07 $39.20 1,015
2021-05-12 $48.47 $48.47 $48.02 $48.25 $39.35 1,718
2021-05-11 $49.33 $49.33 $45.90 $45.90 $37.43 926
2021-05-10 $47.89 $49.42 $45.59 $49.42 $40.30 776
2021-05-07 $48.42 $48.47 $48.42 $48.47 $39.53 739
2021-05-06 $47.00 $48.42 $44.71 $48.42 $39.49 1,873
2021-05-05 $45.83 $47.00 $44.41 $47.00 $38.33 716
2021-05-04 $45.91 $45.91 $42.76 $45.83 $37.37 2,651
2021-05-03 $46.07 $46.07 $45.99 $45.99 $37.50 1,016
2021-04-30 $44.64 $44.64 $44.34 $44.61 $36.38 902
2021-04-29 $47.07 $47.07 $45.36 $45.44 $37.06 1,587
2021-04-28 $45.37 $45.88 $45.26 $45.88 $37.42 1,500
2021-04-27 $42.10 $44.73 $42.10 $44.65 $36.41 1,458
2021-04-26 $44.92 $44.92 $44.08 $44.08 $35.95 1,254
2021-04-23 $44.67 $44.92 $44.53 $44.92 $36.63 822
2021-04-22 $42.01 $44.67 $42.01 $44.67 $36.43 1,436
2021-04-21 $42.50 $44.91 $42.50 $44.89 $36.61 27,469
2021-04-20 $45.69 $45.69 $44.61 $44.93 $36.64 1,168
2021-04-19 $46.27 $46.27 $46.27 $46.27 $37.73 993
2021-04-16 $45.55 $45.92 $45.54 $45.92 $37.45 1,663
2021-04-15 $47.45 $47.45 $47.45 $47.45 $38.70 599
2021-04-14 $45.71 $46.51 $45.71 $46.51 $37.93 1,375
2021-04-13 $46.67 $46.67 $44.75 $46.67 $38.06 1,659
2021-04-12 $45.04 $45.16 $45.04 $45.16 $36.83 584
2021-04-09 $45.07 $45.07 $45.07 $45.07 $36.75 1,204
2021-04-08 $46.02 $46.02 $44.08 $46.02 $37.53 1,996
2021-04-07 $47.72 $47.72 $43.89 $46.80 $38.17 1,658
2021-04-06 $46.72 $46.72 $45.51 $45.51 $37.11 1,180
2021-04-05 $48.00 $48.00 $47.92 $47.92 $39.08 1,086
2021-04-01 $46.92 $47.92 $45.65 $45.65 $37.23 2,512
2021-03-31 $47.87 $47.87 $47.14 $47.14 $38.44 1,906
2021-03-30 $47.47 $47.90 $46.43 $47.90 $39.06 1,436
2021-03-29 $46.89 $46.89 $46.89 $46.89 $38.24 1,368
2021-03-26 $46.77 $46.77 $45.53 $46.77 $38.14 1,229
2021-03-25 $44.81 $46.28 $44.81 $46.24 $37.71 2,291
2021-03-24 $48.07 $48.07 $46.92 $47.23 $37.88 1,379
2021-03-23 $47.00 $47.17 $46.82 $47.17 $34.09 1,953
2021-03-22 $47.20 $49.12 $45.28 $45.28 $32.72 1,437
2021-03-19 $47.85 $48.87 $47.77 $47.77 $34.52 1,963
2021-03-18 $49.67 $49.67 $47.41 $47.41 $34.26 21,895
2021-03-17 $49.57 $49.57 $48.47 $49.51 $35.78 101,345
2021-03-16 $49.07 $49.12 $47.79 $47.79 $34.54 2,504
2021-03-15 $48.97 $49.80 $48.97 $49.80 $35.99 1,298
2021-03-12 $50.63 $50.63 $50.63 $50.63 $36.59 1,178
2021-03-11 $50.14 $50.14 $50.07 $50.07 $36.18 914
2021-03-10 $49.26 $49.61 $48.58 $48.58 $35.10 1,925
2021-03-09 $48.47 $48.91 $48.32 $48.91 $35.35 2,112
2021-03-08 $47.13 $49.97 $47.13 $49.97 $36.11 2,134
2021-03-05 $50.71 $50.71 $49.08 $49.46 $35.74 1,728
2021-03-04 $48.00 $49.32 $48.00 $49.30 $35.63 5,109
2021-03-03 $45.55 $47.57 $45.55 $46.81 $33.83 2,298
2021-03-02 $45.68 $47.57 $45.68 $47.57 $34.38 1,366
2021-03-01 $46.50 $47.60 $46.50 $47.60 $34.40 2,803
2021-02-26 $47.03 $47.03 $47.00 $47.00 $33.97 1,511
2021-02-25 $48.97 $48.97 $47.03 $47.84 $34.57 27,124
2021-02-24 $47.00 $47.84 $47.00 $47.84 $34.57 27,124
2021-02-23 $46.80 $46.92 $46.02 $46.02 $33.26 1,950
2021-02-22 $45.25 $46.22 $43.08 $46.19 $33.38 2,042
2021-02-19 $44.74 $45.19 $44.74 $45.17 $32.64 28,679
2021-02-18 $45.17 $45.17 $43.96 $44.01 $31.81 3,204
2021-02-17 $44.58 $44.96 $44.01 $44.01 $31.81 3,204
2021-02-16 $45.17 $45.17 $43.08 $44.54 $32.19 1,382
2021-02-12 $42.62 $42.94 $42.41 $42.91 $31.01 4,576
2021-02-11 $41.75 $42.59 $41.65 $42.53 $30.74 4,958
2021-02-10 $42.30 $42.65 $41.61 $42.17 $30.48 218,695
2021-02-09 $42.79 $42.79 $41.79 $42.17 $30.48 218,695
2021-02-08 $43.77 $43.87 $43.77 $43.87 $31.70 3,225
2021-02-05 $42.19 $42.57 $42.19 $42.57 $30.76 899
2021-02-04 $42.62 $42.62 $40.63 $40.63 $29.36 2,037
2021-02-03 $42.26 $42.46 $41.66 $41.75 $30.17 1,820
2021-02-02 $43.52 $43.60 $41.38 $43.60 $31.51 2,009
2021-02-01 $42.99 $42.99 $42.99 $42.99 $31.07 1,113
2021-01-29 $43.11 $43.11 $42.87 $42.87 $30.98 830
2021-01-28 $43.63 $43.84 $43.12 $43.12 $31.16 1,813
2021-01-27 $43.60 $43.62 $43.30 $43.62 $31.52 1,127
2021-01-26 $44.33 $44.33 $43.35 $44.33 $32.04 130,224
2021-01-25 $42.97 $43.56 $42.36 $42.36 $30.61 1,798
2021-01-22 $44.31 $44.32 $44.31 $44.32 $32.03 1,768
2021-01-21 $44.50 $44.80 $44.50 $44.80 $32.38 1,233
2021-01-20 $45.47 $45.69 $45.25 $45.67 $33.01 2,138
2021-01-19 $45.13 $45.62 $44.51 $44.51 $32.17 12,700
2021-01-15 $45.00 $45.20 $44.67 $45.20 $32.66 3,188
2021-01-14 $46.10 $46.10 $46.08 $46.09 $33.31 1,824
2021-01-13 $44.65 $45.86 $44.65 $44.94 $32.48 1,103
2021-01-12 $45.62 $45.62 $45.62 $45.62 $32.97 1,018
2021-01-11 $45.15 $45.51 $45.10 $45.51 $32.89 3,676
2021-01-08 $46.10 $46.30 $46.10 $46.30 $33.46 2,923
2021-01-07 $46.41 $46.41 $46.37 $46.37 $33.51 1,463
2021-01-06 $45.93 $45.93 $45.67 $45.83 $33.12 1,130
2021-01-05 $42.68 $42.68 $42.68 $42.68 $30.84 403
2021-01-04 $43.10 $43.10 $42.50 $42.68 $30.84 9,632
2020-12-31 $44.73 $44.73 $42.25 $44.72 $32.32 1,002
2020-12-30 $42.45 $44.31 $42.25 $42.25 $30.53 1,211
2020-12-29 $44.36 $44.36 $42.54 $44.21 $31.95 803
2020-12-28 $45.13 $45.41 $42.64 $45.39 $32.80 2,080
2020-12-24 $41.59 $45.41 $41.59 $41.59 $30.06 1,470
2020-12-23 $43.58 $44.29 $43.26 $44.29 $32.01 2,009
2020-12-22 $42.67 $43.15 $42.09 $43.15 $31.18 1,390
2020-12-21 $41.10 $43.01 $40.99 $40.99 $29.62 1,718
2020-12-18 $44.51 $44.51 $42.59 $42.59 $30.78 5,000
2020-12-17 $44.86 $45.06 $43.02 $43.04 $31.10 3,369
2020-12-16 $43.89 $44.39 $43.75 $43.90 $31.73 4,430
2020-12-15 $44.00 $44.60 $43.87 $43.87 $31.70 9,805
2020-12-14 $45.02 $45.02 $43.84 $43.84 $31.68 5,060
2020-12-11 $44.39 $45.45 $44.39 $45.45 $32.85 1,653
2020-12-10 $45.36 $46.51 $45.35 $46.46 $33.58 196,131
2020-12-09 $44.16 $45.26 $43.71 $43.73 $31.60 2,920
2020-12-08 $44.03 $44.03 $44.00 $44.00 $31.80 1,440
2020-12-07 $45.31 $45.31 $44.28 $44.28 $32.00 2,334
2020-12-04 $46.01 $46.01 $44.96 $44.96 $32.49 1,178
2020-12-03 $44.65 $44.65 $43.48 $43.49 $31.43 3,793
2020-12-02 $43.89 $45.00 $43.65 $43.65 $31.55 1,115
2020-12-01 $43.21 $44.15 $43.18 $43.18 $31.21 1,064
2020-11-30 $44.04 $44.04 $43.05 $43.05 $31.11 1,830
2020-11-27 $44.90 $45.18 $44.90 $45.18 $32.65 771
2020-11-25 $44.36 $44.40 $44.36 $44.40 $32.09 141,110
2020-11-24 $45.51 $45.80 $44.40 $44.40 $32.09 2,580
2020-11-23 $42.00 $42.62 $42.00 $42.62 $30.80 1,665
2020-11-20 $41.18 $41.18 $40.42 $40.42 $29.21 1,438
2020-11-19 $40.80 $40.80 $39.66 $39.66 $28.66 855
2020-11-18 $42.05 $42.05 $42.05 $42.05 $30.39 937
2020-11-17 $40.70 $41.30 $40.51 $41.30 $29.84 401,772
2020-11-16 $40.39 $40.77 $39.78 $39.78 $28.75 2,858
2020-11-13 $38.07 $38.07 $38.07 $38.07 $27.51 18,459
2020-11-12 $38.76 $38.76 $36.74 $36.74 $26.55 1,051
2020-11-11 $38.21 $38.58 $37.68 $38.58 $27.88 2,940
2020-11-10 $38.40 $38.40 $38.40 $38.40 $27.75 100,544
2020-11-09 $37.89 $37.89 $36.93 $36.93 $26.69 1,111
2020-11-06 $32.98 $32.98 $32.82 $32.82 $23.72 1,728
2020-11-05 $31.83 $32.99 $31.83 $32.41 $23.42 3,038
2020-11-04 $33.01 $33.01 $31.41 $31.41 $22.70 744
2020-11-03 $31.23 $33.15 $31.23 $33.15 $23.96 833
2020-11-02 $31.16 $31.16 $30.96 $31.00 $22.40 692
2020-10-30 $29.82 $29.82 $29.61 $29.61 $21.40 953
2020-10-29 $28.94 $29.73 $28.78 $28.78 $20.80 2,220
2020-10-28 $29.52 $29.52 $29.41 $29.41 $21.25 536
2020-10-27 $31.44 $31.44 $30.40 $30.46 $22.01 2,420
2020-10-26 $32.04 $32.04 $32.04 $32.04 $23.15 235
2020-10-23 $32.05 $32.05 $32.04 $32.04 $23.15 32,223
2020-10-22 $32.66 $33.10 $32.66 $33.10 $23.92 1,876
2020-10-21 $33.46 $33.46 $33.46 $33.46 $24.18 1,720
2020-10-20 $32.82 $32.82 $32.82 $32.82 $23.72 245
2020-10-19 $33.16 $33.98 $33.10 $33.10 $23.92 151,093
2020-10-16 $33.44 $33.44 $32.78 $32.78 $23.69 632
2020-10-15 $32.48 $32.61 $32.48 $32.61 $23.57 198,459
2020-10-14 $34.16 $34.16 $34.16 $34.16 $24.68 44,974
2020-10-13 $35.77 $35.77 $35.77 $35.77 $25.85 211
2020-10-12 $35.77 $35.77 $35.77 $35.77 $25.85 1,745
2020-10-09 $35.81 $35.81 $35.81 $35.81 $25.88 8,740
2020-10-08 $34.31 $34.31 $34.25 $34.25 $24.75 767
2020-10-07 $34.28 $34.28 $34.28 $34.28 $24.77 8,440
2020-10-06 $34.75 $34.75 $34.75 $34.75 $25.11 2,579
2020-10-05 $34.29 $34.29 $34.29 $34.29 $24.78 470
2020-10-02 $33.47 $33.61 $32.41 $32.41 $23.42 996
2020-10-01 $33.46 $33.46 $33.46 $33.46 $24.18 2,553
2020-09-30 $34.84 $34.84 $34.67 $34.67 $25.06 136,653
2020-09-29 $32.71 $32.71 $32.71 $32.71 $23.64 355
2020-09-28 $32.91 $32.91 $32.91 $32.91 $23.78 461
2020-09-25 $33.14 $33.14 $32.91 $32.91 $23.78 460
2020-09-24 $34.72 $34.72 $33.29 $34.41 $24.30 2,020
2020-09-23 $34.91 $34.95 $34.64 $34.89 $24.64 2,111
2020-09-22 $35.02 $35.02 $35.02 $35.02 $24.73 13,870
2020-09-21 $37.49 $37.49 $37.49 $37.49 $26.47 182
2020-09-18 $37.49 $37.49 $36.55 $37.49 $26.47 3,489
2020-09-17 $37.43 $37.91 $37.43 $37.91 $26.77 549
2020-09-16 $37.94 $37.94 $37.58 $37.58 $26.54 1,110
2020-09-15 $37.65 $37.65 $37.65 $37.65 $26.59 25,951
2020-09-14 $38.23 $38.23 $37.28 $37.28 $26.33 76,560
2020-09-11 $38.29 $39.01 $38.29 $39.01 $27.55 20,862
2020-09-10 $38.66 $38.66 $38.66 $38.66 $27.30 152
2020-09-09 $38.86 $38.86 $38.66 $38.66 $27.30 51,427
2020-09-08 $39.15 $39.15 $39.15 $39.15 $27.65 135,398
2020-09-04 $38.39 $39.15 $38.39 $39.15 $27.65 3,713
2020-09-03 $39.00 $39.00 $38.81 $38.81 $27.41 467
2020-09-02 $39.86 $39.86 $39.40 $39.40 $27.82 5,507
2020-09-01 $39.88 $39.88 $39.00 $39.11 $27.61 4,210
2020-08-31 $40.06 $40.06 $40.06 $40.06 $28.29 427
2020-08-28 $39.30 $39.30 $39.30 $39.30 $27.75 17,308
2020-08-27 $39.04 $39.04 $39.04 $39.04 $27.57 290
2020-08-26 $39.99 $39.99 $39.99 $39.99 $28.24 614
2020-08-25 $39.74 $39.74 $39.74 $39.74 $28.06 845
2020-08-24 $39.35 $39.35 $39.35 $39.35 $27.79 530
2020-08-21 $39.16 $39.16 $39.16 $39.16 $27.65 218
2020-08-20 $39.21 $39.21 $39.16 $39.16 $27.65 902
2020-08-19 $39.61 $39.61 $39.61 $39.61 $27.97 848
2020-08-18 $39.76 $39.76 $39.76 $39.76 $28.08 878
2020-08-17 $40.16 $40.16 $38.42 $38.42 $27.13 658
2020-08-14 $39.63 $39.63 $39.63 $39.63 $27.99 221
2020-08-13 $40.75 $40.75 $39.63 $39.63 $27.99 1,388
2020-08-12 $40.22 $40.22 $40.22 $40.22 $28.40 352
2020-08-11 $39.06 $39.06 $39.06 $39.06 $27.58 1,245
2020-08-10 $39.41 $39.41 $39.06 $39.06 $27.58 404
2020-08-07 $38.52 $39.09 $38.52 $39.09 $27.60 774
2020-08-06 $39.87 $39.87 $39.21 $39.85 $28.14 697
2020-08-05 $39.50 $39.50 $39.50 $39.50 $27.89 524
2020-08-04 $38.81 $38.81 $38.81 $38.81 $27.41 313
2020-08-03 $38.08 $38.08 $38.02 $38.02 $26.85 1,853
2020-07-31 $37.63 $37.66 $36.21 $37.66 $26.59 6,600
2020-07-30 $38.51 $38.51 $37.78 $38.31 $27.05 2,578
2020-07-29 $37.72 $38.37 $37.72 $38.37 $27.09 1,391
2020-07-28 $38.51 $38.51 $38.51 $38.51 $27.19 374
2020-07-27 $37.79 $37.79 $37.79 $37.79 $26.69 534
2020-07-24 $38.68 $38.68 $38.00 $38.00 $26.83 1,069
2020-07-23 $38.17 $38.17 $38.17 $38.17 $26.95 229
2020-07-22 $37.85 $37.85 $37.21 $37.21 $26.28 1,926
2020-07-21 $38.75 $38.81 $38.75 $38.81 $27.41 518
2020-07-20 $38.36 $38.75 $38.36 $38.71 $27.34 4,397
2020-07-17 $39.08 $39.08 $39.08 $39.08 $27.60 430
2020-07-16 $40.66 $40.66 $39.53 $39.53 $27.91 6,079
2020-07-15 $40.10 $40.10 $39.86 $40.00 $28.25 5,695
2020-07-14 $39.00 $39.31 $39.00 $39.31 $27.76 1,483
2020-07-13 $38.46 $38.46 $38.21 $38.21 $26.98 1,944
2020-07-10 $37.24 $38.25 $37.04 $38.21 $26.98 2,246
2020-07-09 $37.94 $37.94 $37.94 $37.94 $26.79 242
2020-07-08 $39.71 $39.71 $39.71 $39.71 $28.04 128
2020-07-07 $39.71 $39.71 $39.71 $39.71 $28.04 920
2020-07-06 $39.63 $39.63 $38.99 $38.99 $27.53 1,998
2020-07-02 $39.66 $39.66 $39.66 $39.66 $28.01 3,290
2020-07-01 $38.64 $38.64 $37.44 $37.44 $26.44 1,533
2020-06-30 $38.37 $38.37 $37.70 $37.70 $26.62 531
2020-06-29 $39.06 $39.49 $39.06 $39.49 $27.89 721
2020-06-26 $40.46 $40.46 $38.77 $38.77 $26.86 3,939
2020-06-25 $41.56 $41.56 $41.56 $41.56 $28.79 137
2020-06-24 $41.56 $41.56 $41.56 $41.56 $28.79 324
2020-06-23 $41.56 $41.56 $41.56 $41.56 $28.79 471
2020-06-22 $38.84 $38.84 $38.84 $38.84 $26.91 578
2020-06-19 $40.81 $40.81 $39.04 $39.04 $27.05 1,672
2020-06-18 $39.31 $39.31 $39.31 $39.31 $27.23 170
2020-06-17 $39.31 $39.31 $39.31 $39.31 $27.23 165
2020-06-16 $39.31 $39.31 $39.31 $39.31 $27.23 360
2020-06-15 $39.66 $39.70 $39.66 $39.70 $27.50 614
2020-06-12 $38.06 $38.06 $38.06 $38.06 $26.37 407
2020-06-11 $39.72 $39.75 $38.14 $39.22 $27.17 207,718
2020-06-10 $42.17 $42.17 $42.17 $42.17 $29.21 50,557
2020-06-09 $43.45 $43.45 $42.02 $42.02 $29.11 2,386
2020-06-08 $44.35 $44.35 $44.35 $44.35 $30.72 752
2020-06-05 $43.00 $44.32 $43.00 $44.32 $30.70 3,494
2020-06-04 $41.50 $41.50 $41.50 $41.50 $28.75 403
2020-06-03 $41.50 $41.50 $41.50 $41.50 $28.75 1,755
2020-06-02 $40.20 $40.20 $40.20 $40.20 $27.85 343
2020-06-01 $38.90 $38.90 $37.42 $37.54 $26.01 5,768
2020-05-29 $37.01 $37.90 $37.01 $37.32 $25.85 773
2020-05-28 $37.37 $38.08 $37.37 $37.89 $26.25 9,675
2020-05-27 $37.41 $37.41 $37.41 $37.41 $25.92 100
2020-05-26 $36.99 $36.99 $36.99 $36.99 $25.63 52
2020-05-22 $35.97 $36.99 $35.97 $36.99 $25.63 700
2020-05-21 $36.99 $36.99 $36.99 $36.99 $25.63 19
2020-05-20 $35.97 $36.99 $35.97 $36.99 $25.63 60,327
2020-05-19 $36.00 $36.00 $36.00 $36.00 $24.94 797
2020-05-18 $33.82 $33.82 $33.82 $33.82 $23.43 63
2020-05-15 $33.82 $33.82 $33.82 $33.82 $23.43 50,000
2020-05-14 $33.82 $33.82 $33.82 $33.82 $23.43 122,158
2020-05-13 $33.82 $33.82 $33.82 $33.82 $23.43 172,186
2020-05-12 $35.00 $35.00 $35.00 $35.00 $24.25 300
2020-05-11 $35.70 $35.70 $35.70 $35.70 $24.73 460
2020-05-08 $34.90 $35.95 $34.90 $35.64 $24.69 931
2020-05-07 $34.91 $34.91 $34.91 $34.91 $24.18 60
2020-05-06 $34.90 $34.91 $34.90 $34.91 $24.18 17,690
2020-05-05 $35.40 $35.40 $35.30 $35.30 $24.46 1,500
2020-05-04 $33.95 $33.95 $33.90 $33.90 $23.49 1,825
2020-05-01 $33.76 $36.60 $33.10 $35.04 $24.27 201,351
2020-04-30 $34.70 $34.70 $34.70 $34.70 $24.04 1,193
2020-04-29 $35.45 $35.45 $35.45 $35.45 $24.56 300,078
2020-04-28 $35.45 $35.45 $35.45 $35.45 $24.56 16
2020-04-27 $35.45 $35.45 $35.45 $35.45 $24.56 308
2020-04-24 $34.57 $36.75 $34.57 $36.75 $25.46 1,762
2020-04-23 $32.99 $32.99 $32.99 $32.99 $22.85 87
2020-04-22 $32.99 $32.99 $32.99 $32.99 $22.85 1,180
2020-04-21 $32.42 $32.42 $32.42 $32.42 $22.46 14,490
2020-04-20 $35.05 $35.55 $32.26 $32.60 $22.58 3,514
2020-04-17 $33.06 $35.30 $33.06 $35.30 $24.46 1,550
2020-04-16 $32.34 $34.90 $32.34 $32.68 $22.64 9,395
2020-04-15 $32.89 $33.66 $32.89 $33.66 $23.32 5,640
2020-04-14 $35.74 $35.74 $35.74 $35.74 $24.76 849
2020-04-13 $36.01 $36.01 $36.01 $36.01 $24.95 101
2020-04-09 $38.70 $38.70 $36.01 $36.01 $24.95 1,103
2020-04-08 $38.00 $38.00 $38.00 $38.00 $26.33 124
2020-04-07 $40.10 $40.10 $37.26 $37.46 $25.95 1,394
2020-04-06 $36.11 $36.11 $36.11 $36.11 $25.02 94
2020-04-03 $36.11 $36.11 $36.11 $36.11 $25.02 4,894
2020-04-02 $38.25 $38.25 $38.25 $38.25 $26.50 258,351
2020-04-01 $37.22 $37.22 $37.22 $37.22 $25.79 157
2020-03-31 $37.46 $37.48 $37.46 $37.48 $25.97 5,460
2020-03-30 $37.22 $37.22 $35.86 $35.86 $24.84 1,861
2020-03-27 $35.71 $35.71 $35.71 $35.71 $24.23 720
2020-03-26 $34.62 $37.95 $34.62 $36.38 $24.17 1,115
2020-03-25 $37.01 $37.01 $37.01 $37.01 $24.59 173
2020-03-24 $33.06 $33.06 $33.06 $33.06 $21.97 103,807
2020-03-23 $27.43 $28.87 $27.27 $28.51 $18.94 660,809
2020-03-20 $26.04 $26.04 $26.04 $26.04 $17.30 997
2020-03-19 $24.91 $27.35 $22.80 $27.35 $18.17 1,961
2020-03-18 $24.30 $25.70 $21.68 $21.68 $14.41 12,942
2020-03-17 $27.76 $29.64 $26.10 $29.64 $19.70 6,176
2020-03-16 $24.40 $27.88 $24.40 $27.88 $18.53 1,402
2020-03-13 $28.92 $28.92 $28.92 $28.92 $19.22 143
2020-03-12 $29.81 $29.81 $29.81 $29.81 $19.81 274
2020-03-11 $36.18 $36.18 $34.50 $34.50 $22.92 451
2020-03-10 $37.00 $37.07 $34.93 $36.90 $24.52 5,789
2020-03-09 $38.00 $38.00 $35.15 $35.15 $23.36 49,459
2020-03-06 $43.30 $43.30 $43.30 $43.30 $28.77 18
2020-03-05 $43.30 $43.30 $43.30 $43.30 $28.77 223
2020-03-04 $44.32 $44.45 $44.32 $44.45 $29.54 730
2020-03-03 $42.32 $42.32 $42.30 $42.30 $28.11 800
2020-03-02 $42.58 $42.58 $42.58 $42.58 $28.29 463
2020-02-28 $41.83 $43.35 $41.76 $43.35 $28.81 617,965
2020-02-27 $43.95 $43.95 $43.54 $43.54 $28.93 11,800
2020-02-26 $44.67 $44.94 $43.81 $43.81 $29.11 9,571
2020-02-25 $45.99 $45.99 $45.99 $45.99 $30.56 30
2020-02-24 $46.30 $46.30 $45.69 $45.99 $30.56 678
2020-02-21 $48.31 $48.31 $48.07 $48.07 $31.94 9,153
2020-02-20 $48.28 $48.28 $48.28 $48.28 $32.08 436
2020-02-19 $49.09 $49.09 $49.09 $49.09 $32.62 0
2020-02-18 $49.09 $49.09 $49.09 $49.09 $32.62 82,004
2020-02-14 $49.09 $49.09 $49.09 $49.09 $32.62 0
2020-02-13 $49.09 $49.09 $49.09 $49.09 $32.62 152
2020-02-12 $49.09 $49.09 $49.09 $49.09 $32.62 103
2020-02-11 $49.34 $49.34 $49.09 $49.09 $32.62 1,641
2020-02-10 $49.57 $49.57 $49.57 $49.57 $32.94 0
2020-02-07 $49.56 $49.57 $49.56 $49.57 $32.94 60,118
2020-02-06 $50.05 $50.10 $50.05 $50.05 $33.26 437
2020-02-05 $49.55 $49.55 $49.55 $49.55 $32.93 320
2020-02-04 $50.00 $50.00 $48.94 $49.96 $33.20 2,518
2020-02-03 $48.96 $48.96 $47.94 $47.94 $31.86 683
2020-01-31 $48.94 $48.94 $48.94 $48.94 $32.52 120
2020-01-29 $50.30 $50.30 $50.30 $50.30 $33.42 2,070
2020-01-28 $50.65 $50.65 $50.65 $50.65 $33.66 0
2020-01-27 $50.65 $50.65 $50.65 $50.65 $33.66 100
2020-01-24 $52.85 $52.85 $51.65 $51.85 $34.45 1,135
2020-01-23 $52.90 $52.90 $52.90 $52.90 $35.15 3
2020-01-22 $52.90 $52.90 $52.90 $52.90 $35.15 170
2020-01-21 $53.45 $53.45 $53.45 $53.45 $35.52 196
2020-01-17 $53.70 $53.70 $53.70 $53.70 $35.68 387
2020-01-16 $53.75 $54.25 $53.75 $54.25 $36.05 2,936
2020-01-15 $54.43 $54.43 $53.70 $53.70 $35.68 2,249
2020-01-14 $55.40 $55.40 $55.40 $55.40 $36.81 35
2020-01-13 $55.40 $55.40 $55.40 $55.40 $36.81 10
2020-01-10 $55.40 $55.40 $55.40 $55.40 $36.81 118
2020-01-09 $54.84 $54.84 $54.84 $54.84 $36.44 61,100
2020-01-08 $55.40 $55.40 $55.40 $55.40 $36.81 2,740
2020-01-07 $55.19 $55.19 $55.19 $55.19 $36.67 0
2020-01-06 $55.19 $55.19 $55.19 $55.19 $36.67 49
2020-01-03 $55.19 $55.19 $55.19 $55.19 $36.19 198
2020-01-02 $55.70 $55.70 $55.19 $55.19 $35.71 1,333
2019-12-31 $54.90 $55.60 $54.90 $55.55 $35.94 1,247
2019-12-30 $55.57 $55.57 $55.57 $55.57 $35.96 150
2019-12-27 $54.65 $54.65 $54.65 $54.65 $35.36 271,227
2019-12-26 $54.35 $54.35 $54.35 $54.35 $35.17 213
2019-12-24 $54.35 $54.35 $54.35 $54.35 $35.17 2,000
2019-12-23 $54.00 $54.30 $54.00 $54.30 $35.14 2,642
2019-12-20 $54.73 $54.73 $54.73 $54.73 $35.41 300,040
2019-12-19 $54.73 $54.73 $54.73 $54.73 $35.41 274
2019-12-18 $54.55 $54.55 $54.55 $54.55 $35.30 365
2019-12-17 $54.55 $54.55 $54.55 $54.55 $35.30 100
2019-12-16 $53.95 $53.95 $53.95 $53.95 $34.91 116
2019-12-13 $52.45 $52.45 $52.45 $52.45 $33.94 17
2019-12-12 $52.45 $52.45 $52.45 $52.45 $33.94 79
2019-12-11 $52.45 $52.45 $52.45 $52.45 $33.94 107
2019-12-10 $53.20 $53.20 $53.20 $53.20 $34.42 0
2019-12-09 $53.20 $53.20 $53.20 $53.20 $34.42 84
2019-12-06 $52.75 $53.20 $52.75 $53.20 $34.42 476
2019-12-05 $52.55 $52.55 $52.55 $52.55 $34.00 522
2019-12-04 $51.10 $51.10 $51.10 $51.10 $33.07 35
2019-12-03 $51.10 $51.10 $51.10 $51.10 $33.07 519
2019-12-02 $53.00 $53.00 $53.00 $53.00 $34.29 0
2019-11-29 $53.00 $53.00 $53.00 $53.00 $34.29 0
2019-11-27 $52.85 $52.85 $52.85 $52.85 $34.20 336,127
2019-11-26 $53.00 $53.00 $53.00 $53.00 $34.29 144
2019-11-25 $53.49 $53.49 $53.49 $53.49 $34.61 100
2019-11-22 $54.00 $54.00 $54.00 $54.00 $34.94 620
2019-11-21 $53.92 $53.92 $53.92 $53.92 $34.89 57
2019-11-20 $53.91 $53.92 $53.90 $53.92 $34.89 346,019
2019-11-19 $54.05 $54.05 $54.05 $54.05 $34.97 31
2019-11-18 $54.05 $54.05 $54.05 $54.05 $34.97 0
2019-11-15 $54.05 $54.05 $54.05 $54.05 $34.97 34
2019-11-14 $54.05 $54.05 $54.05 $54.05 $34.97 0
2019-11-13 $54.05 $54.05 $54.05 $54.05 $34.97 0
2019-11-12 $54.05 $54.05 $54.05 $54.05 $34.97 150
2019-11-11 $55.20 $55.20 $55.20 $55.20 $35.72 0
2019-11-08 $55.20 $55.20 $55.20 $55.20 $35.72 16
2019-11-07 $55.20 $55.20 $55.20 $55.20 $35.72 0
2019-11-06 $55.20 $55.20 $55.20 $55.20 $35.72 1,012
2019-11-05 $53.60 $53.60 $53.60 $53.60 $34.68 1,000
2019-11-04 $53.60 $53.60 $53.60 $53.60 $34.68 1,205
2019-11-01 $52.35 $52.35 $52.35 $52.35 $33.87 349,066
2019-10-31 $52.35 $52.35 $52.35 $52.35 $33.87 467
2019-10-30 $53.31 $53.31 $53.31 $53.31 $34.50 150,021
2019-10-29 $53.31 $53.31 $53.31 $53.31 $34.50 100
2019-10-28 $52.65 $53.66 $52.65 $53.66 $34.72 474
2019-10-25 $52.14 $52.14 $52.14 $52.14 $33.74 666
2019-10-24 $52.41 $52.41 $52.41 $52.41 $33.91 0
2019-10-23 $52.41 $52.41 $52.41 $52.41 $33.91 1,246
2019-10-22 $52.00 $52.68 $52.00 $52.68 $34.09 1,062
2019-10-21 $51.15 $51.15 $51.15 $51.15 $33.10 0
2019-10-18 $51.15 $51.15 $51.15 $51.15 $33.10 176
2019-10-17 $51.14 $51.14 $51.14 $51.14 $33.09 205
2019-10-16 $51.35 $51.35 $50.80 $50.80 $32.87 1,270
2019-10-15 $50.89 $50.89 $50.89 $50.89 $32.93 0
2019-10-14 $50.89 $50.89 $50.89 $50.89 $32.93 331
2019-10-11 $50.89 $50.89 $50.89 $50.89 $32.93 1,398
2019-10-10 $49.45 $49.45 $49.45 $49.45 $32.00 2,379
2019-10-09 $49.40 $49.40 $48.65 $48.65 $31.48 5,288
2019-10-08 $48.30 $48.30 $48.30 $48.30 $31.25 939
2019-10-07 $49.15 $49.15 $49.15 $49.15 $31.80 100,201
2019-10-04 $49.32 $49.32 $49.32 $49.32 $31.91 216
2019-10-03 $48.39 $48.39 $48.39 $48.39 $31.31 142,028
2019-10-02 $51.35 $51.35 $51.35 $51.35 $33.23 0
2019-10-01 $51.55 $51.96 $51.35 $51.35 $33.23 2,303
2019-09-30 $51.55 $51.55 $51.55 $51.55 $33.36 300
2019-09-27 $50.00 $50.00 $50.00 $50.00 $32.35 20,000
2019-09-26 $50.72 $50.72 $50.72 $50.72 $32.35 1
2019-09-25 $51.45 $51.45 $51.45 $51.45 $32.36 16
2019-09-24 $51.45 $51.45 $51.45 $51.45 $32.36 0
2019-09-23 $51.45 $51.45 $51.45 $51.45 $32.36 0
2019-09-20 $51.45 $51.45 $51.45 $51.45 $32.36 0
2019-09-19 $51.45 $51.45 $51.45 $51.45 $32.36 390
2019-09-18 $52.85 $52.85 $51.45 $51.45 $32.36 524
2019-09-17 $52.30 $52.30 $52.30 $52.30 $32.89 150
2019-09-16 $53.08 $53.08 $52.30 $52.30 $32.89 580
2019-09-13 $51.36 $51.36 $51.36 $51.36 $32.30 70
2019-09-12 $51.36 $51.36 $51.36 $51.36 $32.30 79
2019-09-11 $51.35 $51.36 $51.35 $51.36 $32.30 321,638
2019-09-10 $50.05 $50.05 $50.05 $50.05 $31.48 0
2019-09-09 $50.05 $50.05 $50.05 $50.05 $31.48 9,011
2019-09-06 $50.05 $50.05 $50.05 $50.05 $31.48 0
2019-09-05 $50.05 $50.05 $50.05 $50.05 $31.48 23
2019-09-04 $50.05 $50.05 $50.05 $50.05 $31.48 429
2019-09-03 $49.24 $49.24 $49.24 $49.24 $30.97 0
2019-08-30 $49.24 $49.24 $49.24 $49.24 $30.97 1,260
2019-08-29 $48.65 $48.65 $48.65 $48.65 $30.60 17
2019-08-28 $48.65 $48.65 $48.65 $48.65 $30.60 862
2019-08-27 $48.65 $48.65 $48.65 $48.65 $30.60 446
2019-08-26 $47.90 $47.90 $47.90 $47.90 $30.12 46
2019-08-23 $47.90 $47.90 $47.90 $47.90 $30.12 50
2019-08-22 $47.90 $47.90 $47.90 $47.90 $30.12 0
2019-08-21 $47.90 $47.90 $47.90 $47.90 $30.12 90
2019-08-20 $47.90 $47.90 $47.90 $47.90 $30.12 368
2019-08-19 $47.70 $47.70 $47.70 $47.70 $30.00 378
2019-08-15 $47.70 $47.70 $47.70 $47.70 $30.00 430
2019-08-14 $49.00 $49.00 $49.00 $49.00 $30.82 750
2019-08-13 $50.09 $50.09 $49.40 $49.40 $31.07 25,187
2019-08-12 $49.02 $49.02 $49.02 $49.02 $30.83 956
2019-08-09 $49.02 $49.02 $49.02 $49.02 $30.83 54,068
2019-08-08 $49.02 $49.02 $49.02 $49.02 $30.83 50,000
2019-08-07 $48.80 $48.80 $48.80 $48.80 $30.69 2,100
2019-08-06 $48.80 $48.80 $48.80 $48.80 $30.69 2,120
2019-08-05 $48.05 $48.05 $48.05 $48.05 $30.22 2,817
2019-08-02 $49.95 $49.95 $49.95 $49.95 $31.41 666
2019-08-01 $50.90 $50.90 $50.90 $50.90 $32.01 322
2019-07-31 $53.40 $53.40 $53.20 $53.20 $33.46 32
2019-07-30 $53.20 $53.20 $53.20 $53.20 $33.46 50,000
2019-07-29 $53.40 $53.40 $53.20 $53.20 $33.46 50,400
2019-07-26 $53.50 $53.50 $53.50 $53.50 $33.65 0
2019-07-25 $53.50 $53.50 $53.50 $53.50 $33.65 0
2019-07-24 $53.50 $53.50 $53.50 $53.50 $33.65 0
2019-07-23 $53.50 $53.50 $53.50 $53.50 $33.65 37
2019-07-22 $53.50 $53.50 $53.50 $53.50 $33.65 20
2019-07-19 $53.50 $53.50 $53.50 $53.50 $33.65 620
2019-07-18 $54.65 $54.65 $54.10 $54.64 $34.36 2,096
2019-07-17 $54.46 $54.46 $54.46 $54.46 $34.25 335
2019-07-16 $55.74 $55.74 $55.74 $55.74 $35.05 41,265
2019-07-15 $56.51 $56.52 $56.51 $56.52 $35.55 501,477
2019-07-12 $55.69 $55.69 $55.69 $55.69 $35.02 0
2019-07-11 $55.69 $55.69 $55.69 $55.69 $35.02 0
2019-07-10 $55.69 $55.69 $55.69 $55.69 $35.02 31
2019-07-09 $55.69 $55.69 $55.69 $55.69 $35.02 26
2019-07-08 $55.69 $55.69 $55.69 $55.69 $35.02 21
2019-07-05 $55.69 $55.69 $55.69 $55.69 $35.02 0
2019-07-03 $55.69 $55.69 $55.69 $55.69 $35.02 133,707
2019-07-02 $55.69 $55.69 $55.69 $55.69 $35.02 1,015
2019-07-01 $55.65 $55.65 $55.65 $55.65 $35.00 13
2019-06-28 $55.61 $56.16 $55.61 $55.65 $35.00 16,159
2019-06-27 $55.55 $55.55 $55.55 $55.55 $34.94 3
2019-06-26 $55.55 $55.55 $55.55 $55.55 $34.94 41
2019-06-25 $55.55 $55.55 $55.55 $55.55 $34.94 199
2019-06-24 $55.35 $55.35 $55.35 $55.35 $34.81 566
2019-06-21 $53.80 $53.80 $53.80 $53.80 $33.83 0
2019-06-20 $53.80 $53.80 $53.80 $53.80 $33.83 97
2019-06-19 $53.80 $53.80 $53.80 $53.80 $33.83 365
2019-06-18 $53.11 $53.11 $53.11 $53.11 $33.40 490
2019-06-17 $53.10 $53.11 $53.10 $53.11 $33.40 126,072
2019-06-14 $52.35 $52.55 $52.35 $52.55 $33.05 336
2019-06-13 $53.21 $53.21 $53.21 $53.21 $33.46 23
2019-06-12 $52.80 $53.21 $52.80 $53.21 $33.46 280,365
2019-06-11 $53.80 $53.80 $53.80 $53.80 $33.83 100
2019-06-10 $53.80 $53.80 $53.80 $53.80 $33.39 100
2019-06-07 $53.65 $53.65 $53.65 $53.65 $32.85 400
2019-06-06 $53.25 $53.25 $52.70 $52.80 $32.33 5,463
2019-06-05 $51.95 $51.95 $51.95 $51.95 $31.81 0
2019-06-03 $51.95 $51.95 $51.95 $51.95 $31.81 3,965
2019-05-31 $52.60 $52.60 $52.60 $52.60 $32.21 0
2019-05-30 $52.60 $52.60 $52.60 $52.60 $32.21 0
2019-05-29 $51.50 $52.60 $51.50 $52.60 $32.21 409
2019-05-28 $53.65 $53.65 $53.65 $53.65 $32.85 0
2019-05-24 $53.65 $53.65 $53.65 $53.65 $32.85 66
2019-05-23 $53.65 $53.65 $53.65 $53.65 $32.85 250
2019-05-22 $55.45 $55.45 $55.45 $55.45 $33.95 50
2019-05-21 $55.45 $55.45 $55.45 $55.45 $33.95 462
2019-05-20 $54.22 $54.22 $54.22 $54.22 $33.20 48
2019-05-17 $54.22 $54.22 $54.22 $54.22 $33.20 800
2019-05-16 $52.41 $52.41 $52.41 $52.41 $32.09 0
2019-05-15 $52.41 $52.41 $52.41 $52.41 $32.09 2
2019-05-14 $52.41 $52.41 $52.41 $52.41 $32.09 0
2019-05-13 $52.41 $52.41 $52.41 $52.41 $32.09 100
2019-05-10 $52.40 $52.40 $52.40 $52.40 $32.08 115
2019-05-09 $53.01 $53.01 $53.01 $53.01 $32.46 1,031
2019-05-08 $51.85 $51.85 $51.85 $51.85 $31.75 80
2019-05-07 $52.43 $52.43 $51.85 $51.85 $31.75 35,634
2019-05-06 $55.05 $55.05 $55.05 $55.05 $33.71 49
2019-05-03 $55.05 $55.05 $55.05 $55.05 $33.71 0
2019-05-02 $55.05 $55.05 $55.05 $55.05 $33.71 28,540
2019-05-01 $54.11 $54.11 $54.11 $54.11 $33.13 11
2019-04-30 $54.11 $54.11 $54.11 $54.11 $33.13 2,001
2019-04-29 $54.10 $54.11 $54.10 $54.11 $33.13 311,368
2019-04-26 $57.15 $57.15 $57.15 $57.15 $34.99 3,008
2019-04-25 $57.15 $57.15 $57.15 $57.15 $34.99 43
2019-04-24 $57.15 $57.15 $57.15 $57.15 $34.99 0
2019-04-23 $57.15 $57.15 $57.15 $57.15 $34.99 0
2019-04-22 $57.15 $57.15 $57.15 $57.15 $34.99 100
2019-04-18 $56.15 $56.15 $56.15 $56.15 $34.38 30,000
2019-04-17 $56.15 $56.15 $56.15 $56.15 $34.38 1,458
2019-04-15 $56.15 $56.15 $56.15 $56.15 $34.38 582
2019-04-12 $56.30 $56.30 $56.30 $56.30 $34.47 6
2019-04-11 $56.30 $56.30 $56.30 $56.30 $34.47 3,032
2019-04-10 $56.30 $56.30 $56.30 $56.30 $34.47 56
2019-04-09 $56.35 $56.68 $56.30 $56.30 $34.47 2,729
2019-04-08 $56.65 $56.65 $56.65 $56.65 $34.69 12
2019-04-05 $56.10 $56.65 $56.10 $56.65 $34.69 1,249
2019-04-04 $55.70 $55.70 $55.70 $55.70 $34.10 10
2019-04-03 $55.70 $55.70 $55.70 $55.70 $34.10 0
2019-04-02 $55.70 $55.70 $55.70 $55.70 $34.10 0
2019-04-01 $55.70 $55.70 $55.70 $55.70 $34.10 243
2019-03-29 $56.25 $56.25 $56.25 $56.25 $34.44 4,115
2019-03-28 $57.10 $57.10 $57.10 $57.10 $34.96 50
2019-03-27 $57.10 $57.10 $57.10 $57.10 $34.96 0
2019-03-26 $57.10 $57.10 $57.10 $57.10 $34.96 0
2019-03-25 $57.10 $57.10 $57.10 $57.10 $34.96 0
2019-03-22 $57.10 $57.10 $57.10 $57.10 $34.96 100
2019-03-21 $56.90 $56.90 $56.90 $56.90 $34.84 0
2019-03-20 $57.15 $57.15 $56.90 $56.90 $34.84 1,047
2019-03-19 $58.00 $58.00 $58.00 $58.00 $35.51 100
2019-03-18 $57.34 $57.34 $57.34 $57.34 $34.67 0
2019-03-14 $57.34 $57.34 $57.34 $57.34 $34.67 0
2019-03-13 $57.34 $57.34 $57.34 $57.34 $34.67 1
2019-03-12 $57.34 $57.34 $57.34 $57.34 $34.67 0
2019-03-11 $57.34 $57.34 $57.34 $57.34 $34.67 0
2019-03-08 $57.34 $57.34 $57.34 $57.34 $34.67 225,000
2019-03-07 $57.34 $57.34 $57.34 $57.34 $34.68 102,033
2019-03-06 $56.24 $56.24 $56.24 $56.24 $34.01 50,000
2019-03-05 $56.24 $56.24 $56.24 $56.24 $34.01 425,683
2019-03-04 $56.24 $56.24 $56.24 $56.24 $34.01 67
2019-03-01 $56.24 $56.24 $56.24 $56.24 $34.01 15
2019-02-28 $56.24 $56.24 $56.24 $56.24 $34.01 3
2019-02-27 $56.24 $56.24 $56.24 $56.24 $34.01 0
2019-02-26 $56.24 $56.24 $56.24 $56.24 $34.01 0
2019-02-25 $56.24 $56.24 $56.24 $56.24 $34.01 1,066
2019-02-22 $56.24 $56.24 $56.24 $56.24 $34.01 126
2019-02-21 $56.85 $56.85 $56.23 $56.24 $34.01 150,320
2019-02-20 $55.60 $56.00 $55.60 $56.00 $33.86 1,212
2019-02-19 $54.70 $54.70 $54.70 $54.70 $33.08 193
2019-02-15 $54.70 $54.70 $54.70 $54.70 $33.08 0
2019-02-14 $54.70 $54.70 $54.70 $54.70 $33.08 653
2019-02-13 $54.70 $54.70 $54.70 $54.70 $33.08 0
2019-02-12 $54.70 $54.70 $54.70 $54.70 $33.08 0
2019-02-11 $54.70 $54.70 $54.70 $54.70 $33.08 20
2019-02-08 $54.70 $54.70 $54.70 $54.70 $33.08 50,143
2019-02-07 $54.70 $54.70 $54.70 $54.70 $33.08 395
2019-02-06 $55.24 $55.24 $55.24 $55.24 $33.40 5
2019-02-05 $55.24 $55.24 $55.24 $55.24 $33.40 220
2019-02-04 $54.50 $54.50 $54.50 $54.50 $32.96 107
2019-02-01 $54.50 $54.50 $54.50 $54.50 $32.96 0
2019-01-31 $54.50 $54.50 $54.50 $54.50 $32.96 1,125
2019-01-30 $53.55 $53.55 $53.55 $53.55 $32.38 0
2019-01-29 $54.32 $54.32 $53.55 $53.55 $32.38 1,078
2019-01-28 $52.98 $52.98 $52.98 $52.98 $32.04 34
2019-01-25 $53.60 $53.60 $52.98 $52.98 $32.04 508
2019-01-24 $55.10 $55.10 $55.10 $55.10 $33.32 2
2019-01-23 $55.10 $55.10 $55.10 $55.10 $33.32 4
2019-01-22 $55.10 $55.10 $55.10 $55.10 $33.32 38
2019-01-18 $55.10 $55.10 $55.10 $55.10 $33.32 1,046
2019-01-17 $53.49 $53.49 $53.49 $53.49 $32.35 0
2019-01-16 $53.49 $53.49 $53.49 $53.49 $32.35 4
2019-01-15 $53.49 $53.49 $53.49 $53.49 $32.35 28,370
2019-01-14 $53.30 $53.30 $53.30 $53.30 $32.23 11
2019-01-11 $53.30 $53.30 $53.30 $53.30 $32.23 5,882
2019-01-10 $54.15 $54.15 $54.15 $54.15 $32.75 1,281
2019-01-09 $55.85 $55.85 $55.85 $55.85 $33.77 201
2019-01-08 $53.70 $53.70 $53.70 $53.70 $32.47 6
2019-01-07 $53.65 $53.70 $53.65 $53.70 $32.47 3,907
2019-01-04 $53.91 $53.91 $53.91 $53.91 $32.60 1,739
2019-01-03 $51.54 $51.54 $51.54 $51.54 $31.17 0
2019-01-02 $51.54 $51.54 $51.54 $51.54 $31.17 2
2018-12-31 $51.54 $51.54 $51.54 $51.54 $31.17 35
2018-12-28 $51.54 $51.54 $51.54 $51.54 $31.17 3,477
2018-12-27 $51.54 $51.54 $51.54 $51.54 $31.17 29,720
2018-12-26 $50.05 $52.20 $50.05 $52.20 $31.57 844
2018-12-24 $51.90 $51.90 $51.90 $51.90 $31.39 0
2018-12-21 $51.90 $51.90 $51.90 $51.90 $31.39 75
2018-12-20 $52.05 $52.05 $51.90 $51.90 $31.39 515
2018-12-19 $53.20 $53.20 $53.20 $53.20 $32.17 25,119
2018-12-18 $52.98 $52.98 $51.45 $51.45 $31.11 2,077
2018-12-17 $56.05 $56.05 $56.05 $56.05 $33.42 98
2018-12-14 $56.05 $56.05 $56.05 $56.05 $33.42 200
2018-12-13 $54.75 $55.14 $54.75 $55.10 $32.86 1,520
2018-12-12 $54.25 $54.25 $54.25 $54.25 $32.35 1,491
2018-12-11 $54.25 $54.25 $54.25 $54.25 $32.35 0
2018-12-10 $54.25 $54.25 $54.25 $54.25 $32.35 236
2018-12-07 $54.60 $54.60 $54.60 $54.60 $32.56 200
2018-12-04 $56.30 $56.30 $56.30 $56.30 $33.57 1,142
2018-12-03 $56.90 $56.90 $56.90 $56.90 $33.93 200
2018-11-30 $55.18 $55.18 $55.18 $55.18 $32.90 0
2018-11-29 $55.18 $55.18 $55.18 $55.18 $32.90 25,003
2018-11-28 $55.00 $55.18 $55.00 $55.18 $32.90 1,515
2018-11-27 $53.70 $54.30 $53.70 $54.30 $32.38 675
2018-11-26 $54.90 $54.90 $54.90 $54.90 $32.74 200
2018-11-23 $53.70 $53.70 $53.70 $53.70 $32.02 1,817
2018-11-21 $55.20 $55.20 $55.20 $55.20 $32.92 0
2018-11-20 $55.20 $55.20 $55.20 $55.20 $32.92 200
2018-11-19 $56.80 $56.80 $56.25 $56.25 $33.54 561
2018-11-16 $56.15 $56.15 $56.15 $56.15 $33.48 0
2018-11-15 $56.88 $56.88 $56.15 $56.15 $33.48 1,314
2018-11-14 $55.20 $55.20 $55.20 $55.20 $32.92 0
2018-11-13 $55.20 $55.20 $55.20 $55.20 $32.92 200
2018-11-12 $56.15 $56.15 $56.15 $56.15 $33.48 339
2018-11-09 $56.60 $56.60 $56.60 $56.60 $33.75 152
2018-11-08 $58.30 $58.30 $58.15 $58.15 $34.68 884
2018-11-07 $57.43 $57.43 $57.43 $57.43 $34.25 1
2018-11-06 $57.43 $57.43 $57.43 $57.43 $34.25 10
2018-11-05 $57.43 $57.43 $57.43 $57.43 $34.25 0
2018-11-02 $57.15 $57.43 $57.15 $57.43 $34.25 497
2018-11-01 $58.90 $58.90 $58.90 $58.90 $35.12 0
2018-10-31 $58.90 $58.90 $58.90 $58.90 $35.12 559
2018-10-30 $57.45 $57.45 $57.45 $57.45 $34.26 30
2018-10-29 $57.45 $57.45 $57.45 $57.45 $34.26 308
2018-10-26 $57.75 $57.75 $57.75 $57.75 $34.44 119
2018-10-25 $57.35 $57.35 $57.35 $57.35 $34.20 18
2018-10-24 $58.00 $58.00 $57.35 $57.35 $34.20 1,404
2018-10-23 $59.10 $59.10 $58.52 $58.52 $34.90 437
2018-10-22 $59.56 $59.56 $59.56 $59.56 $35.52 950
2018-10-19 $60.15 $60.40 $59.56 $59.56 $35.52 800
2018-10-18 $61.50 $61.50 $61.50 $61.50 $36.67 200,054
2018-10-17 $61.40 $61.50 $61.40 $61.50 $36.67 500
2018-10-16 $62.95 $62.95 $62.95 $62.95 $37.54 400
2018-10-15 $61.79 $61.79 $61.79 $61.79 $36.85 375
2018-10-12 $62.50 $62.50 $62.50 $62.50 $37.27 200,100
2018-10-11 $62.15 $62.15 $62.15 $62.15 $37.06 100
2018-10-10 $62.58 $62.58 $62.58 $62.58 $37.32 14,870
2018-10-09 $62.58 $62.58 $62.58 $62.58 $37.32 600
2018-10-08 $62.60 $62.60 $62.60 $62.60 $37.33 800
2018-10-05 $64.25 $64.25 $64.25 $64.25 $38.31 0
2018-10-04 $64.25 $64.25 $64.25 $64.25 $38.31 100
2018-10-03 $64.45 $64.45 $64.45 $64.45 $38.43 30
2018-10-02 $64.97 $64.97 $64.45 $64.45 $38.43 383
2018-10-01 $64.96 $64.96 $64.96 $64.96 $38.74 0
2018-09-28 $64.96 $64.96 $64.96 $64.96 $38.74 0
2018-09-27 $64.96 $64.96 $64.96 $64.96 $38.74 59
2018-09-26 $64.96 $64.96 $64.96 $64.96 $38.74 1,578
2018-09-25 $64.96 $64.96 $64.96 $64.96 $38.74 29
2018-09-24 $64.96 $64.96 $64.96 $64.96 $38.29 9,500
2018-09-21 $62.25 $62.25 $62.25 $62.25 $36.69 3
2018-09-20 $62.25 $62.25 $62.25 $62.25 $36.69 0
2018-09-19 $62.25 $62.25 $62.25 $62.25 $36.69 85,039
2018-09-18 $62.25 $62.25 $62.25 $62.25 $36.69 0
2018-09-17 $62.25 $62.25 $62.25 $62.25 $36.69 217,121
2018-09-14 $62.55 $62.55 $62.55 $62.55 $36.87 47,020
2018-09-13 $62.55 $62.55 $62.55 $62.55 $36.87 100
2018-09-12 $61.25 $61.25 $61.25 $61.25 $36.10 0
2018-09-11 $61.25 $61.25 $61.25 $61.25 $36.10 213
2018-09-10 $59.75 $59.75 $59.75 $59.75 $35.22 4,595
2018-09-07 $61.70 $61.70 $61.70 $61.70 $36.37 0
2018-09-06 $61.70 $61.70 $61.70 $61.70 $36.37 0
2018-09-05 $61.70 $61.70 $61.70 $61.70 $36.37 0
2018-09-04 $61.70 $61.70 $61.70 $61.70 $36.37 1,000
2018-08-31 $64.41 $64.41 $64.41 $64.41 $37.97 0
2018-08-30 $64.41 $64.41 $64.41 $64.41 $37.97 0
2018-08-29 $64.41 $64.41 $64.41 $64.41 $37.97 1,490
2018-08-28 $64.41 $64.41 $64.41 $64.41 $37.97 100
2018-08-27 $60.00 $60.00 $60.00 $60.00 $35.37 0
2018-08-24 $60.00 $60.00 $60.00 $60.00 $35.37 0
2018-08-23 $60.00 $60.00 $60.00 $60.00 $35.37 0
2018-08-22 $60.00 $60.00 $60.00 $60.00 $35.37 50,017
2018-08-21 $60.00 $60.00 $60.00 $60.00 $35.37 0
2018-08-20 $60.00 $60.00 $60.00 $60.00 $35.37 500
2018-08-17 $58.35 $58.35 $58.35 $58.35 $34.40 11
2018-08-16 $58.35 $58.35 $58.35 $58.35 $34.40 0
2018-08-15 $58.35 $58.35 $58.35 $58.35 $34.40 2,300
2018-08-14 $60.81 $60.81 $60.81 $60.81 $35.85 1,796
2018-08-13 $61.71 $61.71 $61.55 $61.55 $36.28 29,595
2018-08-10 $61.60 $61.60 $61.60 $61.60 $36.31 230,800
2018-08-09 $64.45 $64.45 $64.45 $64.45 $37.99 0
2018-08-08 $64.45 $64.45 $64.45 $64.45 $37.99 0
2018-08-07 $64.45 $64.45 $64.45 $64.45 $37.99 25,431
2018-08-06 $64.45 $64.45 $64.45 $64.45 $37.99 0
2018-08-03 $64.45 $64.45 $64.45 $64.45 $37.99 52
2018-08-02 $64.45 $64.45 $64.45 $64.45 $37.99 64
2018-08-01 $64.45 $64.45 $64.45 $64.45 $37.99 400
2018-07-31 $62.05 $62.05 $62.05 $62.05 $36.58 0
2018-07-30 $62.05 $62.05 $62.05 $62.05 $36.58 24
2018-07-27 $62.05 $62.05 $62.05 $62.05 $36.58 0
2018-07-26 $62.05 $62.05 $62.05 $62.05 $36.58 0
2018-07-25 $61.47 $62.05 $61.47 $62.05 $36.58 1,307
2018-07-24 $61.40 $61.40 $61.40 $61.40 $36.19 710
2018-07-23 $61.95 $61.95 $61.95 $61.95 $36.52 90
2018-07-20 $61.95 $61.95 $61.95 $61.95 $36.52 0
2018-07-19 $61.95 $61.95 $61.95 $61.95 $36.52 172,104
2018-07-18 $61.95 $61.95 $61.95 $61.95 $36.52 0
2018-07-17 $61.95 $61.95 $61.95 $61.95 $36.52 66
2018-07-16 $61.95 $61.95 $61.95 $61.95 $36.52 0
2018-07-13 $61.95 $61.95 $61.95 $61.95 $36.52 217
2018-07-12 $61.95 $61.95 $61.95 $61.95 $36.52 58
2018-07-11 $61.95 $61.95 $61.95 $61.95 $36.52 33,400
2018-07-10 $63.50 $63.99 $63.50 $63.99 $37.72 134,681
2018-07-09 $63.15 $63.15 $63.15 $63.15 $37.22 245,330
2018-07-06 $62.20 $62.20 $62.20 $62.20 $36.66 232
2018-07-05 $62.34 $62.34 $62.34 $62.34 $36.75 123
2018-07-03 $61.44 $61.44 $61.44 $61.44 $36.22 344
2018-07-02 $60.62 $60.63 $60.62 $60.63 $35.74 50,005
2018-06-29 $60.05 $60.05 $60.05 $60.05 $35.40 32
2018-06-28 $60.05 $60.05 $60.05 $60.05 $35.40 300
2018-06-27 $60.75 $61.40 $60.45 $61.40 $36.19 81,252
2018-06-26 $59.65 $59.65 $59.65 $59.65 $35.16 654
2018-06-25 $60.52 $60.52 $60.52 $60.52 $35.67 33
2018-06-22 $61.25 $61.30 $60.52 $60.52 $35.67 1,627
2018-06-21 $58.48 $58.48 $58.48 $58.48 $34.47 366
2018-06-20 $59.90 $59.90 $59.90 $59.90 $35.31 0
2018-06-19 $60.00 $60.00 $59.90 $59.90 $35.31 1,292
2018-06-18 $60.05 $60.15 $60.05 $60.15 $35.46 315
2018-06-15 $60.49 $60.49 $60.49 $60.49 $35.66 1,070
2018-06-14 $61.20 $61.20 $61.20 $61.20 $36.08 0
2018-06-13 $61.20 $61.20 $61.20 $61.20 $36.08 16
2018-06-12 $61.20 $61.20 $61.20 $61.20 $36.08 3,300
2018-06-11 $62.70 $62.70 $62.70 $62.70 $36.96 0
2018-06-08 $62.70 $62.70 $62.70 $62.70 $36.96 57
2018-06-07 $62.70 $62.70 $62.70 $62.70 $36.96 100
2018-06-06 $62.15 $62.15 $62.15 $62.15 $36.64 100
2018-06-05 $61.20 $61.20 $61.20 $61.20 $36.08 0
2018-06-04 $61.20 $61.20 $61.20 $61.20 $36.08 78
2018-06-01 $61.20 $61.20 $61.20 $61.20 $36.08 318
2018-05-31 $60.35 $60.37 $60.35 $60.37 $35.59 70,000
2018-05-30 $59.80 $59.80 $59.80 $59.80 $35.25 112
2018-05-29 $58.69 $58.69 $58.69 $58.69 $34.60 1,001
2018-05-25 $59.55 $59.55 $59.55 $59.55 $35.10 150
2018-05-24 $60.71 $60.71 $60.71 $60.71 $35.79 169
2018-05-23 $63.75 $63.75 $63.75 $63.75 $37.58 114
2018-05-22 $63.75 $63.75 $63.75 $63.75 $37.58 0
2018-05-21 $63.75 $63.75 $63.75 $63.75 $37.58 0
2018-05-18 $63.75 $63.75 $63.75 $63.75 $37.58 19
2018-05-17 $63.75 $63.75 $63.75 $63.75 $37.58 0
2018-05-16 $63.13 $63.75 $62.21 $63.75 $37.58 2,949
2018-05-15 $64.35 $64.35 $64.35 $64.35 $37.93 185
2018-05-14 $64.35 $64.35 $64.35 $64.35 $37.93 300
2018-05-11 $63.30 $63.30 $63.30 $63.30 $37.31 0
2018-05-10 $63.03 $63.30 $63.03 $63.30 $37.31 2,292
2018-05-09 $62.40 $62.40 $62.40 $62.40 $36.78 1,200
2018-05-08 $61.48 $61.48 $60.72 $60.72 $35.79 25,127
2018-05-07 $61.69 $61.69 $61.69 $61.69 $36.36 0
2018-05-04 $61.69 $61.69 $61.69 $61.69 $36.36 0
2018-05-03 $61.69 $61.69 $61.69 $61.69 $36.36 1
2018-05-02 $61.69 $61.69 $61.69 $61.69 $36.36 1,600
2018-05-01 $61.80 $61.80 $61.80 $61.80 $36.43 46
2018-04-30 $61.80 $61.80 $61.80 $61.80 $36.43 0
2018-04-27 $61.80 $61.80 $61.80 $61.80 $36.43 0
2018-04-26 $61.80 $61.80 $61.80 $61.80 $36.43 0
2018-04-25 $61.80 $61.80 $61.80 $61.80 $36.43 559
2018-04-24 $61.40 $61.40 $61.40 $61.40 $36.19 59
2018-04-23 $61.40 $61.40 $61.40 $61.40 $36.19 0
2018-04-20 $61.40 $61.40 $61.40 $61.40 $36.19 0
2018-04-19 $61.40 $61.40 $61.40 $61.40 $36.19 300
2018-04-18 $61.05 $61.05 $61.05 $61.05 $35.99 409
2018-04-17 $59.66 $59.66 $59.66 $59.66 $35.17 73
2018-04-16 $59.66 $59.66 $59.66 $59.66 $35.17 0
2018-04-13 $59.66 $59.66 $59.66 $59.66 $35.17 0
2018-04-12 $59.66 $59.66 $59.66 $59.66 $35.17 300
2018-04-11 $59.70 $59.70 $59.70 $59.70 $35.19 96
2018-04-10 $59.70 $59.70 $59.70 $59.70 $35.19 400
2018-04-09 $59.10 $59.10 $59.10 $59.10 $34.84 0
2018-04-06 $59.65 $59.65 $59.10 $59.10 $34.84 365
2018-04-05 $58.75 $58.75 $58.75 $58.75 $34.63 170
2018-04-04 $57.56 $57.56 $57.56 $57.56 $33.93 13
2018-04-03 $57.56 $57.56 $57.56 $57.56 $33.93 300
2018-04-02 $56.50 $56.50 $56.50 $56.50 $33.30 0
2018-03-29 $56.50 $56.50 $56.50 $56.50 $33.30 44,772
2018-03-28 $56.04 $56.04 $56.04 $56.04 $33.03 250
2018-03-27 $56.20 $56.20 $56.20 $56.20 $33.13 0
2018-03-26 $56.20 $56.20 $56.20 $56.20 $33.13 58
2018-03-23 $56.20 $56.20 $56.20 $56.20 $33.13 0
2018-03-22 $56.20 $56.20 $56.20 $56.20 $33.13 0
2018-03-21 $56.20 $56.20 $56.20 $56.20 $33.13 0
2018-03-20 $56.20 $56.20 $56.20 $56.20 $33.13 300
2018-03-19 $58.36 $58.36 $58.36 $58.36 $34.40 0
2018-03-16 $57.90 $58.36 $57.90 $58.36 $34.04 1,471
2018-03-15 $56.90 $56.90 $56.90 $56.90 $33.19 0
2018-03-14 $56.90 $56.90 $56.90 $56.90 $33.19 13
2018-03-13 $56.90 $56.90 $56.90 $56.90 $33.19 0
2018-03-12 $56.90 $56.90 $56.90 $56.90 $33.19 500
2018-03-09 $56.75 $56.75 $56.25 $56.25 $32.81 3,440
2018-03-08 $56.55 $56.55 $56.55 $56.55 $32.98 0
2018-03-07 $56.55 $56.55 $56.55 $56.55 $32.98 400
2018-03-06 $56.80 $56.80 $56.80 $56.80 $33.13 200
2018-03-05 $55.45 $55.45 $55.45 $55.45 $32.34 146
2018-03-02 $56.00 $56.00 $55.45 $55.45 $32.34 2,840
2018-03-01 $57.05 $57.05 $57.05 $57.05 $33.28 0
2018-02-28 $57.05 $57.05 $57.05 $57.05 $33.28 0
2018-02-27 $57.05 $57.05 $57.05 $57.05 $33.28 0
2018-02-26 $57.05 $57.05 $57.05 $57.05 $33.28 60
2018-02-23 $57.05 $57.05 $57.05 $57.05 $33.28 30
2018-02-22 $57.05 $57.05 $57.05 $57.05 $33.28 1,070
2018-02-21 $57.05 $57.05 $57.05 $57.05 $33.28 0
2018-02-20 $57.05 $57.05 $57.05 $57.05 $33.28 2,300
2018-02-16 $55.00 $55.00 $55.00 $55.00 $32.08 14
2018-02-15 $55.00 $55.00 $55.00 $55.00 $32.08 0
2018-02-14 $55.00 $55.00 $55.00 $55.00 $32.08 0
2018-02-13 $55.00 $55.00 $55.00 $55.00 $32.08 0
2018-02-12 $55.00 $55.00 $55.00 $55.00 $32.08 1,700
2018-02-09 $55.03 $55.03 $55.03 $55.03 $32.10 33,706
2018-02-08 $55.75 $55.75 $54.35 $54.35 $31.70 2,400
2018-02-07 $55.02 $55.02 $55.02 $55.02 $32.09 175
2018-02-06 $54.70 $54.70 $54.70 $54.70 $31.90 1,200
2018-02-05 $56.35 $56.35 $54.17 $54.17 $31.60 2,688
2018-02-02 $58.05 $58.05 $58.05 $58.05 $33.86 100
2018-02-01 $58.00 $58.00 $58.00 $58.00 $33.83 841
2018-01-31 $58.00 $58.00 $58.00 $58.00 $33.83 0
2018-01-30 $58.00 $58.00 $58.00 $58.00 $33.83 20,304
2018-01-29 $58.15 $58.15 $58.15 $58.15 $33.92 0
2018-01-26 $58.15 $58.15 $58.15 $58.15 $33.92 2
2018-01-25 $58.15 $58.15 $58.15 $58.15 $33.92 0
2018-01-24 $58.15 $58.15 $58.15 $58.15 $33.92 1
2018-01-23 $58.15 $58.15 $58.15 $58.15 $33.92 10
2018-01-22 $58.15 $58.15 $58.15 $58.15 $33.92 500
2018-01-19 $57.95 $57.95 $57.95 $57.95 $33.80 1
2018-01-18 $57.95 $57.95 $57.95 $57.95 $33.80 0
2018-01-17 $57.95 $57.95 $57.95 $57.95 $33.80 100
2018-01-16 $58.45 $59.36 $58.45 $59.36 $34.62 301
2018-01-12 $59.15 $59.15 $59.15 $59.15 $34.50 684
2018-01-11 $57.76 $57.76 $57.76 $57.76 $33.69 2,021
2018-01-10 $57.57 $57.57 $57.57 $57.57 $33.58 0
2018-01-09 $57.57 $57.57 $57.57 $57.57 $33.58 0
2018-01-08 $57.57 $57.57 $57.57 $57.57 $33.58 8
2018-01-05 $57.57 $57.57 $57.57 $57.57 $33.58 200
2018-01-04 $57.85 $57.85 $57.85 $57.85 $33.74 342
2018-01-03 $56.07 $56.08 $56.07 $56.08 $32.71 406,682
2018-01-02 $54.80 $54.80 $54.80 $54.80 $31.96 0
2017-12-29 $54.80 $54.80 $54.80 $54.80 $31.96 15
2017-12-28 $54.80 $54.80 $54.80 $54.80 $31.96 1,700
2017-12-27 $55.45 $55.45 $55.45 $55.45 $32.34 1,300
2017-12-26 $55.23 $55.23 $54.10 $54.10 $31.55 2,636
2017-12-22 $54.77 $54.77 $54.77 $54.77 $31.95 0
2017-12-21 $54.77 $54.77 $54.77 $54.77 $31.95 0
2017-12-20 $54.77 $54.77 $54.77 $54.77 $31.95 15,900
2017-12-19 $54.32 $54.32 $54.32 $54.32 $31.68 148,482
2017-12-18 $55.05 $55.05 $55.05 $55.05 $31.75 367
2017-12-15 $55.23 $55.23 $55.23 $55.23 $31.85 0
2017-12-14 $55.23 $55.23 $55.23 $55.23 $31.85 0
2017-12-13 $55.23 $55.23 $55.23 $55.23 $31.85 100
2017-12-12 $55.99 $55.99 $55.99 $55.99 $32.29 0
2017-12-11 $55.99 $55.99 $55.99 $55.99 $32.29 0
2017-12-08 $55.99 $55.99 $55.99 $55.99 $32.29 0
2017-12-07 $56.55 $56.55 $55.49 $55.99 $32.29 27,320
2017-12-06 $55.64 $55.64 $55.64 $55.64 $32.09 207
2017-12-05 $56.30 $56.30 $56.30 $56.30 $32.47 195
2017-12-04 $56.15 $56.15 $56.15 $56.15 $32.38 0
2017-12-01 $56.15 $56.15 $56.15 $56.15 $32.38 53
2017-11-30 $56.15 $56.15 $56.15 $56.15 $32.38 4,800
2017-11-29 $56.20 $56.20 $56.20 $56.20 $32.41 108
2017-11-28 $55.73 $55.73 $55.73 $55.73 $32.14 36
2017-11-27 $55.73 $55.73 $55.73 $55.73 $32.14 0
2017-11-24 $55.73 $55.73 $55.73 $55.73 $32.14 0
2017-11-22 $55.73 $55.73 $55.73 $55.73 $32.14 200
2017-11-21 $54.86 $54.86 $54.86 $54.86 $31.64 0
2017-11-20 $54.86 $54.86 $54.86 $54.86 $31.64 0
2017-11-17 $54.86 $54.86 $54.86 $54.86 $31.64 0
2017-11-16 $54.86 $54.86 $54.86 $54.86 $31.64 0
2017-11-15 $54.86 $54.86 $54.86 $54.86 $31.64 0
2017-11-14 $54.86 $54.86 $54.86 $54.86 $31.64 900
2017-11-13 $55.10 $55.15 $55.10 $55.15 $31.80 2,000
2017-11-10 $56.00 $56.00 $56.00 $56.00 $32.29 7
2017-11-09 $56.00 $56.00 $56.00 $56.00 $32.29 726
2017-11-08 $56.00 $56.00 $56.00 $56.00 $32.29 0
2017-11-07 $56.00 $56.00 $56.00 $56.00 $32.29 0
2017-11-06 $56.00 $56.00 $56.00 $56.00 $32.29 0
2017-11-03 $56.00 $56.00 $56.00 $56.00 $32.29 400
2017-11-02 $56.03 $56.03 $56.03 $56.03 $32.31 3,299
2017-11-01 $55.25 $55.25 $55.25 $55.25 $31.86 0
2017-10-31 $55.26 $55.26 $55.25 $55.25 $31.86 20,121
2017-10-30 $55.00 $55.00 $55.00 $55.00 $31.72 894
2017-10-27 $54.02 $54.02 $54.02 $54.02 $31.15 79,102
2017-10-26 $54.02 $54.02 $54.02 $54.02 $31.15 0
2017-10-25 $54.02 $54.02 $54.02 $54.02 $31.15 1,900
2017-10-24 $53.80 $53.80 $53.80 $53.80 $31.03 0
2017-10-23 $54.04 $54.04 $53.80 $53.80 $31.03 1,173
2017-10-20 $53.80 $53.80 $53.80 $53.80 $31.03 0
2017-10-19 $54.11 $54.11 $53.80 $53.80 $31.03 700
2017-10-18 $53.80 $53.80 $53.80 $53.80 $31.03 0
2017-10-17 $53.80 $53.80 $53.80 $53.80 $31.03 900
2017-10-16 $53.60 $53.60 $53.60 $53.60 $30.91 53
2017-10-13 $53.60 $53.60 $53.60 $53.60 $30.91 17
2017-10-12 $53.60 $53.60 $53.60 $53.60 $30.91 100
2017-10-11 $54.00 $54.00 $54.00 $54.00 $31.14 242
2017-10-10 $54.10 $54.10 $54.10 $54.10 $31.20 920
2017-10-09 $54.10 $54.10 $54.10 $54.10 $31.20 100
2017-10-06 $53.25 $53.25 $53.25 $53.25 $30.71 0
2017-10-05 $53.25 $53.25 $53.25 $53.25 $30.71 0
2017-10-04 $53.25 $53.25 $53.25 $53.25 $30.71 25,700
2017-10-03 $53.25 $53.25 $53.25 $53.25 $30.71 1,000
2017-10-02 $53.36 $53.36 $53.36 $53.36 $30.77 0
2017-09-29 $53.36 $53.36 $53.36 $53.36 $30.77 0
2017-09-28 $53.36 $53.36 $53.36 $53.36 $30.77 600
2017-09-27 $53.10 $53.10 $53.10 $53.10 $30.62 0
2017-09-26 $53.10 $53.10 $53.10 $53.10 $30.62 500
2017-09-25 $53.25 $53.25 $53.25 $53.25 $30.71 0
2017-09-22 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-21 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-20 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-19 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-18 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-15 $53.25 $53.25 $53.25 $53.25 $30.36 25
2017-09-14 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-13 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-12 $53.25 $53.25 $53.25 $53.25 $30.36 0
2017-09-11 $53.25 $53.25 $53.25 $53.25 $30.36 358,400
2017-09-08 $51.80 $51.80 $51.80 $51.80 $29.53 0
2017-09-07 $51.80 $51.80 $51.80 $51.80 $29.53 0
2017-09-06 $51.80 $51.80 $51.80 $51.80 $29.53 0
2017-09-05 $51.80 $51.80 $51.80 $51.80 $29.53 1,000
2017-09-01 $51.61 $52.00 $51.61 $52.00 $29.64 1,800
2017-08-31 $50.90 $50.90 $50.90 $50.90 $29.02 160
2017-08-30 $50.90 $50.90 $50.90 $50.90 $29.02 0
2017-08-29 $50.90 $50.90 $50.90 $50.90 $29.02 0
2017-08-28 $50.90 $50.90 $50.90 $50.90 $29.02 3
2017-08-25 $50.90 $50.90 $50.90 $50.90 $29.02 0
2017-08-24 $50.90 $50.90 $50.90 $50.90 $29.02 0
2017-08-23 $50.90 $50.90 $50.90 $50.90 $29.02 66
2017-08-22 $50.90 $50.90 $50.90 $50.90 $29.02 2,200
2017-08-21 $50.14 $50.14 $50.14 $50.14 $28.58 490
2017-08-18 $50.65 $50.65 $50.03 $50.03 $28.52 623
2017-08-17 $50.40 $50.40 $50.40 $50.40 $28.73 0
2017-08-16 $50.40 $50.40 $50.40 $50.40 $28.73 0
2017-08-15 $50.40 $50.40 $50.40 $50.40 $28.73 20
2017-08-14 $50.40 $50.40 $50.40 $50.40 $28.73 0
2017-08-11 $50.40 $50.40 $50.40 $50.40 $28.73 0
2017-08-10 $50.40 $50.40 $50.40 $50.40 $28.73 0
2017-08-09 $50.40 $50.40 $50.40 $50.40 $28.73 700
2017-08-08 $51.05 $51.05 $51.05 $51.05 $29.10 400
2017-08-07 $51.85 $51.85 $51.85 $51.85 $29.56 25,000
2017-08-04 $51.85 $51.85 $51.85 $51.85 $29.56 3
2017-08-03 $51.85 $51.85 $51.85 $51.85 $29.56 100
2017-08-02 $50.15 $50.15 $50.15 $50.15 $28.59 0
2017-08-01 $50.15 $50.15 $50.15 $50.15 $28.59 0
2017-07-31 $50.15 $50.15 $50.15 $50.15 $28.59 0
2017-07-28 $50.15 $50.15 $50.15 $50.15 $28.59 0
2017-07-27 $49.94 $50.15 $49.66 $50.15 $28.59 1,288
2017-07-26 $49.49 $49.49 $49.49 $49.49 $28.21 95
2017-07-25 $49.49 $49.49 $49.49 $49.49 $28.21 0
2017-07-24 $49.49 $49.49 $49.49 $49.49 $28.21 400
2017-07-21 $49.28 $49.28 $49.28 $49.28 $28.09 320
2017-07-20 $50.39 $50.39 $50.39 $50.39 $28.72 0
2017-07-19 $50.39 $50.39 $50.39 $50.39 $28.72 200
2017-07-18 $49.75 $49.75 $49.75 $49.75 $28.36 1,129
2017-07-17 $48.68 $48.68 $48.68 $48.68 $27.75 0
2017-07-14 $48.68 $48.68 $48.68 $48.68 $27.75 0
2017-07-13 $48.68 $49.61 $48.68 $49.61 $28.28 100
2017-07-12 $49.55 $49.61 $49.55 $49.61 $28.28 136,000
2017-07-11 $48.04 $48.04 $48.04 $48.04 $27.39 4
2017-07-10 $48.04 $48.04 $48.04 $48.04 $27.39 20,833
2017-07-07 $48.04 $48.04 $48.04 $48.04 $27.39 200
2017-07-06 $49.65 $49.65 $49.65 $49.65 $28.30 0
2017-07-05 $49.65 $49.65 $49.65 $49.65 $28.30 600
2017-07-03 $48.95 $48.95 $48.95 $48.95 $27.90 4
2017-06-30 $48.95 $48.95 $48.95 $48.95 $27.90 57
2017-06-29 $48.95 $48.95 $48.95 $48.95 $27.90 0
2017-06-28 $48.95 $48.95 $48.95 $48.95 $27.90 0
2017-06-27 $48.95 $48.95 $48.95 $48.95 $27.90 80
2017-06-26 $48.95 $48.95 $48.95 $48.95 $27.90 8
2017-06-23 $48.95 $48.95 $48.95 $48.95 $27.90 8
2017-06-22 $48.95 $48.95 $48.95 $48.95 $27.90 100
2017-06-21 $49.30 $49.30 $49.30 $49.30 $28.10 52
2017-06-20 $49.30 $49.30 $49.30 $49.30 $28.10 0
2017-06-19 $49.30 $49.30 $49.30 $49.30 $28.10 0
2017-06-16 $49.30 $49.30 $49.30 $49.30 $28.10 0
2017-06-15 $49.95 $49.95 $49.30 $49.30 $28.10 444
2017-06-14 $50.67 $50.67 $50.67 $50.67 $28.88 61
2017-06-13 $50.67 $50.67 $50.67 $50.67 $28.88 346
2017-06-12 $51.29 $51.29 $51.29 $51.29 $29.24 0
2017-06-09 $51.29 $51.29 $51.29 $51.29 $29.24 100
2017-06-08 $51.23 $51.23 $51.23 $51.23 $29.20 0
2017-06-07 $51.23 $51.23 $51.23 $51.23 $29.20 65
2017-06-06 $51.23 $51.23 $51.23 $51.23 $29.20 25,000
2017-06-05 $51.23 $51.23 $51.23 $51.23 $29.20 300
2017-06-02 $52.30 $52.30 $52.30 $52.30 $29.46 344
2017-06-01 $53.45 $53.45 $52.55 $52.55 $29.60 601
2017-05-31 $52.70 $52.70 $52.70 $52.70 $29.68 874
2017-05-30 $52.90 $52.90 $52.90 $52.90 $29.80 0
2017-05-26 $52.90 $52.90 $52.90 $52.90 $29.80 0
2017-05-25 $52.90 $52.90 $52.90 $52.90 $29.80 200
2017-05-24 $54.50 $54.50 $54.50 $54.50 $30.70 0
2017-05-23 $54.50 $54.50 $54.50 $54.50 $30.70 3,500
2017-05-22 $54.50 $54.50 $54.50 $54.50 $30.70 700
2017-05-19 $53.30 $53.30 $53.30 $53.30 $30.02 48
2017-05-18 $53.37 $53.37 $53.06 $53.30 $30.02 2,468
2017-05-17 $53.65 $53.85 $53.45 $53.45 $30.10 813
2017-05-16 $53.54 $53.54 $53.54 $53.54 $30.16 288
2017-05-15 $52.96 $52.96 $52.93 $52.93 $29.81 2,594
2017-05-12 $51.95 $51.95 $51.95 $51.95 $29.26 0
2017-05-11 $51.95 $51.95 $51.95 $51.95 $29.26 0
2017-05-10 $51.95 $51.95 $51.95 $51.95 $29.26 100
2017-05-09 $51.90 $51.90 $51.90 $51.90 $29.23 200
2017-05-08 $50.66 $50.66 $50.66 $50.66 $28.53 20
2017-05-05 $50.66 $50.66 $50.66 $50.66 $28.53 6
2017-05-04 $50.66 $50.66 $50.66 $50.66 $28.53 0
2017-05-03 $50.66 $50.66 $50.66 $50.66 $28.53 0
2017-05-02 $50.66 $50.66 $50.66 $50.66 $28.53 0
2017-05-01 $50.66 $50.66 $50.66 $50.66 $28.53 100
2017-04-28 $51.30 $51.30 $51.30 $51.30 $28.89 120,395
2017-04-27 $50.96 $50.96 $50.96 $50.96 $28.70 784
2017-04-26 $51.80 $51.80 $51.80 $51.80 $29.18 33
2017-04-25 $51.80 $51.80 $51.80 $51.80 $29.18 250,000
2017-04-24 $51.80 $51.80 $51.80 $51.80 $29.18 1,200
2017-04-21 $50.15 $50.15 $50.15 $50.15 $28.25 0
2017-04-20 $50.15 $50.15 $50.15 $50.15 $28.25 0
2017-04-19 $50.15 $50.15 $50.15 $50.15 $28.25 7
2017-04-18 $50.15 $50.15 $50.15 $50.15 $28.25 3
2017-04-17 $50.15 $50.15 $50.15 $50.15 $28.25 200
2017-04-13 $51.38 $51.38 $51.38 $51.38 $28.94 200
2017-04-12 $52.35 $52.35 $52.35 $52.35 $29.49 0
2017-04-11 $52.35 $52.35 $52.35 $52.35 $29.49 2
2017-04-10 $52.35 $52.35 $52.35 $52.35 $29.49 40,000
2017-04-07 $52.35 $52.35 $52.35 $52.35 $29.49 100
2017-04-06 $51.52 $51.53 $51.20 $51.20 $28.84 201,236
2017-04-05 $50.65 $50.65 $50.65 $50.65 $28.53 0
2017-04-04 $50.65 $50.65 $50.65 $50.65 $28.53 100
2017-04-03 $50.01 $50.01 $50.01 $50.01 $28.17 464
2017-03-31 $50.24 $50.24 $50.24 $50.24 $28.30 153
2017-03-30 $49.80 $49.80 $49.80 $49.80 $28.05 0
2017-03-29 $49.80 $49.80 $49.80 $49.80 $28.05 700
2017-03-28 $49.39 $49.39 $49.39 $49.39 $27.82 460
2017-03-27 $49.39 $49.39 $49.39 $49.39 $27.82 3,800
2017-03-24 $49.39 $49.39 $49.39 $49.39 $27.82 300
2017-03-23 $50.00 $50.00 $50.00 $50.00 $28.16 144
2017-03-22 $49.63 $49.63 $49.63 $49.63 $27.95 0
2017-03-21 $49.63 $49.63 $49.63 $49.63 $27.95 200
2017-03-20 $50.48 $50.48 $50.48 $50.48 $28.43 100
2017-03-17 $49.64 $49.64 $49.64 $49.64 $27.63 0
2017-03-16 $49.64 $49.64 $49.64 $49.64 $27.63 0
2017-03-15 $49.64 $49.64 $49.64 $49.64 $27.63 0
2017-03-14 $49.64 $49.64 $49.64 $49.64 $27.63 0
2017-03-13 $49.64 $49.64 $49.64 $49.64 $27.63 0
2017-03-10 $49.64 $49.64 $49.64 $49.64 $27.63 0
2017-03-09 $48.90 $49.64 $48.90 $49.64 $27.63 1,032
2017-03-08 $50.00 $50.00 $49.18 $49.18 $27.37 732
2017-03-07 $50.00 $50.00 $50.00 $50.00 $27.83 1,447
2017-03-06 $50.35 $50.35 $50.35 $50.35 $28.02 25,139
2017-03-03 $49.40 $49.40 $49.40 $49.40 $27.49 0
2017-03-02 $49.40 $49.40 $49.40 $49.40 $27.49 0
2017-03-01 $49.40 $49.40 $49.40 $49.40 $27.49 0
2017-02-28 $49.41 $49.41 $49.40 $49.40 $27.49 746
2017-02-27 $49.71 $49.75 $49.71 $49.75 $27.69 290
2017-02-24 $50.63 $50.63 $50.63 $50.63 $28.18 0
2017-02-23 $50.63 $50.63 $50.63 $50.63 $28.18 600
2017-02-22 $51.76 $51.76 $51.76 $51.76 $28.80 111,400
2017-02-21 $51.73 $51.76 $51.73 $51.76 $28.80 300
2017-02-17 $49.75 $49.75 $49.75 $49.75 $27.69 100
2017-02-16 $50.75 $50.75 $50.45 $50.45 $28.08 3,206
2017-02-15 $50.10 $50.10 $50.10 $50.10 $27.88 0
2017-02-14 $50.10 $50.10 $50.10 $50.10 $27.88 900
2017-02-13 $49.10 $49.10 $49.10 $49.10 $27.32 20
2017-02-10 $49.10 $49.10 $49.10 $49.10 $27.32 0
2017-02-09 $49.10 $49.10 $49.10 $49.10 $27.32 1
2017-02-08 $49.10 $49.10 $49.10 $49.10 $27.32 1,700
2017-02-07 $49.40 $49.40 $49.30 $49.30 $27.44 300
2017-02-06 $50.00 $50.00 $50.00 $50.00 $27.83 270
2017-02-03 $49.67 $49.67 $49.67 $49.67 $27.64 65
2017-02-02 $49.67 $49.67 $49.67 $49.67 $27.64 80
2017-02-01 $49.67 $49.67 $49.67 $49.67 $27.64 300
2017-01-31 $50.10 $50.10 $50.10 $50.10 $27.88 193
2017-01-30 $50.95 $50.95 $50.95 $50.95 $28.35 12
2017-01-27 $50.95 $50.95 $50.95 $50.95 $28.35 60
2017-01-26 $50.95 $50.95 $50.95 $50.95 $28.35 0
2017-01-25 $50.95 $50.95 $50.95 $50.95 $28.35 3,000
2017-01-24 $50.95 $50.95 $50.95 $50.95 $28.35 3
2017-01-23 $50.95 $50.95 $50.95 $50.95 $28.35 160
2017-01-20 $51.20 $51.20 $51.20 $51.20 $28.49 501
2017-01-19 $51.34 $51.34 $51.34 $51.34 $28.57 0
2017-01-18 $51.34 $51.34 $51.34 $51.34 $28.57 0
2017-01-17 $51.34 $51.34 $51.34 $51.34 $28.57 98
2017-01-13 $51.34 $51.34 $51.34 $51.34 $28.57 9
2017-01-12 $51.34 $51.34 $51.34 $51.34 $28.57 91
2017-01-11 $51.34 $51.34 $51.34 $51.34 $28.57 0
2017-01-10 $51.34 $51.34 $51.34 $51.34 $28.57 0
2017-01-09 $51.34 $51.34 $51.34 $51.34 $28.57 100
2017-01-06 $51.11 $51.11 $51.11 $51.11 $28.44 0
2017-01-05 $51.11 $51.11 $51.11 $51.11 $28.44 94
2017-01-04 $51.11 $51.11 $51.11 $51.11 $28.44 32
2017-01-03 $51.11 $51.11 $51.11 $51.11 $28.44 0
2016-12-30 $51.11 $51.11 $51.11 $51.11 $28.44 0
2016-12-29 $51.11 $51.11 $51.11 $51.11 $28.44 0
2016-12-28 $50.60 $51.11 $50.60 $51.11 $28.44 1,506
2016-12-27 $50.50 $50.50 $50.10 $50.10 $27.88 1,661
2016-12-23 $49.95 $49.95 $49.95 $49.95 $27.80 50,185
2016-12-22 $50.83 $50.83 $50.83 $50.83 $28.29 171
2016-12-21 $49.15 $49.63 $49.15 $49.63 $27.62 287,824
2016-12-20 $49.79 $49.83 $49.63 $49.63 $27.28 445
2016-12-19 $49.81 $49.81 $49.81 $49.81 $27.38 193
2016-12-16 $49.80 $49.80 $49.80 $49.80 $27.38 4
2016-12-15 $49.80 $49.80 $49.80 $49.80 $27.38 0
2016-12-14 $49.80 $49.80 $49.80 $49.80 $27.38 104
2016-12-13 $50.05 $50.05 $50.05 $50.05 $27.52 1,196
2016-12-12 $47.88 $47.88 $47.88 $47.88 $26.32 65,000
2016-12-09 $47.88 $47.88 $47.88 $47.88 $26.32 300
2016-12-08 $48.76 $48.76 $48.76 $48.76 $26.81 0
2016-12-07 $48.76 $48.76 $48.76 $48.76 $26.81 531
2016-12-06 $48.07 $48.07 $48.07 $48.07 $26.43 112,216
2016-12-05 $47.25 $47.25 $47.25 $47.25 $25.98 7
2016-12-02 $46.90 $47.25 $46.90 $47.25 $25.98 1,570
2016-12-01 $47.16 $47.16 $47.16 $47.16 $25.93 0
2016-11-30 $47.16 $47.16 $47.16 $47.16 $25.93 933
2016-11-29 $46.68 $46.68 $46.20 $46.25 $25.43 460,290
2016-11-28 $46.10 $46.10 $46.10 $46.10 $25.34 120,187
2016-11-25 $46.14 $46.14 $46.14 $46.14 $25.37 381,000
2016-11-23 $46.14 $46.14 $46.14 $46.14 $25.37 124
2016-11-22 $46.29 $46.29 $46.29 $46.29 $25.45 0
2016-11-21 $46.29 $46.29 $46.29 $46.29 $25.45 0
2016-11-18 $46.29 $46.29 $46.29 $46.29 $25.45 200
2016-11-17 $46.29 $46.29 $46.29 $46.29 $25.45 90
2016-11-16 $46.29 $46.29 $46.29 $46.29 $25.45 86,466
2016-11-15 $46.20 $46.20 $46.20 $46.20 $25.40 3,726
2016-11-14 $44.75 $44.77 $44.75 $44.77 $24.61 882
2016-11-11 $46.75 $46.75 $46.75 $46.75 $25.70 1,630
2016-11-10 $46.75 $46.75 $46.75 $46.75 $25.70 0
2016-11-09 $46.75 $46.75 $46.75 $46.75 $25.70 2
2016-11-08 $46.75 $46.75 $46.75 $46.75 $25.70 20
2016-11-07 $47.00 $47.00 $46.75 $46.75 $25.70 753
2016-11-04 $46.40 $46.40 $46.40 $46.40 $25.51 2,803
2016-11-03 $46.99 $47.00 $46.99 $47.00 $25.84 49,696
2016-11-02 $47.25 $47.25 $46.45 $46.45 $25.54 1,500
2016-11-01 $47.41 $47.41 $47.41 $47.41 $26.06 2,208
2016-10-31 $47.50 $47.50 $47.50 $47.50 $26.11 0
2016-10-28 $47.50 $47.50 $47.50 $47.50 $26.11 203
2016-10-27 $47.66 $47.66 $47.66 $47.66 $26.20 3
2016-10-26 $47.66 $47.66 $47.66 $47.66 $26.20 159
2016-10-25 $48.99 $48.99 $48.99 $48.99 $26.93 130,006
2016-10-24 $48.73 $48.99 $48.73 $48.99 $26.93 522
2016-10-21 $47.95 $47.95 $47.95 $47.95 $26.36 20,300
2016-10-20 $47.95 $47.95 $47.95 $47.95 $26.36 0
2016-10-19 $47.95 $47.95 $47.95 $47.95 $26.36 100
2016-10-18 $49.00 $49.00 $49.00 $49.00 $26.94 0
2016-10-17 $49.00 $49.00 $49.00 $49.00 $26.94 12
2016-10-14 $49.00 $49.00 $49.00 $49.00 $26.94 2,650
2016-10-13 $48.50 $48.50 $48.50 $48.50 $26.66 0
2016-10-12 $48.50 $48.50 $48.50 $48.50 $26.66 0
2016-10-11 $48.50 $48.50 $48.50 $48.50 $26.66 183
2016-10-10 $47.50 $47.50 $47.50 $47.50 $26.11 0
2016-10-07 $47.50 $47.50 $47.50 $47.50 $26.11 300
2016-10-06 $47.80 $47.80 $47.80 $47.80 $26.28 275
2016-10-05 $47.67 $47.67 $47.67 $47.67 $26.21 0
2016-10-04 $47.67 $47.67 $47.67 $47.67 $26.21 194,513
2016-10-03 $47.50 $47.50 $47.07 $47.07 $25.88 975
2016-09-30 $47.01 $47.01 $47.01 $47.01 $25.84 0
2016-09-29 $47.01 $47.01 $47.01 $47.01 $25.84 94
2016-09-28 $45.33 $47.01 $45.33 $47.01 $25.84 162,787
2016-09-27 $45.05 $45.05 $45.05 $45.05 $24.77 700
2016-09-26 $47.20 $47.20 $47.20 $47.20 $25.60 0
2016-09-23 $47.75 $47.75 $47.20 $47.20 $25.60 754
2016-09-22 $44.90 $44.90 $44.90 $44.90 $24.35 0
2016-09-21 $44.90 $44.90 $44.90 $44.90 $24.35 0
2016-09-20 $44.90 $44.90 $44.90 $44.90 $24.35 0
2016-09-19 $44.90 $44.90 $44.90 $44.90 $24.35 0
2016-09-16 $44.90 $44.90 $44.90 $44.90 $24.35 68,760
2016-09-15 $46.15 $46.15 $46.15 $46.15 $25.03 1,566
2016-09-14 $47.90 $47.90 $47.90 $47.90 $25.98 0
2016-09-13 $47.90 $47.90 $47.90 $47.90 $25.98 0
2016-09-12 $47.90 $47.90 $47.90 $47.90 $25.98 240
2016-09-09 $49.55 $49.55 $49.55 $49.55 $26.88 0
2016-09-08 $49.55 $49.55 $49.55 $49.55 $26.88 0
2016-09-07 $49.55 $49.55 $49.55 $49.55 $26.88 20,107
2016-09-06 $49.05 $49.05 $49.05 $49.05 $26.61 1,675
2016-09-02 $47.10 $47.10 $47.10 $47.10 $25.55 0
2016-09-01 $47.10 $47.10 $47.10 $47.10 $25.55 7,456
2016-08-31 $47.40 $47.40 $47.40 $47.40 $25.71 30
2016-08-30 $47.40 $47.40 $47.40 $47.40 $25.71 0
2016-08-29 $47.40 $47.40 $47.40 $47.40 $25.71 1,018
2016-08-26 $47.55 $47.55 $47.55 $47.55 $25.79 0
2016-08-25 $47.55 $47.55 $47.55 $47.55 $25.79 86
2016-08-24 $47.70 $47.70 $47.55 $47.55 $25.79 669
2016-08-23 $47.50 $47.50 $47.50 $47.50 $25.76 0
2016-08-22 $47.50 $47.50 $47.50 $47.50 $25.76 275
2016-08-19 $48.81 $48.81 $48.34 $48.34 $26.22 478
2016-08-18 $48.50 $48.50 $48.50 $48.50 $26.31 30,000
2016-08-17 $48.50 $48.50 $48.50 $48.50 $26.31 238
2016-08-16 $49.21 $49.21 $49.21 $49.21 $26.69 380
2016-08-15 $47.28 $47.28 $47.28 $47.28 $25.65 0
2016-08-12 $47.28 $47.28 $47.28 $47.28 $25.65 0
2016-08-11 $47.28 $47.28 $47.28 $47.28 $25.65 0
2016-08-10 $47.28 $47.28 $47.28 $47.28 $25.65 63
2016-08-09 $47.28 $47.28 $47.28 $47.28 $25.65 0
2016-08-08 $47.28 $47.28 $47.28 $47.28 $25.65 103
2016-08-05 $46.07 $46.07 $46.07 $46.07 $24.99 0
2016-08-04 $46.07 $46.07 $46.07 $46.07 $24.99 137,183
2016-08-03 $46.07 $46.07 $46.07 $46.07 $24.99 820
2016-08-02 $46.85 $46.85 $46.85 $46.85 $25.41 0
2016-08-01 $46.85 $46.85 $46.85 $46.85 $25.41 0
2016-07-29 $46.85 $46.85 $46.85 $46.85 $25.41 8
2016-07-28 $46.85 $46.85 $46.85 $46.85 $25.41 2,193
2016-07-27 $46.30 $46.30 $46.30 $46.30 $25.11 400
2016-07-26 $46.05 $46.05 $46.00 $46.00 $24.95 754
2016-07-25 $47.40 $47.40 $47.40 $47.40 $25.71 95
2016-07-22 $47.40 $47.40 $47.40 $47.40 $25.71 600
2016-07-21 $47.40 $47.40 $47.40 $47.40 $25.71 303
2016-07-20 $46.80 $46.80 $46.80 $46.80 $25.38 530
2016-07-19 $47.35 $47.35 $47.35 $47.35 $25.68 304
2016-07-18 $48.15 $48.15 $48.15 $48.15 $26.12 0
2016-07-15 $48.15 $48.15 $48.15 $48.15 $26.12 1,934
2016-07-14 $48.25 $48.25 $48.25 $48.25 $26.17 60
2016-07-13 $48.25 $48.25 $48.25 $48.25 $26.17 0
2016-07-12 $48.25 $48.25 $48.25 $48.25 $26.17 202
2016-07-11 $45.79 $45.79 $45.79 $45.79 $24.84 0
2016-07-08 $45.79 $45.79 $45.79 $45.79 $24.84 3
2016-07-07 $45.79 $45.79 $45.79 $45.79 $24.84 0
2016-07-06 $45.85 $45.85 $45.79 $45.79 $24.84 1,616
2016-07-05 $47.37 $47.37 $47.37 $47.37 $25.69 0
2016-07-01 $47.37 $47.37 $47.37 $47.37 $25.69 10
2016-06-30 $47.37 $47.37 $47.37 $47.37 $25.69 560
2016-06-29 $45.35 $45.35 $45.35 $45.35 $24.60 8
2016-06-28 $45.45 $45.45 $45.35 $45.35 $24.60 448
2016-06-27 $44.45 $44.45 $43.70 $43.70 $23.70 49,673
2016-06-24 $44.24 $44.24 $44.24 $44.24 $24.00 176
2016-06-23 $48.45 $48.45 $48.45 $48.45 $26.28 0
2016-06-22 $48.45 $48.45 $48.45 $48.45 $26.28 298
2016-06-21 $45.25 $45.25 $45.25 $45.25 $24.54 0
2016-06-20 $45.25 $45.25 $45.25 $45.25 $24.54 50,057
2016-06-17 $45.25 $45.25 $45.25 $45.25 $24.54 0
2016-06-16 $44.55 $45.25 $44.55 $45.25 $24.54 421
2016-06-15 $45.03 $45.03 $45.03 $45.03 $24.42 107,922
2016-06-14 $44.44 $45.03 $44.40 $45.03 $24.42 751,121
2016-06-13 $44.44 $47.00 $44.40 $47.00 $25.49 0
2016-06-10 $47.00 $47.00 $47.00 $47.00 $25.49 792
2016-06-09 $49.10 $49.10 $49.10 $49.10 $26.63 0
2016-06-08 $49.10 $49.10 $49.10 $49.10 $26.63 0
2016-06-07 $49.10 $49.10 $49.10 $49.10 $26.63 456
2016-06-06 $47.55 $47.55 $47.55 $47.55 $25.79 0
2016-06-03 $47.55 $47.55 $47.55 $47.55 $25.46 121
2016-06-02 $49.18 $49.18 $49.18 $49.18 $26.34 0
2016-06-01 $49.18 $49.18 $49.18 $49.18 $26.34 0
2016-05-31 $49.18 $49.18 $49.18 $49.18 $26.34 12,122
2016-05-27 $48.34 $48.34 $48.34 $48.34 $25.89 350
2016-05-26 $47.65 $47.65 $47.65 $47.65 $25.52 1
2016-05-25 $47.65 $47.65 $47.65 $47.65 $25.52 0
2016-05-24 $47.65 $47.65 $47.65 $47.65 $25.52 0
2016-05-23 $47.65 $47.65 $47.65 $47.65 $25.52 2,352
2016-05-20 $47.78 $47.78 $47.65 $47.65 $25.52 609
2016-05-19 $47.16 $47.16 $46.80 $46.80 $25.06 974
2016-05-18 $47.95 $47.95 $47.95 $47.95 $25.68 0
2016-05-17 $47.95 $47.95 $47.95 $47.95 $25.68 0
2016-05-16 $47.95 $47.95 $47.95 $47.95 $25.68 0
2016-05-13 $47.95 $47.95 $47.95 $47.95 $25.68 0
2016-05-12 $47.95 $47.95 $47.95 $47.95 $25.68 0
2016-05-11 $47.95 $47.95 $47.95 $47.95 $25.68 121
2016-05-10 $48.05 $48.05 $48.05 $48.05 $25.73 200,147
2016-05-09 $47.49 $47.49 $47.49 $47.49 $25.43 465
2016-05-06 $48.00 $48.00 $48.00 $48.00 $25.71 0
2016-05-05 $48.00 $48.00 $48.00 $48.00 $25.71 0
2016-05-04 $48.00 $48.00 $48.00 $48.00 $25.71 100,816
2016-05-03 $48.85 $48.85 $48.85 $48.85 $26.16 477
2016-05-02 $50.40 $50.40 $50.40 $50.40 $26.99 0
2016-04-29 $50.40 $50.40 $50.40 $50.40 $26.99 1,150
2016-04-28 $50.40 $50.40 $50.40 $50.40 $26.99 230
2016-04-27 $50.00 $50.00 $50.00 $50.00 $26.78 1,124
2016-04-26 $49.09 $49.09 $48.95 $48.95 $26.21 310
2016-04-25 $48.93 $48.95 $48.93 $48.95 $26.21 40,149
2016-04-22 $48.80 $48.80 $48.80 $48.80 $26.13 0
2016-04-21 $48.80 $48.80 $48.80 $48.80 $26.13 0
2016-04-20 $48.49 $48.80 $48.49 $48.80 $26.13 367
2016-04-19 $47.60 $47.60 $47.60 $47.60 $25.49 12
2016-04-18 $47.60 $47.60 $47.60 $47.60 $25.49 0
2016-04-15 $47.60 $47.60 $47.60 $47.60 $25.49 258
2016-04-14 $47.35 $47.35 $47.35 $47.35 $25.36 8
2016-04-13 $47.39 $47.39 $47.35 $47.35 $25.36 472
2016-04-12 $46.15 $46.15 $46.15 $46.15 $24.72 162
2016-04-11 $43.75 $43.75 $43.75 $43.75 $23.43 0
2016-04-08 $43.75 $43.75 $43.75 $43.75 $23.43 0
2016-04-07 $43.99 $43.99 $43.75 $43.75 $23.43 10,207
2016-04-06 $43.15 $43.15 $43.15 $43.15 $23.11 0
2016-04-05 $43.15 $43.15 $43.15 $43.15 $23.11 125
2016-04-04 $44.66 $44.66 $44.66 $44.66 $23.92 508,870
2016-04-01 $45.99 $45.99 $45.99 $45.99 $24.63 350,000
2016-03-31 $45.99 $45.99 $45.99 $45.99 $24.63 91
2016-03-30 $45.99 $45.99 $45.99 $45.99 $24.63 364
2016-03-29 $44.40 $44.40 $44.40 $44.40 $23.78 100,000
2016-03-28 $44.40 $44.40 $44.40 $44.40 $23.78 0
2016-03-24 $44.40 $44.40 $44.40 $44.40 $23.78 580
2016-03-23 $45.75 $45.75 $45.75 $45.75 $24.50 0
2016-03-22 $45.75 $45.75 $45.75 $45.75 $24.50 0
2016-03-21 $46.51 $46.51 $45.75 $45.75 $24.50 600,131
2016-03-18 $48.45 $48.45 $48.45 $48.45 $25.61 14,200
2016-03-17 $48.45 $48.45 $48.45 $48.45 $25.61 10,000
2016-03-16 $46.06 $46.06 $46.06 $46.06 $24.34 5,000
2016-03-15 $45.82 $45.82 $45.82 $45.82 $24.22 120
2016-03-14 $45.97 $45.97 $45.97 $45.97 $24.29 14,100
2016-03-11 $45.97 $45.97 $45.97 $45.97 $24.29 0
2016-03-10 $45.97 $45.97 $45.97 $45.97 $24.29 0
2016-03-09 $45.97 $45.97 $45.97 $45.97 $24.29 167
2016-03-08 $45.97 $45.97 $45.97 $45.97 $24.29 174
2016-03-07 $45.97 $45.97 $45.97 $45.97 $24.29 200,075
2016-03-04 $45.97 $45.97 $45.97 $45.97 $24.29 13
2016-03-03 $45.97 $45.97 $45.97 $45.97 $24.29 133
2016-03-02 $44.76 $44.76 $44.76 $44.76 $23.66 1,632
2016-03-01 $43.74 $43.74 $43.74 $43.74 $23.12 0
2016-02-29 $43.74 $43.74 $43.74 $43.74 $23.12 0
2016-02-26 $43.74 $43.74 $43.74 $43.74 $23.12 0
2016-02-25 $43.74 $43.74 $43.74 $43.74 $23.12 723
2016-02-24 $43.63 $43.63 $43.63 $43.63 $23.06 0
2016-02-23 $45.20 $45.20 $43.63 $43.63 $23.06 573
2016-02-22 $44.72 $44.72 $44.72 $44.72 $23.63 228
2016-02-19 $44.21 $44.21 $43.93 $43.93 $23.22 1,313,638
2016-02-18 $43.48 $43.48 $43.48 $43.48 $22.98 0
2016-02-17 $43.48 $43.48 $43.48 $43.48 $22.98 791
2016-02-16 $41.43 $41.43 $41.43 $41.43 $21.89 20,000
2016-02-12 $41.61 $41.88 $41.30 $41.43 $21.89 361,464
2016-02-11 $40.84 $40.84 $40.84 $40.84 $21.58 20,001
2016-02-10 $41.27 $41.27 $40.84 $40.84 $21.58 49,437
2016-02-09 $41.28 $41.28 $41.28 $41.28 $21.82 714,559
2016-02-08 $43.62 $43.62 $43.62 $43.62 $23.05 795,000
2016-02-05 $43.61 $43.62 $43.61 $43.62 $23.05 60,010
2016-02-04 $43.46 $43.46 $43.46 $43.46 $22.97 23,006
2016-02-03 $43.46 $43.46 $43.46 $43.46 $22.97 23,000
2016-02-02 $43.46 $43.46 $43.46 $43.46 $22.97 0
2016-02-01 $43.46 $43.46 $43.46 $43.46 $22.97 50,000
2016-01-29 $43.81 $43.81 $43.81 $43.81 $23.15 365,000
2016-01-28 $43.81 $43.81 $43.81 $43.81 $23.15 134
2016-01-27 $43.60 $43.70 $43.36 $43.36 $22.92 163,252
2016-01-26 $41.55 $41.55 $41.55 $41.55 $21.96 877
2016-01-25 $41.39 $41.55 $41.39 $41.55 $21.96 10,200
2016-01-22 $39.71 $39.71 $39.71 $39.71 $20.99 40,005
2016-01-21 $39.71 $39.71 $39.71 $39.71 $20.99 26,373
2016-01-20 $39.48 $39.55 $39.48 $39.55 $20.90 494
2016-01-19 $40.98 $40.98 $40.98 $40.98 $21.65 97
2016-01-15 $40.98 $40.98 $40.98 $40.98 $21.65 75,010
2016-01-14 $42.50 $42.50 $41.90 $42.20 $22.30 835
2016-01-13 $40.91 $40.91 $40.50 $40.50 $21.40 200
2016-01-12 $41.45 $41.45 $41.45 $41.45 $21.91 0
2016-01-11 $41.45 $41.45 $41.45 $41.45 $21.91 125
2016-01-08 $42.18 $42.18 $42.18 $42.18 $22.29 98
2016-01-07 $42.10 $42.18 $42.04 $42.18 $22.29 534
2016-01-06 $42.63 $42.63 $42.63 $42.63 $22.53 210
2016-01-05 $44.20 $44.20 $44.20 $44.20 $23.36 0
2016-01-04 $44.20 $44.20 $44.20 $44.20 $23.36 5,510
2015-12-31 $44.67 $44.67 $44.67 $44.67 $23.61 3,168
2015-12-30 $44.89 $44.89 $44.89 $44.89 $23.72 0
2015-12-29 $44.89 $44.89 $44.89 $44.89 $23.72 0
2015-12-28 $44.89 $44.89 $44.89 $44.89 $23.72 159
2015-12-24 $46.16 $46.20 $45.57 $45.99 $24.31 20,574
2015-12-23 $45.66 $45.66 $45.66 $45.66 $24.13 200
2015-12-22 $44.30 $44.48 $44.30 $44.48 $23.51 1,918
2015-12-21 $44.95 $44.95 $44.95 $44.95 $23.76 700
2015-12-18 $45.04 $45.29 $44.95 $44.95 $23.44 700
2015-12-17 $45.90 $45.90 $45.90 $45.90 $23.93 285
2015-12-16 $45.77 $45.77 $45.50 $45.50 $23.72 2,120
2015-12-15 $45.90 $45.90 $45.90 $45.90 $23.93 397
2015-12-14 $45.75 $45.75 $45.75 $45.75 $23.85 1,132
2015-12-11 $45.92 $45.92 $45.75 $45.75 $23.85 1,132
2015-12-10 $46.84 $46.84 $46.84 $46.84 $24.42 184
2015-12-09 $46.92 $46.92 $46.92 $46.92 $24.46 100
2015-12-08 $48.22 $48.22 $48.22 $48.22 $25.14 0
2015-12-07 $48.22 $48.22 $48.22 $48.22 $25.14 0
2015-12-04 $48.22 $48.22 $48.22 $48.22 $25.14 1,413
2015-12-03 $48.08 $48.45 $48.08 $48.22 $25.14 1,413
2015-12-02 $49.32 $49.32 $49.09 $49.26 $25.68 1,170
2015-12-01 $49.60 $49.60 $49.60 $49.60 $25.86 0
2015-11-30 $49.60 $49.60 $49.60 $49.60 $25.86 2,000
2015-11-27 $48.80 $48.80 $48.80 $48.80 $25.45 7,913
2015-11-25 $48.80 $48.80 $48.80 $48.80 $25.45 36,339
2015-11-24 $48.71 $48.80 $48.71 $48.80 $25.45 36,339
2015-11-23 $48.41 $48.41 $48.41 $48.41 $25.24 350
2015-11-20 $49.04 $49.04 $49.04 $49.04 $25.57 203
2015-11-19 $49.46 $50.60 $49.45 $50.60 $26.38 1,288
2015-11-18 $49.53 $49.53 $49.20 $49.20 $25.65 2,188
2015-11-17 $48.69 $48.69 $48.69 $48.69 $25.39 357
2015-11-16 $49.51 $49.51 $49.51 $49.51 $25.82 82,375
2015-11-13 $49.51 $49.51 $49.51 $49.51 $25.82 0
2015-11-12 $49.51 $49.51 $49.51 $49.51 $25.82 0
2015-11-11 $49.51 $49.51 $49.51 $49.51 $25.82 69,928
2015-11-10 $49.80 $49.80 $49.80 $49.80 $25.97 6
2015-11-09 $49.80 $49.80 $49.80 $49.80 $25.97 3,575
2015-11-06 $50.35 $50.56 $50.35 $50.56 $26.36 0
2015-11-05 $50.35 $50.56 $50.35 $50.56 $26.36 0
2015-11-04 $50.35 $50.56 $50.35 $50.56 $26.36 744
2015-11-03 $50.45 $50.45 $50.45 $50.45 $26.31 62,419
2015-11-02 $50.94 $50.94 $50.71 $50.71 $26.44 11
2015-10-30 $50.94 $50.94 $50.71 $50.71 $26.44 0
2015-10-29 $50.94 $50.94 $50.71 $50.71 $26.44 0
2015-10-28 $50.94 $50.94 $50.71 $50.71 $26.44 0
2015-10-27 $50.94 $50.94 $50.71 $50.71 $26.44 16
2015-10-26 $50.94 $50.94 $50.71 $50.71 $26.44 119,325
2015-10-23 $50.94 $50.94 $50.71 $50.71 $26.44 0
2015-10-22 $50.94 $50.94 $50.71 $50.71 $26.44 10
2015-10-21 $50.94 $50.94 $50.71 $50.71 $26.44 660
2015-10-20 $50.47 $50.47 $50.47 $50.47 $26.32 52,003
2015-10-19 $51.66 $51.66 $51.66 $51.66 $26.94 0
2015-10-16 $51.66 $51.66 $51.66 $51.66 $26.94 0
2015-10-15 $51.66 $51.66 $51.66 $51.66 $26.94 0
2015-10-14 $51.66 $51.66 $51.66 $51.66 $26.94 100
2015-10-13 $52.18 $52.18 $52.18 $52.18 $27.21 0
2015-10-12 $52.18 $52.18 $52.18 $52.18 $27.21 0
2015-10-09 $52.18 $52.18 $52.18 $52.18 $27.21 44,000
2015-10-08 $51.15 $51.15 $51.15 $51.15 $26.67 100
2015-10-07 $48.41 $48.41 $47.81 $47.81 $24.93 0
2015-10-06 $48.41 $48.41 $47.81 $47.81 $24.93 18
2015-10-05 $48.41 $48.41 $47.81 $47.81 $24.93 200
2015-10-02 $46.94 $46.94 $46.75 $46.75 $24.38 10,100
2015-10-01 $44.90 $44.90 $44.90 $44.90 $23.41 501
2015-09-30 $44.60 $44.60 $44.60 $44.60 $23.26 309
2015-09-29 $46.25 $46.25 $46.03 $46.03 $24.00 10
2015-09-28 $46.25 $46.25 $46.03 $46.03 $24.00 1,504
2015-09-25 $46.25 $46.25 $46.03 $46.03 $23.69 0
2015-09-24 $46.25 $46.25 $46.03 $46.03 $23.69 0
2015-09-23 $46.25 $46.25 $46.03 $46.03 $23.69 0
2015-09-22 $46.25 $46.25 $46.03 $46.03 $23.69 0
2015-09-21 $46.25 $46.25 $46.03 $46.03 $23.69 4
2015-09-18 $46.25 $46.25 $46.03 $46.03 $23.69 231,763
2015-09-17 $47.71 $47.71 $47.21 $47.21 $24.29 100,720
2015-09-16 $47.67 $47.75 $47.55 $47.55 $24.47 250,000
2015-09-15 $46.22 $46.23 $46.22 $46.23 $23.79 350,000
2015-09-14 $44.77 $44.77 $44.77 $44.77 $23.04 0
2015-09-11 $44.77 $44.77 $44.77 $44.77 $23.04 744
2015-09-10 $44.50 $44.50 $44.50 $44.50 $22.90 81
2015-09-09 $44.50 $44.50 $44.50 $44.50 $22.90 0
2015-09-08 $44.50 $44.50 $44.50 $44.50 $22.90 0
2015-09-04 $44.50 $44.50 $44.50 $44.50 $22.90 500
2015-09-03 $45.80 $45.80 $45.80 $45.80 $23.57 0
2015-09-02 $45.80 $45.80 $45.80 $45.80 $23.57 0
2015-09-01 $45.80 $45.80 $45.80 $45.80 $23.57 100
2015-08-31 $45.65 $45.65 $45.65 $45.65 $23.49 100
2015-08-28 $44.96 $44.96 $44.96 $44.96 $23.14 0
2015-08-27 $44.95 $44.96 $44.75 $44.96 $23.14 1,641
2015-08-26 $44.30 $44.30 $42.03 $42.71 $21.98 785
2015-08-25 $45.16 $45.16 $42.75 $42.75 $22.00 401,280

TotalEnergies SE (TTFNF) News Headlines

Recent TotalEnergies SE (TTFNF) News
Similar Companies to TotalEnergies SE (TTFNF) 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.