L · 0OHK.L

Stolt-Nielsen Limited

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Marine Shipping
Headquarters: London WC2B 4HN
Website: stolt-nielsen.com

Price · as of 2026-09-07

$318.00

Market cap 17.85B

Price history

Weekly OHLC price history for 0OHK.L, USD per share
Week	Open	High	Low	Close	Volume
Nov 5, 2007 – Nov 8, 2007	$49.73	$49.73	$49.18	$49.18	7,050
Nov 12, 2007 – Nov 14, 2007	$48.64	$48.68	$47.99	$48.11	6,905
Nov 26, 2007 – Nov 29, 2007	$44.48	$44.48	$44.48	$44.48	5,800
Dec 3, 2007 – Dec 5, 2007	$54.25	$54.25	$48.25	$48.44	59,174
Dec 10, 2007 – Dec 14, 2007	$49.86	$51.71	$49.46	$51.40	32,502
Dec 17, 2007 – Dec 21, 2007	$51.24	$51.24	$49.13	$49.62	1,570
Dec 24, 2007 – Dec 28, 2007	$52.03	$52.53	$52.03	$52.53	260
Dec 31, 2007 – Jan 3, 2008	$51.28	$51.28	$51.28	$51.28	197
Jan 7, 2008 – Jan 11, 2008	$51.08	$51.08	$46.37	$46.95	108,420
Jan 14, 2008 – Jan 18, 2008	$45.99	$45.99	$42.16	$43.21	23,894
Jan 21, 2008 – Jan 25, 2008	$42.81	$44.27	$41.18	$44.27	151
Jan 28, 2008 – Feb 1, 2008	$43.78	$44.75	$42.32	$44.59	100,905
Feb 4, 2008 – Feb 8, 2008	$49.13	$49.13	$44.25	$44.25	33,024
Feb 11, 2008 – Feb 15, 2008	$45.10	$50.43	$45.10	$48.97	36,669
Feb 18, 2008 – Feb 22, 2008	$48.48	$48.48	$45.16	$45.40	14,550
Feb 25, 2008 – Feb 29, 2008	$45.72	$45.72	$42.21	$42.21	8,618
Mar 3, 2008 – Mar 7, 2008	$39.32	$39.32	$35.67	$35.67	24,351
Mar 10, 2008 – Mar 12, 2008	$34.60	$34.60	$34.46	$34.46	4,606
Mar 17, 2008 – Mar 19, 2008	$32.40	$33.08	$32.40	$33.08	4,050
Mar 24, 2008 – Mar 26, 2008	$35.19	$35.19	$33.73	$33.73	22,507
Mar 31, 2008 – Apr 4, 2008	$35.51	$36.97	$35.51	$36.27	11,779
Apr 7, 2008 – Apr 11, 2008	$36.48	$36.81	$36.48	$36.81	1,095
Apr 14, 2008 – Apr 16, 2008	$35.83	$36.32	$35.83	$36.32	32
Apr 21, 2008 – Apr 22, 2008	$38.91	$38.91	$38.59	$38.59	12,523
Apr 28, 2008 – May 2, 2008	$37.46	$37.46	$37.13	$37.29	102
May 5, 2008 – May 8, 2008	$36.97	$36.97	$36.97	$36.97	100
May 19, 2008 – May 21, 2008	$41.82	$41.82	$41.82	$41.82	4,677
May 26, 2008 – May 30, 2008	$39.70	$39.86	$38.75	$38.75	1,462
Jun 2, 2008 – Jun 6, 2008	$39.08	$39.08	$39.08	$39.08	550
Jun 9, 2008 – Jun 13, 2008	$38.43	$38.59	$38.43	$38.59	2,400
Jun 23, 2008 – Jun 27, 2008	$39.03	$39.03	$38.43	$38.43	1,900
Jun 30, 2008 – Jul 3, 2008	$37.65	$37.65	$37.46	$37.46	1,700
Jul 14, 2008 – Jul 16, 2008	$33.08	$33.40	$33.08	$33.40	180
Jul 21, 2008 – Jul 23, 2008	$33.56	$33.56	$33.48	$33.48	3,700
Jul 28, 2008 – Jul 29, 2008	$33.72	$33.72	$32.75	$32.75	250
Aug 4, 2008 – Aug 5, 2008	$32.53	$33.08	$32.53	$33.08	23,100
Aug 11, 2008 – Aug 13, 2008	$33.21	$33.21	$30.65	$30.65	2,770
Aug 18, 2008 – Aug 20, 2008	$30.16	$30.16	$30.16	$30.16	100
Aug 25, 2008 – Aug 28, 2008	$31.42	$31.42	$31.42	$31.42	1,900
Sep 1, 2008 – Sep 4, 2008	$30.78	$30.78	$29.19	$29.19	525
Sep 8, 2008 – Sep 10, 2008	$26.07	$26.07	$26.07	$26.07	850
Sep 15, 2008 – Sep 16, 2008	$24.46	$24.46	$24.46	$24.46	850
Sep 22, 2008 – Sep 25, 2008	$23.92	$24.42	$23.24	$24.42	1,400
Oct 13, 2008 – Oct 14, 2008	$21.57	$22.36	$21.57	$22.36	3,210
Oct 20, 2008 – Oct 22, 2008	$22.46	$22.46	$21.57	$21.57	16,600
Oct 27, 2008 – Oct 27, 2008	$17.59	$17.59	$17.37	$17.37	16,762
Nov 3, 2008 – Nov 6, 2008	$22.86	$22.86	$22.39	$22.39	3,280
Nov 10, 2008 – Nov 13, 2008	$25.29	$25.29	$22.46	$22.46	400
Nov 17, 2008 – Nov 21, 2008	$20.85	$20.85	$17.51	$17.51	416
Nov 24, 2008 – Nov 28, 2008	$19.30	$20.65	$19.30	$20.65	10,950
Dec 1, 2008 – Dec 5, 2008	$20.75	$20.75	$18.32	$19.62	335
Dec 8, 2008 – Dec 11, 2008	$18.65	$20.02	$18.65	$20.02	300
Dec 29, 2008 – Jan 2, 2009	$23.84	$23.84	$23.84	$23.84	3,580
Jan 5, 2009 – Jan 6, 2009	$25.15	$25.15	$25.15	$25.15	475
Jan 19, 2009 – Jan 22, 2009	$23.03	$23.20	$23.03	$23.20	2,540
Jan 26, 2009 – Jan 28, 2009	$23.84	$23.84	$23.84	$23.84	50
Mar 9, 2009 – Mar 13, 2009	$13.48	$13.48	$13.48	$13.48	800
Mar 16, 2009 – Mar 20, 2009	$14.54	$14.54	$14.54	$14.54	8,800
Apr 13, 2009 – Apr 15, 2009	$17.39	$17.39	$17.39	$17.39	4,730
Sep 27, 2010 – Sep 27, 2010	$30.35	$30.35	$30.35	$30.35	660
Feb 21, 2011 – Feb 24, 2011	$47.99	$47.99	$47.99	$47.99	264
Mar 14, 2011 – Mar 18, 2011	$40.37	$42.81	$40.37	$42.81	1,114
Jul 25, 2011 – Jul 28, 2011	$43.65	$44.49	$43.65	$44.17	6,029
Aug 8, 2011 – Aug 9, 2011	$35.67	$35.67	$35.67	$35.67	87
Oct 3, 2011 – Oct 6, 2011	$34.70	$34.70	$34.70	$34.70	45
Nov 7, 2011 – Nov 9, 2011	$35.35	$35.35	$35.35	$35.35	304
Nov 14, 2011 – Nov 17, 2011	$36.39	$36.39	$36.24	$36.24	8,006
Nov 21, 2011 – Nov 22, 2011	$35.19	$35.19	$35.19	$35.19	4,500
Nov 28, 2011 – Nov 30, 2011	$37.28	$37.28	$37.28	$37.28	1,493
Jul 2, 2012 – Jul 6, 2012	$32.75	$32.75	$32.75	$32.75	9
Jul 30, 2012 – Aug 3, 2012	$33.40	$33.40	$33.40	$33.40	2,121
Aug 6, 2012 – Aug 10, 2012	$33.84	$34.86	$33.84	$34.86	6,642
Aug 13, 2012 – Aug 14, 2012	$36.48	$36.48	$36.48	$36.48	200
Sep 3, 2012 – Sep 6, 2012	$34.37	$34.37	$34.21	$34.21	212
Sep 10, 2012 – Sep 13, 2012	$34.54	$34.54	$34.32	$34.32	4,102
Sep 24, 2012 – Sep 28, 2012	$35.35	$35.35	$35.35	$35.35	153
Oct 8, 2012 – Oct 11, 2012	$34.05	$34.05	$34.05	$34.05	157
Nov 5, 2012 – Nov 7, 2012	$33.24	$33.24	$33.24	$33.24	260
Nov 26, 2012 – Nov 30, 2012	$32.11	$32.11	$32.09	$32.09	1,160
Dec 17, 2012 – Dec 20, 2012	$36.48	$36.48	$36.48	$36.48	250
Jan 7, 2013 – Jan 10, 2013	$39.32	$39.32	$39.32	$39.32	12,000
Jan 21, 2013 – Jan 21, 2013	$37.29	$37.29	$37.29	$37.29	87
Feb 11, 2013 – Feb 13, 2013	$38.75	$38.75	$38.75	$38.75	350
Feb 18, 2013 – Feb 18, 2013	$37.78	$37.78	$37.78	$37.78	4
Feb 25, 2013 – Feb 26, 2013	$38.01	$38.01	$38.01	$38.01	9,375
Mar 4, 2013 – Mar 8, 2013	$37.21	$37.21	$37.21	$37.21	176
Mar 25, 2013 – Mar 25, 2013	$37.21	$37.21	$37.21	$37.21	35
Apr 1, 2013 – Apr 5, 2013	$37.78	$39.01	$37.29	$38.43	4,473
Apr 8, 2013 – Apr 12, 2013	$38.59	$38.59	$38.59	$38.59	327,000
Apr 15, 2013 – Apr 19, 2013	$37.70	$38.02	$37.70	$38.02	25,130
Apr 22, 2013 – Apr 22, 2013	$38.10	$38.10	$37.94	$37.94	215
Apr 29, 2013 – Apr 29, 2013	$36.00	$36.00	$36.00	$36.00	12,000
May 20, 2013 – May 24, 2013	$42.48	$42.48	$42.48	$42.48	62
May 27, 2013 – May 31, 2013	$45.08	$45.08	$45.08	$45.08	18
Jun 3, 2013 – Jun 7, 2013	$42.73	$42.81	$42.73	$42.81	4,500
Jun 17, 2013 – Jun 18, 2013	$43.61	$44.06	$43.61	$44.06	557
Jun 24, 2013 – Jun 25, 2013	$43.05	$43.05	$42.64	$42.64	53
Oct 21, 2013 – Oct 25, 2013	$54.81	$54.81	$54.81	$54.81	114
Oct 28, 2013 – Oct 30, 2013	$54.48	$54.48	$54.16	$54.32	546
Nov 4, 2013 – Nov 8, 2013	$56.75	$56.75	$56.75	$56.75	36
Nov 11, 2013 – Nov 15, 2013	$58.21	$58.21	$57.40	$58.05	2,708
Nov 25, 2013 – Nov 26, 2013	$53.83	$53.83	$53.35	$53.35	7,571
Dec 2, 2013 – Dec 6, 2013	$53.18	$54.09	$53.18	$53.59	19,330
Dec 9, 2013 – Dec 9, 2013	$54.16	$54.16	$54.16	$54.16	10,000
Jan 6, 2014 – Jan 10, 2014	$58.62	$58.62	$58.62	$58.62	5,000
Jan 20, 2014 – Jan 24, 2014	$59.51	$59.51	$57.80	$57.80	142
Jan 27, 2014 – Jan 29, 2014	$57.03	$58.21	$57.03	$58.21	1,275
Feb 3, 2014 – Feb 5, 2014	$60.32	$60.56	$60.16	$60.56	524
Feb 10, 2014 – Feb 11, 2014	$62.75	$62.75	$62.75	$62.75	18
Feb 24, 2014 – Feb 27, 2014	$60.16	$60.16	$59.14	$59.14	62
Mar 10, 2014 – Mar 10, 2014	$61.21	$61.21	$60.97	$60.97	379
Mar 17, 2014 – Mar 17, 2014	$57.48	$57.48	$57.48	$57.48	100
Mar 24, 2014 – Mar 28, 2014	$57.72	$57.72	$56.60	$56.60	2,155
Mar 31, 2014 – Apr 2, 2014	$58.29	$58.86	$57.48	$57.48	654
May 19, 2014 – May 23, 2014	$54.06	$54.06	$54.06	$54.06	300
Jun 9, 2014 – Jun 13, 2014	$53.02	$53.02	$51.48	$51.48	96
Jun 16, 2014 – Jun 19, 2014	$51.08	$51.08	$51.08	$51.08	223,000
Jun 30, 2014 – Jul 2, 2014	$50.51	$50.51	$50.51	$50.51	1
Jul 7, 2014 – Jul 7, 2014	$45.64	$45.64	$45.64	$45.64	7,025
Jul 14, 2014 – Jul 18, 2014	$45.24	$45.48	$45.24	$45.48	269
Jul 21, 2014 – Jul 22, 2014	$45.48	$45.56	$45.48	$45.56	310
Jul 28, 2014 – Jul 30, 2014	$45.48	$45.97	$45.40	$45.97	294
Aug 4, 2014 – Aug 8, 2014	$44.61	$44.61	$44.10	$44.10	912
Aug 18, 2014 – Aug 18, 2014	$44.83	$44.83	$44.83	$44.83	243
Sep 1, 2014 – Sep 1, 2014	$43.92	$43.92	$43.92	$43.92	116
Sep 8, 2014 – Sep 10, 2014	$43.77	$43.77	$43.45	$43.45	325
Sep 15, 2014 – Sep 19, 2014	$41.79	$42.00	$41.79	$42.00	88
Sep 22, 2014 – Sep 26, 2014	$42.72	$42.72	$39.62	$39.62	2,420
Sep 29, 2014 – Oct 2, 2014	$39.56	$40.86	$39.06	$39.73	4,538
Oct 6, 2014 – Oct 10, 2014	$40.05	$40.05	$37.74	$37.74	793
Oct 13, 2014 – Oct 14, 2014	$38.27	$38.27	$38.27	$38.27	71
Oct 20, 2014 – Oct 24, 2014	$39.56	$39.72	$38.91	$38.91	1,275
Dec 1, 2014 – Dec 3, 2014	$35.19	$35.19	$35.19	$35.19	550
Dec 8, 2014 – Dec 12, 2014	$36.81	$36.81	$36.15	$36.15	950
Dec 15, 2014 – Dec 16, 2014	$36.73	$36.73	$36.40	$36.64	96
Jan 5, 2015 – Jan 8, 2015	$40.18	$40.22	$40.07	$40.07	1,492
Jan 12, 2015 – Jan 14, 2015	$40.30	$40.54	$40.30	$40.54	957
Jan 19, 2015 – Jan 22, 2015	$41.02	$41.03	$40.62	$41.03	2,644
Jan 26, 2015 – Jan 29, 2015	$40.46	$40.46	$40.05	$40.08	914
Feb 2, 2015 – Feb 4, 2015	$40.33	$40.33	$39.88	$39.97	1,583
Feb 9, 2015 – Feb 11, 2015	$38.92	$38.92	$37.70	$37.70	1,628
Feb 16, 2015 – Feb 20, 2015	$40.53	$40.61	$40.29	$40.46	997
Feb 23, 2015 – Feb 27, 2015	$41.76	$41.76	$39.89	$39.89	50,264
Mar 2, 2015 – Mar 4, 2015	$40.13	$40.13	$39.77	$39.77	77
Mar 9, 2015 – Mar 13, 2015	$39.73	$40.62	$39.73	$40.62	3,286
Mar 16, 2015 – Mar 19, 2015	$40.51	$40.96	$40.51	$40.96	1,401
Mar 23, 2015 – Mar 26, 2015	$40.13	$40.29	$40.13	$40.29	236
Apr 6, 2015 – Apr 9, 2015	$40.88	$42.97	$40.54	$42.97	208
Apr 13, 2015 – Apr 15, 2015	$46.50	$46.50	$46.50	$46.50	2,452
Apr 20, 2015 – Apr 22, 2015	$45.40	$45.73	$45.40	$45.73	523
Apr 27, 2015 – Apr 30, 2015	$46.71	$46.71	$46.71	$46.71	60
May 4, 2015 – May 6, 2015	$46.96	$47.29	$46.38	$46.38	963
May 25, 2015 – May 28, 2015	$45.54	$45.54	$45.54	$45.54	12
Jun 8, 2015 – Jun 8, 2015	$44.79	$44.79	$44.79	$44.79	400
Jun 22, 2015 – Jun 22, 2015	$44.29	$44.29	$44.29	$44.29	100
Jul 6, 2015 – Jul 8, 2015	$45.21	$45.21	$44.21	$44.29	848
Jul 20, 2015 – Jul 24, 2015	$45.21	$45.21	$44.96	$44.96	367
Jul 27, 2015 – Jul 28, 2015	$44.12	$44.12	$43.62	$44.04	276
Aug 10, 2015 – Aug 13, 2015	$43.79	$43.79	$43.79	$43.79	9
Aug 17, 2015 – Aug 20, 2015	$42.45	$42.45	$42.12	$42.12	1,007
Aug 24, 2015 – Aug 25, 2015	$38.95	$39.28	$37.95	$39.20	436
Aug 31, 2015 – Sep 1, 2015	$41.37	$41.37	$41.37	$41.37	14
Sep 7, 2015 – Sep 9, 2015	$40.96	$40.96	$40.45	$40.62	158
Sep 28, 2015 – Sep 29, 2015	$40.37	$40.62	$39.71	$40.54	312
Nov 2, 2015 – Nov 6, 2015	$39.37	$39.37	$38.87	$38.87	4,931
Nov 9, 2015 – Nov 11, 2015	$39.01	$39.01	$37.95	$38.21	3,107
Nov 23, 2015 – Nov 27, 2015	$38.75	$39.96	$38.75	$39.96	584
Dec 7, 2015 – Dec 11, 2015	$37.82	$37.88	$37.62	$37.88	1,762
Dec 14, 2015 – Dec 18, 2015	$37.89	$37.89	$35.98	$35.98	30,755
Dec 21, 2015 – Dec 23, 2015	$35.39	$35.40	$35.39	$35.40	17,801
Dec 28, 2015 – Dec 29, 2015	$36.93	$36.93	$36.93	$36.93	250
Jan 4, 2016 – Jan 7, 2016	$35.45	$35.45	$34.50	$34.76	687
Jan 11, 2016 – Jan 13, 2016	$34.76	$35.20	$34.76	$35.20	349
Jan 18, 2016 – Jan 22, 2016	$33.42	$35.89	$32.94	$35.89	3,459
Jan 25, 2016 – Jan 29, 2016	$35.29	$36.50	$34.50	$34.50	2,420
Feb 1, 2016 – Feb 4, 2016	$33.86	$33.94	$31.73	$31.73	408
Feb 8, 2016 – Feb 12, 2016	$28.91	$30.47	$28.91	$30.47	7,925
Feb 15, 2016 – Feb 18, 2016	$29.91	$30.34	$29.29	$30.34	2,904
Feb 22, 2016 – Feb 23, 2016	$27.09	$28.00	$27.09	$28.00	818
Feb 29, 2016 – Mar 4, 2016	$28.05	$31.12	$28.05	$30.94	3,171
Mar 7, 2016 – Mar 11, 2016	$30.56	$31.05	$30.30	$30.34	2,237
Mar 14, 2016 – Mar 15, 2016	$30.25	$30.30	$30.21	$30.30	902
Mar 21, 2016 – Mar 23, 2016	$31.08	$31.34	$30.99	$31.34	1,034
Mar 28, 2016 – Apr 1, 2016	$31.30	$32.77	$31.21	$32.73	3,651
Apr 4, 2016 – Apr 7, 2016	$32.94	$35.37	$32.94	$35.37	873
Apr 25, 2016 – Apr 29, 2016	$39.01	$39.01	$38.38	$38.64	8,195
May 2, 2016 – May 6, 2016	$37.39	$39.37	$36.85	$39.10	12,486
May 9, 2016 – May 13, 2016	$39.37	$39.73	$39.19	$39.64	3,753
May 16, 2016 – May 20, 2016	$40.10	$41.63	$40.10	$41.63	2,434
May 30, 2016 – Jun 3, 2016	$42.08	$42.08	$41.36	$41.45	167
Jun 6, 2016 – Jun 9, 2016	$39.44	$39.44	$39.44	$39.44	1,334
Jun 13, 2016 – Jun 16, 2016	$35.06	$35.06	$35.06	$35.06	2,618
Jun 20, 2016 – Jun 21, 2016	$37.14	$37.14	$37.14	$37.14	359
Jun 27, 2016 – Jul 1, 2016	$36.39	$37.57	$35.12	$37.57	423
Jul 4, 2016 – Jul 8, 2016	$36.33	$37.11	$36.12	$37.11	1,016
Jul 11, 2016 – Jul 15, 2016	$37.75	$39.73	$37.75	$39.19	4,424
Jul 18, 2016 – Jul 21, 2016	$40.45	$40.45	$39.19	$39.19	1,586
Jul 25, 2016 – Jul 29, 2016	$36.94	$38.47	$36.68	$38.47	8,873
Aug 1, 2016 – Aug 4, 2016	$39.19	$39.91	$38.66	$39.91	1,606
Aug 8, 2016 – Aug 12, 2016	$41.54	$41.54	$40.46	$41.36	3,185
Aug 15, 2016 – Aug 19, 2016	$41.36	$41.72	$40.82	$41.54	2,057
Aug 22, 2016 – Aug 26, 2016	$39.01	$39.55	$37.91	$38.29	2,598
Aug 29, 2016 – Sep 2, 2016	$37.39	$38.09	$37.21	$37.91	5,683
Sep 5, 2016 – Sep 9, 2016	$38.11	$39.37	$37.93	$39.22	4,020
Sep 12, 2016 – Sep 16, 2016	$39.01	$39.01	$37.93	$38.66	21,271
Sep 19, 2016 – Sep 23, 2016	$39.55	$39.55	$38.29	$39.19	4,827
Sep 26, 2016 – Sep 30, 2016	$39.55	$39.55	$37.39	$37.57	5,199
Oct 3, 2016 – Oct 7, 2016	$38.11	$40.09	$37.20	$37.76	12,820
Oct 10, 2016 – Oct 14, 2016	$38.11	$38.47	$37.20	$37.20	7,382
Oct 17, 2016 – Oct 21, 2016	$37.38	$37.38	$36.66	$36.84	8,708
Oct 24, 2016 – Oct 28, 2016	$37.02	$37.56	$36.30	$37.20	7,445
Oct 31, 2016 – Nov 4, 2016	$36.84	$37.02	$36.03	$36.30	3,267
Nov 7, 2016 – Nov 11, 2016	$36.28	$36.33	$35.40	$36.33	10,740
Nov 14, 2016 – Nov 17, 2016	$36.85	$38.83	$36.12	$38.67	11,980
Nov 21, 2016 – Nov 25, 2016	$38.65	$39.31	$38.00	$38.37	9,123
Nov 28, 2016 – Dec 2, 2016	$38.00	$38.38	$37.62	$37.62	5,008
Dec 5, 2016 – Dec 9, 2016	$38.19	$39.69	$37.99	$39.62	6,149
Dec 12, 2016 – Dec 16, 2016	$39.51	$39.51	$38.75	$39.50	8,462
Dec 19, 2016 – Dec 22, 2016	$39.31	$40.07	$38.75	$40.07	9,382
Dec 26, 2016 – Dec 29, 2016	$41.38	$41.57	$40.07	$40.07	513
Jan 2, 2017 – Jan 6, 2017	$39.69	$39.88	$39.50	$39.80	7,137
Jan 9, 2017 – Jan 13, 2017	$40.26	$42.70	$39.88	$42.51	18,890
Jan 16, 2017 – Jan 20, 2017	$44.39	$50.22	$43.54	$49.28	98,273
Jan 23, 2017 – Jan 27, 2017	$49.28	$51.54	$48.16	$50.34	19,778
Jan 30, 2017 – Feb 3, 2017	$49.10	$50.60	$46.65	$50.42	36,767
Feb 6, 2017 – Feb 10, 2017	$48.72	$48.90	$47.02	$48.35	14,873
Feb 13, 2017 – Feb 17, 2017	$49.28	$50.03	$48.43	$48.72	32,080
Feb 20, 2017 – Feb 24, 2017	$48.72	$50.41	$48.53	$49.85	21,031
Feb 27, 2017 – Mar 3, 2017	$49.85	$53.23	$49.85	$51.35	5,230
Mar 6, 2017 – Mar 10, 2017	$51.55	$53.24	$51.55	$53.23	8,354
Mar 13, 2017 – Mar 17, 2017	$54.92	$56.43	$54.36	$55.30	9,188
Mar 20, 2017 – Mar 24, 2017	$54.92	$55.57	$53.42	$54.17	7,987
Mar 27, 2017 – Mar 31, 2017	$53.42	$54.92	$52.48	$54.77	16,068
Apr 3, 2017 – Apr 7, 2017	$54.93	$56.24	$52.49	$52.67	10,931
Apr 10, 2017 – Apr 12, 2017	$52.86	$53.79	$51.92	$52.46	7,735
Apr 17, 2017 – Apr 20, 2017	$52.29	$52.29	$50.97	$51.35	11,749
Apr 24, 2017 – Apr 28, 2017	$50.57	$52.13	$49.69	$51.48	10,332
May 1, 2017 – May 5, 2017	$51.67	$52.45	$49.73	$50.90	5,799
May 8, 2017 – May 12, 2017	$51.28	$51.28	$50.11	$50.63	10,182
May 15, 2017 – May 19, 2017	$49.53	$49.76	$47.59	$48.11	11,566
May 22, 2017 – May 26, 2017	$50.12	$50.70	$48.17	$48.30	8,438
May 29, 2017 – Jun 2, 2017	$48.17	$48.56	$47.01	$48.18	4,626
Jun 5, 2017 – Jun 9, 2017	$47.97	$48.36	$46.61	$47.00	2,301
Jun 12, 2017 – Jun 16, 2017	$47.21	$49.15	$45.26	$46.54	17,631
Jun 19, 2017 – Jun 23, 2017	$47.78	$47.78	$45.64	$46.03	9,824
Jun 26, 2017 – Jun 30, 2017	$46.62	$47.41	$45.04	$45.64	8,844
Jul 3, 2017 – Jul 7, 2017	$45.45	$45.45	$42.95	$43.90	19,805
Jul 10, 2017 – Jul 14, 2017	$42.92	$44.09	$42.75	$43.83	28,799
Jul 17, 2017 – Jul 21, 2017	$44.67	$44.87	$43.52	$44.32	29,041
Jul 24, 2017 – Jul 28, 2017	$45.64	$47.01	$45.06	$46.81	11,653
Jul 31, 2017 – Aug 4, 2017	$47.00	$47.00	$45.45	$45.84	12,029
Aug 7, 2017 – Aug 11, 2017	$45.85	$47.39	$44.49	$44.87	7,508
Aug 14, 2017 – Aug 18, 2017	$46.23	$46.42	$45.24	$45.84	9,566
Aug 21, 2017 – Aug 25, 2017	$45.64	$45.78	$44.48	$44.87	8,073
Aug 28, 2017 – Sep 1, 2017	$44.68	$45.45	$44.47	$45.45	7,271
Sep 4, 2017 – Sep 8, 2017	$44.87	$45.45	$44.48	$45.06	6,469
Sep 11, 2017 – Sep 15, 2017	$43.70	$45.06	$43.70	$44.67	11,021
Sep 18, 2017 – Sep 22, 2017	$44.67	$44.87	$44.09	$44.24	3,175
Sep 25, 2017 – Sep 29, 2017	$44.28	$46.62	$44.28	$46.36	6,937
Oct 2, 2017 – Oct 6, 2017	$45.84	$45.84	$44.29	$44.68	6,357
Oct 9, 2017 – Oct 13, 2017	$45.84	$47.79	$44.87	$44.87	15,459
Oct 16, 2017 – Oct 20, 2017	$45.06	$45.50	$44.28	$45.50	8,808
Oct 23, 2017 – Oct 27, 2017	$45.07	$45.07	$43.71	$43.81	23,813
Oct 30, 2017 – Nov 3, 2017	$44.09	$45.26	$43.71	$45.06	5,933
Nov 6, 2017 – Nov 10, 2017	$44.70	$45.07	$43.73	$43.90	6,399
Nov 13, 2017 – Nov 17, 2017	$44.10	$44.84	$40.99	$42.35	4,021
Nov 20, 2017 – Nov 24, 2017	$41.79	$41.98	$40.79	$41.32	3,964
Nov 27, 2017 – Dec 1, 2017	$41.47	$41.80	$40.81	$41.30	11,424
Dec 4, 2017 – Dec 8, 2017	$41.62	$42.19	$40.41	$40.41	6,996
Dec 11, 2017 – Dec 15, 2017	$41.20	$41.99	$39.62	$40.61	15,779
Dec 18, 2017 – Dec 22, 2017	$40.61	$43.19	$40.41	$42.39	7,735
Dec 25, 2017 – Dec 29, 2017	$42.79	$43.58	$42.79	$43.38	2,639
Jan 1, 2018 – Jan 5, 2018	$43.29	$44.29	$43.18	$43.18	1,188
Jan 8, 2018 – Jan 12, 2018	$44.80	$44.13	$42.83	$42.83	184
Jan 15, 2018 – Jan 19, 2018	$43.54	$43.54	$42.47	$42.47	1,762
Jan 22, 2018 – Jan 26, 2018	$42.63	$43.86	$42.39	$42.83	2,722
Jan 29, 2018 – Feb 2, 2018	$42.71	$42.71	$39.42	$39.42	2,418
Feb 5, 2018 – Feb 9, 2018	$40.13	$40.13	$36.73	$38.23	1,268
Feb 12, 2018 – Feb 16, 2018	$38.46	$40.07	$38.46	$40.07	4,204
Feb 19, 2018 – Feb 23, 2018	$40.15	$41.12	$40.15	$40.59	1,263
Feb 26, 2018 – Mar 1, 2018	$41.36	$41.68	$40.53	$40.73	2,987
Mar 5, 2018 – Mar 9, 2018	$40.59	$41.20	$40.43	$41.08	4,458
Mar 12, 2018 – Mar 16, 2018	$41.20	$41.28	$39.77	$39.77	15,227
Mar 19, 2018 – Mar 23, 2018	$39.97	$40.00	$37.87	$38.27	15,502
Mar 26, 2018 – Mar 29, 2018	$38.59	$38.59	$38.11	$38.11	23,490
Apr 2, 2018 – Apr 6, 2018	$39.12	$41.83	$38.69	$41.20	8,211
Apr 9, 2018 – Apr 13, 2018	$40.43	$41.83	$39.92	$41.76	27,285
Apr 16, 2018 – Apr 20, 2018	$41.37	$45.32	$41.37	$44.85	143,523
Apr 23, 2018 – Apr 27, 2018	$45.48	$46.11	$45.48	$46.11	121,250
Apr 30, 2018 – May 4, 2018	$45.79	$46.03	$45.71	$45.71	1,612
May 7, 2018 – May 11, 2018	$45.79	$46.03	$45.39	$45.59	2,277
May 14, 2018 – May 18, 2018	$44.94	$46.35	$44.94	$45.71	2,411
May 21, 2018 – May 25, 2018	$45.55	$45.95	$45.15	$45.39	70,400
May 28, 2018 – Jun 1, 2018	$45.38	$48.33	$45.38	$48.33	18,298
Jun 4, 2018 – Jun 8, 2018	$47.60	$50.54	$47.60	$49.81	8,843
Jun 11, 2018 – Jun 15, 2018	$49.57	$50.63	$49.57	$50.54	11,419
Jun 18, 2018 – Jun 22, 2018	$50.59	$50.59	$49.75	$50.43	5,226
Jun 25, 2018 – Jun 29, 2018	$49.34	$51.03	$48.93	$51.03	14,962
Jul 2, 2018 – Jul 6, 2018	$50.42	$52.16	$49.74	$51.42	9,293
Jul 9, 2018 – Jul 13, 2018	$51.39	$56.19	$51.23	$55.95	30,878
Jul 16, 2018 – Jul 20, 2018	$55.14	$56.35	$53.33	$56.35	11,074
Jul 23, 2018 – Jul 27, 2018	$56.47	$58.37	$56.03	$56.19	22,674
Jul 30, 2018 – Aug 3, 2018	$55.47	$57.68	$55.06	$55.87	5,939
Aug 6, 2018 – Aug 10, 2018	$55.71	$56.11	$53.81	$53.81	9,960
Aug 13, 2018 – Aug 17, 2018	$52.89	$54.61	$52.08	$53.25	5,802
Aug 20, 2018 – Aug 24, 2018	$54.05	$54.05	$53.33	$53.33	4,093
Aug 27, 2018 – Aug 31, 2018	$53.57	$54.82	$53.57	$54.82	3,525
Sep 3, 2018 – Sep 7, 2018	$54.21	$54.21	$51.47	$51.92	4,782
Sep 10, 2018 – Sep 14, 2018	$53.25	$53.25	$50.18	$50.18	8,920
Sep 17, 2018 – Sep 21, 2018	$50.43	$51.11	$48.61	$51.11	4,211
Sep 24, 2018 – Sep 28, 2018	$50.18	$51.39	$49.42	$50.02	1,617
Oct 1, 2018 – Oct 5, 2018	$49.74	$51.39	$48.25	$48.65	8,028
Oct 8, 2018 – Oct 12, 2018	$49.74	$49.74	$45.79	$45.79	7,300
Oct 15, 2018 – Oct 19, 2018	$46.96	$48.21	$45.87	$47.16	704
Oct 22, 2018 – Oct 26, 2018	$46.52	$47.16	$45.30	$45.71	1,147
Oct 29, 2018 – Nov 2, 2018	$45.79	$46.43	$45.47	$45.47	33,262
Nov 5, 2018 – Nov 9, 2018	$45.71	$45.95	$45.39	$45.39	23,864
Nov 12, 2018 – Nov 16, 2018	$45.02	$45.02	$42.81	$43.29	2,348
Nov 19, 2018 – Nov 23, 2018	$42.08	$42.08	$40.53	$41.92	8,977
Nov 26, 2018 – Nov 30, 2018	$43.21	$43.94	$42.15	$42.53	9,329
Dec 3, 2018 – Dec 7, 2018	$44.46	$44.46	$41.96	$41.96	1,250
Dec 10, 2018 – Dec 14, 2018	$42.06	$44.55	$41.98	$43.11	19,926
Dec 17, 2018 – Dec 21, 2018	$41.77	$42.58	$41.03	$41.03	6,990
Dec 24, 2018 – Dec 28, 2018	$41.03	$41.84	$40.76	$41.84	7,887
Dec 31, 2018 – Jan 4, 2019	$41.84	$44.80	$41.79	$44.10	6,541
Jan 7, 2019 – Jan 11, 2019	$43.86	$44.63	$42.95	$42.95	3,106
Jan 14, 2019 – Jan 18, 2019	$42.24	$43.93	$41.52	$43.93	3,199
Jan 21, 2019 – Jan 25, 2019	$43.77	$43.77	$42.46	$42.86	1,844
Jan 28, 2019 – Feb 1, 2019	$42.14	$42.66	$41.55	$41.55	1,572
Feb 4, 2019 – Feb 8, 2019	$41.61	$43.61	$41.22	$42.66	564
Feb 11, 2019 – Feb 15, 2019	$43.03	$44.51	$42.95	$44.02	3,692
Feb 18, 2019 – Feb 22, 2019	$44.18	$45.04	$43.60	$45.04	1,176
Feb 25, 2019 – Mar 1, 2019	$45.05	$48.33	$45.05	$47.14	2,150
Mar 4, 2019 – Mar 8, 2019	$46.65	$46.65	$43.85	$43.85	2,579
Mar 11, 2019 – Mar 15, 2019	$43.35	$44.72	$42.66	$42.95	4,815
Mar 18, 2019 – Mar 22, 2019	$41.61	$44.92	$41.61	$43.77	994
Mar 25, 2019 – Mar 29, 2019	$44.10	$45.08	$44.10	$44.92	2,514
Apr 1, 2019 – Apr 3, 2019	$45.17	$45.66	$44.73	$45.08	2,286
Apr 8, 2019 – Apr 9, 2019	$43.26	$43.44	$42.43	$42.43	2,980
Apr 22, 2019 – Apr 25, 2019	$44.08	$44.08	$44.08	$44.08	2,933
Apr 29, 2019 – May 2, 2019	$45.33	$45.33	$43.60	$43.60	1,280
May 6, 2019 – May 7, 2019	$43.36	$43.36	$43.36	$43.36	1,583
May 13, 2019 – May 16, 2019	$42.37	$43.85	$42.37	$43.85	2,314
May 20, 2019 – May 20, 2019	$43.19	$43.44	$43.19	$43.19	2,680
May 27, 2019 – May 31, 2019	$41.63	$41.63	$40.61	$40.82	1,752
Jun 3, 2019 – Jun 4, 2019	$41.38	$41.71	$41.38	$41.63	2,353
Jun 10, 2019 – Jun 14, 2019	$42.21	$42.21	$40.85	$40.85	1,077
Jun 17, 2019 – Jun 19, 2019	$41.40	$42.25	$41.40	$42.25	627
Jun 24, 2019 – Jun 27, 2019	$42.00	$42.00	$40.73	$41.51	4,337
Jul 1, 2019 – Jul 5, 2019	$43.11	$43.69	$43.11	$43.36	1,984
Jul 8, 2019 – Jul 11, 2019	$42.49	$42.49	$42.19	$42.19	16,260
Jul 15, 2019 – Jul 17, 2019	$42.36	$42.63	$42.36	$42.63	77,109
Jul 22, 2019 – Jul 25, 2019	$42.51	$43.07	$42.51	$43.07	19,839
Aug 5, 2019 – Aug 8, 2019	$41.42	$41.42	$41.42	$41.42	370
Aug 12, 2019 – Aug 16, 2019	$40.21	$40.21	$39.53	$39.53	44,132
Aug 19, 2019 – Aug 23, 2019	$40.63	$40.75	$40.63	$40.75	413
Sep 2, 2019 – Sep 6, 2019	$41.71	$41.71	$41.55	$41.55	260
Sep 9, 2019 – Sep 10, 2019	$41.96	$42.20	$40.91	$40.91	351
Sep 16, 2019 – Sep 16, 2019	$43.11	$43.11	$43.11	$43.11	185
Sep 23, 2019 – Sep 26, 2019	$42.53	$43.09	$42.53	$43.09	189
Sep 30, 2019 – Oct 1, 2019	$43.09	$43.09	$43.09	$43.09	53
Oct 14, 2019 – Oct 18, 2019	$46.53	$47.55	$45.66	$47.55	2,314
Oct 21, 2019 – Oct 23, 2019	$46.52	$47.39	$46.52	$47.39	2,783
Oct 28, 2019 – Nov 1, 2019	$46.57	$47.15	$46.55	$46.81	1,094
Nov 4, 2019 – Nov 8, 2019	$46.08	$46.08	$44.41	$44.41	621
Nov 11, 2019 – Nov 14, 2019	$44.53	$44.53	$43.93	$43.93	1,476
Nov 18, 2019 – Nov 22, 2019	$44.51	$45.80	$44.02	$45.80	3,404
Nov 25, 2019 – Nov 29, 2019	$45.16	$46.67	$45.16	$46.21	2,173
Dec 2, 2019 – Dec 2, 2019	$47.56	$47.56	$47.56	$47.56	1
Dec 9, 2019 – Dec 12, 2019	$47.37	$47.61	$46.80	$47.01	2,542
Dec 16, 2019 – Dec 17, 2019	$46.80	$46.80	$46.51	$46.51	1,407
Dec 23, 2019 – Dec 23, 2019	$47.81	$47.97	$47.72	$47.89	3,499
Dec 30, 2019 – Jan 3, 2020	$49.32	$49.64	$49.32	$49.64	226
Jan 6, 2020 – Jan 10, 2020	$50.16	$55.70	$50.16	$55.45	5,356
Jan 13, 2020 – Jan 17, 2020	$54.70	$54.70	$52.18	$52.18	1,873
Jan 20, 2020 – Jan 24, 2020	$53.02	$53.02	$51.91	$52.41	568
Jan 27, 2020 – Jan 31, 2020	$49.15	$50.83	$49.15	$50.83	7,193
Feb 3, 2020 – Feb 4, 2020	$48.06	$48.08	$47.94	$47.96	3,347
Feb 10, 2020 – Feb 13, 2020	$46.62	$48.40	$46.62	$48.40	4,605
Feb 17, 2020 – Feb 21, 2020	$49.15	$49.15	$49.07	$49.15	877
Feb 24, 2020 – Feb 26, 2020	$44.46	$44.86	$44.46	$44.86	4,923
Mar 2, 2020 – Mar 6, 2020	$40.12	$40.12	$40.12	$40.12	1,396
Mar 9, 2020 – Mar 12, 2020	$38.94	$39.28	$35.12	$35.12	7,001
Mar 16, 2020 – Mar 18, 2020	$30.11	$30.11	$30.11	$30.11	27,200
Mar 30, 2020 – Apr 2, 2020	$34.24	$34.24	$34.24	$34.24	1,635
Apr 6, 2020 – Apr 8, 2020	$34.24	$34.28	$31.59	$31.76	2,885
Apr 13, 2020 – Apr 14, 2020	$33.18	$33.18	$32.68	$32.68	7,106
Apr 20, 2020 – Apr 22, 2020	$33.03	$33.03	$33.03	$33.03	479
Apr 27, 2020 – Apr 30, 2020	$35.45	$35.58	$35.45	$35.58	2,585
May 4, 2020 – May 7, 2020	$34.11	$34.11	$33.21	$33.21	4,095
May 11, 2020 – May 13, 2020	$33.61	$33.61	$33.36	$33.36	965
May 25, 2020 – May 29, 2020	$39.07	$39.07	$36.22	$36.22	1,450
Jun 1, 2020 – Jun 2, 2020	$35.06	$35.06	$35.06	$35.06	14,700
Jun 8, 2020 – Jun 12, 2020	$34.88	$34.88	$33.57	$34.15	16,693
Jun 15, 2020 – Jun 15, 2020	$32.99	$32.99	$32.99	$32.99	13,307
Jul 6, 2020 – Jul 8, 2020	$35.37	$35.37	$35.33	$35.33	170
Jul 20, 2020 – Jul 22, 2020	$35.33	$35.37	$35.33	$35.37	3,400
Aug 3, 2020 – Aug 7, 2020	$34.91	$34.91	$34.87	$34.87	339
Aug 10, 2020 – Aug 14, 2020	$34.78	$35.62	$34.49	$35.62	5,579
Aug 17, 2020 – Aug 21, 2020	$35.16	$35.79	$34.74	$34.74	2,487
Aug 24, 2020 – Aug 27, 2020	$34.28	$35.79	$34.28	$35.79	387
Aug 31, 2020 – Sep 2, 2020	$35.25	$35.25	$34.41	$34.41	301
Sep 7, 2020 – Sep 11, 2020	$33.82	$35.04	$33.82	$34.95	2,505
Sep 14, 2020 – Sep 18, 2020	$34.24	$34.28	$34.20	$34.28	5,595
Sep 21, 2020 – Sep 25, 2020	$33.65	$34.20	$33.10	$33.10	12,985
Sep 28, 2020 – Sep 30, 2020	$33.70	$33.94	$33.40	$33.90	4,796
Oct 5, 2020 – Oct 9, 2020	$36.38	$38.81	$36.21	$38.52	5,514
Oct 26, 2020 – Oct 26, 2020	$37.43	$37.43	$37.43	$37.43	524
Nov 2, 2020 – Nov 4, 2020	$37.56	$38.19	$37.56	$38.19	97
Nov 16, 2020 – Nov 18, 2020	$39.36	$39.36	$39.36	$39.36	678
Nov 23, 2020 – Nov 27, 2020	$39.53	$40.08	$39.49	$39.62	1,243
Nov 30, 2020 – Dec 4, 2020	$40.17	$42.26	$39.20	$42.26	4,387
Dec 7, 2020 – Dec 11, 2020	$42.60	$42.93	$41.21	$41.59	2,200
Dec 14, 2020 – Dec 18, 2020	$42.94	$46.04	$42.43	$45.20	7,301
Dec 21, 2020 – Dec 23, 2020	$43.27	$45.79	$43.02	$44.46	3,158
Dec 28, 2020 – Dec 30, 2020	$45.54	$46.30	$44.70	$45.84	2,826
Jan 4, 2021 – Jan 6, 2021	$46.21	$47.47	$46.21	$47.47	7,926
Jan 11, 2021 – Jan 15, 2021	$48.90	$54.95	$47.39	$50.66	39,394
Jan 18, 2021 – Jan 22, 2021	$50.92	$53.94	$50.75	$53.18	6,640
Jan 25, 2021 – Jan 29, 2021	$52.26	$54.19	$48.73	$50.16	19,039
Feb 1, 2021 – Feb 5, 2021	$50.00	$53.77	$49.74	$53.02	15,912
Feb 8, 2021 – Feb 12, 2021	$54.02	$54.02	$51.42	$51.42	5,710
Feb 15, 2021 – Feb 19, 2021	$51.59	$53.52	$50.66	$51.25	18,532
Feb 22, 2021 – Feb 26, 2021	$50.83	$50.83	$47.47	$48.56	22,971
Mar 1, 2021 – Mar 5, 2021	$48.31	$52.43	$48.31	$50.50	12,655
Mar 8, 2021 – Mar 12, 2021	$50.67	$52.68	$49.91	$52.51	10,027
Mar 15, 2021 – Mar 19, 2021	$52.68	$55.29	$52.68	$54.53	10,884
Mar 22, 2021 – Mar 26, 2021	$54.87	$56.55	$52.51	$53.86	9,852
Mar 29, 2021 – Mar 31, 2021	$53.85	$55.12	$53.85	$54.28	6,866
Apr 5, 2021 – Apr 9, 2021	$53.77	$55.79	$53.61	$54.28	15,516
Apr 12, 2021 – Apr 16, 2021	$54.36	$54.86	$54.19	$54.70	14,102
Apr 19, 2021 – Apr 23, 2021	$54.03	$55.17	$54.03	$54.99	12,071
Apr 26, 2021 – Apr 30, 2021	$54.13	$54.73	$53.54	$53.89	10,359
May 3, 2021 – May 7, 2021	$55.08	$55.42	$53.97	$54.24	12,877
May 10, 2021 – May 14, 2021	$54.74	$54.83	$53.62	$54.05	4,130
May 17, 2021 – May 19, 2021	$54.39	$55.08	$53.46	$53.97	986
May 24, 2021 – May 28, 2021	$54.82	$57.21	$54.82	$57.04	6,133
May 31, 2021 – Jun 4, 2021	$55.85	$57.72	$55.34	$57.72	2,941
Jun 7, 2021 – Jun 11, 2021	$58.33	$58.33	$56.10	$56.19	3,199
Jun 14, 2021 – Jun 18, 2021	$56.10	$56.36	$54.65	$54.65	2,064
Jun 21, 2021 – Jun 25, 2021	$55.59	$56.27	$54.74	$55.85	6,852
Jun 28, 2021 – Jul 2, 2021	$53.88	$56.78	$53.71	$56.61	8,754
Jul 5, 2021 – Jul 9, 2021	$56.53	$56.53	$54.31	$54.31	4,156
Jul 12, 2021 – Jul 16, 2021	$54.31	$55.08	$52.51	$52.60	8,109
Jul 19, 2021 – Jul 23, 2021	$51.24	$52.86	$50.13	$52.09	13,128
Jul 26, 2021 – Jul 30, 2021	$52.26	$52.26	$50.98	$51.66	11,447
Aug 2, 2021 – Aug 6, 2021	$52.86	$52.86	$51.24	$51.49	1,113
Aug 9, 2021 – Aug 13, 2021	$50.90	$52.77	$50.81	$51.66	3,472
Aug 16, 2021 – Aug 20, 2021	$50.39	$51.83	$49.10	$49.19	18,927
Aug 23, 2021 – Aug 27, 2021	$50.21	$50.21	$47.64	$47.73	2,445
Aug 30, 2021 – Sep 3, 2021	$46.63	$47.31	$46.28	$46.28	2,129
Sep 6, 2021 – Sep 10, 2021	$46.46	$48.33	$46.46	$47.73	1,503
Sep 13, 2021 – Sep 17, 2021	$48.07	$49.10	$47.56	$47.56	3,892
Sep 20, 2021 – Sep 24, 2021	$46.45	$50.21	$46.02	$49.78	3,685
Sep 27, 2021 – Oct 1, 2021	$50.73	$52.77	$50.38	$52.26	6,269
Oct 4, 2021 – Oct 8, 2021	$51.24	$58.49	$51.24	$58.49	3,564
Oct 11, 2021 – Oct 15, 2021	$58.41	$58.41	$54.56	$55.42	2,521
Oct 18, 2021 – Oct 22, 2021	$56.27	$57.22	$56.02	$57.04	3,514
Oct 25, 2021 – Oct 29, 2021	$56.27	$56.27	$55.24	$55.59	3,047
Nov 1, 2021 – Nov 5, 2021	$57.12	$57.89	$55.33	$57.38	12,067
Nov 8, 2021 – Nov 12, 2021	$57.81	$60.40	$57.57	$60.22	1,667
Nov 15, 2021 – Nov 19, 2021	$59.25	$59.69	$55.81	$55.90	5,290
Nov 22, 2021 – Nov 26, 2021	$55.90	$56.34	$52.54	$53.60	10,091
Nov 29, 2021 – Dec 3, 2021	$54.92	$57.31	$53.84	$57.13	15,617
Dec 6, 2021 – Dec 10, 2021	$57.31	$58.63	$57.31	$58.63	7,466
Dec 13, 2021 – Dec 17, 2021	$57.58	$58.37	$54.13	$55.72	32,782
Dec 20, 2021 – Dec 23, 2021	$55.99	$57.66	$55.99	$56.95	22,386
Dec 27, 2021 – Dec 30, 2021	$59.87	$60.13	$59.51	$60.13	4,018
Jan 3, 2022 – Jan 7, 2022	$61.62	$63.39	$60.74	$60.74	7,361
Jan 10, 2022 – Jan 14, 2022	$61.53	$62.77	$60.30	$61.71	2,920
Jan 17, 2022 – Jan 21, 2022	$62.60	$64.89	$62.60	$63.21	3,128
Jan 24, 2022 – Jan 28, 2022	$61.72	$66.47	$61.54	$66.21	15,646
Jan 31, 2022 – Feb 4, 2022	$68.15	$70.45	$66.92	$67.36	21,126
Feb 7, 2022 – Feb 11, 2022	$67.44	$70.97	$65.94	$70.71	15,437
Feb 14, 2022 – Feb 18, 2022	$69.73	$72.91	$68.32	$72.29	15,141
Feb 21, 2022 – Feb 25, 2022	$71.41	$72.29	$67.71	$70.71	18,753
Feb 28, 2022 – Mar 4, 2022	$71.06	$71.67	$65.42	$66.83	20,032
Mar 7, 2022 – Mar 11, 2022	$65.33	$70.09	$63.57	$68.77	52,495
Mar 14, 2022 – Mar 18, 2022	$68.51	$69.65	$65.59	$69.65	8,188
Mar 21, 2022 – Mar 25, 2022	$68.94	$70.00	$68.33	$68.33	7,409
Mar 28, 2022 – Apr 1, 2022	$69.20	$76.70	$68.24	$75.40	25,664
Apr 4, 2022 – Apr 8, 2022	$78.64	$79.70	$76.79	$77.42	17,146
Apr 11, 2022 – Apr 13, 2022	$77.58	$77.58	$73.88	$76.76	2,501
Apr 18, 2022 – Apr 22, 2022	$76.70	$79.08	$76.35	$77.75	4,460
Apr 25, 2022 – Apr 29, 2022	$75.29	$77.75	$74.15	$77.11	14,427
May 2, 2022 – May 6, 2022	$74.94	$77.38	$74.94	$76.08	14,571
May 9, 2022 – May 13, 2022	$75.48	$75.48	$71.58	$74.48	34,431
May 16, 2022 – May 20, 2022	$74.93	$77.65	$74.21	$75.42	13,851
May 23, 2022 – May 27, 2022	$75.48	$81.18	$75.48	$80.91	32,987
May 30, 2022 – Jun 1, 2022	$79.10	$80.19	$78.29	$79.92	14,150
Jun 6, 2022 – Jun 10, 2022	$79.74	$82.00	$78.65	$78.83	27,740
Jun 13, 2022 – Jun 17, 2022	$77.65	$84.81	$77.65	$84.63	37,464
Jun 20, 2022 – Jun 24, 2022	$83.82	$87.90	$83.55	$87.04	62,754
Jun 27, 2022 – Jul 1, 2022	$88.98	$94.91	$88.35	$88.62	39,480
Jul 4, 2022 – Jul 8, 2022	$88.62	$94.24	$86.08	$87.78	38,686
Jul 11, 2022 – Jul 15, 2022	$88.53	$92.65	$87.98	$91.52	27,175
Jul 18, 2022 – Jul 22, 2022	$91.51	$92.43	$88.98	$92.20	8,170
Jul 25, 2022 – Jul 29, 2022	$91.97	$94.69	$91.52	$92.74	18,393
Aug 1, 2022 – Aug 5, 2022	$92.65	$93.33	$90.59	$90.59	13,194
Aug 8, 2022 – Aug 12, 2022	$92.49	$98.76	$90.84	$98.31	50,882
Aug 15, 2022 – Aug 19, 2022	$98.31	$102.16	$96.72	$98.96	32,646
Aug 22, 2022 – Aug 26, 2022	$98.76	$104.89	$96.95	$100.80	21,240
Aug 29, 2022 – Sep 2, 2022	$100.58	$101.71	$93.32	$100.58	14,750
Sep 5, 2022 – Sep 9, 2022	$100.12	$101.94	$93.33	$99.44	30,383
Sep 12, 2022 – Sep 16, 2022	$100.12	$101.49	$96.27	$99.26	18,551
Sep 19, 2022 – Sep 23, 2022	$95.14	$100.35	$91.74	$92.31	15,274
Sep 26, 2022 – Sep 30, 2022	$89.79	$101.26	$88.52	$97.19	22,587
Oct 3, 2022 – Oct 7, 2022	$100.35	$111.23	$100.33	$109.19	40,851
Oct 10, 2022 – Oct 14, 2022	$108.51	$109.87	$103.29	$109.64	28,457
Oct 17, 2022 – Oct 21, 2022	$111.00	$116.20	$109.87	$115.07	30,950
Oct 24, 2022 – Oct 28, 2022	$115.30	$117.79	$112.59	$115.07	23,218
Oct 31, 2022 – Nov 4, 2022	$115.53	$115.98	$109.19	$113.78	22,204
Nov 7, 2022 – Nov 11, 2022	$117.12	$118.02	$112.13	$115.07	24,238
Nov 14, 2022 – Nov 18, 2022	$111.23	$114.16	$105.56	$113.09	27,162
Nov 21, 2022 – Nov 25, 2022	$112.13	$117.02	$112.13	$115.74	21,351
Nov 28, 2022 – Dec 2, 2022	$114.19	$121.74	$114.19	$119.61	32,377
Dec 5, 2022 – Dec 9, 2022	$121.27	$122.45	$117.96	$120.09	4,836
Dec 12, 2022 – Dec 16, 2022	$119.62	$124.10	$119.16	$123.63	36,755
Dec 19, 2022 – Dec 23, 2022	$122.44	$134.01	$122.44	$132.83	31,118
Dec 26, 2022 – Dec 30, 2022	$127.40	$129.76	$126.22	$126.22	3,096
Jan 2, 2023 – Jan 6, 2023	$130.71	$131.18	$117.49	$119.87	52,930
Jan 9, 2023 – Jan 13, 2023	$121.03	$123.63	$117.49	$121.28	14,443
Jan 16, 2023 – Jan 20, 2023	$125.04	$129.29	$123.16	$128.11	19,836
Jan 23, 2023 – Jan 27, 2023	$129.76	$129.76	$119.38	$120.61	14,702
Jan 30, 2023 – Feb 3, 2023	$120.09	$133.77	$118.91	$132.00	41,676
Feb 6, 2023 – Feb 10, 2023	$131.88	$142.50	$129.88	$139.25	53,138
Feb 13, 2023 – Feb 17, 2023	$138.01	$148.19	$136.36	$146.75	22,382
Feb 20, 2023 – Feb 24, 2023	$147.68	$148.63	$142.03	$147.45	66,582
Feb 27, 2023 – Mar 3, 2023	$149.81	$153.11	$148.87	$152.39	39,665
Mar 6, 2023 – Mar 10, 2023	$151.22	$157.84	$150.04	$152.41	31,228
Mar 13, 2023 – Mar 17, 2023	$150.52	$150.52	$141.79	$144.15	44,366
Mar 20, 2023 – Mar 24, 2023	$140.14	$153.35	$137.07	$150.80	25,785
Mar 27, 2023 – Mar 31, 2023	$151.23	$161.84	$151.00	$158.07	21,767
Apr 3, 2023 – Apr 5, 2023	$152.17	$152.17	$144.86	$145.80	27,941
Apr 10, 2023 – Apr 14, 2023	$148.87	$156.89	$147.45	$156.42	14,615
Apr 17, 2023 – Apr 21, 2023	$158.07	$163.97	$157.60	$158.42	27,614
Apr 24, 2023 – Apr 28, 2023	$157.36	$158.54	$147.14	$149.49	31,882
May 1, 2023 – May 5, 2023	$149.36	$151.57	$135.85	$139.04	28,126
May 8, 2023 – May 12, 2023	$135.60	$139.28	$134.36	$138.79	22,511
May 15, 2023 – May 19, 2023	$139.04	$142.48	$138.55	$141.74	41,957
May 22, 2023 – May 26, 2023	$139.78	$143.22	$135.35	$139.28	42,940
May 29, 2023 – Jun 2, 2023	$139.77	$142.48	$135.09	$136.45	54,727
Jun 5, 2023 – Jun 9, 2023	$135.35	$136.58	$127.00	$133.16	33,804
Jun 12, 2023 – Jun 16, 2023	$133.63	$134.62	$129.95	$131.90	22,086
Jun 19, 2023 – Jun 23, 2023	$130.93	$130.93	$126.51	$127.72	36,568
Jun 26, 2023 – Jun 30, 2023	$124.55	$135.10	$124.30	$134.12	42,836
Jul 3, 2023 – Jul 7, 2023	$129.95	$130.19	$117.42	$126.28	41,283
Jul 10, 2023 – Jul 14, 2023	$126.01	$128.74	$122.33	$125.77	46,847
Jul 17, 2023 – Jul 21, 2023	$124.30	$124.30	$118.15	$118.15	40,424
Jul 24, 2023 – Jul 28, 2023	$117.91	$120.86	$117.91	$119.66	17,112
Jul 31, 2023 – Aug 4, 2023	$122.09	$130.69	$122.09	$128.92	32,069
Aug 7, 2023 – Aug 11, 2023	$129.46	$129.46	$122.82	$123.51	47,232
Aug 14, 2023 – Aug 18, 2023	$124.06	$127.25	$123.53	$124.30	14,168
Aug 21, 2023 – Aug 25, 2023	$126.26	$128.47	$123.32	$123.81	30,928
Aug 28, 2023 – Sep 1, 2023	$126.75	$135.84	$125.77	$134.74	74,787
Sep 4, 2023 – Sep 8, 2023	$137.07	$137.32	$132.65	$135.53	19,407
Sep 11, 2023 – Sep 15, 2023	$136.58	$139.53	$134.37	$139.28	17,745
Sep 18, 2023 – Sep 22, 2023	$139.77	$149.11	$139.53	$146.90	27,562
Sep 25, 2023 – Sep 29, 2023	$147.14	$156.23	$145.41	$152.50	46,532
Oct 2, 2023 – Oct 6, 2023	$153.78	$162.62	$151.07	$161.61	49,115
Oct 9, 2023 – Oct 13, 2023	$163.60	$174.91	$162.13	$174.68	31,396
Oct 16, 2023 – Oct 20, 2023	$176.38	$177.36	$171.61	$171.91	73,951
Oct 23, 2023 – Oct 27, 2023	$175.15	$180.56	$173.41	$178.89	20,095
Oct 30, 2023 – Nov 3, 2023	$179.57	$180.55	$168.76	$169.27	40,425
Nov 6, 2023 – Nov 10, 2023	$170.73	$171.95	$165.07	$168.74	25,692
Nov 13, 2023 – Nov 17, 2023	$167.29	$168.52	$160.41	$164.35	21,197
Nov 20, 2023 – Nov 24, 2023	$165.08	$167.54	$162.67	$164.68	25,889
Nov 27, 2023 – Dec 1, 2023	$165.71	$165.71	$157.84	$159.93	31,093
Dec 4, 2023 – Dec 8, 2023	$158.86	$158.86	$148.94	$150.90	67,689
Dec 11, 2023 – Dec 15, 2023	$151.50	$152.01	$146.67	$150.48	23,576
Dec 18, 2023 – Dec 22, 2023	$154.04	$161.92	$152.77	$161.90	82,064
Dec 25, 2023 – Dec 29, 2023	$155.56	$158.61	$155.56	$157.08	8,701
Jan 1, 2024 – Jan 5, 2024	$160.89	$172.31	$160.63	$170.29	30,343
Jan 8, 2024 – Jan 12, 2024	$172.30	$177.38	$163.93	$175.76	53,334
Jan 15, 2024 – Jan 19, 2024	$178.15	$195.40	$174.09	$194.01	72,156
Jan 22, 2024 – Jan 26, 2024	$192.61	$199.91	$191.58	$191.58	138,217
Jan 29, 2024 – Feb 2, 2024	$198.95	$207.56	$196.41	$204.02	56,214
Feb 5, 2024 – Feb 9, 2024	$211.14	$215.70	$200.99	$206.56	32,717
Feb 12, 2024 – Feb 16, 2024	$203.77	$207.07	$194.64	$198.01	14,774
Feb 19, 2024 – Feb 23, 2024	$197.69	$198.45	$191.85	$196.15	9,683
Feb 26, 2024 – Mar 1, 2024	$195.65	$202.00	$190.05	$199.96	9,016
Mar 4, 2024 – Mar 8, 2024	$198.95	$202.74	$193.88	$194.14	8,698
Mar 11, 2024 – Mar 15, 2024	$192.10	$198.21	$191.60	$197.18	4,980
Mar 18, 2024 – Mar 22, 2024	$197.18	$197.18	$192.85	$194.37	5,234
Mar 25, 2024 – Mar 27, 2024	$194.38	$203.02	$194.38	$202.30	3,467
Apr 1, 2024 – Apr 5, 2024	$209.10	$219.99	$205.80	$219.99	11,439
Apr 8, 2024 – Apr 12, 2024	$221.28	$234.99	$215.96	$232.97	48,744
Apr 15, 2024 – Apr 19, 2024	$234.74	$248.94	$234.74	$240.33	79,515
Apr 22, 2024 – Apr 26, 2024	$239.31	$250.62	$239.31	$249.30	12,349
Apr 29, 2024 – May 3, 2024	$246.42	$253.25	$246.42	$247.99	1,785
May 6, 2024 – May 10, 2024	$257.97	$265.86	$257.45	$264.81	21,044
May 13, 2024 – May 16, 2024	$270.06	$270.59	$257.19	$263.76	3,598
May 20, 2024 – May 24, 2024	$266.39	$270.06	$261.91	$265.33	1,195
May 27, 2024 – May 31, 2024	$261.65	$261.65	$254.56	$254.56	12,737
Jun 3, 2024 – Jun 7, 2024	$249.57	$249.57	$239.59	$246.68	3,695
Jun 10, 2024 – Jun 13, 2024	$248.26	$254.04	$242.86	$247.99	2,707
Jun 17, 2024 – Jun 21, 2024	$247.47	$248.79	$245.10	$248.26	775
Jun 24, 2024 – Jun 28, 2024	$248.26	$266.91	$245.63	$266.38	4,246
Jul 1, 2024 – Jul 5, 2024	$254.82	$258.76	$251.67	$251.67	805
Jul 8, 2024 – Jul 12, 2024	$242.99	$247.21	$224.09	$225.62	9,711
Jul 15, 2024 – Jul 19, 2024	$221.20	$227.24	$221.20	$226.98	2,639
Jul 22, 2024 – Jul 26, 2024	$227.51	$232.23	$222.25	$223.13	3,729
Jul 29, 2024 – Aug 2, 2024	$225.67	$226.45	$217.52	$217.52	3,903
Aug 5, 2024 – Aug 9, 2024	$208.85	$217.26	$207.54	$215.94	2,579
Aug 12, 2024 – Aug 16, 2024	$217.52	$225.14	$217.52	$221.15	4,313
Aug 19, 2024 – Aug 23, 2024	$216.20	$217.26	$212.27	$215.94	2,250
Aug 26, 2024 – Aug 30, 2024	$216.20	$222.78	$214.37	$221.43	1,618
Sep 2, 2024 – Sep 6, 2024	$218.60	$218.60	$201.76	$205.17	17,178
Sep 9, 2024 – Sep 13, 2024	$203.07	$207.27	$201.23	$206.22	5,627
Sep 16, 2024 – Sep 20, 2024	$204.12	$213.31	$204.12	$206.06	7,120
Sep 23, 2024 – Sep 27, 2024	$203.60	$208.59	$200.45	$205.44	4,569
Sep 30, 2024 – Oct 4, 2024	$207.01	$207.01	$188.88	$194.43	7,872
Oct 7, 2024 – Oct 11, 2024	$196.24	$196.77	$185.99	$186.59	6,299
Oct 14, 2024 – Oct 18, 2024	$188.10	$188.36	$176.80	$178.95	7,434
Oct 21, 2024 – Oct 25, 2024	$180.74	$182.05	$171.55	$172.82	3,652
Oct 28, 2024 – Nov 1, 2024	$171.29	$171.81	$163.40	$164.72	2,659
Nov 4, 2024 – Nov 8, 2024	$163.14	$163.67	$154.99	$159.99	26,341
Nov 11, 2024 – Nov 15, 2024	$161.57	$163.79	$158.47	$161.25	2,183
Nov 18, 2024 – Nov 22, 2024	$163.93	$266.86	$160.77	$266.86	1,986
Nov 25, 2024 – Nov 29, 2024	$268.22	$268.22	$252.23	$257.26	3,303
Dec 2, 2024 – Dec 6, 2024	$254.98	$268.22	$246.75	$265.94	5,747
Dec 9, 2024 – Dec 13, 2024	$266.86	$266.86	$260.46	$263.20	3,547
Dec 16, 2024 – Dec 20, 2024	$263.66	$263.66	$249.95	$254.52	4,477
Dec 23, 2024 – Dec 27, 2024	$259.09	$268.23	$259.09	$265.03	151
Dec 30, 2024 – Jan 3, 2025	$265.03	$281.02	$264.12	$270.51	2,581
Jan 6, 2025 – Jan 10, 2025	$265.03	$284.68	$264.11	$284.68	9,224
Jan 13, 2025 – Jan 17, 2025	$281.48	$286.05	$261.38	$264.12	7,874
Jan 20, 2025 – Jan 24, 2025	$263.66	$264.57	$254.06	$254.06	3,603
Jan 27, 2025 – Jan 31, 2025	$253.61	$289.94	$251.78	$274.17	38,207
Feb 3, 2025 – Feb 7, 2025	$262.74	$263.66	$254.07	$256.81	16,910
Feb 10, 2025 – Feb 14, 2025	$260.92	$260.92	$245.39	$247.67	13,998
Feb 17, 2025 – Feb 21, 2025	$246.76	$248.58	$240.36	$244.01	5,303
Feb 24, 2025 – Feb 28, 2025	$246.75	$247.21	$238.99	$241.73	6,393
Mar 3, 2025 – Mar 7, 2025	$240.82	$244.93	$222.07	$227.10	57,643
Mar 10, 2025 – Mar 14, 2025	$226.64	$233.05	$218.87	$229.39	22,214
Mar 17, 2025 – Mar 21, 2025	$233.96	$253.60	$233.04	$242.18	41,184
Mar 24, 2025 – Mar 28, 2025	$249.49	$249.49	$219.33	$228.93	20,240
Mar 31, 2025 – Apr 4, 2025	$227.10	$228.02	$185.52	$187.75	21,268
Apr 7, 2025 – Apr 11, 2025	$177.48	$201.51	$177.48	$201.51	19,627
Apr 14, 2025 – Apr 16, 2025	$207.00	$209.97	$204.91	$204.91	1,686
Apr 21, 2025 – Apr 25, 2025	$205.63	$229.26	$205.63	$222.72	7,838
Apr 28, 2025 – May 2, 2025	$222.73	$237.02	$222.73	$237.02	9,792
May 5, 2025 – May 9, 2025	$235.57	$235.57	$227.33	$228.30	3,634
May 12, 2025 – May 16, 2025	$239.93	$251.56	$237.99	$251.56	35,122
May 19, 2025 – May 23, 2025	$247.68	$250.59	$235.57	$240.42	5,690
May 26, 2025 – May 30, 2025	$244.54	$248.66	$240.90	$247.69	5,000
Jun 2, 2025 – Jun 6, 2025	$247.21	$259.80	$246.24	$257.38	11,804
Jun 9, 2025 – Jun 13, 2025	$252.53	$261.74	$249.62	$257.38	3,772
Jun 16, 2025 – Jun 20, 2025	$259.32	$259.81	$249.14	$256.90	34,801
Jun 23, 2025 – Jun 27, 2025	$254.47	$257.87	$245.75	$253.02	13,218
Jun 30, 2025 – Jul 4, 2025	$253.02	$275.80	$241.87	$268.53	8,453
Jul 7, 2025 – Jul 11, 2025	$273.87	$288.16	$273.87	$287.43	15,872
Jul 14, 2025 – Jul 18, 2025	$284.04	$287.43	$278.71	$285.49	15,876
Jul 21, 2025 – Jul 25, 2025	$284.04	$297.61	$281.14	$292.76	20,318
Jul 28, 2025 – Aug 1, 2025	$292.77	$304.40	$288.40	$288.40	9,925
Aug 4, 2025 – Aug 8, 2025	$290.34	$305.37	$290.34	$301.00	4,315
Aug 11, 2025 – Aug 15, 2025	$293.74	$305.37	$288.89	$298.58	5,100
Aug 18, 2025 – Aug 22, 2025	$297.12	$318.94	$293.73	$317.97	4,603
Aug 25, 2025 – Aug 29, 2025	$313.12	$320.88	$309.25	$318.94	11,776
Sep 1, 2025 – Sep 5, 2025	$315.54	$323.30	$315.07	$317.97	29,046
Sep 8, 2025 – Sep 12, 2025	$329.12	$330.09	$321.85	$328.15	21,490
Sep 15, 2025 – Sep 19, 2025	$332.02	$347.54	$332.02	$337.84	5,409
Sep 22, 2025 – Sep 26, 2025	$332.02	$341.72	$331.06	$333.00	9,190
Sep 29, 2025 – Oct 3, 2025	$328.63	$340.26	$317.01	$317.18	22,096
Oct 6, 2025 – Oct 9, 2025	$324.76	$324.76	$300.04	$309.24	10,531
Oct 13, 2025 – Oct 17, 2025	$309.73	$313.61	$305.86	$311.91	3,678
Oct 20, 2025 – Oct 24, 2025	$311.91	$318.94	$307.31	$315.55	7,486
Oct 27, 2025 – Oct 31, 2025	$314.82	$328.63	$314.58	$328.63	8,663
Nov 3, 2025 – Nov 7, 2025	$329.12	$332.27	$325.24	$330.57	4,288
Nov 10, 2025 – Nov 14, 2025	$334.69	$336.39	$323.31	$325.73	6,953
Nov 17, 2025 – Nov 21, 2025	$330.57	$332.51	$322.33	$322.33	2,965
Nov 24, 2025 – Nov 28, 2025	$322.33	$331.06	$320.88	$329.60	4,372
Dec 1, 2025 – Dec 5, 2025	$326.69	$332.02	$322.33	$328.15	6,282
Dec 8, 2025 – Dec 12, 2025	$329.60	$336.87	$324.28	$324.76	27,738
Dec 15, 2025 – Dec 19, 2025	$321.36	$324.27	$315.55	$317.97	5,091
Dec 22, 2025 – Dec 23, 2025	$311.67	$311.67	$301.49	$306.68	28,352
Dec 29, 2025 – Jan 2, 2026	$308.28	$315.06	$307.79	$309.24	3,704
Jan 5, 2026 – Jan 9, 2026	$305.37	$335.41	$305.37	$326.69	4,962
Jan 12, 2026 – Jan 16, 2026	$324.75	$343.17	$322.82	$342.69	10,901
Jan 19, 2026 – Jan 23, 2026	$332.99	$341.23	$326.69	$335.42	7,391
Jan 26, 2026 – Jan 30, 2026	$332.99	$334.45	$284.04	$285.01	33,235
Feb 2, 2026 – Feb 6, 2026	$289.37	$293.25	$281.62	$288.89	10,119
Feb 9, 2026 – Feb 13, 2026	$292.77	$299.06	$288.41	$291.46	12,801
Feb 16, 2026 – Feb 20, 2026	$299.31	$309.24	$294.22	$307.79	36,673
Feb 23, 2026 – Feb 27, 2026	$308.76	$326.69	$303.43	$325.24	40,759
Mar 2, 2026 – Mar 6, 2026	$333.48	$338.33	$314.10	$314.58	17,156
Mar 9, 2026 – Mar 13, 2026	$313.36	$334.94	$303.92	$305.73	28,671
Mar 16, 2026 – Mar 20, 2026	$304.39	$325.73	$303.43	$315.10	17,486
Mar 23, 2026 – Mar 27, 2026	$285.98	$312.64	$285.01	$308.50	10,086
Mar 30, 2026 – Apr 1, 2026	$307.31	$325.24	$307.31	$323.79	5,874
Apr 6, 2026 – Apr 10, 2026	$335.42	$335.42	$299.55	$304.33	15,364
Apr 13, 2026 – Apr 17, 2026	$303.92	$303.92	$292.28	$297.90	17,611
Apr 20, 2026 – Apr 24, 2026	$297.13	$298.50	$282.50	$295.08	4,757
Apr 27, 2026 – May 1, 2026	$293.50	$307.00	$293.50	$302.50	41,393
May 4, 2026 – May 8, 2026	$300.00	$310.50	$299.50	$305.65	14,151
May 11, 2026 – May 15, 2026	$309.00	$309.00	$302.50	$304.13	24,311
May 18, 2026 – May 22, 2026	$303.00	$321.00	$303.00	$312.53	15,770
May 25, 2026 – May 29, 2026	$306.75	$306.76	$286.50	$289.43	4,345
Jun 1, 2026 – Jun 5, 2026	$291.00	$309.50	$291.00	$307.50	3,316
Jun 8, 2026 – Jun 12, 2026	$307.00	$315.00	$302.50	$310.75	9,561
Jun 15, 2026 – Jun 19, 2026	$314.25	$314.50	$296.26	$299.50	2,490
Jun 22, 2026 – Jun 26, 2026	$302.00	$314.05	$300.50	$306.00	2,928
Jun 29, 2026 – Jul 2, 2026	$297.00	$299.00	$284.50	$284.50	2,844
Jul 6, 2026 – Jul 10, 2026	$293.25	$323.50	$286.50	$322.69	8,137
Jul 13, 2026 – Jul 16, 2026	$329.65	$329.65	$324.00	$324.50	6,153
Jul 20, 2026 – Jul 24, 2026	$317.75	$328.00	$312.75	$327.50	4,061
Jul 27, 2026 – Jul 31, 2026	$322.75	$322.75	$314.50	$318.00	688
Aug 3, 2026 – Aug 7, 2026	$322.00	$323.00	$312.00	$313.50	4,463
Aug 10, 2026 – Aug 14, 2026	$315.75	$320.50	$308.75	$318.75	4,775
Aug 17, 2026 – Aug 21, 2026	$322.00	$325.00	$318.50	$322.90	15,258
Aug 24, 2026 – Aug 28, 2026	$329.50	$333.54	$318.75	$328.50	4,797
Aug 31, 2026 – Sep 4, 2026	$328.00	$338.00	$327.50	$333.98	1,975
Sep 7, 2026 – Sep 7, 2026	$331.75	$331.75	$331.75	$331.75	89

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Stolt-Nielsen Limited (0OHK.L) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Stolt-Nielsen Limited

Stolt-Nielsen Limited provides transportation, storage, and distribution solutions for bulk liquid chemicals, edible oils, acids, petroleum products, and other specialty liquids worldwide. It operates through five segments: Tankers, Terminals, Tank Containers, Stolt Sea Farm, and Stolt-Nielsen Gas. The company also produces, processes, and markets seafood, including turbot, sturgeon, and sole; and transports, stores, and distributes chemicals, clean petroleum products, liquefied petroleum gases, vegetable oils, biofuels, and oleochemicals. It is also involved in the distribution of bitumen. In addition, it owns and operates liquid natural gas carriers. The company was founded in 1959 and is based in London, the United Kingdom. Stolt-Nielsen Limited is a subsidiary of Fiducia Ltd.

CEO: Udo Lange
Employees: 7.05K
Beta: -0.57

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.