ARCAM AB ORD (AMAVF) Exchange: PINK
Data as of May 2, 2025
$34.00 ($0.00) 0.00%
ARCAM AB ORD - Daily Information
Click for more stock information on ARCAM AB ORD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.00 |
| Previous Close | $34.00 |
| High | $34.00 |
| Low | $34.00 |
| Adjusted Open | $34.00 |
| Previous Adjusted Close | $34.00 |
| Adjusted High | $34.00 |
| Adjusted Low | $34.00 |
About ARCAM AB ORD (AMAVF)
DELISTED - No Description Available
Invest in ARCAM AB ORD (AMAVF)
Historical Stock Data for ARCAM AB ORD (AMAVF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-31 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-21 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-20 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-14 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-10 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-07 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-06 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-05-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-30 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-24 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-18 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-17 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-16 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 30 |
| 2019-04-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-11 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-10 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-08 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-05 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-04 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-04-01 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-03-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 15 |
| 2019-03-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-03-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2019-03-26 | $35.00 | $35.25 | $34.00 | $34.00 | $34.00 | 322 |
| 2019-03-25 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2019-03-22 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2019-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2019-03-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2019-03-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 100 |
| 2019-03-18 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-14 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-13 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-12 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-11 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-08 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-07 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-06 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-05 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2019-03-04 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 2,050 |
| 2019-03-01 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2019-02-28 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2019-02-27 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2019-02-26 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2019-02-20 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2019-02-15 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2019-02-14 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 0 |
| 2019-02-13 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 100 |
| 2019-02-12 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 90 |
| 2019-02-11 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2019-02-08 | $38.50 | $38.50 | $35.00 | $35.01 | $35.01 | 2,995 |
| 2019-02-07 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 24 |
| 2019-02-06 | $32.00 | $38.98 | $32.00 | $33.02 | $33.02 | 1,584 |
| 2019-02-05 | $25.25 | $34.40 | $25.25 | $32.00 | $32.00 | 2,117 |
| 2019-02-04 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 103 |
| 2019-02-01 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 158 |
| 2019-01-31 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2019-01-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2019-01-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2019-01-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2019-01-25 | $26.50 | $28.00 | $26.50 | $28.00 | $28.00 | 780 |
| 2019-01-24 | $27.02 | $28.00 | $25.00 | $28.00 | $28.00 | 4,630 |
| 2019-01-23 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2019-01-18 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 160 |
| 2019-01-17 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-01-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 63 |
| 2019-01-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-01-14 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 10 |
| 2019-01-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-01-10 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-01-09 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-01-08 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 20 |
| 2019-01-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 10 |
| 2019-01-04 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-01-03 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2019-01-02 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 60 |
| 2018-12-31 | $26.71 | $27.00 | $26.71 | $26.72 | $26.72 | 800 |
| 2018-12-28 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 5 |
| 2018-12-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 133 |
| 2018-12-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 100 |
| 2018-12-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 80 |
| 2018-12-21 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 160 |
| 2018-12-20 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2018-12-19 | $27.70 | $28.95 | $27.65 | $28.95 | $28.95 | 944 |
| 2018-12-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 100 |
| 2018-12-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 25 |
| 2018-12-14 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2018-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2018-12-12 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 362 |
| 2018-12-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 93 |
| 2018-12-10 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 455 |
| 2018-12-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2018-12-06 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2018-12-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 374 |
| 2018-12-03 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2018-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 100 |
| 2018-11-29 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 80 |
| 2018-11-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 25 |
| 2018-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2018-11-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 50 |
| 2018-11-21 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 50 |
| 2018-11-20 | $26.01 | $28.50 | $26.01 | $28.00 | $28.00 | 1,214 |
| 2018-11-19 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 506 |
| 2018-11-16 | $29.00 | $29.00 | $28.00 | $28.00 | $28.00 | 1,493 |
| 2018-11-15 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 25 |
| 2018-11-14 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 150 |
| 2018-11-13 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 140 |
| 2018-11-12 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-11-09 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-11-08 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-11-07 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-11-06 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-11-05 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-11-02 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-11-01 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-10-31 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2018-10-30 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 200 |
| 2018-10-29 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 228 |
| 2018-10-26 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 50 |
| 2018-10-25 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 26 |
| 2018-10-24 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 200 |
| 2018-10-23 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 100 |
| 2018-10-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-10-17 | $27.30 | $29.00 | $27.30 | $29.00 | $29.00 | 2,400 |
| 2018-10-16 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2018-10-15 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2018-10-12 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2018-10-11 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 90 |
| 2018-10-10 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 300 |
| 2018-10-09 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 25 |
| 2018-10-08 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2018-10-05 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 50 |
| 2018-10-04 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2018-10-03 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 4 |
| 2018-10-02 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 200 |
| 2018-10-01 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2018-09-28 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2018-09-27 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 400 |
| 2018-09-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-09-25 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 212 |
| 2018-09-24 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2018-09-21 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 35 |
| 2018-09-20 | $27.40 | $27.60 | $26.01 | $27.60 | $27.60 | 525 |
| 2018-09-19 | $27.40 | $27.40 | $27.15 | $27.15 | $27.15 | 250 |
| 2018-09-18 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 100 |
| 2018-09-17 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 200 |
| 2018-09-14 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2018-09-13 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2018-09-12 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2018-09-11 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 100 |
| 2018-09-10 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 0 |
| 2018-09-07 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 599 |
| 2018-09-06 | $27.55 | $27.57 | $27.55 | $27.57 | $27.57 | 461 |
| 2018-09-05 | $28.26 | $28.26 | $27.51 | $27.51 | $27.51 | 401 |
| 2018-09-04 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1,300 |
| 2018-08-31 | $28.92 | $28.96 | $25.03 | $28.91 | $28.91 | 1,175 |
| 2018-08-30 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2018-08-29 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2018-08-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 700 |
| 2018-08-27 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 114 |
| 2018-08-24 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2018-08-23 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 300 |
| 2018-08-22 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2018-08-21 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 100 |
| 2018-08-20 | $30.50 | $33.00 | $30.50 | $33.00 | $33.00 | 703 |
| 2018-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-08-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-08-15 | $30.50 | $30.50 | $30.00 | $30.00 | $30.00 | 1,205 |
| 2018-08-14 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 415 |
| 2018-08-13 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 40 |
| 2018-08-10 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1 |
| 2018-08-09 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 437 |
| 2018-08-08 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 100 |
| 2018-08-07 | $28.08 | $28.13 | $28.08 | $28.13 | $28.13 | 1,100 |
| 2018-08-06 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 50 |
| 2018-08-03 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 400 |
| 2018-08-02 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2018-08-01 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 1 |
| 2018-07-31 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 200 |
| 2018-07-30 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 25 |
| 2018-07-27 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2018-07-26 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 270 |
| 2018-07-25 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 500 |
| 2018-07-24 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 22 |
| 2018-07-23 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2018-07-20 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 100 |
| 2018-07-19 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2018-07-18 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 95 |
| 2018-07-17 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2018-07-16 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 100 |
| 2018-07-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 16 |
| 2018-07-12 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 35 |
| 2018-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 35 |
| 2018-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-07-06 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 200 |
| 2018-07-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 64 |
| 2018-07-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 200 |
| 2018-07-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 41 |
| 2018-06-29 | $30.00 | $30.00 | $29.00 | $29.00 | $29.00 | 250 |
| 2018-06-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 60 |
| 2018-06-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 55 |
| 2018-06-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-06-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 50 |
| 2018-06-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 10 |
| 2018-06-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 400 |
| 2018-06-20 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-06-19 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2018-06-18 | $30.00 | $31.00 | $30.00 | $31.00 | $31.00 | 800 |
| 2018-06-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-06-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 138 |
| 2018-06-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-06-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 60 |
| 2018-06-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 25 |
| 2018-06-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-06-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 100 |
| 2018-06-06 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 199 |
| 2018-06-05 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2018-06-04 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 200 |
| 2018-06-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 250 |
| 2018-05-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-05-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 60 |
| 2018-05-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-05-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2018-05-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 340 |
| 2018-05-23 | $30.00 | $30.00 | $29.99 | $30.00 | $30.00 | 670 |
| 2018-05-22 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-05-21 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 800 |
| 2018-05-18 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2018-05-17 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 200 |
| 2018-05-16 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 115 |
| 2018-05-15 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2018-05-14 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 80 |
| 2018-05-11 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2018-05-10 | $30.00 | $33.00 | $30.00 | $33.00 | $33.00 | 651 |
| 2018-05-09 | $29.90 | $29.90 | $26.28 | $26.28 | $26.28 | 468 |
| 2018-05-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-05-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10 |
| 2018-05-04 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2018-05-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 200 |
| 2018-05-01 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 4 |
| 2018-04-30 | $28.00 | $28.00 | $26.15 | $26.15 | $26.15 | 800 |
| 2018-04-27 | $28.00 | $28.00 | $25.02 | $28.00 | $28.00 | 3,500 |
| 2018-04-26 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2018-04-25 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 15 |
| 2018-04-24 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 25 |
| 2018-04-23 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 200 |
| 2018-04-20 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2018-04-19 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2018-04-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 66 |
| 2018-04-17 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2018-04-16 | $26.55 | $30.00 | $26.55 | $29.95 | $29.95 | 1,030 |
| 2018-04-13 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 30 |
| 2018-04-12 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2018-04-11 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2018-04-10 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 15 |
| 2018-04-09 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 29 |
| 2018-04-06 | $30.00 | $30.00 | $29.95 | $29.95 | $29.95 | 300 |
| 2018-04-05 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2018-04-04 | $27.56 | $28.75 | $27.56 | $28.75 | $28.75 | 593 |
| 2018-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 345 |
| 2018-04-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 51 |
| 2018-03-29 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2018-03-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 75 |
| 2018-03-27 | $28.00 | $28.00 | $25.50 | $25.50 | $25.50 | 378 |
| 2018-03-26 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 60 |
| 2018-03-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 540 |
| 2018-03-22 | $29.00 | $30.00 | $29.00 | $30.00 | $30.00 | 550 |
| 2018-03-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 525 |
| 2018-03-20 | $29.95 | $29.95 | $27.00 | $27.00 | $27.00 | 478 |
| 2018-03-19 | $29.96 | $29.96 | $29.95 | $29.95 | $29.95 | 400 |
| 2018-03-16 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 144 |
| 2018-03-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2018-03-14 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 100 |
| 2018-03-13 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2018-03-12 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 44 |
| 2018-03-09 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 40 |
| 2018-03-08 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2018-03-07 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 290 |
| 2018-03-06 | $28.85 | $30.00 | $28.85 | $29.50 | $29.50 | 755 |
| 2018-03-05 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 13 |
| 2018-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2018-03-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 961 |
| 2018-02-28 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 47 |
| 2018-02-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 25 |
| 2018-02-26 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 44 |
| 2018-02-23 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 1,001 |
| 2018-02-22 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 30 |
| 2018-02-21 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 200 |
| 2018-02-20 | $30.05 | $30.05 | $30.00 | $30.00 | $30.00 | 340 |
| 2018-02-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 105 |
| 2018-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2018-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 274 |
| 2018-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2018-02-12 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 141 |
| 2018-02-09 | $26.00 | $39.00 | $26.00 | $26.00 | $26.00 | 1,081 |
| 2018-02-08 | $25.55 | $25.61 | $25.55 | $25.61 | $25.61 | 1,120 |
| 2018-02-07 | $25.06 | $25.55 | $25.01 | $25.55 | $25.55 | 823 |
| 2018-02-06 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 205 |
| 2018-02-05 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 14 |
| 2018-02-02 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2018-02-01 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 4 |
| 2018-01-31 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 0 |
| 2018-01-30 | $42.85 | $42.85 | $42.45 | $42.45 | $42.45 | 500 |
| 2018-01-29 | $43.12 | $43.12 | $43.12 | $43.12 | $43.12 | 25 |
| 2018-01-26 | $43.15 | $43.15 | $43.12 | $43.12 | $43.12 | 465 |
| 2018-01-25 | $43.14 | $43.15 | $43.10 | $43.10 | $43.10 | 2,798 |
| 2018-01-24 | $42.73 | $42.73 | $42.53 | $42.53 | $42.53 | 1,144 |
| 2018-01-23 | $42.42 | $42.45 | $42.42 | $42.45 | $42.45 | 200 |
| 2018-01-22 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 1,809 |
| 2018-01-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 12 |
| 2018-01-18 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 572 |
| 2018-01-17 | $42.26 | $42.53 | $42.25 | $42.25 | $42.25 | 1,395 |
| 2018-01-16 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 0 |
| 2018-01-12 | $41.86 | $42.50 | $41.86 | $42.50 | $42.50 | 4,037 |
| 2018-01-11 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 1,737 |
| 2018-01-10 | $41.96 | $42.00 | $41.96 | $42.00 | $42.00 | 3,212 |
| 2018-01-09 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 140 |
| 2018-01-08 | $41.33 | $41.33 | $41.29 | $41.29 | $41.29 | 262 |
| 2018-01-05 | $42.00 | $42.00 | $37.55 | $41.00 | $41.00 | 12,294 |
| 2018-01-04 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 640 |
| 2018-01-03 | $41.50 | $41.92 | $41.44 | $41.44 | $41.44 | 935 |
| 2018-01-02 | $41.40 | $41.82 | $41.40 | $41.50 | $41.50 | 2,862 |
| 2017-12-29 | $41.50 | $42.00 | $41.34 | $41.34 | $41.34 | 3,224 |
| 2017-12-28 | $41.30 | $41.55 | $41.30 | $41.50 | $41.50 | 2,153 |
| 2017-12-27 | $40.61 | $41.87 | $40.61 | $41.15 | $41.15 | 5,396 |
| 2017-12-26 | $37.38 | $37.38 | $37.38 | $37.38 | $37.38 | 200 |
| 2017-12-22 | $37.60 | $37.60 | $36.58 | $37.52 | $37.52 | 1,293 |
| 2017-12-21 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
| 2017-12-20 | $38.10 | $39.06 | $38.10 | $39.06 | $39.06 | 200 |
| 2017-12-19 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 12 |
| 2017-12-18 | $37.64 | $38.15 | $37.64 | $38.06 | $38.06 | 382 |
| 2017-12-15 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 200 |
| 2017-12-14 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 130 |
| 2017-12-13 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 22 |
| 2017-12-12 | $37.86 | $37.86 | $37.86 | $37.86 | $37.86 | 270 |
| 2017-12-11 | $37.50 | $37.50 | $37.48 | $37.48 | $37.48 | 949 |
| 2017-12-08 | $37.09 | $37.50 | $37.09 | $37.50 | $37.50 | 390 |
| 2017-12-07 | $37.60 | $37.60 | $37.01 | $37.01 | $37.01 | 2,803 |
| 2017-12-06 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 90 |
| 2017-12-05 | $37.20 | $37.58 | $37.20 | $37.58 | $37.58 | 1,000 |
| 2017-12-04 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2017-12-01 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 106 |
| 2017-11-30 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 0 |
| 2017-11-29 | $37.25 | $37.79 | $37.25 | $37.49 | $37.49 | 500 |
| 2017-11-28 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-11-27 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 360 |
| 2017-11-24 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 170 |
| 2017-11-22 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 111 |
| 2017-11-21 | $34.97 | $35.80 | $34.97 | $35.80 | $35.80 | 1,800 |
| 2017-11-20 | $35.06 | $35.06 | $34.50 | $34.92 | $34.92 | 1,073 |
| 2017-11-17 | $35.26 | $35.26 | $35.15 | $35.15 | $35.15 | 642 |
| 2017-11-16 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 270 |
| 2017-11-15 | $35.91 | $36.45 | $35.91 | $36.00 | $36.00 | 680 |
| 2017-11-14 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 195 |
| 2017-11-13 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-11-10 | $37.00 | $37.00 | $36.50 | $36.50 | $36.50 | 505 |
| 2017-11-09 | $36.53 | $36.53 | $36.14 | $36.50 | $36.50 | 591 |
| 2017-11-08 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 0 |
| 2017-11-07 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2017-11-06 | $38.05 | $38.05 | $38.05 | $38.05 | $38.05 | 278 |
| 2017-11-03 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 30 |
| 2017-11-02 | $38.01 | $38.01 | $38.00 | $38.00 | $38.00 | 540 |
| 2017-11-01 | $38.00 | $38.00 | $37.75 | $38.00 | $38.00 | 1,052 |
| 2017-10-31 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 30 |
| 2017-10-30 | $38.31 | $38.31 | $37.60 | $38.27 | $38.27 | 3,068 |
| 2017-10-27 | $39.01 | $39.01 | $37.48 | $37.48 | $37.48 | 337 |
| 2017-10-26 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 227 |
| 2017-10-25 | $39.33 | $39.33 | $39.29 | $39.29 | $39.29 | 583 |
| 2017-10-24 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 85 |
| 2017-10-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 10 |
| 2017-10-20 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 500 |
| 2017-10-19 | $39.20 | $39.35 | $39.20 | $39.35 | $39.35 | 395 |
| 2017-10-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 75 |
| 2017-10-17 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 216 |
| 2017-10-16 | $41.40 | $41.40 | $40.00 | $40.00 | $40.00 | 1,822 |
| 2017-10-13 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 0 |
| 2017-10-12 | $41.44 | $41.45 | $41.44 | $41.45 | $41.45 | 232 |
| 2017-10-11 | $41.00 | $41.00 | $40.96 | $40.96 | $40.96 | 252 |
| 2017-10-10 | $40.05 | $41.80 | $40.05 | $41.43 | $41.43 | 1,200 |
| 2017-10-09 | $41.00 | $41.00 | $40.02 | $40.02 | $40.02 | 228 |
| 2017-10-06 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 265 |
| 2017-10-05 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 119 |
| 2017-10-04 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 5 |
| 2017-10-03 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 0 |
| 2017-10-02 | $40.97 | $40.97 | $40.00 | $40.95 | $40.95 | 847 |
| 2017-09-29 | $40.60 | $41.25 | $40.60 | $41.25 | $41.25 | 373 |
| 2017-09-28 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 69 |
| 2017-09-27 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 0 |
| 2017-09-26 | $40.14 | $40.14 | $39.90 | $39.90 | $39.90 | 400 |
| 2017-09-25 | $41.00 | $41.11 | $41.00 | $41.11 | $41.11 | 784 |
| 2017-09-22 | $39.32 | $41.00 | $39.32 | $41.00 | $41.00 | 1,022 |
| 2017-09-21 | $39.31 | $39.31 | $38.60 | $38.60 | $38.60 | 731 |
| 2017-09-20 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 364 |
| 2017-09-19 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2017-09-18 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 1,842 |
| 2017-09-15 | $39.17 | $40.00 | $39.17 | $40.00 | $40.00 | 866 |
| 2017-09-14 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 185 |
| 2017-09-13 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 143 |
| 2017-09-12 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 50 |
| 2017-09-11 | $41.50 | $41.50 | $40.21 | $40.21 | $40.21 | 984 |
| 2017-09-08 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2017-09-07 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2017-09-06 | $40.59 | $41.00 | $40.59 | $41.00 | $41.00 | 674 |
| 2017-09-05 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 0 |
| 2017-09-01 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 157 |
| 2017-08-31 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 94 |
| 2017-08-30 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 291 |
| 2017-08-29 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 78 |
| 2017-08-28 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 135 |
| 2017-08-25 | $41.00 | $41.00 | $40.26 | $41.00 | $41.00 | 724 |
| 2017-08-24 | $41.12 | $41.14 | $41.00 | $41.14 | $41.14 | 1,275 |
| 2017-08-23 | $39.72 | $39.72 | $39.72 | $39.72 | $39.72 | 159 |
| 2017-08-22 | $40.08 | $40.08 | $40.04 | $40.04 | $40.04 | 250 |
| 2017-08-21 | $40.19 | $40.19 | $40.15 | $40.15 | $40.15 | 350 |
| 2017-08-18 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 110 |
| 2017-08-17 | $40.59 | $40.65 | $40.59 | $40.65 | $40.65 | 847 |
| 2017-08-16 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 140 |
| 2017-08-15 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 158 |
| 2017-08-14 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 0 |
| 2017-08-11 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 4 |
| 2017-08-10 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 570 |
| 2017-08-09 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 17 |
| 2017-08-08 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2017-08-07 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 40 |
| 2017-08-04 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 10 |
| 2017-08-03 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 77 |
| 2017-08-02 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2017-08-01 | $41.34 | $41.34 | $41.30 | $41.30 | $41.30 | 270 |
| 2017-07-31 | $41.36 | $42.20 | $41.36 | $42.20 | $42.20 | 340 |
| 2017-07-28 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 250 |
| 2017-07-27 | $40.88 | $40.88 | $39.37 | $40.85 | $40.85 | 418 |
| 2017-07-26 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 75 |
| 2017-07-25 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 50 |
| 2017-07-24 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 251 |
| 2017-07-21 | $40.05 | $40.05 | $40.05 | $40.05 | $40.05 | 0 |
| 2017-07-20 | $39.20 | $40.05 | $39.20 | $40.05 | $40.05 | 831 |
| 2017-07-19 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 300 |
| 2017-07-18 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 0 |
| 2017-07-17 | $39.77 | $39.77 | $39.77 | $39.77 | $39.77 | 1,050 |
| 2017-07-14 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 153 |
| 2017-07-13 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 689 |
| 2017-07-12 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 35 |
| 2017-07-11 | $37.64 | $37.64 | $37.64 | $37.64 | $37.64 | 148 |
| 2017-07-10 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 62 |
| 2017-07-07 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 40 |
| 2017-07-06 | $38.85 | $39.99 | $38.85 | $39.98 | $39.98 | 2,235 |
| 2017-07-05 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 150 |
| 2017-07-03 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 393 |
| 2017-06-30 | $39.95 | $39.95 | $39.80 | $39.90 | $39.90 | 960 |
| 2017-06-29 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-06-28 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 1,100 |
| 2017-06-27 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-06-26 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-06-23 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 100 |
| 2017-06-22 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 0 |
| 2017-06-20 | $38.82 | $38.82 | $38.82 | $38.82 | $38.82 | 0 |
| 2017-06-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 117 |
| 2017-06-12 | $37.11 | $37.11 | $36.85 | $36.90 | $36.90 | 570 |
| 2017-06-09 | $38.03 | $38.03 | $37.75 | $37.75 | $37.75 | 500 |
| 2017-06-08 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 429 |
| 2017-06-07 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 19 |
| 2017-06-06 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 176 |
| 2017-06-05 | $37.15 | $38.29 | $37.15 | $38.29 | $38.29 | 1,874 |
| 2017-06-02 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 0 |
| 2017-06-01 | $36.42 | $37.15 | $36.42 | $36.68 | $36.68 | 1,010 |
| 2017-05-31 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 160 |
| 2017-05-30 | $36.44 | $36.45 | $35.55 | $35.97 | $35.97 | 7,315 |
| 2017-05-26 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 150 |
| 2017-05-25 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 245 |
| 2017-05-24 | $34.85 | $34.85 | $34.77 | $34.85 | $34.85 | 408 |
| 2017-05-23 | $35.32 | $35.32 | $34.82 | $34.82 | $34.82 | 668 |
| 2017-05-22 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2017-05-19 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 1,119 |
| 2017-05-18 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 10 |
| 2017-05-17 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 865 |
| 2017-05-16 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 30 |
| 2017-05-15 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 680 |
| 2017-05-12 | $34.34 | $34.37 | $34.34 | $34.37 | $34.37 | 297 |
| 2017-05-11 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 236 |
| 2017-05-10 | $35.31 | $35.31 | $34.76 | $34.76 | $34.76 | 750 |
| 2017-05-09 | $35.50 | $35.62 | $34.89 | $34.89 | $34.89 | 523 |
| 2017-05-08 | $35.12 | $35.50 | $35.12 | $35.50 | $35.50 | 200 |
| 2017-05-05 | $35.70 | $35.70 | $35.02 | $35.02 | $35.02 | 597 |
| 2017-05-04 | $35.98 | $35.98 | $35.18 | $35.18 | $35.18 | 400 |
| 2017-05-03 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 97 |
| 2017-05-02 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 235 |
| 2017-05-01 | $36.00 | $36.00 | $35.92 | $35.92 | $35.92 | 2,052 |
| 2017-04-28 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 223 |
| 2017-04-27 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 112 |
| 2017-04-26 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 200 |
| 2017-04-25 | $35.00 | $35.31 | $35.00 | $35.22 | $35.22 | 831 |
| 2017-04-24 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 560 |
| 2017-04-21 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 150 |
| 2017-04-20 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2017-04-19 | $35.30 | $35.30 | $34.65 | $34.65 | $34.65 | 1,380 |
| 2017-04-18 | $35.24 | $35.86 | $34.58 | $34.58 | $34.58 | 982 |
| 2017-04-17 | $35.38 | $35.60 | $35.38 | $35.60 | $35.60 | 950 |
| 2017-04-13 | $37.10 | $37.10 | $35.98 | $35.98 | $35.98 | 200 |
| 2017-04-12 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 40 |
| 2017-04-11 | $37.03 | $37.03 | $36.78 | $36.78 | $36.78 | 1,833 |
| 2017-04-10 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 0 |
| 2017-04-07 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 117 |
| 2017-04-06 | $36.50 | $36.50 | $36.38 | $36.38 | $36.38 | 933 |
| 2017-04-05 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 26 |
| 2017-04-04 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 210 |
| 2017-04-03 | $37.30 | $37.35 | $37.30 | $37.30 | $37.30 | 1,600 |
| 2017-03-31 | $36.83 | $37.30 | $36.83 | $37.30 | $37.30 | 500 |
| 2017-03-30 | $36.53 | $36.53 | $36.53 | $36.53 | $36.53 | 500 |
| 2017-03-29 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 500 |
| 2017-03-28 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2017-03-27 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2017-03-24 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2017-03-23 | $36.93 | $37.17 | $36.60 | $36.60 | $36.60 | 900 |
| 2017-03-22 | $36.49 | $36.49 | $36.26 | $36.26 | $36.26 | 400 |
| 2017-03-21 | $36.70 | $36.70 | $36.49 | $36.49 | $36.49 | 500 |
| 2017-03-20 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 200 |
| 2017-03-17 | $37.00 | $37.00 | $37.00 | $37.00 | $37.00 | 300 |
| 2017-03-16 | $36.15 | $36.77 | $36.15 | $36.77 | $36.77 | 400 |
| 2017-03-15 | $36.06 | $36.06 | $35.14 | $35.65 | $35.65 | 900 |
| 2017-03-14 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 1,000 |
| 2017-03-13 | $34.94 | $35.41 | $34.94 | $35.41 | $35.41 | 300 |
| 2017-03-10 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 0 |
| 2017-03-09 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 0 |
| 2017-03-08 | $36.68 | $36.68 | $35.38 | $35.38 | $35.38 | 7,100 |
| 2017-03-07 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2017-03-06 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2017-03-03 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2017-03-02 | $36.82 | $37.70 | $36.39 | $36.39 | $36.39 | 1,100 |
| 2017-03-01 | $36.57 | $36.57 | $36.51 | $36.51 | $36.51 | 1,100 |
| 2017-02-28 | $36.94 | $37.95 | $36.50 | $37.88 | $37.88 | 4,200 |
| 2017-02-27 | $35.83 | $35.83 | $35.20 | $35.20 | $35.20 | 1,200 |
| 2017-02-24 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 100 |
| 2017-02-23 | $34.76 | $34.76 | $34.34 | $34.34 | $34.34 | 400 |
| 2017-02-22 | $34.70 | $34.70 | $34.52 | $34.58 | $34.58 | 400 |
| 2017-02-21 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 400 |
| 2017-02-17 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
| 2017-02-16 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 0 |
| 2017-02-15 | $35.55 | $35.55 | $35.46 | $35.46 | $35.46 | 200 |
| 2017-02-14 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 200 |
| 2017-02-13 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 400 |
| 2017-02-10 | $35.16 | $35.60 | $35.16 | $35.60 | $35.60 | 400 |
| 2017-02-09 | $35.91 | $35.91 | $34.78 | $34.82 | $34.82 | 700 |
| 2017-02-08 | $35.38 | $35.79 | $34.97 | $35.35 | $35.35 | 700 |
| 2017-02-07 | $35.74 | $35.74 | $35.63 | $35.63 | $35.63 | 500 |
| 2017-02-06 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 0 |
| 2017-02-03 | $35.43 | $36.08 | $35.43 | $36.08 | $36.08 | 900 |
| 2017-02-02 | $36.00 | $36.23 | $35.60 | $36.23 | $36.23 | 3,300 |
| 2017-02-01 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 578 |
| 2017-01-31 | $35.75 | $36.00 | $35.55 | $35.55 | $35.55 | 1,589 |
| 2017-01-30 | $34.98 | $35.75 | $34.98 | $35.31 | $35.31 | 2,935 |
| 2017-01-27 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 190 |
| 2017-01-26 | $35.58 | $35.90 | $35.20 | $35.90 | $35.90 | 980 |
| 2017-01-25 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 4 |
| 2017-01-24 | $35.00 | $35.00 | $34.84 | $34.84 | $34.84 | 704 |
| 2017-01-23 | $35.00 | $35.50 | $34.76 | $35.50 | $35.50 | 4,776 |
| 2017-01-20 | $34.47 | $34.47 | $34.40 | $34.40 | $34.40 | 761 |
| 2017-01-19 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 140 |
| 2017-01-18 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 40 |
| 2017-01-17 | $35.25 | $35.25 | $35.14 | $35.14 | $35.14 | 200 |
| 2017-01-13 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 60 |
| 2017-01-12 | $35.01 | $35.01 | $34.85 | $34.85 | $34.85 | 388 |
| 2017-01-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 60 |
| 2017-01-10 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 560 |
| 2017-01-09 | $36.13 | $36.13 | $34.88 | $35.50 | $35.50 | 2,164 |
| 2017-01-06 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 280 |
| 2017-01-05 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 725 |
| 2017-01-04 | $36.25 | $36.30 | $36.25 | $36.30 | $36.30 | 340 |
| 2017-01-03 | $36.00 | $36.00 | $35.65 | $35.65 | $35.65 | 1,850 |
| 2016-12-30 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 354 |
| 2016-12-29 | $33.87 | $34.31 | $33.87 | $34.31 | $34.31 | 1,415 |
| 2016-12-28 | $33.63 | $33.63 | $33.60 | $33.60 | $33.60 | 970 |
| 2016-12-27 | $33.51 | $33.51 | $33.50 | $33.50 | $33.50 | 636 |
| 2016-12-23 | $34.42 | $34.42 | $34.05 | $34.05 | $34.05 | 666 |
| 2016-12-22 | $35.25 | $35.26 | $34.20 | $34.20 | $34.20 | 948 |
| 2016-12-21 | $35.50 | $35.59 | $35.50 | $35.59 | $35.59 | 408 |
| 2016-12-20 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 3 |
| 2016-12-19 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 2 |
| 2016-12-16 | $36.26 | $36.26 | $35.45 | $35.70 | $35.70 | 2,490 |
| 2016-12-15 | $36.67 | $36.69 | $36.04 | $36.04 | $36.04 | 1,787 |
| 2016-12-14 | $36.70 | $36.80 | $35.79 | $35.79 | $35.79 | 1,302 |
| 2016-12-13 | $37.82 | $38.51 | $37.61 | $38.20 | $38.20 | 4,360 |
| 2016-12-12 | $35.15 | $35.44 | $34.65 | $34.76 | $34.76 | 4,403 |
| 2016-12-09 | $34.26 | $34.47 | $34.26 | $34.28 | $34.28 | 951 |
| 2016-12-08 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 15 |
| 2016-12-07 | $35.04 | $35.04 | $34.90 | $34.90 | $34.90 | 741 |
| 2016-12-06 | $34.46 | $34.50 | $34.45 | $34.50 | $34.50 | 360 |
| 2016-12-05 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 395 |
| 2016-12-02 | $34.00 | $34.60 | $34.00 | $34.26 | $34.26 | 2,740 |
| 2016-12-01 | $33.54 | $33.54 | $33.00 | $33.47 | $33.47 | 3,349 |
| 2016-10-31 | $33.00 | $33.00 | $32.71 | $32.71 | $32.71 | 8,980 |
| 2016-10-28 | $33.00 | $33.00 | $32.33 | $32.41 | $32.41 | 3,438 |
| 2016-10-27 | $32.66 | $33.00 | $32.61 | $32.61 | $32.61 | 2,629 |
| 2016-10-26 | $30.98 | $31.77 | $30.46 | $31.33 | $31.33 | 1,539 |
| 2016-10-25 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 30 |
| 2016-10-24 | $30.69 | $30.69 | $30.30 | $30.30 | $30.30 | 1,202 |
| 2016-10-21 | $31.59 | $31.59 | $30.66 | $30.98 | $30.98 | 2,317 |
| 2016-10-20 | $32.13 | $32.25 | $32.13 | $32.25 | $32.25 | 3,007 |
| 2016-10-19 | $32.02 | $32.02 | $31.99 | $31.99 | $31.99 | 315 |
| 2016-10-18 | $32.00 | $32.56 | $32.00 | $32.45 | $32.45 | 7,989 |
| 2016-10-17 | $32.04 | $32.30 | $32.04 | $32.30 | $32.30 | 352 |
| 2016-10-12 | $32.16 | $32.21 | $32.16 | $32.16 | $32.16 | 2,666 |
| 2016-10-11 | $32.75 | $32.75 | $32.16 | $32.19 | $32.19 | 1,921 |
| 2016-10-10 | $32.75 | $33.15 | $32.75 | $32.80 | $32.80 | 9,128 |
| 2016-10-07 | $33.25 | $33.50 | $32.75 | $33.25 | $33.25 | 7,968 |
| 2016-10-06 | $32.99 | $33.50 | $32.99 | $33.00 | $33.00 | 3,679 |
| 2016-10-05 | $33.46 | $33.50 | $32.99 | $33.50 | $33.50 | 4,163 |
| 2016-10-04 | $33.34 | $33.50 | $33.10 | $33.50 | $33.50 | 3,392 |
| 2016-10-03 | $34.00 | $34.10 | $33.40 | $33.50 | $33.50 | 13,620 |
| 2016-09-30 | $33.99 | $34.21 | $33.79 | $33.84 | $33.84 | 17,921 |
| 2016-09-27 | $34.00 | $34.25 | $33.74 | $34.20 | $34.20 | 9,647 |
| 2016-09-26 | $34.10 | $34.25 | $33.80 | $33.94 | $33.94 | 11,273 |
| 2016-09-23 | $34.25 | $34.48 | $34.09 | $34.20 | $34.20 | 13,519 |
| 2016-09-22 | $34.35 | $34.55 | $33.99 | $34.25 | $34.25 | 27,411 |
| 2016-09-21 | $33.89 | $34.05 | $33.76 | $34.00 | $34.00 | 7,854 |
| 2016-09-20 | $33.85 | $34.00 | $33.67 | $33.69 | $33.69 | 41,727 |
| 2016-09-19 | $34.02 | $34.25 | $33.40 | $33.85 | $33.85 | 16,335 |
| 2016-09-16 | $34.03 | $34.06 | $33.88 | $33.90 | $33.90 | 3,805 |
| 2016-09-15 | $33.91 | $34.58 | $33.75 | $34.05 | $34.05 | 7,597 |
| 2016-09-14 | $35.00 | $35.50 | $34.72 | $34.75 | $34.75 | 23,559 |
| 2016-09-13 | $34.75 | $35.00 | $34.42 | $34.48 | $34.48 | 17,251 |
| 2016-09-12 | $34.43 | $34.90 | $34.43 | $34.75 | $34.75 | 32,755 |
| 2016-09-09 | $34.50 | $34.50 | $33.27 | $33.95 | $33.95 | 32,811 |
| 2016-09-08 | $34.90 | $35.20 | $34.15 | $34.54 | $34.54 | 96,534 |
| 2016-09-07 | $34.10 | $35.09 | $33.80 | $34.06 | $34.06 | 161,272 |
| 2016-09-06 | $33.20 | $33.70 | $32.60 | $33.05 | $33.05 | 258,899 |
| 2016-09-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 1,500 |
| 2016-08-31 | $21.04 | $21.42 | $20.86 | $20.97 | $20.97 | 24,512 |
| 2016-08-30 | $22.00 | $22.00 | $21.79 | $21.79 | $21.79 | 465 |
| 2016-08-29 | $21.73 | $22.00 | $21.73 | $22.00 | $22.00 | 1,980 |
| 2016-08-26 | $22.50 | $22.50 | $21.71 | $21.88 | $21.88 | 736 |
| 2016-08-25 | $21.85 | $22.27 | $21.85 | $22.08 | $22.08 | 8,193 |
| 2016-08-24 | $21.38 | $21.84 | $21.00 | $21.00 | $21.00 | 4,061 |
| 2016-08-23 | $21.50 | $21.50 | $21.44 | $21.44 | $21.44 | 1,085 |
| 2016-08-22 | $21.10 | $21.10 | $20.63 | $20.63 | $20.63 | 2,730 |
| 2016-08-19 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 48 |
| 2016-08-18 | $20.14 | $20.25 | $20.14 | $20.20 | $20.20 | 1,877 |
| 2016-08-17 | $20.46 | $20.50 | $19.98 | $20.50 | $20.50 | 1,428 |
| 2016-08-16 | $20.19 | $20.68 | $20.19 | $20.68 | $20.68 | 5,107 |
| 2016-08-15 | $19.60 | $19.96 | $19.60 | $19.96 | $19.96 | 2,170 |
| 2016-08-12 | $19.34 | $19.34 | $19.29 | $19.29 | $19.29 | 478 |
| 2016-08-11 | $19.37 | $19.63 | $19.37 | $19.53 | $19.53 | 53,535 |
| 2016-08-10 | $19.00 | $19.33 | $18.93 | $19.33 | $19.33 | 1,220 |
| 2016-08-09 | $19.21 | $19.47 | $19.21 | $19.47 | $19.47 | 1,462 |
| 2016-08-08 | $19.00 | $19.26 | $18.94 | $19.00 | $19.00 | 2,796 |
| 2016-08-05 | $19.26 | $19.26 | $19.02 | $19.24 | $19.24 | 2,773 |
| 2016-08-04 | $19.45 | $19.45 | $19.13 | $19.38 | $19.38 | 3,570 |
| 2016-08-03 | $18.00 | $18.34 | $18.00 | $18.34 | $18.34 | 3,474 |
| 2016-08-02 | $18.17 | $18.50 | $18.00 | $18.05 | $18.05 | 4,387 |
| 2016-08-01 | $18.86 | $18.86 | $18.50 | $18.61 | $18.61 | 12,232 |
| 2016-07-29 | $19.28 | $19.63 | $19.28 | $19.63 | $19.63 | 1,052 |
| 2016-07-28 | $19.53 | $19.53 | $19.13 | $19.15 | $19.15 | 5,289 |
| 2016-07-27 | $19.02 | $20.11 | $19.02 | $20.00 | $20.00 | 7,244 |
| 2016-07-26 | $19.01 | $19.40 | $18.90 | $19.30 | $19.30 | 3,882 |
| 2016-07-25 | $19.25 | $19.25 | $18.85 | $19.19 | $19.19 | 16,904 |
| 2016-07-22 | $20.16 | $20.16 | $19.28 | $19.48 | $19.48 | 16,381 |
| 2016-07-21 | $21.36 | $21.40 | $20.46 | $20.99 | $20.99 | 22,858 |
| 2016-07-20 | $23.05 | $23.27 | $22.85 | $23.00 | $23.00 | 4,474 |
| 2016-07-19 | $23.05 | $23.05 | $23.01 | $23.01 | $23.01 | 1,394 |
| 2016-07-18 | $23.05 | $23.38 | $23.00 | $23.38 | $23.38 | 2,154 |
| 2016-07-15 | $24.06 | $24.06 | $23.50 | $23.50 | $23.50 | 6,909 |
| 2016-07-14 | $24.10 | $24.10 | $23.71 | $24.00 | $24.00 | 1,831 |
| 2016-07-13 | $23.95 | $24.00 | $23.85 | $23.90 | $23.90 | 4,353 |
| 2016-07-12 | $23.45 | $23.90 | $23.00 | $23.90 | $23.90 | 4,756 |
| 2016-07-11 | $23.90 | $23.90 | $23.55 | $23.55 | $23.55 | 1,256 |
| 2016-07-08 | $23.60 | $23.90 | $23.50 | $23.55 | $23.55 | 1,408 |
| 2016-07-07 | $23.86 | $23.86 | $23.55 | $23.55 | $23.55 | 1,861 |
| 2016-07-06 | $23.09 | $23.99 | $23.09 | $23.99 | $23.99 | 4,750 |
| 2016-07-05 | $25.43 | $25.43 | $24.50 | $24.50 | $24.50 | 1,315 |
| 2016-07-01 | $25.46 | $26.32 | $25.43 | $25.96 | $25.96 | 8,863 |
| 2016-06-30 | $24.15 | $25.95 | $24.15 | $24.96 | $24.96 | 685 |
| 2016-06-29 | $24.96 | $24.96 | $24.45 | $24.45 | $24.45 | 482 |
| 2016-06-28 | $23.31 | $23.50 | $23.31 | $23.50 | $23.50 | 6,531 |
| 2016-06-27 | $23.50 | $23.50 | $22.21 | $22.65 | $22.65 | 2,732 |
| 2016-06-24 | $23.40 | $24.91 | $23.40 | $23.51 | $23.51 | 6,765 |
| 2016-06-23 | $25.00 | $25.75 | $24.45 | $25.17 | $25.17 | 13,880 |
| 2016-06-22 | $23.90 | $25.00 | $23.90 | $24.13 | $24.13 | 13,463 |
| 2016-06-21 | $22.52 | $22.52 | $21.53 | $21.70 | $21.70 | 6,970 |
| 2016-06-20 | $22.05 | $22.83 | $22.05 | $22.80 | $22.80 | 7,845 |
| 2016-06-17 | $22.04 | $22.04 | $21.38 | $21.45 | $21.45 | 7,641 |
| 2016-06-16 | $22.04 | $22.15 | $21.38 | $21.54 | $21.54 | 40,951 |
| 2016-06-15 | $22.35 | $22.82 | $22.35 | $22.35 | $22.35 | 4,135 |
| 2016-06-14 | $22.80 | $22.80 | $22.17 | $22.25 | $22.25 | 7,627 |
| 2016-06-13 | $23.35 | $23.35 | $22.88 | $23.15 | $23.15 | 4,090 |
| 2016-06-10 | $24.11 | $24.14 | $23.88 | $23.90 | $23.90 | 12,508 |
| 2016-06-09 | $25.39 | $25.39 | $24.60 | $24.96 | $24.96 | 55,532 |
| 2016-06-08 | $25.87 | $25.87 | $25.30 | $25.43 | $25.43 | 2,407 |
| 2016-06-07 | $25.85 | $26.22 | $25.55 | $26.22 | $26.22 | 3,556 |
| 2016-06-06 | $25.08 | $26.15 | $25.07 | $25.98 | $25.98 | 10,493 |
| 2016-06-03 | $25.91 | $25.91 | $25.31 | $25.50 | $25.50 | 3,125 |
| 2016-06-02 | $26.21 | $26.21 | $25.58 | $26.03 | $26.03 | 2,328 |
| 2016-06-01 | $26.64 | $27.00 | $26.64 | $26.69 | $26.69 | 3,973 |
| 2016-05-31 | $26.44 | $27.00 | $26.33 | $26.36 | $26.36 | 5,924 |
| 2016-05-27 | $26.41 | $26.43 | $25.56 | $26.00 | $26.00 | 5,648 |
| 2016-05-26 | $26.26 | $26.45 | $25.94 | $26.40 | $26.40 | 17,847 |
| 2016-05-25 | $25.00 | $26.00 | $24.79 | $25.57 | $25.57 | 34,174 |
| 2016-05-24 | $24.15 | $24.36 | $24.00 | $24.00 | $24.00 | 6,914 |
| 2016-05-23 | $23.35 | $24.20 | $23.34 | $23.85 | $23.85 | 8,600 |
| 2016-05-20 | $22.57 | $22.80 | $22.57 | $22.78 | $22.78 | 882 |
| 2016-05-19 | $22.00 | $22.00 | $21.67 | $21.67 | $21.67 | 1,654 |
| 2016-05-18 | $21.82 | $21.88 | $21.80 | $21.88 | $21.88 | 457 |
| 2016-05-17 | $22.40 | $22.40 | $21.90 | $21.90 | $21.90 | 1,581 |
| 2016-05-16 | $22.14 | $22.50 | $22.14 | $22.50 | $22.50 | 10,803 |
| 2016-05-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 250 |
| 2016-05-12 | $22.35 | $22.35 | $21.60 | $22.15 | $22.15 | 1,426 |
| 2016-05-11 | $22.22 | $22.65 | $22.22 | $22.60 | $22.60 | 2,253 |
| 2016-05-10 | $22.84 | $22.89 | $22.17 | $22.40 | $22.40 | 3,994 |
| 2016-05-09 | $21.99 | $22.82 | $21.99 | $22.82 | $22.82 | 3,486 |
| 2016-05-06 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 889 |
| 2016-05-05 | $20.85 | $21.00 | $20.67 | $20.86 | $20.86 | 2,378 |
| 2016-05-04 | $21.81 | $21.81 | $20.96 | $20.96 | $20.96 | 1,987 |
| 2016-05-03 | $21.45 | $21.50 | $21.36 | $21.36 | $21.36 | 2,793 |
| 2016-05-02 | $21.67 | $21.70 | $21.49 | $21.60 | $21.60 | 3,235 |
| 2016-04-21 | $22.86 | $22.86 | $22.57 | $22.72 | $22.72 | 3,902 |
| 2016-04-20 | $23.98 | $23.98 | $23.23 | $23.25 | $23.25 | 3,335 |
| 2016-04-19 | $24.25 | $24.60 | $24.00 | $24.32 | $24.32 | 21,456 |
| 2016-04-18 | $24.15 | $24.40 | $24.09 | $24.13 | $24.13 | 7,971 |
| 2016-04-15 | $23.30 | $23.99 | $23.30 | $23.60 | $23.60 | 4,973 |
| 2016-04-14 | $23.39 | $23.55 | $23.19 | $23.23 | $23.23 | 6,585 |
| 2016-04-13 | $22.99 | $22.99 | $22.65 | $22.70 | $22.70 | 2,939 |
| 2016-04-12 | $23.03 | $23.10 | $22.61 | $22.99 | $22.99 | 2,627 |
| 2016-04-11 | $22.25 | $23.00 | $22.25 | $22.69 | $22.69 | 11,562 |
| 2016-04-08 | $22.35 | $22.50 | $22.00 | $22.00 | $22.00 | 2,663 |
| 2016-04-07 | $20.40 | $21.38 | $20.40 | $21.28 | $21.28 | 2,170 |
| 2016-04-06 | $20.50 | $20.60 | $20.40 | $20.47 | $20.47 | 6,800 |
| 2016-04-05 | $20.77 | $20.84 | $20.50 | $20.65 | $20.65 | 2,172 |
| 2016-04-04 | $21.58 | $21.58 | $20.92 | $21.20 | $21.20 | 2,648 |
| 2016-04-01 | $21.50 | $22.07 | $21.50 | $22.07 | $22.07 | 2,148 |
| 2016-03-28 | $21.40 | $21.75 | $21.30 | $21.75 | $21.75 | 1,721 |
| 2016-03-24 | $21.02 | $21.50 | $21.02 | $21.50 | $21.50 | 1,230 |
| 2016-03-23 | $21.75 | $21.91 | $21.75 | $21.91 | $21.91 | 784 |
| 2016-03-22 | $22.75 | $22.94 | $22.36 | $22.55 | $22.55 | 3,458 |
| 2016-03-21 | $22.57 | $22.85 | $22.57 | $22.75 | $22.75 | 3,299 |
| 2016-03-18 | $22.95 | $23.10 | $22.74 | $23.06 | $23.06 | 2,342 |
| 2016-03-17 | $23.00 | $23.10 | $22.75 | $23.00 | $23.00 | 1,747 |
| 2016-03-16 | $22.54 | $23.15 | $22.50 | $23.15 | $23.15 | 3,387 |
| 2016-03-15 | $23.02 | $23.25 | $22.50 | $22.54 | $22.54 | 8,869 |
| 2016-03-14 | $21.67 | $22.11 | $21.67 | $22.11 | $22.11 | 921 |
| 2016-03-11 | $22.14 | $22.14 | $21.36 | $21.60 | $21.60 | 1,942 |
| 2016-03-10 | $22.00 | $22.00 | $21.14 | $21.14 | $21.14 | 3,487 |
| 2016-03-09 | $21.55 | $21.95 | $21.55 | $21.95 | $21.95 | 1,085 |
| 2016-03-08 | $21.44 | $22.00 | $21.44 | $22.00 | $22.00 | 2,984 |
| 2016-03-07 | $21.75 | $21.95 | $21.50 | $21.90 | $21.90 | 12,721 |
| 2016-03-04 | $21.50 | $22.07 | $21.40 | $22.07 | $22.07 | 39,016 |
| 2016-03-03 | $20.64 | $21.81 | $20.64 | $21.10 | $21.10 | 9,607 |
| 2016-03-02 | $20.45 | $20.50 | $20.27 | $20.43 | $20.43 | 21,092 |
| 2016-03-01 | $20.00 | $20.24 | $20.00 | $20.22 | $20.22 | 6,126 |
| 2016-02-26 | $20.40 | $20.90 | $20.21 | $20.21 | $20.21 | 10,190 |
| 2016-02-25 | $19.79 | $20.50 | $19.74 | $20.22 | $20.22 | 6,064 |
| 2016-02-24 | $18.98 | $19.42 | $18.98 | $19.29 | $19.29 | 2,243 |
| 2016-02-23 | $19.42 | $19.62 | $18.79 | $18.93 | $18.93 | 5,206 |
| 2016-02-22 | $19.36 | $19.95 | $19.32 | $19.32 | $19.32 | 4,559 |
| 2016-02-19 | $19.02 | $19.70 | $19.02 | $19.70 | $19.70 | 1,298 |
| 2016-02-18 | $18.73 | $18.73 | $18.55 | $18.73 | $18.73 | 927 |
| 2016-02-17 | $18.26 | $18.98 | $18.26 | $18.73 | $18.73 | 10,419 |
| 2016-02-16 | $16.80 | $17.51 | $16.80 | $17.51 | $17.51 | 2,172 |
| 2016-02-12 | $16.45 | $16.55 | $16.40 | $16.55 | $16.55 | 6,858 |
| 2016-02-11 | $16.80 | $16.82 | $15.93 | $16.82 | $16.82 | 3,517 |
| 2016-02-10 | $16.85 | $17.00 | $16.85 | $16.90 | $16.90 | 1,280 |
| 2016-02-09 | $17.00 | $17.30 | $16.37 | $17.00 | $17.00 | 10,025 |
| 2016-02-08 | $19.02 | $19.08 | $17.46 | $18.05 | $18.05 | 14,148 |
| 2016-02-05 | $20.50 | $20.69 | $20.00 | $20.10 | $20.10 | 8,161 |
| 2016-02-04 | $21.08 | $21.10 | $20.70 | $21.00 | $21.00 | 2,809 |
| 2016-02-03 | $20.45 | $20.71 | $20.45 | $20.70 | $20.70 | 8,222 |
| 2016-02-02 | $21.16 | $21.16 | $20.00 | $20.50 | $20.50 | 2,223 |
| 2016-02-01 | $20.55 | $20.90 | $20.28 | $20.55 | $20.55 | 5,429 |
| 2016-01-29 | $20.32 | $20.80 | $20.12 | $20.42 | $20.42 | 3,498 |
| 2016-01-28 | $21.16 | $21.16 | $20.91 | $20.91 | $20.91 | 2,946 |
| 2016-01-27 | $20.90 | $21.35 | $20.90 | $21.15 | $21.15 | 6,631 |
| 2016-01-26 | $20.70 | $20.70 | $20.17 | $20.70 | $20.70 | 729 |
| 2016-01-25 | $19.75 | $20.45 | $19.62 | $19.62 | $19.62 | 1,596 |
| 2016-01-22 | $19.83 | $19.85 | $19.83 | $19.85 | $19.85 | 811 |
| 2016-01-21 | $18.50 | $19.05 | $18.50 | $19.03 | $19.03 | 602 |
| 2016-01-20 | $18.74 | $18.74 | $17.71 | $18.00 | $18.00 | 5,456 |
| 2016-01-19 | $19.03 | $19.03 | $18.53 | $18.68 | $18.68 | 4,673 |
| 2016-01-14 | $19.42 | $19.42 | $18.55 | $19.05 | $19.05 | 6,139 |
| 2016-01-13 | $19.40 | $19.47 | $19.01 | $19.41 | $19.41 | 6,503 |
| 2016-01-12 | $20.44 | $20.44 | $19.26 | $19.37 | $19.37 | 4,016 |
| 2016-01-11 | $19.53 | $19.53 | $19.20 | $19.20 | $19.20 | 2,146 |
| 2016-01-08 | $20.12 | $20.12 | $19.81 | $20.00 | $20.00 | 3,671 |
| 2016-01-07 | $21.00 | $21.00 | $20.43 | $20.49 | $20.49 | 2,638 |
| 2016-01-06 | $21.10 | $21.40 | $20.95 | $21.08 | $21.08 | 4,537 |
| 2016-01-05 | $21.45 | $21.45 | $21.10 | $21.20 | $21.20 | 1,431 |
| 2016-01-04 | $21.13 | $21.88 | $21.00 | $21.40 | $21.40 | 4,202 |
ARCAM AB ORD (AMAVF) News Headlines
Recent ARCAM AB ORD (AMAVF) News
Similar Companies to ARCAM AB ORD (AMAVF) 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 | -- | -- | -- |