Atlas Copco AB - Class A (ATLKF) Exchange: PINK
Data as of March 28, 2024
$16.95 ($-2.20) -11.49%
Atlas Copco AB - Class A - Daily Information
Click for more stock information on Atlas Copco AB - Class A.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $16.95 |
Previous Close | $16.95 |
High | $16.95 |
Low | $16.95 |
Adjusted Open | $16.95 |
Previous Adjusted Close | $16.95 |
Adjusted High | $16.95 |
Adjusted Low | $16.95 |
About Atlas Copco AB - Class A (ATLKF)
No Description Available
Invest in Atlas Copco AB - Class A (ATLKF)
Historical Stock Data for Atlas Copco AB - Class A (ATLKF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 2,870 |
2024-03-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 66 |
2024-03-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2024-03-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 18 |
2024-03-22 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2024-03-21 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2024-03-20 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2024-03-19 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
2024-03-18 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 2 |
2024-03-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 299 |
2024-03-14 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 31 |
2024-03-13 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 31 |
2024-03-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 16 |
2024-03-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 16 |
2024-03-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2024-03-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2024-03-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2024-03-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
2024-03-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 17 |
2024-03-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 29 |
2024-02-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 17 |
2024-02-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.31 | 302 |
2024-02-27 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2024-02-26 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2024-02-23 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 26 |
2024-02-22 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 149 |
2024-02-21 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 105 |
2024-02-20 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 111 |
2024-02-16 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
2024-02-15 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 111 |
2024-02-14 | $16.08 | $16.08 | $15.75 | $15.76 | $15.76 | 1,433 |
2024-02-13 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 0 |
2024-02-12 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 1,974 |
2024-02-09 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 16 |
2024-02-08 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
2024-02-07 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 1,567 |
2024-02-06 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
2024-02-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1,666 |
2024-02-02 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 72 |
2024-02-01 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 54 |
2024-01-31 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 5,752 |
2024-01-30 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
2024-01-29 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 3,738 |
2024-01-26 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
2024-01-25 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 20 |
2024-01-24 | $16.17 | $16.17 | $16.17 | $16.17 | $16.17 | 205 |
2024-01-23 | $16.20 | $16.20 | $16.00 | $16.01 | $16.01 | 1,151 |
2024-01-22 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 56,283 |
2024-01-19 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
2024-01-18 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 1,438 |
2024-01-17 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 1,509 |
2024-01-16 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
2024-01-12 | $16.31 | $16.31 | $16.31 | $16.31 | $16.31 | 198 |
2024-01-11 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 165 |
2024-01-10 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 55 |
2024-01-09 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
2024-01-08 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 243 |
2024-01-05 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
2024-01-04 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 8 |
2024-01-03 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 296 |
2024-01-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.73 | 179 |
2023-12-29 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
2023-12-28 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
2023-12-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 843 |
2023-12-26 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
2023-12-22 | $16.51 | $17.05 | $16.51 | $17.05 | $17.05 | 843 |
2023-12-21 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 375 |
2023-12-20 | $16.82 | $16.82 | $16.34 | $16.34 | $16.34 | 3,804 |
2023-12-19 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
2023-12-18 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
2023-12-15 | $16.96 | $17.00 | $16.51 | $16.51 | $16.51 | 3,833 |
2023-12-14 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 144,819 |
2023-12-13 | $16.26 | $16.26 | $16.26 | $16.26 | $16.26 | 268 |
2023-12-12 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 290,512 |
2023-12-11 | $15.82 | $15.96 | $15.82 | $15.96 | $15.96 | 437,490 |
2023-12-08 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
2023-12-07 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 66 |
2023-12-06 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 206 |
2023-12-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
2023-12-04 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 206 |
2023-12-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 8 |
2023-11-30 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 257 |
2023-11-29 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 449 |
2023-11-28 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 66 |
2023-11-27 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 152 |
2023-11-24 | $15.59 | $15.73 | $15.59 | $15.73 | $15.73 | 505 |
2023-11-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 1,803 |
2023-11-21 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 367 |
2023-11-20 | $14.94 | $15.88 | $14.94 | $15.88 | $15.88 | 244 |
2023-11-17 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 476 |
2023-11-16 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2023-11-15 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 64 |
2023-11-14 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 0 |
2023-11-13 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 185 |
2023-11-10 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 83 |
2023-11-09 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
2023-11-08 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 157 |
2023-11-07 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
2023-11-06 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 5 |
2023-11-03 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 132 |
2023-11-02 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 6 |
2023-11-01 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
2023-10-31 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 1 |
2023-10-30 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 599 |
2023-10-27 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
2023-10-26 | $12.36 | $12.83 | $12.36 | $12.83 | $12.83 | 645 |
2023-10-25 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 307 |
2023-10-24 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 116 |
2023-10-23 | $12.60 | $12.63 | $12.60 | $12.63 | $12.63 | 5,790 |
2023-10-20 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 135 |
2023-10-19 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 11 |
2023-10-18 | $13.54 | $13.54 | $13.54 | $13.54 | $13.44 | 62 |
2023-10-17 | $13.50 | $13.54 | $13.50 | $13.54 | $13.44 | 421 |
2023-10-16 | $13.98 | $13.98 | $13.98 | $13.98 | $13.87 | 81,967 |
2023-10-13 | $13.98 | $13.98 | $13.98 | $13.98 | $13.87 | 1,387 |
2023-10-12 | $13.95 | $13.98 | $13.82 | $13.98 | $13.87 | 2,821 |
2023-10-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.68 | 1,247 |
2023-10-10 | $13.97 | $13.97 | $13.67 | $13.67 | $13.57 | 33,690 |
2023-10-09 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 72 |
2023-10-06 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 0 |
2023-10-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.16 | 754 |
2023-10-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 100,000 |
2023-10-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 0 |
2023-10-02 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 6,039 |
2023-09-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 634 |
2023-09-28 | $13.14 | $13.23 | $13.14 | $13.23 | $13.13 | 7,940 |
2023-09-27 | $12.89 | $12.89 | $12.89 | $12.89 | $12.79 | 20,560 |
2023-09-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.80 | 145 |
2023-09-25 | $13.05 | $13.05 | $13.05 | $13.05 | $12.95 | 2,458 |
2023-09-22 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 58 |
2023-09-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 190 |
2023-09-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 62 |
2023-09-19 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
2023-09-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 146 |
2023-09-15 | $13.69 | $13.69 | $12.83 | $12.83 | $12.83 | 4,111 |
2023-09-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 211 |
2023-09-13 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 310 |
2023-09-12 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 1,001,227 |
2023-09-11 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 39 |
2023-09-08 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
2023-09-07 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 2,228 |
2023-09-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 11,902 |
2023-09-05 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
2023-09-01 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
2023-08-31 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 555 |
2023-08-30 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 5 |
2023-08-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 660 |
2023-08-28 | $13.65 | $13.65 | $13.03 | $13.03 | $13.03 | 930 |
2023-08-25 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
2023-08-24 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 71,068 |
2023-08-23 | $13.13 | $13.13 | $12.78 | $12.86 | $12.86 | 9,021 |
2023-08-22 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 129 |
2023-08-21 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 185 |
2023-08-18 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 167 |
2023-08-17 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-08-16 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-08-15 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 840 |
2023-08-14 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 37 |
2023-08-11 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 98 |
2023-08-10 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 7,300 |
2023-08-09 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-08-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-08-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-08-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 86 |
2023-08-03 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 10 |
2023-08-02 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-08-01 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 0 |
2023-07-31 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 123 |
2023-07-28 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 18 |
2023-07-27 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 132 |
2023-07-26 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 21 |
2023-07-25 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 1,551 |
2023-07-24 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 7 |
2023-07-21 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 250 |
2023-07-20 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 0 |
2023-07-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 2,403 |
2023-07-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 30 |
2023-07-17 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 62 |
2023-07-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 11 |
2023-07-13 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 1 |
2023-07-12 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
2023-07-11 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
2023-07-10 | $13.81 | $13.81 | $13.79 | $13.79 | $13.79 | 1,900 |
2023-07-07 | $13.82 | $13.88 | $13.82 | $13.88 | $13.88 | 3,036 |
2023-07-06 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 345 |
2023-07-05 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
2023-07-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
2023-06-30 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 0 |
2023-06-29 | $14.18 | $14.18 | $14.18 | $14.18 | $14.18 | 1,296 |
2023-06-28 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 116 |
2023-06-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 9,180 |
2023-06-26 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 0 |
2023-06-23 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 10 |
2023-06-22 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 560 |
2023-06-21 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 0 |
2023-06-20 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 75 |
2023-06-16 | $15.53 | $15.53 | $14.73 | $14.90 | $14.90 | 1,334 |
2023-06-15 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 6 |
2023-06-14 | $15.97 | $15.97 | $15.97 | $15.97 | $15.97 | 164 |
2023-06-13 | $15.08 | $15.09 | $15.07 | $15.09 | $15.09 | 2,642 |
2023-06-12 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 190 |
2023-06-09 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
2023-06-08 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 1 |
2023-06-07 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 24 |
2023-06-06 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 617 |
2023-06-05 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 5 |
2023-06-02 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 113 |
2023-06-01 | $14.49 | $14.50 | $14.49 | $14.50 | $14.50 | 1,715 |
2023-05-31 | $14.86 | $14.86 | $14.52 | $14.54 | $14.54 | 11,150 |
2023-05-30 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 8 |
2023-05-26 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 116 |
2023-05-25 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 5 |
2023-05-24 | $14.20 | $14.20 | $14.19 | $14.19 | $14.19 | 1,558 |
2023-05-23 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 132 |
2023-05-22 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 5 |
2023-05-19 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 6,050 |
2023-05-18 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 247 |
2023-05-17 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 478 |
2023-05-16 | $14.17 | $14.17 | $14.17 | $14.17 | $14.17 | 1,364 |
2023-05-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,276 |
2023-05-12 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 5,309 |
2023-05-11 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 35,296 |
2023-05-10 | $14.12 | $14.33 | $14.12 | $14.33 | $14.33 | 829 |
2023-05-09 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 9,214 |
2023-05-08 | $14.60 | $14.73 | $14.30 | $14.73 | $14.73 | 524 |
2023-05-05 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 104 |
2023-05-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
2023-05-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 910 |
2023-05-02 | $14.11 | $14.15 | $14.11 | $14.15 | $14.15 | 1,232 |
2023-05-01 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
2023-04-28 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
2023-04-27 | $14.35 | $14.35 | $14.19 | $14.19 | $14.19 | 2,277 |
2023-04-26 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 2 |
2023-04-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 116 |
2023-04-24 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 39 |
2023-04-21 | $12.44 | $12.53 | $12.44 | $12.53 | $12.53 | 322 |
2023-04-20 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 211 |
2023-04-19 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 2,925 |
2023-04-18 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 1 |
2023-04-17 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 6,001 |
2023-04-14 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 57 |
2023-04-13 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 412 |
2023-04-12 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 5,696 |
2023-04-11 | $12.19 | $12.30 | $12.19 | $12.30 | $12.30 | 2,395 |
2023-04-10 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 128 |
2023-04-06 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 4 |
2023-04-05 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
2023-04-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 6,700 |
2023-04-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
2023-03-31 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 141 |
2023-03-30 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 1,500 |
2023-03-29 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 473 |
2023-03-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
2023-03-27 | $12.90 | $12.90 | $11.70 | $11.70 | $11.70 | 242 |
2023-03-24 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 1 |
2023-03-23 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 4 |
2023-03-22 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 907 |
2023-03-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 42 |
2023-03-20 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 49 |
2023-03-17 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
2023-03-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 10,851 |
2023-03-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 316 |
2023-03-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 116 |
2023-03-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 8 |
2023-03-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 36 |
2023-03-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 428 |
2023-03-08 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 300 |
2023-03-07 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 90 |
2023-03-06 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 161 |
2023-03-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
2023-03-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
2023-03-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
2023-02-28 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 3,222 |
2023-02-27 | $10.70 | $11.92 | $10.70 | $11.92 | $11.92 | 4,669 |
2023-02-24 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
2023-02-23 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 119,127 |
2023-02-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 6,200 |
2023-02-21 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 34 |
2023-02-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 8,107 |
2023-02-16 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
2023-02-15 | $13.22 | $13.22 | $12.17 | $12.17 | $12.17 | 1,631 |
2023-02-14 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 2 |
2023-02-13 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 158 |
2023-02-10 | $11.98 | $12.53 | $11.50 | $11.50 | $11.50 | 9,994 |
2023-02-09 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
2023-02-08 | $12.09 | $12.10 | $12.09 | $12.10 | $12.10 | 1,726 |
2023-02-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 30 |
2023-02-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 386,324 |
2023-02-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 1 |
2023-02-02 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 40,614 |
2023-02-01 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
2023-01-31 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
2023-01-30 | $11.25 | $13.15 | $11.25 | $13.15 | $13.15 | 40,614 |
2023-01-27 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 3,779 |
2023-01-26 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
2023-01-25 | $12.88 | $12.94 | $12.84 | $12.91 | $12.91 | 12,210 |
2023-01-24 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
2023-01-23 | $13.80 | $13.80 | $11.81 | $11.81 | $11.81 | 218 |
2023-01-20 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
2023-01-19 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 2 |
2023-01-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
2023-01-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 220 |
2023-01-13 | $11.79 | $12.05 | $11.79 | $12.05 | $12.05 | 283 |
2023-01-12 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
2023-01-11 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 37,000 |
2023-01-10 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 27,239 |
2023-01-09 | $13.86 | $13.86 | $11.70 | $11.70 | $11.70 | 325 |
2023-01-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
2023-01-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 23 |
2023-01-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 17 |
2023-01-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
2022-12-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 136 |
2022-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 616 |
2022-12-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 30,870 |
2022-12-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 45 |
2022-12-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 14 |
2022-12-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 111 |
2022-12-21 | $11.75 | $12.24 | $11.75 | $11.75 | $11.75 | 13,347 |
2022-12-20 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
2022-12-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
2022-12-16 | $11.25 | $12.10 | $11.25 | $12.10 | $12.10 | 84,132 |
2022-12-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1,052 |
2022-12-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 200 |
2022-12-13 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 108 |
2022-12-12 | $11.65 | $13.60 | $11.65 | $13.60 | $13.60 | 593 |
2022-12-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 60,732 |
2022-12-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 105 |
2022-12-07 | $12.34 | $12.34 | $11.30 | $11.30 | $11.30 | 42,501 |
2022-12-06 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
2022-12-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 2,059 |
2022-12-02 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 2,421 |
2022-12-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 130 |
2022-11-30 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 253 |
2022-11-29 | $12.20 | $12.20 | $12.18 | $12.18 | $12.18 | 4,457 |
2022-11-28 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2022-11-25 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2022-11-23 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2022-11-22 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2022-11-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2022-11-18 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 62 |
2022-11-17 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 7,200 |
2022-11-16 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2022-11-15 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0 |
2022-11-14 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 113 |
2022-11-11 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 500 |
2022-11-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
2022-11-09 | $11.15 | $11.15 | $10.53 | $10.53 | $10.53 | 1,675 |
2022-11-08 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 300 |
2022-11-07 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 144 |
2022-11-04 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 249 |
2022-11-03 | $10.39 | $11.02 | $10.39 | $11.02 | $11.02 | 3,624 |
2022-11-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 419 |
2022-11-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,080 |
2022-10-31 | $11.42 | $11.42 | $10.20 | $10.20 | $10.20 | 442 |
2022-10-28 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 910 |
2022-10-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 1,050 |
2022-10-26 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 401 |
2022-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 124 |
2022-10-24 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 2,004 |
2022-10-21 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
2022-10-20 | $9.87 | $9.87 | $9.09 | $9.09 | $9.09 | 611 |
2022-10-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 100 |
2022-10-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 154 |
2022-10-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.61 | 94,563 |
2022-10-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.19 | 118 |
2022-10-13 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 8 |
2022-10-12 | $9.05 | $9.05 | $9.05 | $9.05 | $8.97 | 461 |
2022-10-11 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 0 |
2022-10-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 593 |
2022-10-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 167 |
2022-10-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.46 | 0 |
2022-10-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.46 | 0 |
2022-10-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.46 | 124 |
2022-10-03 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 1,122 |
2022-09-30 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 150 |
2022-09-29 | $9.42 | $10.64 | $9.20 | $9.20 | $9.12 | 601 |
2022-09-28 | $9.45 | $9.45 | $9.25 | $9.25 | $9.16 | 6,740 |
2022-09-27 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 89 |
2022-09-26 | $9.09 | $9.09 | $9.09 | $9.09 | $9.01 | 314 |
2022-09-23 | $9.60 | $9.60 | $9.00 | $9.00 | $9.00 | 17 |
2022-09-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 321 |
2022-09-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
2022-09-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 321 |
2022-09-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 69 |
2022-09-16 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7,500 |
2022-09-15 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 230 |
2022-09-14 | $10.20 | $10.20 | $10.12 | $10.12 | $10.12 | 4,015 |
2022-09-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,000 |
2022-09-12 | $10.85 | $11.30 | $10.76 | $11.30 | $11.30 | 168,349 |
2022-09-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 155 |
2022-09-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 103,891 |
2022-09-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6,225 |
2022-09-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 11 |
2022-09-02 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 122 |
2022-09-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2022-08-31 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
2022-08-30 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 1,899 |
2022-08-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 313 |
2022-08-26 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 32,506 |
2022-08-25 | $11.36 | $11.36 | $9.70 | $9.70 | $9.70 | 601 |
2022-08-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 292 |
2022-08-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
2022-08-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 5,000 |
2022-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 32 |
2022-08-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 532 |
2022-08-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2022-08-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2022-08-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2022-08-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
2022-08-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 12 |
2022-08-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 8,386 |
2022-08-09 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 40,000 |
2022-08-08 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
2022-08-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
2022-08-04 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 20,080 |
2022-08-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2022-08-02 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
2022-08-01 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2,284 |
2022-07-29 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2022-07-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2022-07-27 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2022-07-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2022-07-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
2022-07-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 68,517 |
2022-07-21 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 49,377 |
2022-07-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 147,000 |
2022-07-19 | $9.45 | $10.51 | $9.45 | $10.51 | $10.51 | 15,102 |
2022-07-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2022-07-15 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2022-07-14 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2022-07-13 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2022-07-12 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
2022-07-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 100,000 |
2022-07-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
2022-07-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 20,040 |
2022-07-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 7,246 |
2022-07-05 | $8.96 | $8.98 | $8.96 | $8.97 | $8.97 | 6,563 |
2022-06-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-21 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-16 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-15 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 683,876 |
2022-06-14 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-13 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 12 |
2022-06-10 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 55 |
2022-06-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
2022-06-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 5,955 |
2022-06-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 11,800 |
2022-06-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 25 |
2022-05-31 | $11.38 | $11.38 | $11.21 | $11.21 | $11.21 | 248 |
2022-05-27 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 396 |
2022-05-26 | $10.30 | $10.30 | $10.03 | $10.03 | $10.03 | 3,287 |
2022-05-25 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 132 |
2022-05-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 121 |
2022-05-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 124 |
2022-05-20 | $10.84 | $10.84 | $10.28 | $10.28 | $10.28 | 824 |
2022-05-19 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 5 |
2022-05-18 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 16 |
2022-05-17 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 0 |
2022-05-16 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 16 |
2022-05-13 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 1 |
2022-05-12 | $43.53 | $43.53 | $43.53 | $43.53 | $43.53 | 0 |
2022-05-11 | $43.35 | $43.53 | $43.35 | $43.53 | $43.53 | 1,574 |
2022-05-10 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 131 |
2022-05-09 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 91 |
2022-05-06 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 3,095 |
2022-05-05 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 100 |
2022-05-04 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 5 |
2022-05-03 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 22 |
2022-05-02 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 37 |
2022-04-29 | $46.36 | $46.36 | $46.36 | $46.36 | $46.36 | 170 |
2022-04-28 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 0 |
2022-04-27 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 5,181 |
2022-04-26 | $48.10 | $48.10 | $48.10 | $48.10 | $48.09 | 60 |
2022-04-25 | $48.20 | $48.20 | $47.71 | $48.10 | $48.09 | 1,139 |
2022-04-22 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
2022-04-21 | $51.55 | $51.55 | $51.20 | $51.20 | $51.20 | 401 |
2022-04-20 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 39 |
2022-04-19 | $49.35 | $49.35 | $49.35 | $49.35 | $49.35 | 516 |
2022-04-18 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 41 |
2022-04-14 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 1,411 |
2022-04-13 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 20 |
2022-04-12 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 798 |
2022-04-11 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 38 |
2022-04-08 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 4,264 |
2022-04-07 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 32 |
2022-04-06 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 8,715 |
2022-04-05 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 1,967 |
2022-04-04 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 42 |
2022-04-01 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 13 |
2022-03-31 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 23 |
2022-03-30 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 45 |
2022-03-29 | $52.20 | $52.20 | $52.20 | $52.20 | $52.20 | 175 |
2022-03-28 | $50.71 | $50.71 | $50.71 | $50.71 | $50.71 | 40 |
2022-03-25 | $53.50 | $53.50 | $50.71 | $50.71 | $50.71 | 949 |
2022-03-24 | $54.52 | $54.52 | $53.30 | $53.30 | $53.30 | 6,829 |
2022-03-23 | $56.25 | $56.25 | $56.25 | $56.25 | $56.25 | 390 |
2022-03-22 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 59 |
2022-03-21 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 2,951 |
2022-03-18 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 2,951 |
2022-03-17 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 218 |
2022-03-16 | $57.11 | $57.11 | $57.11 | $57.11 | $57.11 | 138 |
2022-03-15 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 2,274 |
2022-03-14 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 156 |
2022-03-11 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 8,140 |
2022-03-10 | $49.95 | $50.20 | $49.95 | $50.20 | $50.20 | 267 |
2022-03-09 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 2,910 |
2022-03-08 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 125 |
2022-03-07 | $46.77 | $46.77 | $46.40 | $46.40 | $46.40 | 2,143 |
2022-03-04 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 0 |
2022-03-03 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 36 |
2022-03-02 | $50.50 | $50.50 | $50.50 | $50.50 | $50.50 | 128 |
2022-03-01 | $50.22 | $50.25 | $49.55 | $49.55 | $49.55 | 1,573 |
2022-02-28 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
2022-02-25 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 808 |
2022-02-24 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 0 |
2022-02-23 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 106 |
2022-02-22 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 779 |
2022-02-18 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 675 |
2022-02-17 | $53.98 | $54.00 | $53.98 | $53.99 | $53.99 | 1,281 |
2022-02-16 | $54.79 | $54.80 | $54.79 | $54.80 | $54.80 | 5,487 |
2022-02-15 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 15 |
2022-02-14 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
2022-02-11 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 200 |
2022-02-10 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
2022-02-09 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 0 |
2022-02-08 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 28 |
2022-02-07 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 108 |
2022-02-04 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 35 |
2022-02-03 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 0 |
2022-02-02 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 286 |
2022-02-01 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 35 |
2022-01-31 | $56.60 | $59.37 | $56.60 | $59.37 | $59.37 | 772 |
2022-01-28 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 1 |
2022-01-27 | $56.64 | $56.66 | $56.62 | $56.66 | $56.66 | 1,312 |
2022-01-26 | $58.50 | $58.50 | $57.95 | $58.50 | $58.50 | 800 |
2022-01-25 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 27 |
2022-01-24 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 96 |
2022-01-21 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
2022-01-20 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
2022-01-19 | $62.50 | $62.50 | $62.50 | $62.50 | $62.50 | 0 |
2022-01-18 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 1 |
2022-01-14 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 0 |
2022-01-13 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 1 |
2022-01-12 | $68.50 | $68.50 | $68.50 | $68.50 | $68.50 | 100 |
2022-01-11 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 38 |
2022-01-10 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 2 |
2022-01-07 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 48 |
2022-01-06 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 0 |
2022-01-05 | $70.45 | $70.45 | $70.45 | $70.45 | $70.45 | 126 |
2022-01-04 | $71.00 | $71.00 | $70.95 | $70.95 | $70.95 | 451 |
2022-01-03 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 29 |
2021-12-31 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 0 |
2021-12-30 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 29 |
2021-12-29 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 586 |
2021-12-28 | $68.77 | $68.77 | $68.77 | $68.77 | $68.77 | 275 |
2021-12-27 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 131 |
2021-12-23 | $68.01 | $68.01 | $67.80 | $67.80 | $67.80 | 5,000 |
2021-12-22 | $66.16 | $66.16 | $66.06 | $66.06 | $66.06 | 1,160 |
2021-12-21 | $65.47 | $65.49 | $65.47 | $65.49 | $65.49 | 232 |
2021-12-20 | $64.11 | $64.11 | $64.10 | $64.10 | $64.10 | 1,070 |
2021-12-17 | $64.71 | $64.71 | $64.71 | $64.71 | $64.71 | 59 |
2021-12-16 | $64.71 | $64.71 | $64.71 | $64.71 | $64.71 | 0 |
2021-12-15 | $64.71 | $64.71 | $64.71 | $64.71 | $64.71 | 174 |
2021-12-14 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 0 |
2021-12-13 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 21 |
2021-12-10 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 83 |
2021-12-09 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 0 |
2021-12-08 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 45 |
2021-12-07 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 0 |
2021-12-06 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 0 |
2021-12-03 | $61.20 | $61.20 | $61.20 | $61.20 | $61.20 | 197 |
2021-12-02 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 0 |
2021-12-01 | $62.79 | $62.79 | $62.79 | $62.79 | $62.79 | 169 |
2021-11-30 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 97 |
2021-11-29 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 32 |
2021-11-26 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 617 |
2021-11-24 | $62.90 | $62.90 | $62.90 | $62.90 | $62.90 | 65 |
2021-11-23 | $62.97 | $62.99 | $62.90 | $62.90 | $62.90 | 1,599 |
2021-11-22 | $65.03 | $65.03 | $65.03 | $65.03 | $65.03 | 100 |
2021-11-19 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 0 |
2021-11-18 | $63.99 | $63.99 | $63.99 | $63.99 | $63.99 | 243 |
2021-11-17 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 0 |
2021-11-16 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 0 |
2021-11-15 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 978 |
2021-11-12 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 29 |
2021-11-11 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 62 |
2021-11-10 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 0 |
2021-11-09 | $64.76 | $64.76 | $64.76 | $64.76 | $64.76 | 537 |
2021-11-08 | $65.92 | $65.95 | $65.88 | $65.88 | $65.88 | 8,535 |
2021-11-05 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 0 |
2021-11-04 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 0 |
2021-11-03 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 101 |
2021-11-02 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 7 |
2021-11-01 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 7 |
2021-10-29 | $64.55 | $64.55 | $64.55 | $64.55 | $64.55 | 872 |
2021-10-28 | $64.65 | $64.65 | $64.65 | $64.65 | $64.65 | 203 |
2021-10-27 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 224 |
2021-10-26 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 1 |
2021-10-25 | $64.03 | $64.03 | $64.03 | $64.03 | $64.03 | 726 |
2021-10-22 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 11,658 |
2021-10-21 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 100 |
2021-10-20 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 35 |
2021-10-19 | $64.55 | $64.67 | $64.55 | $64.67 | $64.67 | 1,595 |
2021-10-18 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 8 |
2021-10-15 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 48 |
2021-10-14 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 64 |
2021-10-13 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 112 |
2021-10-12 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 0 |
2021-10-11 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 31 |
2021-10-08 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 33 |
2021-10-07 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 2 |
2021-10-06 | $64.09 | $64.09 | $64.09 | $64.09 | $64.09 | 14 |
2021-10-05 | $62.30 | $64.09 | $62.30 | $64.09 | $64.09 | 200 |
2021-10-04 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
2021-10-01 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
2021-09-30 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
2021-09-29 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 0 |
2021-09-28 | $63.06 | $63.06 | $63.06 | $63.06 | $63.06 | 382 |
2021-09-27 | $66.81 | $66.81 | $66.81 | $66.81 | $66.81 | 0 |
2021-09-24 | $66.81 | $66.81 | $66.81 | $66.81 | $66.81 | 0 |
2021-09-23 | $66.81 | $66.81 | $66.81 | $66.81 | $66.81 | 0 |
2021-09-22 | $66.81 | $66.81 | $66.81 | $66.81 | $66.81 | 283 |
2021-09-21 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 696 |
2021-09-20 | $64.87 | $64.87 | $64.87 | $64.87 | $64.86 | 200 |
2021-09-17 | $68.63 | $68.63 | $68.63 | $68.63 | $68.63 | 150 |
2021-09-16 | $70.64 | $70.64 | $70.64 | $70.64 | $70.64 | 301 |
2021-09-15 | $70.64 | $70.64 | $70.64 | $70.64 | $70.63 | 284 |
2021-09-14 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 52 |
2021-09-13 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 65 |
2021-09-10 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 2,088 |
2021-09-09 | $67.73 | $67.73 | $67.73 | $67.73 | $67.73 | 650 |
2021-09-08 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 13 |
2021-09-07 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 0 |
2021-09-03 | $67.85 | $67.85 | $67.85 | $67.85 | $67.85 | 147 |
2021-09-02 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 4 |
2021-09-01 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 58 |
2021-08-31 | $69.00 | $69.00 | $69.00 | $69.00 | $69.00 | 200 |
2021-08-30 | $68.80 | $68.80 | $68.80 | $68.80 | $68.79 | 1 |
2021-08-27 | $68.80 | $68.80 | $68.80 | $68.80 | $68.79 | 0 |
2021-08-26 | $68.80 | $68.80 | $68.80 | $68.80 | $68.79 | 214 |
2021-08-25 | $69.10 | $73.12 | $69.10 | $73.12 | $73.11 | 294 |
2021-08-24 | $69.25 | $69.25 | $69.25 | $69.25 | $69.25 | 159 |
2021-08-23 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 0 |
2021-08-20 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 0 |
2021-08-19 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 72 |
2021-08-18 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 48 |
2021-08-17 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 6 |
2021-08-16 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 20 |
2021-08-13 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 99 |
2021-08-12 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 99 |
2021-08-11 | $71.80 | $71.80 | $71.80 | $71.80 | $71.79 | 519 |
2021-08-10 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 27 |
2021-08-09 | $70.61 | $70.61 | $70.61 | $70.61 | $70.61 | 165 |
2021-08-06 | $68.97 | $68.97 | $68.97 | $68.97 | $68.97 | 530 |
2021-08-05 | $69.55 | $69.55 | $69.55 | $69.55 | $69.54 | 0 |
2021-08-04 | $69.55 | $69.55 | $69.55 | $69.55 | $69.54 | 121 |
2021-08-03 | $69.55 | $69.55 | $69.55 | $69.55 | $69.54 | 153 |
2021-08-02 | $68.34 | $68.34 | $68.34 | $68.34 | $68.34 | 30 |
2021-07-30 | $68.34 | $68.34 | $68.34 | $68.34 | $68.34 | 0 |
2021-07-29 | $68.34 | $68.34 | $68.34 | $68.34 | $68.34 | 430 |
2021-07-28 | $67.70 | $67.70 | $67.70 | $67.70 | $67.69 | 2,425 |
2021-07-27 | $67.70 | $67.70 | $67.70 | $67.70 | $67.69 | 0 |
2021-07-26 | $67.70 | $67.70 | $67.70 | $67.70 | $67.69 | 51 |
2021-07-23 | $67.70 | $67.70 | $67.70 | $67.70 | $67.69 | 159 |
2021-07-22 | $63.55 | $63.55 | $63.55 | $63.55 | $63.55 | 0 |
2021-07-21 | $63.63 | $63.63 | $63.55 | $63.55 | $63.55 | 557 |
2021-07-20 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 0 |
2021-07-19 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 65 |
2021-07-16 | $64.55 | $64.55 | $64.00 | $64.00 | $64.00 | 247 |
2021-07-15 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 89 |
2021-07-14 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 77 |
2021-07-13 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 7 |
2021-07-12 | $65.15 | $65.15 | $65.15 | $65.15 | $65.15 | 238 |
2021-07-09 | $63.08 | $63.08 | $63.08 | $63.08 | $63.07 | 734 |
2021-07-08 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 4,002 |
2021-07-07 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2021-07-06 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2021-07-02 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 100 |
2021-07-01 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 60 |
2021-06-30 | $61.39 | $61.39 | $61.39 | $61.39 | $61.39 | 27,920 |
2021-06-29 | $61.59 | $61.59 | $61.59 | $61.59 | $61.59 | 0 |
2021-06-28 | $61.59 | $61.59 | $61.59 | $61.59 | $61.59 | 653 |
2021-06-25 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2021-06-24 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 100 |
2021-06-23 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 63 |
2021-06-22 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 0 |
2021-06-21 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 42 |
2021-06-18 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 0 |
2021-06-17 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 6 |
2021-06-16 | $63.35 | $63.35 | $63.35 | $63.35 | $63.35 | 101 |
2021-06-15 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 193 |
2021-06-14 | $62.29 | $63.05 | $62.29 | $63.05 | $63.05 | 266 |
2021-06-11 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 32 |
2021-06-10 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2021-06-09 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2021-06-08 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 43 |
2021-06-07 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2021-06-04 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 0 |
2021-06-03 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 35 |
2021-06-02 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 59 |
2021-06-01 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 5,062 |
2021-05-28 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 10 |
2021-05-27 | $63.00 | $63.00 | $61.50 | $61.50 | $61.50 | 813 |
2021-05-26 | $61.73 | $61.73 | $61.73 | $61.73 | $61.72 | 32 |
2021-05-25 | $61.73 | $61.73 | $61.73 | $61.73 | $61.72 | 0 |
2021-05-24 | $61.73 | $61.73 | $61.73 | $61.73 | $61.72 | 3,664 |
2021-05-21 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2021-05-20 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 28 |
2021-05-19 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2021-05-18 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 32 |
2021-05-17 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 5 |
2021-05-14 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 33 |
2021-05-13 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2021-05-12 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 186 |
2021-05-11 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2021-05-10 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 0 |
2021-05-07 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 48 |
2021-05-06 | $63.10 | $63.10 | $63.10 | $63.10 | $63.10 | 167 |
2021-05-05 | $61.50 | $61.50 | $61.50 | $61.50 | $61.50 | 429 |
2021-05-04 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 325 |
2021-05-03 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 55 |
2021-04-30 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 236 |
2021-04-29 | $62.20 | $62.20 | $62.20 | $62.20 | $62.20 | 447 |
2021-04-28 | $63.77 | $63.77 | $63.77 | $63.77 | $63.77 | 6 |
2021-04-27 | $63.77 | $63.77 | $63.77 | $63.77 | $63.76 | 63 |
2021-04-26 | $63.77 | $63.77 | $63.77 | $63.77 | $63.76 | 34 |
2021-04-23 | $63.77 | $63.77 | $63.77 | $63.77 | $63.76 | 0 |
2021-04-22 | $63.77 | $63.77 | $63.77 | $63.77 | $63.76 | 437 |
2021-04-21 | $66.94 | $66.94 | $66.94 | $66.94 | $66.93 | 12 |
2021-04-20 | $66.94 | $66.94 | $66.94 | $66.94 | $66.93 | 33 |
2021-04-19 | $66.94 | $66.94 | $66.94 | $66.94 | $66.93 | 0 |
2021-04-16 | $66.25 | $66.94 | $66.25 | $66.94 | $66.93 | 400 |
2021-04-15 | $64.10 | $64.10 | $64.10 | $64.10 | $64.09 | 0 |
2021-04-14 | $64.10 | $64.10 | $64.10 | $64.10 | $64.09 | 50 |
2021-04-13 | $64.10 | $64.10 | $64.10 | $64.10 | $64.09 | 0 |
2021-04-12 | $64.10 | $64.10 | $64.10 | $64.10 | $64.09 | 0 |
2021-04-09 | $64.10 | $64.10 | $64.10 | $64.10 | $64.09 | 56 |
2021-04-08 | $64.10 | $64.10 | $64.10 | $64.10 | $64.09 | 224 |
2021-04-07 | $63.15 | $63.15 | $63.15 | $63.15 | $63.14 | 35 |
2021-04-06 | $63.15 | $63.15 | $63.15 | $63.15 | $63.14 | 100 |
2021-04-05 | $60.40 | $60.40 | $60.40 | $60.40 | $60.39 | 2 |
2021-04-01 | $60.40 | $60.40 | $60.40 | $60.40 | $60.39 | 65 |
2021-03-31 | $60.40 | $60.40 | $60.40 | $60.40 | $60.39 | 0 |
2021-03-30 | $60.40 | $60.40 | $60.40 | $60.40 | $60.39 | 0 |
2021-03-29 | $60.40 | $60.40 | $60.40 | $60.40 | $60.39 | 1,033 |
2021-03-26 | $60.90 | $60.90 | $60.90 | $60.90 | $60.89 | 234 |
2021-03-25 | $59.25 | $59.25 | $59.25 | $59.25 | $59.24 | 3 |
2021-03-24 | $59.25 | $59.25 | $59.25 | $59.25 | $59.24 | 30 |
2021-03-23 | $59.25 | $59.25 | $59.25 | $59.25 | $59.24 | 100 |
2021-03-22 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 0 |
2021-03-19 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 0 |
2021-03-18 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 356 |
2021-03-17 | $58.92 | $58.92 | $58.92 | $58.92 | $58.92 | 594 |
2021-03-16 | $59.00 | $59.00 | $59.00 | $59.00 | $58.99 | 173 |
2021-03-15 | $60.95 | $60.95 | $60.95 | $60.95 | $60.94 | 0 |
2021-03-12 | $60.87 | $60.95 | $60.87 | $60.95 | $60.94 | 2,951 |
2021-03-11 | $56.76 | $56.76 | $56.76 | $56.76 | $56.75 | 0 |
2021-03-10 | $56.76 | $56.76 | $56.76 | $56.76 | $56.75 | 0 |
2021-03-09 | $56.76 | $56.76 | $56.76 | $56.76 | $56.75 | 0 |
2021-03-08 | $56.76 | $56.76 | $56.76 | $56.76 | $56.75 | 163 |
2021-03-05 | $56.00 | $56.00 | $56.00 | $56.00 | $55.99 | 403 |
2021-03-04 | $59.64 | $59.64 | $59.64 | $59.64 | $59.63 | 802 |
2021-03-03 | $59.64 | $59.64 | $59.64 | $59.64 | $59.63 | 10,016 |
2021-03-02 | $59.64 | $59.64 | $59.64 | $59.64 | $59.63 | 115 |
2021-03-01 | $59.64 | $59.64 | $59.64 | $59.64 | $59.63 | 160 |
2021-02-26 | $59.75 | $59.75 | $59.75 | $59.75 | $59.74 | 34 |
2021-02-25 | $59.75 | $59.75 | $59.75 | $59.75 | $59.74 | 66 |
2021-02-24 | $59.75 | $59.75 | $59.75 | $59.75 | $59.74 | 66 |
2021-02-23 | $59.75 | $59.75 | $59.75 | $59.75 | $59.74 | 33 |
2021-02-22 | $59.75 | $59.75 | $59.75 | $59.75 | $59.74 | 0 |
2021-02-19 | $59.75 | $59.75 | $59.75 | $59.75 | $59.74 | 101 |
2021-02-18 | $59.75 | $59.75 | $59.75 | $59.75 | $59.74 | 476 |
2021-02-17 | $59.30 | $59.75 | $59.30 | $59.75 | $59.74 | 476 |
2021-02-16 | $59.26 | $59.26 | $59.26 | $59.26 | $59.25 | 0 |
2021-02-12 | $59.38 | $59.38 | $59.26 | $59.26 | $59.25 | 882 |
2021-02-11 | $56.40 | $56.40 | $56.40 | $56.40 | $56.39 | 0 |
2021-02-10 | $56.75 | $56.75 | $56.75 | $56.75 | $56.74 | 100 |
2021-02-09 | $58.41 | $58.41 | $58.41 | $58.41 | $58.40 | 8,400 |
2021-02-08 | $58.41 | $58.41 | $58.41 | $58.41 | $58.40 | 0 |
2021-02-05 | $58.41 | $58.41 | $58.41 | $58.41 | $58.40 | 8,400 |
2021-02-04 | $56.35 | $58.41 | $56.35 | $58.41 | $58.40 | 238 |
2021-02-03 | $56.29 | $56.29 | $56.29 | $56.29 | $56.28 | 41 |
2021-02-02 | $56.29 | $56.29 | $56.29 | $56.29 | $56.28 | 2 |
2021-02-01 | $56.29 | $56.29 | $56.29 | $56.29 | $56.28 | 240 |
2021-01-29 | $56.65 | $56.65 | $56.65 | $56.65 | $56.64 | 0 |
2021-01-28 | $56.65 | $56.65 | $56.65 | $56.65 | $56.64 | 50 |
2021-01-27 | $56.65 | $56.65 | $56.65 | $56.65 | $56.64 | 0 |
2021-01-26 | $56.65 | $56.65 | $56.65 | $56.65 | $56.64 | 0 |
2021-01-25 | $56.65 | $56.65 | $56.65 | $56.65 | $56.64 | 0 |
2021-01-22 | $56.65 | $56.65 | $56.65 | $56.65 | $56.64 | 0 |
2021-01-21 | $56.65 | $56.65 | $56.65 | $56.65 | $56.64 | 110 |
2021-01-20 | $54.20 | $54.20 | $54.20 | $54.20 | $54.19 | 0 |
2021-01-19 | $54.20 | $54.20 | $54.20 | $54.20 | $54.19 | 60 |
2021-01-15 | $54.20 | $54.20 | $54.20 | $54.20 | $54.19 | 300 |
2021-01-14 | $56.22 | $56.22 | $56.22 | $56.22 | $56.21 | 0 |
2021-01-13 | $56.22 | $56.22 | $56.22 | $56.22 | $56.21 | 20,710 |
2021-01-12 | $56.45 | $56.45 | $56.45 | $56.45 | $56.44 | 315 |
2021-01-11 | $56.45 | $56.45 | $56.45 | $56.45 | $56.44 | 100 |
2021-01-08 | $56.10 | $56.10 | $56.10 | $56.10 | $56.09 | 535 |
2021-01-07 | $53.50 | $53.50 | $53.50 | $53.50 | $53.49 | 13,802 |
2021-01-06 | $53.58 | $53.70 | $53.50 | $53.50 | $53.49 | 1,400 |
2021-01-05 | $52.50 | $52.50 | $52.50 | $52.50 | $52.49 | 0 |
2021-01-04 | $52.50 | $52.50 | $52.50 | $52.50 | $52.49 | 100 |
2020-12-31 | $51.60 | $51.60 | $51.60 | $51.60 | $51.59 | 100 |
2020-12-30 | $51.50 | $51.50 | $51.50 | $51.50 | $51.49 | 0 |
2020-12-29 | $51.50 | $51.50 | $51.50 | $51.50 | $51.49 | 0 |
2020-12-28 | $51.50 | $51.50 | $51.50 | $51.50 | $51.49 | 0 |
2020-12-24 | $51.50 | $51.50 | $51.50 | $51.50 | $51.49 | 0 |
2020-12-23 | $51.50 | $51.50 | $51.50 | $51.50 | $51.49 | 0 |
2020-12-22 | $51.50 | $51.50 | $51.50 | $51.50 | $51.49 | 0 |
2020-12-21 | $50.92 | $51.50 | $50.92 | $51.50 | $51.49 | 244 |
2020-12-18 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 0 |
2020-12-17 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 0 |
2020-12-16 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 0 |
2020-12-15 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 30 |
2020-12-14 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 0 |
2020-12-11 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 0 |
2020-12-10 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 20 |
2020-12-09 | $52.55 | $52.55 | $52.55 | $52.55 | $52.54 | 200 |
2020-12-08 | $51.30 | $51.30 | $51.30 | $51.30 | $51.29 | 0 |
2020-12-07 | $51.30 | $51.30 | $51.30 | $51.30 | $51.29 | 100 |
2020-12-04 | $51.30 | $51.30 | $51.30 | $51.30 | $51.29 | 220 |
2020-12-03 | $51.84 | $51.84 | $51.84 | $51.84 | $51.83 | 160 |
2020-12-02 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 0 |
2020-12-01 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 0 |
2020-11-30 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 0 |
2020-11-27 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 0 |
2020-11-25 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 130 |
2020-11-24 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 100 |
2020-11-23 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 0 |
2020-11-20 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 0 |
2020-11-19 | $51.45 | $51.45 | $51.45 | $51.45 | $51.44 | 100 |
2020-11-18 | $50.57 | $50.57 | $50.57 | $50.57 | $50.56 | 0 |
2020-11-17 | $50.57 | $50.57 | $50.57 | $50.57 | $50.56 | 50 |
2020-11-16 | $50.59 | $50.59 | $50.56 | $50.57 | $50.56 | 1,430 |
2020-11-13 | $49.90 | $49.90 | $49.90 | $49.90 | $49.89 | 13,773 |
2020-11-12 | $50.35 | $50.35 | $49.90 | $49.90 | $49.89 | 9,787 |
2020-11-11 | $49.80 | $49.82 | $49.78 | $49.78 | $49.76 | 4,180 |
2020-11-10 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 0 |
2020-11-09 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 0 |
2020-11-06 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 9,700 |
2020-11-05 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 0 |
2020-11-04 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 0 |
2020-11-03 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 0 |
2020-11-02 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 0 |
2020-10-30 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 0 |
2020-10-29 | $44.24 | $44.24 | $44.24 | $44.24 | $44.23 | 95 |
2020-10-28 | $44.22 | $44.24 | $44.22 | $44.24 | $44.23 | 977 |
2020-10-27 | $46.50 | $46.50 | $46.50 | $46.50 | $46.49 | 0 |
2020-10-26 | $46.50 | $46.50 | $46.50 | $46.50 | $46.49 | 48 |
2020-10-23 | $46.50 | $46.50 | $46.50 | $46.50 | $46.49 | 0 |
2020-10-22 | $46.50 | $46.50 | $46.50 | $46.50 | $43.24 | 0 |
2020-10-21 | $46.95 | $46.95 | $46.50 | $46.50 | $43.24 | 250 |
2020-10-20 | $47.10 | $47.10 | $47.10 | $47.10 | $43.79 | 0 |
2020-10-19 | $47.46 | $47.46 | $47.10 | $47.10 | $43.79 | 4,500 |
2020-10-16 | $49.31 | $49.31 | $49.31 | $49.31 | $45.85 | 12,200 |
2020-10-15 | $49.31 | $49.31 | $49.31 | $49.31 | $45.85 | 0 |
2020-10-14 | $49.31 | $49.31 | $49.31 | $49.31 | $45.85 | 0 |
2020-10-13 | $49.31 | $49.31 | $49.31 | $49.31 | $45.85 | 0 |
2020-10-12 | $49.31 | $49.31 | $49.31 | $49.31 | $45.85 | 145 |
2020-10-09 | $47.40 | $47.40 | $47.40 | $47.40 | $44.07 | 0 |
2020-10-08 | $47.40 | $47.40 | $47.40 | $47.40 | $44.07 | 0 |
2020-10-07 | $47.40 | $47.40 | $47.40 | $47.40 | $44.07 | 0 |
2020-10-06 | $47.40 | $47.40 | $47.40 | $47.40 | $44.07 | 100 |
2020-10-05 | $48.25 | $48.25 | $48.25 | $48.25 | $44.86 | 0 |
2020-10-02 | $48.25 | $48.25 | $48.25 | $48.25 | $44.86 | 0 |
2020-10-01 | $48.25 | $48.25 | $48.25 | $48.25 | $44.86 | 0 |
2020-09-30 | $48.25 | $48.25 | $48.25 | $48.25 | $44.86 | 0 |
2020-09-29 | $48.25 | $48.25 | $48.25 | $48.25 | $44.86 | 33 |
2020-09-28 | $47.80 | $48.25 | $47.80 | $48.25 | $44.86 | 2,100 |
2020-09-25 | $46.70 | $46.70 | $46.70 | $46.70 | $43.42 | 0 |
2020-09-24 | $46.70 | $46.70 | $46.70 | $46.70 | $43.42 | 0 |
2020-09-23 | $46.70 | $46.70 | $46.70 | $46.70 | $43.42 | 100 |
2020-09-22 | $46.87 | $46.87 | $46.87 | $46.87 | $43.58 | 37 |
2020-09-21 | $46.87 | $46.87 | $46.87 | $46.87 | $43.58 | 0 |
2020-09-18 | $46.87 | $46.87 | $46.87 | $46.87 | $43.58 | 0 |
2020-09-17 | $46.87 | $46.87 | $46.87 | $46.87 | $43.58 | 0 |
2020-09-16 | $46.87 | $46.87 | $46.87 | $46.87 | $43.58 | 0 |
2020-09-15 | $46.83 | $46.87 | $46.83 | $46.87 | $43.58 | 8,800 |
2020-09-14 | $46.60 | $46.60 | $46.60 | $46.60 | $43.33 | 0 |
2020-09-11 | $46.60 | $46.60 | $46.60 | $46.60 | $43.33 | 11 |
2020-09-10 | $46.60 | $46.60 | $46.60 | $46.60 | $43.33 | 100 |
2020-09-09 | $45.65 | $45.65 | $45.65 | $45.65 | $42.45 | 75 |
2020-09-08 | $45.65 | $45.65 | $45.65 | $45.65 | $42.45 | 0 |
2020-09-04 | $45.65 | $45.65 | $45.65 | $45.65 | $42.45 | 100 |
2020-09-03 | $45.76 | $45.76 | $45.76 | $45.76 | $42.54 | 20 |
2020-09-02 | $45.76 | $45.76 | $45.76 | $45.76 | $42.54 | 0 |
2020-09-01 | $45.76 | $45.76 | $45.76 | $45.76 | $42.54 | 3,045 |
2020-08-31 | $45.90 | $45.90 | $45.90 | $45.90 | $42.68 | 60 |
2020-08-28 | $45.90 | $45.90 | $45.90 | $45.90 | $42.68 | 0 |
2020-08-27 | $45.90 | $45.90 | $45.90 | $45.90 | $42.68 | 100 |
2020-08-26 | $45.30 | $45.30 | $45.30 | $45.30 | $42.12 | 0 |
2020-08-25 | $45.30 | $45.30 | $45.30 | $45.30 | $42.12 | 0 |
2020-08-24 | $45.37 | $45.37 | $45.30 | $45.30 | $42.12 | 1,273 |
2020-08-21 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 0 |
2020-08-20 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 0 |
2020-08-19 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 0 |
2020-08-18 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 0 |
2020-08-17 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 0 |
2020-08-14 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 0 |
2020-08-13 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 0 |
2020-08-12 | $46.21 | $46.21 | $46.21 | $46.21 | $42.97 | 13,367 |
2020-08-11 | $45.38 | $45.38 | $45.38 | $45.38 | $42.19 | 290 |
2020-08-10 | $45.38 | $45.38 | $45.38 | $45.38 | $42.19 | 5,232 |
2020-08-07 | $45.27 | $45.27 | $45.27 | $45.27 | $42.09 | 557 |
2020-08-06 | $44.20 | $44.20 | $44.20 | $44.20 | $41.10 | 14,181 |
2020-08-05 | $44.20 | $44.20 | $44.20 | $44.20 | $41.10 | 0 |
2020-08-04 | $44.20 | $44.20 | $44.20 | $44.20 | $41.10 | 0 |
2020-08-03 | $44.20 | $44.20 | $44.20 | $44.20 | $41.10 | 0 |
2020-07-31 | $44.20 | $44.20 | $44.20 | $44.20 | $41.10 | 100 |
2020-07-30 | $45.40 | $45.40 | $45.40 | $45.40 | $42.21 | 0 |
2020-07-29 | $45.40 | $45.40 | $45.40 | $45.40 | $42.21 | 0 |
2020-07-28 | $45.40 | $45.40 | $45.40 | $45.40 | $42.21 | 0 |
2020-07-27 | $45.40 | $45.40 | $45.40 | $45.40 | $42.21 | 100 |
2020-07-24 | $45.95 | $45.95 | $45.95 | $45.95 | $42.72 | 0 |
2020-07-23 | $45.95 | $45.95 | $45.95 | $45.95 | $42.72 | 0 |
2020-07-22 | $45.95 | $45.95 | $45.95 | $45.95 | $42.72 | 0 |
2020-07-21 | $45.95 | $45.95 | $45.95 | $45.95 | $42.72 | 0 |
2020-07-20 | $45.95 | $45.95 | $45.95 | $45.95 | $42.72 | 100 |
2020-07-17 | $46.45 | $46.45 | $46.45 | $46.45 | $43.19 | 0 |
2020-07-16 | $46.45 | $46.45 | $46.45 | $46.45 | $43.19 | 101 |
2020-07-15 | $45.00 | $45.00 | $45.00 | $45.00 | $41.84 | 1 |
2020-07-14 | $45.00 | $45.00 | $45.00 | $45.00 | $41.84 | 0 |
2020-07-13 | $45.00 | $45.00 | $45.00 | $45.00 | $41.84 | 100 |
2020-07-10 | $44.35 | $44.35 | $44.35 | $44.35 | $41.24 | 929 |
2020-07-09 | $43.85 | $43.85 | $43.85 | $43.85 | $40.77 | 0 |
2020-07-08 | $43.85 | $43.85 | $43.85 | $43.85 | $40.77 | 100 |
2020-07-07 | $42.15 | $42.15 | $42.15 | $42.15 | $39.19 | 12,400 |
2020-07-06 | $42.15 | $42.15 | $42.15 | $42.15 | $39.19 | 0 |
2020-07-02 | $42.15 | $42.15 | $42.15 | $42.15 | $39.19 | 0 |
2020-07-01 | $42.15 | $42.15 | $42.15 | $42.15 | $39.19 | 0 |
2020-06-30 | $42.15 | $42.15 | $42.15 | $42.15 | $39.19 | 0 |
2020-06-29 | $42.15 | $42.15 | $42.15 | $42.15 | $39.19 | 550 |
2020-06-26 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-25 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-24 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-23 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-22 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-19 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-18 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-17 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 0 |
2020-06-16 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 49 |
2020-06-15 | $40.05 | $40.05 | $40.05 | $40.05 | $37.24 | 100 |
2020-06-12 | $39.91 | $39.91 | $39.70 | $39.70 | $36.91 | 1,557 |
2020-06-11 | $40.00 | $40.00 | $38.84 | $38.84 | $36.11 | 205 |
2020-06-10 | $40.95 | $41.45 | $40.95 | $41.45 | $38.54 | 970 |
2020-06-09 | $41.05 | $41.05 | $41.05 | $41.05 | $38.17 | 6,151 |
2020-06-08 | $41.20 | $41.25 | $41.20 | $41.25 | $38.35 | 10,000 |
2020-06-05 | $41.95 | $41.95 | $41.95 | $41.95 | $39.01 | 100 |
2020-06-04 | $40.11 | $40.11 | $40.11 | $40.11 | $37.29 | 0 |
2020-06-03 | $40.11 | $40.11 | $40.11 | $40.11 | $37.29 | 8 |
2020-06-02 | $40.11 | $40.11 | $40.11 | $40.11 | $37.29 | 0 |
2020-06-01 | $40.11 | $40.11 | $40.11 | $40.11 | $37.29 | 6,131 |
2020-05-29 | $39.20 | $39.20 | $38.95 | $38.95 | $36.22 | 412 |
2020-05-28 | $34.43 | $34.43 | $34.43 | $34.43 | $32.01 | 0 |
2020-05-27 | $34.43 | $34.43 | $34.43 | $34.43 | $32.01 | 0 |
2020-05-26 | $34.43 | $34.43 | $34.43 | $34.43 | $32.01 | 0 |
2020-05-22 | $34.38 | $34.43 | $34.38 | $34.43 | $32.01 | 1,597 |
2020-05-21 | $34.43 | $34.43 | $34.43 | $34.43 | $32.01 | 0 |
2020-05-20 | $34.43 | $34.43 | $34.43 | $34.43 | $32.01 | 0 |
2020-05-19 | $34.43 | $34.43 | $34.43 | $34.43 | $32.01 | 0 |
2020-05-18 | $34.43 | $34.43 | $34.43 | $34.43 | $32.01 | 0 |
2020-05-15 | $34.38 | $34.43 | $34.38 | $34.43 | $32.01 | 17,278 |
2020-05-14 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-13 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-12 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-11 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-08 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 72 |
2020-05-07 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-06 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-05 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-04 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-05-01 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-04-30 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 574 |
2020-04-29 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 43 |
2020-04-28 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-04-27 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-04-24 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 0 |
2020-04-23 | $36.00 | $36.00 | $36.00 | $36.00 | $33.47 | 150 |
2020-04-22 | $32.86 | $32.86 | $32.86 | $32.86 | $30.55 | 0 |
2020-04-21 | $32.86 | $32.86 | $32.86 | $32.86 | $30.55 | 0 |
2020-04-20 | $32.86 | $32.86 | $32.86 | $32.86 | $30.55 | 0 |
2020-04-17 | $32.86 | $32.86 | $32.86 | $32.86 | $30.55 | 0 |
2020-04-16 | $32.86 | $32.86 | $32.86 | $32.86 | $30.55 | 0 |
2020-04-15 | $32.86 | $32.86 | $32.86 | $32.86 | $30.55 | 150 |
2020-04-14 | $34.36 | $34.36 | $34.36 | $34.36 | $31.94 | 233 |
2020-04-13 | $31.97 | $31.97 | $31.97 | $31.97 | $29.73 | 0 |
2020-04-09 | $31.97 | $31.97 | $31.97 | $31.97 | $29.73 | 354 |
2020-04-08 | $31.97 | $31.97 | $31.97 | $31.97 | $29.73 | 0 |
2020-04-07 | $31.97 | $31.97 | $31.97 | $31.97 | $29.73 | 0 |
2020-04-06 | $31.97 | $31.97 | $31.97 | $31.97 | $29.73 | 23,902 |
2020-04-03 | $30.83 | $30.83 | $30.83 | $30.83 | $28.67 | 24,138 |
2020-04-02 | $31.29 | $31.29 | $31.29 | $31.29 | $29.09 | 0 |
2020-04-01 | $31.29 | $31.29 | $31.29 | $31.29 | $29.09 | 52,250 |
2020-03-31 | $32.06 | $32.06 | $32.06 | $32.06 | $29.81 | 0 |
2020-03-30 | $33.04 | $33.95 | $32.06 | $32.06 | $29.81 | 8,279 |
2020-03-27 | $32.77 | $32.77 | $32.77 | $32.77 | $30.47 | 0 |
2020-03-26 | $32.77 | $32.77 | $32.77 | $32.77 | $30.47 | 37,965 |
2020-03-25 | $29.20 | $29.20 | $29.20 | $29.20 | $27.15 | 2,192 |
2020-03-24 | $29.20 | $29.20 | $29.20 | $29.20 | $27.15 | 188 |
2020-03-23 | $24.70 | $25.88 | $24.70 | $25.88 | $24.06 | 1,181 |
2020-03-20 | $29.00 | $29.00 | $29.00 | $29.00 | $26.96 | 0 |
2020-03-19 | $29.00 | $29.00 | $29.00 | $29.00 | $26.96 | 0 |
2020-03-18 | $29.00 | $29.00 | $29.00 | $29.00 | $26.96 | 1,000 |
2020-03-17 | $29.92 | $29.92 | $29.92 | $29.92 | $27.82 | 5,942 |
2020-03-16 | $30.04 | $30.04 | $30.04 | $30.04 | $27.93 | 0 |
2020-03-13 | $31.75 | $31.75 | $30.04 | $30.04 | $27.93 | 7,434 |
2020-03-12 | $33.07 | $33.07 | $33.07 | $33.07 | $30.75 | 0 |
2020-03-11 | $33.07 | $33.07 | $33.07 | $33.07 | $30.75 | 0 |
2020-03-10 | $33.07 | $33.07 | $33.07 | $33.07 | $30.75 | 1,000 |
2020-03-09 | $32.28 | $32.28 | $32.00 | $32.00 | $29.75 | 5,000 |
2020-03-06 | $35.51 | $35.51 | $35.51 | $35.51 | $33.01 | 0 |
2020-03-05 | $35.51 | $35.51 | $35.51 | $35.51 | $33.01 | 14,593 |
2020-03-04 | $36.20 | $36.27 | $36.20 | $36.27 | $33.72 | 200 |
2020-03-03 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
2020-03-02 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 0 |
2020-02-28 | $35.95 | $35.95 | $35.95 | $35.95 | $33.42 | 550 |
2020-02-27 | $34.63 | $34.63 | $34.63 | $34.63 | $32.20 | 0 |
2020-02-26 | $34.63 | $34.63 | $34.63 | $34.63 | $32.20 | 0 |
2020-02-25 | $34.63 | $34.63 | $34.63 | $34.63 | $32.20 | 1,178 |
2020-02-24 | $35.00 | $35.00 | $34.76 | $34.76 | $32.32 | 1,560 |
2020-02-21 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-20 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-19 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-18 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-14 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-13 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-12 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-11 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-10 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-07 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-06 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-04 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-02-03 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 40 |
2020-01-31 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 0 |
2020-01-30 | $36.40 | $36.40 | $36.40 | $36.40 | $33.84 | 1,202 |
2020-01-29 | $40.10 | $40.10 | $40.10 | $40.10 | $37.28 | 0 |
2020-01-28 | $40.10 | $40.10 | $40.10 | $40.10 | $37.28 | 0 |
2020-01-27 | $40.10 | $40.10 | $40.10 | $40.10 | $37.28 | 4,474 |
2020-01-24 | $40.10 | $40.10 | $40.10 | $40.10 | $37.28 | 0 |
2020-01-23 | $40.10 | $40.10 | $40.10 | $40.10 | $37.28 | 100 |
2020-01-22 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-21 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-17 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-16 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-15 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-14 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-13 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-10 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-09 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-08 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 0 |
2020-01-07 | $40.07 | $40.07 | $40.07 | $40.07 | $37.25 | 6,708 |
2020-01-06 | $40.90 | $40.90 | $40.90 | $40.90 | $38.03 | 0 |
2020-01-03 | $40.90 | $40.90 | $40.90 | $40.90 | $38.03 | 0 |
2020-01-02 | $40.90 | $40.90 | $40.90 | $40.90 | $38.03 | 0 |
2019-12-31 | $40.90 | $40.90 | $40.90 | $40.90 | $38.03 | 0 |
2019-12-30 | $40.90 | $40.90 | $40.90 | $40.90 | $38.03 | 0 |
2019-12-27 | $40.89 | $40.90 | $40.85 | $40.90 | $38.03 | 1,475 |
2019-12-26 | $40.55 | $40.55 | $40.55 | $40.55 | $37.70 | 170 |
2019-12-24 | $41.01 | $41.01 | $41.01 | $41.01 | $38.13 | 0 |
2019-12-23 | $41.01 | $41.01 | $41.01 | $41.01 | $38.13 | 0 |
2019-12-20 | $41.01 | $41.01 | $41.01 | $41.01 | $38.13 | 986 |
2019-12-19 | $41.01 | $41.01 | $41.01 | $41.01 | $38.13 | 0 |
2019-12-18 | $41.01 | $41.01 | $41.01 | $41.01 | $38.13 | 2,811 |
2019-12-17 | $39.45 | $39.45 | $39.45 | $39.45 | $36.68 | 0 |
2019-12-16 | $39.45 | $39.45 | $39.45 | $39.45 | $36.68 | 0 |
2019-12-13 | $39.45 | $39.45 | $39.45 | $39.45 | $36.68 | 0 |
2019-12-12 | $39.45 | $39.45 | $39.45 | $39.45 | $36.68 | 100 |
2019-12-11 | $36.04 | $36.04 | $36.04 | $36.04 | $33.50 | 0 |
2019-12-10 | $36.04 | $36.04 | $36.04 | $36.04 | $33.50 | 0 |
2019-12-09 | $36.04 | $36.04 | $36.04 | $36.04 | $33.50 | 0 |
2019-12-06 | $36.04 | $36.04 | $36.04 | $36.04 | $33.50 | 0 |
2019-12-05 | $36.04 | $36.04 | $36.04 | $36.04 | $33.50 | 0 |
2019-12-04 | $36.04 | $36.04 | $36.04 | $36.04 | $33.50 | 0 |
2019-12-03 | $36.04 | $36.04 | $36.04 | $36.04 | $33.50 | 1,178 |
2019-12-02 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-29 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-27 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-26 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-25 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-22 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-21 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-20 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-19 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-18 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-15 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-14 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-13 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-12 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 0 |
2019-11-11 | $36.25 | $36.25 | $36.25 | $36.25 | $33.70 | 829 |
2019-11-08 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-11-07 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-11-06 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-11-05 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-11-04 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-11-01 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-31 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-30 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-29 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-28 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-25 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-24 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-23 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-22 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-21 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-18 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-17 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-16 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-15 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-14 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-11 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-10 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-09 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-08 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-07 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-03 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-02 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 0 |
2019-10-01 | $30.30 | $30.30 | $30.30 | $30.30 | $28.17 | 188 |
2019-09-30 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 0 |
2019-09-27 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 0 |
2019-09-26 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 0 |
2019-09-25 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 0 |
2019-09-24 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 0 |
2019-09-23 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 0 |
2019-09-20 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 0 |
2019-09-19 | $32.54 | $32.54 | $32.54 | $32.54 | $30.25 | 2,899 |
2019-09-18 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-17 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-16 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-13 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-12 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-11 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-10 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-09 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-06 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-05 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 0 |
2019-09-04 | $30.05 | $30.05 | $30.05 | $30.05 | $27.94 | 1,345 |
2019-09-03 | $29.92 | $29.92 | $29.92 | $29.92 | $27.81 | 16 |
2019-08-30 | $29.92 | $29.92 | $29.92 | $29.92 | $27.81 | 100 |
2019-08-29 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 72 |
2019-08-28 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-27 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-26 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-23 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-22 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-21 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-20 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-19 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-15 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 100 |
2019-08-14 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 10 |
2019-08-13 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 100 |
2019-08-12 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 100 |
2019-08-09 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 100 |
2019-08-08 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 0 |
2019-08-07 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 100 |
2019-08-06 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 100 |
2019-08-05 | $28.31 | $28.31 | $28.31 | $28.31 | $26.32 | 100 |
2019-08-02 | $30.75 | $30.75 | $30.75 | $30.75 | $28.59 | 100 |
2019-08-01 | $30.75 | $30.75 | $30.75 | $30.75 | $28.59 | 100 |
2019-07-31 | $32.33 | $32.35 | $32.33 | $32.35 | $30.07 | 100 |
2019-07-30 | $32.33 | $32.35 | $32.33 | $32.35 | $30.07 | 100 |
2019-07-29 | $32.33 | $32.35 | $32.33 | $32.35 | $30.07 | 100 |
2019-07-26 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-25 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-24 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 70 |
2019-07-23 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-22 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-19 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-18 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-17 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-16 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-15 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-12 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-11 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-10 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-09 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 2,952 |
2019-07-08 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-05 | $32.35 | $32.35 | $32.35 | $32.35 | $30.07 | 0 |
2019-07-03 | $32.33 | $32.35 | $32.33 | $32.35 | $30.07 | 200 |
2019-07-02 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 2,324 |
2019-07-01 | $32.36 | $32.36 | $32.36 | $32.36 | $30.08 | 4,610 |
2019-06-28 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-27 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-26 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-25 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-24 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-21 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-18 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-17 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-14 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 0 |
2019-06-13 | $30.07 | $30.07 | $30.07 | $30.07 | $27.96 | 786 |
2019-06-12 | $26.81 | $26.81 | $26.81 | $26.81 | $24.92 | 0 |
2019-06-11 | $26.81 | $26.81 | $26.81 | $26.81 | $24.92 | 0 |
2019-06-06 | $26.81 | $26.81 | $26.81 | $26.81 | $24.92 | 0 |
2019-06-05 | $26.81 | $26.81 | $26.81 | $26.81 | $24.92 | 0 |
2019-06-03 | $26.81 | $26.81 | $26.81 | $26.81 | $24.92 | 800 |
2019-05-31 | $27.00 | $27.00 | $27.00 | $27.00 | $25.10 | 0 |
2019-05-30 | $27.00 | $27.00 | $27.00 | $27.00 | $25.10 | 245 |
2019-05-29 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-28 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-24 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-23 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-22 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-21 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-20 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-17 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 0 |
2019-05-16 | $29.05 | $29.05 | $29.05 | $29.05 | $27.01 | 604 |
2019-05-15 | $29.20 | $29.20 | $29.20 | $29.20 | $27.15 | 0 |
2019-05-14 | $29.20 | $29.20 | $29.20 | $29.20 | $27.15 | 0 |
2019-05-13 | $29.20 | $29.20 | $29.20 | $29.20 | $27.15 | 5 |
2019-05-10 | $29.20 | $29.20 | $29.20 | $29.20 | $27.15 | 200 |
2019-05-09 | $28.94 | $28.94 | $28.94 | $28.94 | $26.90 | 100 |
2019-05-08 | $31.50 | $31.50 | $31.50 | $31.50 | $29.28 | 0 |
2019-05-07 | $31.50 | $31.50 | $31.50 | $31.50 | $29.28 | 0 |
2019-05-06 | $31.50 | $31.50 | $31.50 | $31.50 | $29.28 | 0 |
2019-05-03 | $31.50 | $31.50 | $31.50 | $31.50 | $29.28 | 0 |
2019-05-02 | $31.50 | $31.50 | $31.50 | $31.50 | $29.28 | 0 |
2019-05-01 | $31.50 | $31.50 | $31.50 | $31.50 | $29.28 | 0 |
2019-04-30 | $31.50 | $31.50 | $31.50 | $31.50 | $29.28 | 200 |
2019-04-29 | $30.91 | $30.91 | $30.91 | $30.91 | $28.74 | 0 |
2019-04-26 | $31.25 | $31.25 | $31.25 | $31.25 | $29.05 | 5 |
2019-04-25 | $31.25 | $31.25 | $31.25 | $31.25 | $26.39 | 100 |
2019-04-24 | $30.05 | $30.05 | $30.05 | $30.05 | $25.38 | 0 |
2019-04-23 | $30.05 | $30.05 | $30.05 | $30.05 | $25.38 | 0 |
2019-04-22 | $30.05 | $30.05 | $30.05 | $30.05 | $25.38 | 0 |
2019-04-18 | $30.09 | $30.09 | $30.05 | $30.05 | $25.38 | 721 |
2019-04-17 | $30.31 | $30.35 | $30.31 | $30.35 | $25.63 | 721 |
2019-04-15 | $29.23 | $29.23 | $29.23 | $29.23 | $24.68 | 0 |
2019-04-12 | $29.23 | $29.23 | $29.23 | $29.23 | $24.68 | 0 |
2019-04-11 | $29.23 | $29.23 | $29.23 | $29.23 | $24.68 | 443 |
2019-04-10 | $28.93 | $28.93 | $28.93 | $28.93 | $24.43 | 0 |
2019-04-09 | $28.93 | $28.93 | $28.93 | $28.93 | $24.43 | 0 |
2019-04-08 | $28.93 | $28.93 | $28.93 | $28.93 | $24.43 | 0 |
2019-04-05 | $28.93 | $28.93 | $28.93 | $28.93 | $24.43 | 485 |
2019-04-04 | $28.47 | $28.47 | $28.47 | $28.47 | $24.04 | 485 |
2019-04-03 | $26.39 | $26.39 | $26.39 | $26.39 | $22.29 | 0 |
2019-04-02 | $26.39 | $26.39 | $26.39 | $26.39 | $22.29 | 0 |
2019-04-01 | $26.39 | $26.39 | $26.39 | $26.39 | $22.29 | 0 |
2019-03-29 | $26.39 | $26.39 | $26.39 | $26.39 | $22.29 | 0 |
2019-03-28 | $26.39 | $26.39 | $26.39 | $26.39 | $22.29 | 0 |
2019-03-27 | $26.39 | $26.39 | $26.39 | $26.39 | $22.29 | 440 |
2019-03-26 | $26.72 | $26.72 | $26.72 | $26.72 | $22.57 | 0 |
2019-03-25 | $26.72 | $26.72 | $26.72 | $26.72 | $22.57 | 0 |
2019-03-22 | $26.72 | $26.72 | $26.72 | $26.72 | $22.57 | 1,463 |
2019-03-21 | $27.43 | $27.43 | $27.43 | $27.43 | $23.16 | 794 |
2019-03-20 | $27.53 | $27.53 | $27.53 | $27.53 | $23.25 | 100 |
2019-03-18 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-14 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-13 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-12 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-11 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-08 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-07 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-06 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-05 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-04 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-03-01 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-02-28 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-02-27 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-02-26 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-02-20 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-02-19 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 1,182 |
2019-02-15 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-02-14 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 0 |
2019-02-13 | $25.95 | $25.95 | $25.95 | $25.95 | $21.92 | 2,446 |
2019-02-12 | $26.50 | $26.50 | $26.50 | $26.50 | $22.38 | 0 |
2019-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $22.38 | 0 |
2019-02-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.38 | 0 |
2019-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $22.38 | 0 |
2019-02-06 | $26.50 | $26.50 | $26.50 | $26.50 | $22.38 | 0 |
2019-02-05 | $26.50 | $26.50 | $26.50 | $26.50 | $22.38 | 2,000 |
2019-02-04 | $26.25 | $26.25 | $26.25 | $26.25 | $22.17 | 0 |
2019-02-01 | $26.25 | $26.25 | $26.25 | $26.25 | $22.17 | 74 |
2019-01-31 | $26.25 | $26.25 | $26.25 | $26.25 | $22.17 | 0 |
2019-01-30 | $26.25 | $26.25 | $26.25 | $26.25 | $22.17 | 200 |
2019-01-29 | $25.30 | $25.30 | $25.30 | $25.30 | $21.37 | 0 |
2019-01-28 | $25.30 | $25.30 | $25.30 | $25.30 | $21.37 | 0 |
2019-01-25 | $25.30 | $25.30 | $25.30 | $25.30 | $21.37 | 0 |
2019-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $21.37 | 0 |
2019-01-23 | $25.30 | $25.30 | $25.30 | $25.30 | $21.37 | 0 |
2019-01-18 | $25.30 | $25.30 | $25.30 | $25.30 | $21.37 | 0 |
2019-01-17 | $24.51 | $25.30 | $24.51 | $25.30 | $21.37 | 800 |
2019-01-16 | $25.70 | $25.70 | $25.70 | $25.70 | $21.70 | 0 |
2019-01-15 | $25.70 | $25.70 | $25.70 | $25.70 | $21.70 | 0 |
2019-01-14 | $25.70 | $25.70 | $25.70 | $25.70 | $21.70 | 0 |
2019-01-11 | $25.70 | $25.70 | $25.70 | $25.70 | $21.70 | 0 |
2019-01-10 | $25.70 | $25.70 | $25.70 | $25.70 | $21.70 | 0 |
2019-01-09 | $25.70 | $25.70 | $25.70 | $25.70 | $21.70 | 163 |
2019-01-08 | $25.15 | $25.15 | $25.15 | $25.15 | $21.24 | 0 |
2019-01-07 | $25.10 | $25.15 | $25.10 | $25.15 | $21.24 | 300 |
2019-01-04 | $24.50 | $24.56 | $24.50 | $24.56 | $20.74 | 300 |
2019-01-03 | $23.00 | $23.03 | $23.00 | $23.03 | $19.45 | 200 |
2018-12-31 | $23.84 | $23.84 | $23.84 | $23.84 | $20.13 | 100 |
2018-12-27 | $23.12 | $23.12 | $23.12 | $23.12 | $19.53 | 0 |
2018-12-26 | $23.12 | $23.12 | $23.12 | $23.12 | $19.53 | 0 |
2018-12-24 | $23.12 | $23.12 | $23.12 | $23.12 | $19.53 | 0 |
2018-12-21 | $23.12 | $23.12 | $23.12 | $23.12 | $19.53 | 0 |
2018-12-20 | $23.12 | $23.12 | $23.12 | $23.12 | $19.53 | 100 |
2018-12-19 | $22.85 | $22.85 | $22.85 | $22.85 | $19.30 | 100 |
2018-12-18 | $22.98 | $22.98 | $22.98 | $22.98 | $19.41 | 0 |
2018-12-17 | $23.00 | $23.00 | $22.98 | $22.98 | $19.41 | 300 |
2018-12-14 | $22.90 | $22.90 | $22.90 | $22.90 | $19.34 | 0 |
2018-12-13 | $22.90 | $22.90 | $22.90 | $22.90 | $19.34 | 0 |
2018-12-12 | $22.90 | $22.90 | $22.90 | $22.90 | $19.34 | 0 |
2018-12-11 | $22.90 | $22.90 | $22.90 | $22.90 | $19.34 | 0 |
2018-12-10 | $22.90 | $22.90 | $22.90 | $22.90 | $19.34 | 200 |
2018-12-07 | $22.90 | $22.90 | $22.90 | $22.90 | $19.34 | 200 |
2018-12-04 | $24.68 | $24.68 | $24.60 | $24.60 | $20.78 | 1,038 |
2018-12-03 | $25.61 | $25.61 | $25.61 | $25.61 | $21.63 | 915 |
2018-11-30 | $23.90 | $23.90 | $23.90 | $23.90 | $20.18 | 0 |
2018-11-29 | $24.04 | $24.04 | $23.90 | $23.90 | $20.18 | 19,176 |
2018-11-28 | $23.16 | $23.16 | $23.16 | $23.16 | $19.56 | 0 |
2018-11-27 | $23.39 | $23.39 | $23.05 | $23.16 | $19.56 | 40,106 |
2018-11-26 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-19 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-16 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-15 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-14 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-13 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 0 |
2018-11-09 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 14,200 |
2018-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $20.69 | 620 |
2018-11-07 | $25.35 | $25.35 | $25.35 | $25.35 | $21.41 | 0 |
2018-11-06 | $25.35 | $25.35 | $25.35 | $25.35 | $21.41 | 0 |
2018-11-05 | $25.35 | $25.35 | $25.35 | $25.35 | $21.41 | 0 |
2018-11-02 | $25.35 | $25.35 | $25.35 | $25.35 | $21.41 | 100 |
2018-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $19.42 | 0 |
2018-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $19.42 | 0 |
2018-10-30 | $23.00 | $23.00 | $23.00 | $23.00 | $19.42 | 0 |
2018-10-29 | $23.40 | $23.40 | $23.00 | $23.00 | $19.42 | 149,480 |
2018-10-26 | $23.29 | $23.29 | $23.29 | $23.29 | $19.67 | 0 |
2018-10-25 | $23.29 | $23.29 | $23.29 | $23.29 | $19.67 | 0 |
2018-10-24 | $23.24 | $23.29 | $23.24 | $23.29 | $19.67 | 11,366 |
2018-10-23 | $23.63 | $23.63 | $23.63 | $23.63 | $19.96 | 100 |
2018-10-22 | $23.73 | $23.73 | $23.73 | $23.73 | $20.04 | 0 |
2018-10-19 | $23.68 | $23.73 | $23.68 | $23.73 | $20.04 | 10,732 |
2018-10-18 | $25.32 | $25.34 | $25.32 | $25.34 | $21.40 | 24,776 |
2018-10-17 | $25.75 | $25.75 | $25.75 | $25.75 | $21.74 | 0 |
2018-10-16 | $25.75 | $25.75 | $25.75 | $25.75 | $21.74 | 0 |
2018-10-15 | $25.75 | $25.75 | $25.75 | $25.75 | $21.74 | 0 |
2018-10-12 | $25.75 | $25.75 | $25.75 | $25.75 | $21.74 | 917 |
2018-10-11 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 1,182 |
2018-10-10 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 7 |
2018-10-09 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 0 |
2018-10-08 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 0 |
2018-10-05 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 0 |
2018-10-04 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 0 |
2018-10-03 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 0 |
2018-10-02 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 0 |
2018-10-01 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 0 |
2018-09-28 | $28.84 | $28.84 | $28.84 | $28.84 | $24.36 | 710 |
2018-09-27 | $29.40 | $29.40 | $29.40 | $29.40 | $24.82 | 0 |
2018-09-26 | $29.40 | $29.40 | $29.40 | $29.40 | $24.82 | 17,000 |
2018-09-25 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-09-24 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-09-21 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-09-20 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-09-19 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 2,100 |
2018-09-18 | $28.00 | $28.00 | $28.00 | $28.00 | $23.65 | 0 |
2018-09-17 | $28.00 | $28.00 | $28.00 | $28.00 | $23.65 | 500 |
2018-09-14 | $27.57 | $27.57 | $27.57 | $27.57 | $23.28 | 59,733 |
2018-09-13 | $27.50 | $27.50 | $27.50 | $27.50 | $23.22 | 98,231 |
2018-09-12 | $27.61 | $27.61 | $27.61 | $27.61 | $23.32 | 49,736 |
2018-09-11 | $27.30 | $27.35 | $27.30 | $27.35 | $23.10 | 720 |
2018-09-10 | $26.86 | $26.86 | $26.86 | $26.86 | $22.68 | 0 |
2018-09-07 | $26.93 | $26.93 | $26.86 | $26.86 | $22.68 | 1,000 |
2018-09-06 | $28.75 | $28.75 | $28.75 | $28.75 | $24.28 | 0 |
2018-09-05 | $28.75 | $28.75 | $28.75 | $28.75 | $24.28 | 0 |
2018-09-04 | $28.75 | $28.75 | $28.75 | $28.75 | $24.28 | 0 |
2018-08-31 | $28.75 | $28.75 | $28.75 | $28.75 | $24.28 | 6 |
2018-08-30 | $28.75 | $28.75 | $28.75 | $28.75 | $24.28 | 300 |
2018-08-29 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 563 |
2018-08-28 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 0 |
2018-08-27 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 0 |
2018-08-24 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 0 |
2018-08-23 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 77 |
2018-08-22 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 0 |
2018-08-21 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 0 |
2018-08-20 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 19,400 |
2018-08-17 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 3,000 |
2018-08-16 | $27.06 | $27.06 | $27.06 | $27.06 | $22.85 | 2,500 |
2018-08-15 | $27.19 | $27.19 | $27.19 | $27.19 | $22.96 | 0 |
2018-08-14 | $27.19 | $27.19 | $27.19 | $27.19 | $22.96 | 522 |
2018-08-13 | $27.49 | $27.49 | $27.49 | $27.49 | $23.22 | 0 |
2018-08-10 | $27.49 | $27.49 | $27.49 | $27.49 | $23.22 | 0 |
2018-08-09 | $27.49 | $27.49 | $27.49 | $27.49 | $23.22 | 0 |
2018-08-08 | $27.49 | $27.49 | $27.49 | $27.49 | $23.22 | 3,700 |
2018-08-07 | $27.21 | $27.21 | $27.21 | $27.21 | $22.98 | 0 |
2018-08-06 | $27.26 | $27.26 | $27.21 | $27.21 | $22.98 | 27,559 |
2018-08-03 | $28.74 | $28.74 | $28.74 | $28.74 | $24.27 | 0 |
2018-08-02 | $28.74 | $28.74 | $28.74 | $28.74 | $24.27 | 0 |
2018-08-01 | $28.74 | $28.74 | $28.74 | $28.74 | $24.27 | 0 |
2018-07-31 | $28.74 | $28.74 | $28.74 | $28.74 | $24.27 | 0 |
2018-07-30 | $28.76 | $28.76 | $28.74 | $28.74 | $24.27 | 1,300 |
2018-07-27 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-07-26 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-07-25 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-07-24 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-07-23 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-07-20 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-07-19 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 0 |
2018-07-18 | $28.55 | $28.55 | $28.55 | $28.55 | $24.11 | 900 |
2018-07-17 | $28.27 | $28.27 | $28.27 | $28.27 | $23.87 | 350 |
2018-07-16 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-13 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-12 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-11 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-10 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-09 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-06 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-05 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-03 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-07-02 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-06-29 | $27.86 | $27.86 | $27.86 | $27.86 | $23.53 | 0 |
2018-06-28 | $28.00 | $28.00 | $27.86 | $27.86 | $23.53 | 220 |
2018-06-27 | $28.75 | $28.75 | $28.75 | $28.75 | $24.28 | 1,026 |
2018-06-26 | $30.14 | $30.14 | $30.14 | $30.14 | $25.45 | 0 |
2018-06-25 | $30.14 | $30.14 | $30.14 | $30.14 | $25.45 | 0 |
2018-06-22 | $30.14 | $30.14 | $30.14 | $30.14 | $25.45 | 100 |
2018-06-21 | $29.73 | $29.73 | $29.73 | $29.73 | $25.10 | 263 |
2018-06-20 | $31.62 | $31.62 | $31.62 | $31.62 | $26.71 | 0 |
2018-06-19 | $31.62 | $31.62 | $31.62 | $31.62 | $26.71 | 0 |
2018-06-18 | $31.62 | $31.62 | $31.62 | $31.62 | $26.71 | 0 |
2018-06-15 | $31.62 | $31.62 | $31.62 | $31.62 | $26.71 | 0 |
2018-06-14 | $31.62 | $31.62 | $31.62 | $31.62 | $26.71 | 4,000 |
2018-06-13 | $42.70 | $42.70 | $42.70 | $42.70 | $36.06 | 0 |
2018-06-12 | $42.80 | $42.80 | $42.70 | $42.70 | $36.06 | 506 |
2018-06-11 | $41.57 | $41.57 | $41.57 | $41.57 | $35.11 | 507 |
2018-06-08 | $40.60 | $40.60 | $40.60 | $40.60 | $34.29 | 0 |
2018-06-07 | $40.60 | $40.60 | $40.60 | $40.60 | $34.29 | 0 |
2018-06-06 | $40.60 | $40.60 | $40.60 | $40.60 | $34.29 | 100 |
2018-06-05 | $40.26 | $40.26 | $40.26 | $40.26 | $34.00 | 12 |
2018-06-04 | $40.26 | $40.26 | $40.26 | $40.26 | $34.00 | 0 |
2018-06-01 | $40.26 | $40.26 | $40.26 | $40.26 | $34.00 | 114 |
2018-05-31 | $40.78 | $40.78 | $40.78 | $40.78 | $34.44 | 0 |
2018-05-30 | $40.78 | $40.78 | $40.78 | $40.78 | $34.44 | 1,978 |
2018-05-29 | $40.21 | $40.21 | $40.21 | $40.21 | $33.96 | 100 |
2018-05-25 | $41.55 | $41.55 | $41.55 | $41.55 | $35.09 | 68 |
2018-05-24 | $41.55 | $41.55 | $41.55 | $41.55 | $35.09 | 200 |
2018-05-23 | $42.33 | $42.33 | $42.33 | $42.33 | $35.75 | 0 |
2018-05-22 | $42.33 | $42.33 | $42.33 | $42.33 | $35.75 | 500 |
2018-05-21 | $41.55 | $41.55 | $41.55 | $41.55 | $35.09 | 0 |
2018-05-18 | $41.55 | $41.55 | $41.55 | $41.55 | $35.09 | 19 |
2018-05-17 | $41.55 | $41.55 | $41.55 | $41.55 | $35.09 | 700 |
2018-05-16 | $40.97 | $40.97 | $40.97 | $40.97 | $34.60 | 0 |
2018-05-15 | $40.97 | $40.97 | $40.97 | $40.97 | $34.60 | 0 |
2018-05-14 | $40.97 | $40.97 | $40.97 | $40.97 | $34.60 | 800 |
2018-05-11 | $41.15 | $41.15 | $41.15 | $41.15 | $34.75 | 1,500 |
2018-05-10 | $39.05 | $39.05 | $39.05 | $39.05 | $32.98 | 0 |
2018-05-09 | $39.05 | $39.05 | $39.05 | $39.05 | $32.98 | 0 |
2018-05-08 | $39.05 | $39.05 | $39.05 | $39.05 | $32.98 | 0 |
2018-05-07 | $39.05 | $39.05 | $39.05 | $39.05 | $32.98 | 0 |
2018-05-04 | $39.05 | $39.05 | $39.05 | $39.05 | $32.98 | 0 |
2018-05-03 | $38.96 | $39.05 | $38.96 | $39.05 | $32.98 | 1,172 |
2018-05-02 | $41.65 | $41.65 | $41.65 | $41.65 | $35.17 | 0 |
2018-05-01 | $41.65 | $41.65 | $41.65 | $41.65 | $35.17 | 0 |
2018-04-30 | $41.65 | $41.65 | $41.65 | $41.65 | $35.17 | 0 |
2018-04-27 | $41.65 | $41.65 | $41.65 | $41.65 | $35.17 | 50 |
2018-04-26 | $41.65 | $41.65 | $41.65 | $41.65 | $35.17 | 0 |
2018-04-25 | $41.65 | $41.65 | $41.65 | $41.65 | $35.17 | 0 |
2018-04-24 | $42.05 | $42.05 | $41.65 | $41.65 | $35.17 | 790 |
2018-04-23 | $43.39 | $43.39 | $43.39 | $43.39 | $31.37 | 0 |
2018-04-20 | $43.39 | $43.39 | $43.39 | $43.39 | $31.37 | 0 |
2018-04-19 | $43.39 | $43.39 | $43.39 | $43.39 | $31.37 | 0 |
2018-04-18 | $43.39 | $43.39 | $43.39 | $43.39 | $31.37 | 100 |
2018-04-17 | $42.45 | $42.45 | $42.45 | $42.45 | $30.69 | 41 |
2018-04-16 | $42.45 | $42.45 | $42.45 | $42.45 | $30.69 | 0 |
2018-04-13 | $42.45 | $42.45 | $42.45 | $42.45 | $30.69 | 892 |
2018-04-12 | $40.75 | $40.75 | $40.75 | $40.75 | $29.46 | 0 |
2018-04-11 | $40.75 | $40.75 | $40.75 | $40.75 | $29.46 | 0 |
2018-04-10 | $40.75 | $40.75 | $40.75 | $40.75 | $29.46 | 0 |
2018-04-09 | $40.75 | $40.75 | $40.75 | $40.75 | $29.46 | 0 |
2018-04-06 | $40.75 | $40.75 | $40.75 | $40.75 | $29.46 | 14,060 |
2018-04-05 | $40.75 | $40.75 | $40.75 | $40.75 | $29.46 | 0 |
2018-04-04 | $40.75 | $40.75 | $40.75 | $40.75 | $29.46 | 200 |
2018-04-03 | $41.65 | $41.65 | $41.65 | $41.65 | $30.11 | 100 |
2018-04-02 | $42.95 | $42.95 | $42.65 | $42.65 | $30.84 | 300 |
2018-03-29 | $43.40 | $43.46 | $43.40 | $43.46 | $31.42 | 700 |
2018-03-28 | $42.35 | $42.35 | $42.35 | $42.35 | $30.62 | 0 |
2018-03-27 | $42.35 | $42.35 | $42.35 | $42.35 | $30.62 | 0 |
2018-03-26 | $42.47 | $42.47 | $42.30 | $42.35 | $30.62 | 1,430 |
2018-03-23 | $41.85 | $41.85 | $41.85 | $41.85 | $30.26 | 200 |
2018-03-22 | $43.57 | $43.57 | $43.57 | $43.57 | $31.50 | 0 |
2018-03-21 | $43.57 | $43.57 | $43.57 | $43.57 | $31.50 | 200 |
2018-03-20 | $43.48 | $43.48 | $43.48 | $43.48 | $31.44 | 0 |
2018-03-19 | $43.48 | $43.48 | $43.48 | $43.48 | $31.44 | 43 |
2018-03-16 | $43.48 | $43.48 | $43.48 | $43.48 | $31.44 | 100 |
2018-03-15 | $43.48 | $43.48 | $43.48 | $43.48 | $31.44 | 0 |
2018-03-14 | $43.48 | $43.48 | $43.48 | $43.48 | $31.44 | 0 |
2018-03-13 | $43.48 | $43.48 | $43.48 | $43.48 | $31.44 | 100 |
2018-03-12 | $43.36 | $43.36 | $43.36 | $43.36 | $31.35 | 0 |
2018-03-09 | $43.11 | $43.36 | $43.11 | $43.36 | $31.35 | 993 |
2018-03-08 | $42.20 | $42.20 | $42.20 | $42.20 | $30.51 | 575 |
2018-03-07 | $41.18 | $41.18 | $41.18 | $41.18 | $29.77 | 0 |
2018-03-06 | $41.18 | $41.18 | $41.18 | $41.18 | $29.77 | 0 |
2018-03-05 | $41.18 | $41.18 | $41.18 | $41.18 | $29.77 | 300 |
2018-03-02 | $40.74 | $41.45 | $40.40 | $41.45 | $29.97 | 1,836 |
2018-03-01 | $41.50 | $41.50 | $41.50 | $41.50 | $30.00 | 200 |
2018-02-28 | $43.85 | $43.85 | $43.85 | $43.85 | $31.70 | 0 |
2018-02-27 | $43.85 | $43.85 | $43.85 | $43.85 | $31.70 | 0 |
2018-02-26 | $43.85 | $43.85 | $43.85 | $43.85 | $31.70 | 400 |
2018-02-23 | $44.00 | $44.00 | $44.00 | $44.00 | $31.81 | 0 |
2018-02-22 | $44.00 | $44.00 | $44.00 | $44.00 | $31.81 | 0 |
2018-02-21 | $44.00 | $44.00 | $44.00 | $44.00 | $31.81 | 100 |
2018-02-20 | $43.70 | $43.70 | $43.70 | $43.70 | $31.60 | 0 |
2018-02-16 | $43.70 | $43.70 | $43.70 | $43.70 | $31.60 | 0 |
2018-02-15 | $43.55 | $43.70 | $43.55 | $43.70 | $31.60 | 300 |
2018-02-14 | $41.56 | $42.60 | $41.43 | $42.60 | $30.80 | 800 |
2018-02-13 | $41.65 | $41.65 | $41.65 | $41.65 | $30.11 | 0 |
2018-02-12 | $41.65 | $41.65 | $41.65 | $41.65 | $30.11 | 0 |
2018-02-09 | $41.65 | $41.65 | $41.65 | $41.65 | $30.11 | 200 |
2018-02-08 | $43.20 | $43.20 | $43.20 | $43.20 | $31.23 | 0 |
2018-02-07 | $43.20 | $43.20 | $43.20 | $43.20 | $31.23 | 0 |
2018-02-06 | $42.90 | $43.20 | $42.27 | $43.20 | $31.23 | 1,485 |
2018-02-05 | $45.73 | $45.73 | $45.73 | $45.73 | $33.06 | 12 |
2018-02-02 | $45.73 | $45.73 | $45.73 | $45.73 | $33.06 | 0 |
2018-02-01 | $45.73 | $45.73 | $45.73 | $45.73 | $33.06 | 5 |
2018-01-31 | $45.73 | $45.73 | $45.73 | $45.73 | $33.06 | 0 |
2018-01-30 | $45.73 | $45.73 | $45.73 | $45.73 | $33.06 | 0 |
2018-01-29 | $45.73 | $45.73 | $45.73 | $45.73 | $33.06 | 0 |
2018-01-26 | $45.73 | $45.73 | $45.73 | $45.73 | $33.06 | 2,000 |
2018-01-25 | $47.73 | $47.73 | $47.36 | $47.36 | $34.24 | 2,100 |
2018-01-24 | $47.30 | $47.30 | $47.30 | $47.30 | $34.20 | 0 |
2018-01-23 | $47.30 | $47.30 | $47.30 | $47.30 | $34.20 | 0 |
2018-01-22 | $47.30 | $47.30 | $47.30 | $47.30 | $34.20 | 475 |
2018-01-19 | $47.40 | $47.40 | $47.40 | $47.40 | $34.27 | 100 |
2018-01-18 | $47.40 | $47.40 | $47.40 | $47.40 | $34.27 | 0 |
2018-01-17 | $47.40 | $47.40 | $47.40 | $47.40 | $34.27 | 300 |
2018-01-16 | $46.85 | $46.85 | $46.85 | $46.85 | $33.87 | 16 |
2018-01-12 | $46.85 | $46.85 | $46.85 | $46.85 | $33.87 | 1,275 |
2018-01-11 | $45.55 | $45.55 | $45.55 | $45.55 | $32.93 | 0 |
2018-01-10 | $45.55 | $45.55 | $45.55 | $45.55 | $32.93 | 0 |
2018-01-09 | $45.55 | $45.55 | $45.55 | $45.55 | $32.93 | 0 |
2018-01-08 | $45.53 | $45.64 | $45.53 | $45.55 | $32.93 | 495 |
2018-01-05 | $45.05 | $45.19 | $45.05 | $45.19 | $32.67 | 200 |
2018-01-04 | $43.75 | $43.75 | $43.75 | $43.75 | $31.63 | 0 |
2018-01-03 | $43.75 | $43.75 | $43.75 | $43.75 | $31.63 | 110 |
2018-01-02 | $43.10 | $43.10 | $43.10 | $43.10 | $31.16 | 0 |
2017-12-29 | $43.10 | $43.10 | $43.10 | $43.10 | $31.16 | 0 |
2017-12-28 | $43.10 | $43.10 | $43.10 | $43.10 | $31.16 | 375 |
2017-12-27 | $43.35 | $43.35 | $43.35 | $43.35 | $31.34 | 120 |
2017-12-26 | $42.99 | $42.99 | $42.99 | $42.99 | $31.08 | 0 |
2017-12-22 | $42.99 | $42.99 | $42.99 | $42.99 | $31.08 | 0 |
2017-12-21 | $42.99 | $42.99 | $42.99 | $42.99 | $31.08 | 0 |
2017-12-20 | $42.99 | $42.99 | $42.99 | $42.99 | $31.08 | 0 |
2017-12-19 | $42.99 | $42.99 | $42.99 | $42.99 | $31.08 | 0 |
2017-12-18 | $42.99 | $42.99 | $42.99 | $42.99 | $31.08 | 375 |
2017-12-15 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 0 |
2017-12-14 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 0 |
2017-12-13 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 22,690 |
2017-12-12 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 50 |
2017-12-11 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 0 |
2017-12-08 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 0 |
2017-12-07 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 0 |
2017-12-06 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 0 |
2017-12-05 | $42.30 | $42.30 | $42.30 | $42.30 | $30.58 | 650 |
2017-12-04 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-12-01 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-30 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-29 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-28 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-27 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-24 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-22 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-21 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-20 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-17 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-15 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-14 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-13 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-10 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-09 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 71 |
2017-11-08 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 0 |
2017-11-07 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 75 |
2017-11-06 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 12,501 |
2017-11-03 | $44.20 | $44.20 | $44.20 | $44.20 | $31.96 | 200 |
2017-11-02 | $43.24 | $43.24 | $43.24 | $43.24 | $31.26 | 10,000 |
2017-11-01 | $43.24 | $43.24 | $43.24 | $43.24 | $31.26 | 0 |
2017-10-31 | $43.24 | $43.24 | $43.24 | $43.24 | $31.26 | 0 |
2017-10-30 | $43.24 | $43.24 | $43.24 | $43.24 | $31.26 | 0 |
2017-10-27 | $43.24 | $43.24 | $43.24 | $43.24 | $31.26 | 480 |
2017-10-26 | $44.03 | $44.03 | $44.03 | $44.03 | $29.51 | 50 |
2017-10-25 | $44.03 | $44.03 | $44.03 | $44.03 | $29.51 | 0 |
2017-10-24 | $44.03 | $44.03 | $44.03 | $44.03 | $29.51 | 0 |
2017-10-23 | $44.03 | $44.03 | $44.03 | $44.03 | $29.51 | 100 |
2017-10-20 | $43.87 | $43.87 | $43.87 | $43.87 | $29.41 | 0 |
2017-10-19 | $43.43 | $43.87 | $43.43 | $43.87 | $29.41 | 300 |
2017-10-18 | $41.83 | $41.83 | $41.83 | $41.83 | $28.04 | 0 |
2017-10-17 | $41.83 | $41.83 | $41.83 | $41.83 | $28.04 | 100 |
2017-10-16 | $42.48 | $42.48 | $42.48 | $42.48 | $28.47 | 0 |
2017-10-13 | $42.48 | $42.48 | $42.48 | $42.48 | $28.47 | 0 |
2017-10-12 | $42.48 | $42.48 | $42.48 | $42.48 | $28.47 | 5,266 |
2017-10-11 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-10-10 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-10-09 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-10-06 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-10-05 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-10-04 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-10-03 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-10-02 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-29 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-28 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-27 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-26 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-25 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-22 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-21 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-20 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-19 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-18 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 0 |
2017-09-15 | $41.00 | $41.00 | $41.00 | $41.00 | $27.48 | 100 |
2017-09-14 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-13 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-12 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-11 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-08 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-07 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-06 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-05 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-09-01 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-08-31 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-08-30 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-08-29 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-08-28 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-08-25 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-08-24 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 0 |
2017-08-23 | $37.80 | $37.80 | $37.80 | $37.80 | $25.34 | 165 |
2017-08-22 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 0 |
2017-08-21 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 0 |
2017-08-18 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 0 |
2017-08-17 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 25 |
2017-08-16 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 0 |
2017-08-15 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 0 |
2017-08-14 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 10 |
2017-08-11 | $35.86 | $35.86 | $35.86 | $35.86 | $24.04 | 500 |
2017-08-10 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 0 |
2017-08-09 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 871 |
2017-08-08 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 0 |
2017-08-07 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 0 |
2017-08-04 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 285 |
2017-08-03 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 0 |
2017-08-02 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 0 |
2017-08-01 | $36.27 | $36.27 | $36.27 | $36.27 | $24.31 | 839 |
2017-07-31 | $36.39 | $36.39 | $36.39 | $36.39 | $24.39 | 200 |
2017-07-28 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 0 |
2017-07-27 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 0 |
2017-07-26 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 0 |
2017-07-25 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 0 |
2017-07-24 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 0 |
2017-07-21 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 0 |
2017-07-20 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 1,192 |
2017-07-19 | $37.13 | $37.13 | $37.13 | $37.13 | $24.88 | 0 |
2017-07-18 | $37.08 | $37.13 | $37.08 | $37.13 | $24.88 | 4,338 |
2017-07-17 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-07-14 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 26 |
2017-07-13 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-07-12 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-07-11 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-07-10 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-07-07 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-07-06 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 94 |
2017-07-05 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-07-03 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-06-30 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-06-29 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-06-28 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-06-27 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-06-26 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 0 |
2017-06-23 | $38.85 | $38.85 | $38.85 | $38.85 | $26.04 | 100 |
2017-06-22 | $38.64 | $38.64 | $38.64 | $38.64 | $25.90 | 100 |
2017-06-21 | $38.64 | $38.64 | $38.64 | $38.64 | $25.90 | 200 |
2017-06-20 | $38.53 | $38.53 | $38.38 | $38.38 | $25.73 | 200 |
2017-06-19 | $38.53 | $38.53 | $38.38 | $38.38 | $25.73 | 300 |
2017-06-16 | $38.36 | $38.50 | $38.36 | $38.50 | $25.81 | 912 |
2017-06-15 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-14 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-13 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-12 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-09 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-08 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-07 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 5,000 |
2017-06-06 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-05 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-02 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-06-01 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 0 |
2017-05-31 | $37.28 | $37.28 | $37.28 | $37.28 | $24.99 | 127 |
2017-05-30 | $36.80 | $36.80 | $36.80 | $36.80 | $24.67 | 230 |
2017-05-26 | $36.36 | $36.80 | $36.36 | $36.80 | $24.67 | 327 |
2017-05-25 | $36.00 | $36.00 | $36.00 | $36.00 | $24.13 | 0 |
2017-05-24 | $36.00 | $36.00 | $36.00 | $36.00 | $24.13 | 0 |
2017-05-23 | $36.00 | $36.00 | $36.00 | $36.00 | $24.13 | 0 |
2017-05-22 | $36.00 | $36.00 | $36.00 | $36.00 | $24.13 | 396 |
2017-05-19 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-18 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-17 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-16 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-15 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-12 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-11 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-10 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-09 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-08 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-05 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-04 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 0 |
2017-05-03 | $37.40 | $37.40 | $37.40 | $37.40 | $25.07 | 423 |
2017-05-02 | $35.56 | $35.56 | $35.56 | $35.56 | $23.84 | 96 |
2017-05-01 | $35.56 | $35.56 | $35.56 | $35.56 | $23.84 | 0 |
2017-04-28 | $35.56 | $35.56 | $35.56 | $35.56 | $23.84 | 0 |
2017-04-27 | $35.56 | $35.56 | $35.56 | $35.56 | $23.84 | 0 |
2017-04-26 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-25 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-24 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-21 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-20 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-19 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-18 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-17 | $35.56 | $35.56 | $35.56 | $35.56 | $21.76 | 0 |
2017-04-13 | $35.60 | $35.60 | $35.55 | $35.56 | $21.76 | 5,026 |
2017-04-12 | $35.65 | $35.65 | $35.65 | $35.65 | $21.81 | 0 |
2017-04-11 | $35.65 | $35.65 | $35.65 | $35.65 | $21.81 | 0 |
2017-04-10 | $35.65 | $35.65 | $35.65 | $35.65 | $21.81 | 0 |
2017-04-07 | $35.38 | $35.65 | $35.38 | $35.65 | $21.81 | 700 |
2017-04-06 | $34.67 | $34.67 | $34.67 | $34.67 | $21.21 | 0 |
2017-04-05 | $34.67 | $34.67 | $34.67 | $34.67 | $21.21 | 6,082 |
2017-04-04 | $35.21 | $35.21 | $35.21 | $35.21 | $21.54 | 0 |
2017-04-03 | $35.21 | $35.21 | $35.21 | $35.21 | $21.54 | 0 |
2017-03-31 | $35.21 | $35.21 | $35.21 | $35.21 | $21.54 | 0 |
2017-03-30 | $35.21 | $35.21 | $35.21 | $35.21 | $21.54 | 200 |
2017-03-29 | $34.72 | $34.72 | $34.72 | $34.72 | $21.24 | 0 |
2017-03-28 | $34.72 | $34.72 | $34.72 | $34.72 | $21.24 | 800 |
2017-03-27 | $34.60 | $34.60 | $34.60 | $34.60 | $21.17 | 0 |
2017-03-24 | $34.60 | $34.60 | $34.60 | $34.60 | $21.17 | 0 |
2017-03-23 | $34.60 | $34.60 | $34.60 | $34.60 | $21.17 | 0 |
2017-03-22 | $34.60 | $34.60 | $34.60 | $34.60 | $21.17 | 0 |
2017-03-21 | $34.60 | $34.60 | $34.60 | $34.60 | $21.17 | 0 |
2017-03-20 | $34.60 | $34.60 | $34.60 | $34.60 | $21.17 | 600 |
2017-03-17 | $34.69 | $34.69 | $34.69 | $34.69 | $21.22 | 600 |
2017-03-16 | $34.75 | $34.75 | $34.75 | $34.75 | $21.26 | 0 |
2017-03-15 | $33.97 | $34.75 | $33.97 | $34.75 | $21.26 | 300 |
2017-03-14 | $33.75 | $33.75 | $33.75 | $33.75 | $20.65 | 0 |
2017-03-13 | $33.75 | $33.75 | $33.75 | $33.75 | $20.65 | 0 |
2017-03-10 | $33.75 | $33.75 | $33.75 | $33.75 | $20.65 | 0 |
2017-03-09 | $33.75 | $33.75 | $33.75 | $33.75 | $20.65 | 0 |
2017-03-08 | $33.75 | $33.75 | $33.75 | $33.75 | $20.65 | 0 |
2017-03-07 | $33.62 | $33.75 | $33.62 | $33.75 | $20.65 | 1,500 |
2017-03-06 | $33.47 | $33.47 | $33.47 | $33.47 | $20.48 | 0 |
2017-03-03 | $33.47 | $33.47 | $33.47 | $33.47 | $20.48 | 0 |
2017-03-02 | $33.47 | $33.47 | $33.47 | $33.47 | $20.48 | 0 |
2017-03-01 | $33.47 | $33.47 | $33.47 | $33.47 | $20.48 | 1,300 |
2017-02-28 | $32.50 | $32.50 | $32.50 | $32.50 | $19.88 | 0 |
2017-02-27 | $32.50 | $32.50 | $32.50 | $32.50 | $19.88 | 0 |
2017-02-24 | $32.50 | $32.50 | $32.50 | $32.50 | $19.88 | 1,400 |
2017-02-23 | $32.80 | $32.80 | $32.80 | $32.80 | $20.07 | 800 |
2017-02-22 | $33.31 | $33.31 | $33.31 | $33.31 | $20.38 | 0 |
2017-02-21 | $33.31 | $33.31 | $33.31 | $33.31 | $20.38 | 100 |
2017-02-17 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-16 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-15 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-14 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-13 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-10 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 1,200 |
2017-02-09 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-08 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 500 |
2017-02-07 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-06 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 3,400 |
2017-02-03 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-02 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-02-01 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 0 |
2017-01-31 | $32.11 | $32.11 | $32.11 | $32.11 | $19.64 | 150 |
2017-01-30 | $32.05 | $32.05 | $32.05 | $32.05 | $19.61 | 69 |
2017-01-27 | $32.05 | $32.05 | $32.05 | $32.05 | $19.61 | 150 |
2017-01-26 | $31.52 | $31.52 | $31.52 | $31.52 | $19.28 | 0 |
2017-01-25 | $31.52 | $31.52 | $31.52 | $31.52 | $19.28 | 0 |
2017-01-24 | $31.52 | $31.52 | $31.52 | $31.52 | $19.28 | 0 |
2017-01-23 | $31.52 | $31.52 | $31.52 | $31.52 | $19.28 | 0 |
2017-01-20 | $31.52 | $31.52 | $31.52 | $31.52 | $19.28 | 835 |
2017-01-19 | $31.08 | $31.08 | $31.08 | $31.08 | $19.01 | 3 |
2017-01-18 | $31.08 | $31.08 | $31.08 | $31.08 | $19.01 | 0 |
2017-01-17 | $31.08 | $31.08 | $31.08 | $31.08 | $19.01 | 0 |
2017-01-13 | $31.08 | $31.08 | $31.08 | $31.08 | $19.01 | 0 |
2017-01-12 | $31.08 | $31.08 | $31.08 | $31.08 | $19.01 | 94 |
2017-01-11 | $31.08 | $31.08 | $31.08 | $31.08 | $19.01 | 0 |
2017-01-10 | $31.47 | $31.47 | $31.08 | $31.08 | $19.01 | 400 |
2017-01-09 | $31.13 | $31.13 | $31.13 | $31.13 | $19.05 | 0 |
2017-01-06 | $31.13 | $31.13 | $31.13 | $31.13 | $19.05 | 100 |
2017-01-05 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2017-01-04 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2017-01-03 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 1,415 |
2016-12-30 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2016-12-29 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2016-12-28 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2016-12-27 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2016-12-23 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 11,000 |
2016-12-22 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2016-12-21 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2016-12-20 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 0 |
2016-12-19 | $30.09 | $30.09 | $30.09 | $30.09 | $18.41 | 119 |
2016-12-16 | $30.40 | $30.40 | $30.40 | $30.40 | $18.60 | 0 |
2016-12-15 | $30.40 | $30.40 | $30.40 | $30.40 | $18.60 | 110 |
2016-12-14 | $30.60 | $30.60 | $30.60 | $30.60 | $18.72 | 1,748 |
2016-12-13 | $31.27 | $31.27 | $31.27 | $31.27 | $19.13 | 0 |
2016-12-12 | $31.27 | $31.27 | $31.27 | $31.27 | $19.13 | 305 |
2016-12-09 | $30.49 | $30.49 | $30.49 | $30.49 | $18.65 | 0 |
2016-12-08 | $30.49 | $30.49 | $30.49 | $30.49 | $18.65 | 0 |
2016-12-07 | $30.49 | $30.49 | $30.49 | $30.49 | $18.65 | 0 |
2016-12-06 | $30.49 | $30.49 | $30.49 | $30.49 | $18.65 | 0 |
2016-12-05 | $30.49 | $30.49 | $30.49 | $30.49 | $18.65 | 515 |
2016-12-02 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 0 |
2016-12-01 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 245 |
2016-11-30 | $30.00 | $30.00 | $30.00 | $30.00 | $18.35 | 0 |
2016-11-29 | $30.00 | $30.00 | $30.00 | $30.00 | $18.35 | 21,130 |
2016-11-28 | $30.22 | $30.22 | $30.22 | $30.22 | $18.49 | 0 |
2016-11-25 | $30.22 | $30.22 | $30.22 | $30.22 | $18.49 | 0 |
2016-11-23 | $30.22 | $30.22 | $30.22 | $30.22 | $18.49 | 0 |
2016-11-22 | $30.22 | $30.22 | $30.22 | $30.22 | $18.49 | 0 |
2016-11-21 | $30.22 | $30.22 | $30.22 | $30.22 | $18.49 | 0 |
2016-11-18 | $30.22 | $30.22 | $30.22 | $30.22 | $18.49 | 0 |
2016-11-17 | $30.22 | $30.22 | $30.22 | $30.22 | $18.49 | 0 |
2016-11-16 | $30.30 | $30.30 | $30.22 | $30.22 | $18.49 | 200 |
2016-11-15 | $29.83 | $29.83 | $29.83 | $29.83 | $18.25 | 0 |
2016-11-14 | $30.30 | $30.30 | $29.83 | $29.83 | $18.25 | 1,160 |
2016-11-11 | $28.85 | $28.85 | $28.85 | $28.85 | $17.65 | 0 |
2016-11-10 | $28.85 | $28.85 | $28.85 | $28.85 | $17.65 | 0 |
2016-11-09 | $28.85 | $28.85 | $28.85 | $28.85 | $17.65 | 0 |
2016-11-08 | $28.85 | $28.85 | $28.85 | $28.85 | $17.65 | 0 |
2016-11-07 | $28.85 | $28.85 | $28.85 | $28.85 | $17.65 | 0 |
2016-11-04 | $28.85 | $28.85 | $28.85 | $28.85 | $17.65 | 0 |
2016-11-03 | $28.85 | $28.85 | $28.85 | $28.85 | $17.65 | 460 |
2016-11-02 | $29.27 | $29.27 | $29.27 | $29.27 | $17.91 | 0 |
2016-11-01 | $29.27 | $29.27 | $29.27 | $29.27 | $17.91 | 200 |
2016-10-31 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-28 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-27 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-26 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-25 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 85 |
2016-10-24 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-21 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-20 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-19 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-18 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-17 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 0 |
2016-10-14 | $29.40 | $29.40 | $29.40 | $29.40 | $17.99 | 460 |
2016-10-13 | $29.48 | $29.48 | $29.48 | $29.48 | $18.04 | 0 |
2016-10-12 | $29.43 | $29.48 | $29.43 | $29.48 | $18.04 | 800 |
2016-10-11 | $30.04 | $30.04 | $30.04 | $30.04 | $18.38 | 0 |
2016-10-10 | $30.04 | $30.04 | $30.04 | $30.04 | $18.38 | 195 |
2016-10-07 | $29.90 | $29.90 | $29.90 | $29.90 | $18.29 | 100 |
2016-10-06 | $30.04 | $30.04 | $30.04 | $30.04 | $18.38 | 2,480 |
2016-10-05 | $29.95 | $29.95 | $29.95 | $29.95 | $18.32 | 505 |
2016-10-04 | $29.80 | $29.80 | $29.80 | $29.80 | $18.23 | 0 |
2016-10-03 | $29.80 | $29.80 | $29.80 | $29.80 | $18.23 | 0 |
2016-09-30 | $29.80 | $29.80 | $29.80 | $29.80 | $18.23 | 285 |
2016-09-29 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 0 |
2016-09-28 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 0 |
2016-09-27 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 0 |
2016-09-26 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 0 |
2016-09-23 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 0 |
2016-09-22 | $30.25 | $30.25 | $30.25 | $30.25 | $18.51 | 100 |
2016-09-21 | $29.36 | $29.36 | $29.36 | $29.36 | $17.96 | 0 |
2016-09-20 | $29.36 | $29.36 | $29.36 | $29.36 | $17.96 | 440 |
2016-09-19 | $29.10 | $29.10 | $29.10 | $29.10 | $17.80 | 69 |
2016-09-16 | $29.10 | $29.10 | $29.10 | $29.10 | $17.80 | 0 |
2016-09-15 | $29.10 | $29.10 | $29.10 | $29.10 | $17.80 | 505 |
2016-09-14 | $29.10 | $29.10 | $29.10 | $29.10 | $17.80 | 1,250 |
2016-09-13 | $29.10 | $29.10 | $29.10 | $29.10 | $17.80 | 485 |
2016-09-12 | $29.67 | $29.67 | $29.67 | $29.67 | $18.15 | 0 |
2016-09-09 | $29.67 | $29.67 | $29.67 | $29.67 | $18.15 | 0 |
2016-09-08 | $29.67 | $29.67 | $29.67 | $29.67 | $18.15 | 260 |
2016-09-07 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 0 |
2016-09-06 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 0 |
2016-09-02 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 31 |
2016-09-01 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 0 |
2016-08-31 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 0 |
2016-08-30 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 0 |
2016-08-29 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 98 |
2016-08-26 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 0 |
2016-08-25 | $28.70 | $28.70 | $28.70 | $28.70 | $17.56 | 510 |
2016-08-24 | $29.15 | $29.15 | $29.15 | $29.15 | $17.83 | 0 |
2016-08-23 | $29.15 | $29.15 | $29.15 | $29.15 | $17.83 | 625 |
2016-08-22 | $28.83 | $28.83 | $28.83 | $28.83 | $17.64 | 4 |
2016-08-19 | $28.83 | $28.83 | $28.83 | $28.83 | $17.64 | 0 |
2016-08-18 | $28.83 | $28.83 | $28.83 | $28.83 | $17.64 | 0 |
2016-08-17 | $28.83 | $28.83 | $28.83 | $28.83 | $17.64 | 0 |
2016-08-16 | $28.83 | $28.83 | $28.83 | $28.83 | $17.64 | 0 |
2016-08-15 | $28.83 | $28.83 | $28.83 | $28.83 | $17.64 | 0 |
2016-08-12 | $28.83 | $28.83 | $28.83 | $28.83 | $17.64 | 0 |
2016-08-11 | $29.00 | $29.00 | $28.83 | $28.83 | $17.64 | 205 |
2016-08-10 | $28.80 | $28.80 | $28.80 | $28.80 | $17.62 | 380 |
2016-08-09 | $27.80 | $27.80 | $27.80 | $27.80 | $17.01 | 0 |
2016-08-08 | $27.80 | $27.80 | $27.80 | $27.80 | $17.01 | 0 |
2016-08-05 | $27.80 | $27.80 | $27.80 | $27.80 | $17.01 | 0 |
2016-08-04 | $27.80 | $27.80 | $27.80 | $27.80 | $17.01 | 220 |
2016-08-03 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-08-02 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-08-01 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-07-29 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-07-28 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 125 |
2016-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-07-22 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-07-21 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 0 |
2016-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $17.13 | 130 |
2016-07-19 | $26.20 | $26.20 | $26.20 | $26.20 | $16.03 | 0 |
2016-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $16.03 | 0 |
2016-07-15 | $26.20 | $26.20 | $26.20 | $26.20 | $16.03 | 0 |
2016-07-14 | $26.20 | $26.20 | $26.20 | $26.20 | $16.03 | 0 |
2016-07-13 | $26.20 | $26.20 | $26.20 | $26.20 | $16.03 | 9 |
2016-07-12 | $26.20 | $26.20 | $26.20 | $26.20 | $16.03 | 0 |
2016-07-11 | $26.20 | $26.20 | $26.20 | $26.20 | $16.03 | 270 |
2016-07-08 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 0 |
2016-07-07 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 0 |
2016-07-06 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 0 |
2016-07-05 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 0 |
2016-07-01 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 0 |
2016-06-30 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 0 |
2016-06-29 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 0 |
2016-06-28 | $24.13 | $24.13 | $24.13 | $24.13 | $14.76 | 653 |
2016-06-27 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-24 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-23 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-22 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-21 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 2,407 |
2016-06-20 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-16 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-15 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-14 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-13 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-10 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-09 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 0 |
2016-06-08 | $26.80 | $26.80 | $26.80 | $26.80 | $16.40 | 775 |
2016-06-07 | $25.58 | $25.58 | $25.58 | $25.58 | $15.65 | 0 |
2016-06-06 | $25.58 | $25.58 | $25.58 | $25.58 | $15.65 | 0 |
2016-06-03 | $25.58 | $25.58 | $25.58 | $25.58 | $15.65 | 0 |
2016-06-02 | $25.58 | $25.58 | $25.58 | $25.58 | $15.65 | 0 |
2016-06-01 | $25.58 | $25.58 | $25.58 | $25.58 | $15.65 | 0 |
2016-05-31 | $25.74 | $25.74 | $25.58 | $25.58 | $15.65 | 1,420 |
2016-05-27 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-05-26 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-05-25 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-05-24 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-05-23 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-05-20 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-05-19 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-05-18 | $25.38 | $25.45 | $25.38 | $25.45 | $15.57 | 1,200 |
2016-05-17 | $24.67 | $24.67 | $24.67 | $24.67 | $15.09 | 0 |
2016-05-16 | $24.67 | $24.67 | $24.67 | $24.67 | $15.09 | 0 |
2016-05-13 | $24.67 | $24.67 | $24.67 | $24.67 | $15.09 | 390 |
2016-05-12 | $24.89 | $24.89 | $24.89 | $24.89 | $15.23 | 0 |
2016-05-11 | $24.96 | $24.96 | $24.89 | $24.89 | $15.23 | 700 |
2016-05-10 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-05-09 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-05-06 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-05-05 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-05-04 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-05-03 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-05-02 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-04-29 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2016-04-28 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 187 |
2016-04-27 | $26.03 | $26.03 | $26.03 | $26.03 | $15.93 | 220 |
2016-04-26 | $26.99 | $26.99 | $26.99 | $26.99 | $16.51 | 0 |
2016-04-25 | $26.99 | $26.99 | $26.99 | $26.99 | $16.51 | 100 |
2016-04-22 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-04-21 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-04-20 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-04-19 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-04-18 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-04-15 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-04-14 | $25.45 | $25.45 | $25.45 | $25.45 | $15.57 | 0 |
2016-04-13 | $25.40 | $25.45 | $25.40 | $25.45 | $15.57 | 740 |
2016-04-12 | $25.33 | $25.33 | $25.28 | $25.28 | $15.47 | 1,670 |
2016-04-11 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 73 |
2016-04-08 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-04-07 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-04-06 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-04-05 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-04-04 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-04-01 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-03-31 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-03-30 | $23.68 | $23.68 | $23.68 | $23.68 | $14.49 | 0 |
2016-03-29 | $23.45 | $23.68 | $23.45 | $23.68 | $14.49 | 3,167 |
2016-03-28 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-24 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-23 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-22 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-21 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-18 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-17 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-16 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 7,109 |
2016-03-15 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-14 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-11 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 0 |
2016-03-10 | $23.93 | $23.93 | $23.93 | $23.93 | $14.64 | 849 |
2016-03-09 | $22.28 | $22.28 | $22.28 | $22.28 | $13.63 | 0 |
2016-03-08 | $22.28 | $22.28 | $22.28 | $22.28 | $13.63 | 1,482 |
2016-03-07 | $22.28 | $22.28 | $22.28 | $22.28 | $13.63 | 0 |
2016-03-04 | $22.28 | $22.28 | $22.28 | $22.28 | $13.63 | 0 |
2016-03-03 | $22.28 | $22.28 | $22.28 | $22.28 | $13.63 | 0 |
2016-03-02 | $22.28 | $22.28 | $22.28 | $22.28 | $13.63 | 819 |
2016-03-01 | $22.75 | $22.75 | $22.75 | $22.75 | $13.92 | 0 |
2016-02-29 | $22.75 | $22.75 | $22.75 | $22.75 | $13.92 | 0 |
2016-02-26 | $22.75 | $22.75 | $22.75 | $22.75 | $13.92 | 1,045 |
2016-02-25 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-24 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-23 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-22 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-19 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-18 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 600 |
2016-02-17 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 467 |
2016-02-16 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 341 |
2016-02-12 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-11 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-10 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-09 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-08 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 0 |
2016-02-05 | $22.30 | $22.30 | $22.30 | $22.30 | $13.64 | 720 |
2016-02-04 | $20.55 | $20.55 | $20.55 | $20.55 | $12.57 | 0 |
2016-02-03 | $20.55 | $20.55 | $20.55 | $20.55 | $12.57 | 103,765 |
2016-02-02 | $21.17 | $21.17 | $21.17 | $21.17 | $12.95 | 0 |
2016-02-01 | $21.17 | $21.17 | $21.17 | $21.17 | $12.95 | 0 |
2016-01-29 | $21.17 | $21.17 | $21.17 | $21.17 | $12.95 | 429 |
2016-01-28 | $22.08 | $22.08 | $22.08 | $22.08 | $13.51 | 0 |
2016-01-27 | $22.08 | $22.08 | $22.08 | $22.08 | $13.51 | 0 |
2016-01-26 | $22.08 | $22.08 | $22.08 | $22.08 | $13.51 | 0 |
2016-01-25 | $22.08 | $22.08 | $22.08 | $22.08 | $13.51 | 0 |
2016-01-22 | $22.08 | $22.08 | $22.08 | $22.08 | $13.51 | 265 |
2016-01-21 | $22.23 | $22.23 | $22.23 | $22.23 | $13.60 | 0 |
2016-01-20 | $22.23 | $22.23 | $22.23 | $22.23 | $13.60 | 0 |
2016-01-19 | $22.23 | $22.23 | $22.23 | $22.23 | $13.60 | 260 |
2016-01-15 | $22.23 | $22.23 | $22.23 | $22.23 | $13.60 | 0 |
2016-01-14 | $22.23 | $22.23 | $22.23 | $22.23 | $13.60 | 0 |
2016-01-13 | $22.23 | $22.23 | $22.23 | $22.23 | $13.60 | 455 |
2016-01-12 | $22.23 | $22.23 | $22.23 | $22.23 | $13.60 | 276 |
2016-01-11 | $22.64 | $22.64 | $22.64 | $22.64 | $13.85 | 0 |
2016-01-08 | $22.64 | $22.64 | $22.64 | $22.64 | $13.85 | 0 |
2016-01-07 | $22.64 | $22.64 | $22.64 | $22.64 | $13.85 | 0 |
2016-01-06 | $22.64 | $22.64 | $22.64 | $22.64 | $13.85 | 0 |
2016-01-05 | $22.83 | $22.83 | $22.57 | $22.64 | $13.85 | 775 |
2016-01-04 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 0 |
2015-12-31 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 0 |
2015-12-30 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 0 |
2015-12-29 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 59,678 |
2015-12-28 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 0 |
2015-12-24 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 0 |
2015-12-23 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 0 |
2015-12-22 | $24.56 | $24.56 | $24.56 | $24.56 | $15.03 | 1,095 |
2015-12-21 | $24.00 | $24.17 | $24.00 | $24.17 | $14.79 | 750 |
2015-12-18 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 23 |
2015-12-17 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 650 |
2015-12-16 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 0 |
2015-12-15 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 0 |
2015-12-14 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 346 |
2015-12-11 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 0 |
2015-12-10 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 0 |
2015-12-09 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 0 |
2015-12-08 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 0 |
2015-12-07 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 0 |
2015-12-04 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 2,879 |
2015-12-03 | $26.73 | $26.73 | $26.73 | $26.73 | $16.35 | 12,099 |
2015-12-02 | $27.04 | $27.04 | $27.04 | $27.04 | $16.54 | 5,991 |
2015-12-01 | $26.84 | $27.04 | $26.84 | $27.04 | $16.54 | 5,991 |
2015-11-30 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 0 |
2015-11-27 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 0 |
2015-11-25 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 3,187 |
2015-11-24 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 0 |
2015-11-23 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 0 |
2015-11-20 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 7,056 |
2015-11-19 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 0 |
2015-11-18 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 0 |
2015-11-17 | $25.90 | $25.90 | $25.90 | $25.90 | $15.85 | 373 |
2015-11-16 | $26.37 | $26.37 | $26.37 | $26.37 | $16.13 | 0 |
2015-11-13 | $26.37 | $26.37 | $26.37 | $26.37 | $16.13 | 0 |
2015-11-12 | $26.37 | $26.37 | $26.37 | $26.37 | $16.13 | 0 |
2015-11-11 | $26.37 | $26.37 | $26.37 | $26.37 | $16.13 | 730 |
2015-11-10 | $25.73 | $25.73 | $25.73 | $25.73 | $15.74 | 500 |
2015-11-09 | $26.26 | $26.27 | $26.26 | $26.27 | $16.07 | 1,108 |
2015-11-06 | $25.60 | $25.60 | $25.59 | $25.59 | $15.65 | 0 |
2015-11-05 | $25.60 | $25.60 | $25.59 | $25.59 | $15.65 | 0 |
2015-11-04 | $25.60 | $25.60 | $25.59 | $25.59 | $15.65 | 0 |
2015-11-03 | $25.60 | $25.60 | $25.59 | $25.59 | $15.65 | 0 |
2015-11-02 | $25.60 | $25.60 | $25.59 | $25.59 | $15.65 | 0 |
2015-10-30 | $25.60 | $25.60 | $25.59 | $25.59 | $15.65 | 0 |
2015-10-29 | $25.60 | $25.60 | $25.59 | $25.59 | $15.65 | 2,552 |
2015-10-28 | $26.36 | $26.36 | $26.10 | $26.10 | $15.97 | 0 |
2015-10-27 | $26.36 | $26.36 | $26.10 | $26.10 | $15.97 | 978 |
2015-10-26 | $26.42 | $26.42 | $26.42 | $26.42 | $16.16 | 0 |
2015-10-23 | $26.42 | $26.42 | $26.42 | $26.42 | $16.16 | 180 |
2015-10-22 | $25.15 | $25.15 | $25.15 | $25.15 | $15.39 | 0 |
2015-10-21 | $25.15 | $25.15 | $25.15 | $25.15 | $15.39 | 0 |
2015-10-20 | $25.15 | $25.15 | $25.15 | $25.15 | $15.39 | 0 |
2015-10-19 | $25.15 | $25.15 | $25.15 | $25.15 | $15.39 | 0 |
2015-10-16 | $25.15 | $25.15 | $25.15 | $25.15 | $15.39 | 0 |
2015-10-15 | $25.15 | $25.15 | $25.15 | $25.15 | $15.39 | 209 |
2015-10-14 | $26.37 | $26.37 | $26.37 | $26.37 | $16.13 | 0 |
2015-10-13 | $26.37 | $26.37 | $26.37 | $26.37 | $16.13 | 0 |
2015-10-12 | $26.37 | $26.37 | $26.37 | $26.37 | $16.13 | 2,372 |
2015-10-09 | $25.94 | $25.94 | $25.94 | $25.94 | $15.87 | 0 |
2015-10-08 | $25.94 | $25.94 | $25.94 | $25.94 | $15.87 | 306 |
2015-10-07 | $25.18 | $25.18 | $25.18 | $25.18 | $15.41 | 0 |
2015-10-06 | $25.18 | $25.18 | $25.18 | $25.18 | $15.41 | 420 |
2015-10-05 | $24.95 | $24.95 | $24.95 | $24.95 | $15.26 | 9,250 |
2015-10-02 | $24.24 | $24.25 | $24.24 | $24.25 | $14.84 | 855 |
2015-10-01 | $23.80 | $23.80 | $23.62 | $23.62 | $14.45 | 1,260 |
2015-09-30 | $23.20 | $23.20 | $23.20 | $23.20 | $14.19 | 0 |
2015-09-29 | $23.20 | $23.20 | $23.20 | $23.20 | $14.19 | 825 |
2015-09-28 | $23.85 | $23.85 | $23.85 | $23.85 | $14.59 | 0 |
2015-09-25 | $23.85 | $23.85 | $23.85 | $23.85 | $14.59 | 0 |
2015-09-24 | $23.85 | $23.85 | $23.85 | $23.85 | $14.59 | 0 |
2015-09-23 | $23.85 | $23.85 | $23.85 | $23.85 | $14.59 | 2,507 |
2015-09-22 | $23.88 | $23.88 | $23.88 | $23.88 | $14.61 | 664 |
2015-09-21 | $25.57 | $25.57 | $25.57 | $25.57 | $15.64 | 0 |
2015-09-18 | $25.57 | $25.57 | $25.57 | $25.57 | $15.64 | 0 |
2015-09-17 | $25.57 | $25.57 | $25.57 | $25.57 | $15.64 | 3,125 |
2015-09-16 | $25.47 | $25.48 | $25.47 | $25.48 | $15.59 | 0 |
2015-09-15 | $25.47 | $25.48 | $25.47 | $25.48 | $15.59 | 363 |
2015-09-14 | $25.55 | $25.55 | $25.55 | $25.55 | $15.63 | 0 |
2015-09-11 | $25.55 | $25.55 | $25.55 | $25.55 | $15.63 | 0 |
2015-09-10 | $25.55 | $25.55 | $25.55 | $25.55 | $15.63 | 0 |
2015-09-09 | $25.55 | $25.55 | $25.55 | $25.55 | $15.63 | 325 |
2015-09-08 | $24.91 | $25.05 | $24.91 | $25.05 | $15.33 | 6,300 |
2015-09-04 | $24.96 | $24.96 | $24.96 | $24.96 | $15.27 | 0 |
2015-09-03 | $24.96 | $24.96 | $24.96 | $24.96 | $15.27 | 0 |
2015-09-02 | $24.96 | $24.96 | $24.96 | $24.96 | $15.27 | 0 |
2015-09-01 | $24.96 | $24.96 | $24.96 | $24.96 | $15.27 | 500 |
2015-08-31 | $24.60 | $24.60 | $24.60 | $24.60 | $15.05 | 0 |
2015-08-28 | $24.60 | $24.60 | $24.60 | $24.60 | $15.05 | 0 |
2015-08-27 | $24.60 | $24.60 | $24.60 | $24.60 | $15.05 | 135 |
2015-08-26 | $25.10 | $25.10 | $25.10 | $25.10 | $15.35 | 0 |
2015-08-25 | $25.10 | $25.10 | $25.10 | $25.10 | $15.35 | 910 |
2015-08-24 | $25.01 | $25.01 | $25.01 | $25.01 | $15.30 | 1,536 |
2015-08-21 | $25.73 | $25.73 | $25.73 | $25.73 | $15.74 | 575 |
2015-08-20 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 0 |
2015-08-19 | $25.98 | $25.98 | $25.98 | $25.98 | $15.89 | 203 |
2015-08-18 | $27.15 | $27.15 | $27.15 | $27.15 | $16.61 | 0 |
2015-08-17 | $27.15 | $27.15 | $27.15 | $27.15 | $16.61 | 0 |
2015-08-14 | $27.15 | $27.15 | $27.15 | $27.15 | $16.61 | 281 |
2015-08-13 | $26.18 | $26.18 | $26.18 | $26.18 | $16.02 | 0 |
2015-08-12 | $26.18 | $26.18 | $26.18 | $26.18 | $16.02 | 810 |
2015-08-11 | $26.50 | $26.50 | $26.35 | $26.35 | $16.12 | 1,433 |
2015-08-10 | $26.89 | $26.89 | $26.89 | $26.89 | $16.45 | 0 |
2015-08-07 | $26.89 | $26.89 | $26.89 | $26.89 | $16.45 | 1,000 |
2015-08-06 | $26.90 | $26.90 | $26.90 | $26.90 | $16.46 | 0 |
2015-08-05 | $26.90 | $26.90 | $26.90 | $26.90 | $16.46 | 0 |
2015-08-04 | $26.90 | $26.90 | $26.90 | $26.90 | $16.46 | 203 |
2015-08-03 | $27.32 | $27.32 | $27.32 | $27.32 | $16.71 | 130 |
2015-07-31 | $26.90 | $26.90 | $26.90 | $26.90 | $16.46 | 0 |
2015-07-30 | $26.90 | $26.90 | $26.90 | $26.90 | $16.46 | 140 |
2015-07-29 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-28 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-27 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-24 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-23 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-22 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-21 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-20 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 0 |
2015-07-17 | $28.41 | $28.41 | $28.05 | $28.05 | $17.16 | 1,010 |
2015-07-16 | $28.74 | $28.74 | $28.74 | $28.74 | $17.58 | 109 |
2015-07-15 | $26.14 | $26.45 | $26.12 | $26.45 | $16.18 | 1,852 |
2015-07-14 | $26.35 | $26.35 | $26.35 | $26.35 | $16.12 | 0 |
2015-07-13 | $26.35 | $26.35 | $26.35 | $26.35 | $16.12 | 0 |
2015-07-10 | $26.35 | $26.35 | $26.35 | $26.35 | $16.12 | 0 |
2015-07-09 | $26.35 | $26.35 | $26.35 | $26.35 | $16.12 | 0 |
2015-07-08 | $26.35 | $26.35 | $26.35 | $26.35 | $16.12 | 0 |
2015-07-07 | $26.35 | $26.35 | $26.35 | $26.35 | $16.12 | 100 |
2015-07-06 | $27.19 | $27.19 | $27.19 | $27.19 | $16.63 | 200 |
2015-07-02 | $28.25 | $28.25 | $28.25 | $28.25 | $17.28 | 1,090 |
2015-07-01 | $28.17 | $28.17 | $28.17 | $28.17 | $17.23 | 0 |
2015-06-29 | $28.17 | $28.17 | $28.17 | $28.17 | $17.23 | 100 |
2015-06-26 | $29.44 | $29.44 | $29.44 | $29.44 | $18.01 | 0 |
2015-06-25 | $29.44 | $29.44 | $29.44 | $29.44 | $18.01 | 0 |
2015-06-24 | $29.44 | $29.44 | $29.44 | $29.44 | $18.01 | 0 |
2015-06-23 | $29.44 | $29.44 | $29.44 | $29.44 | $18.01 | 0 |
2015-06-22 | $29.44 | $29.44 | $29.44 | $29.44 | $18.01 | 0 |
2015-06-19 | $29.44 | $29.44 | $29.44 | $29.44 | $18.01 | 0 |
2015-06-18 | $29.44 | $29.44 | $29.44 | $29.44 | $18.01 | 170 |
2015-06-17 | $29.16 | $29.20 | $29.16 | $29.20 | $17.86 | 0 |
2015-06-16 | $29.16 | $29.20 | $29.16 | $29.20 | $17.86 | 0 |
2015-06-15 | $29.16 | $29.20 | $29.16 | $29.20 | $17.86 | 0 |
2015-06-12 | $29.16 | $29.20 | $29.16 | $29.20 | $17.86 | 10,975 |
2015-06-11 | $30.98 | $30.98 | $30.98 | $30.98 | $18.95 | 0 |
2015-06-10 | $30.98 | $30.98 | $30.98 | $30.98 | $18.95 | 0 |
2015-06-09 | $30.98 | $30.98 | $30.98 | $30.98 | $18.95 | 0 |
2015-06-08 | $30.98 | $30.98 | $30.98 | $30.98 | $18.95 | 0 |
2015-06-05 | $30.98 | $30.98 | $30.98 | $30.98 | $18.95 | 0 |
2015-06-04 | $30.98 | $30.98 | $30.98 | $30.98 | $18.95 | 0 |
2015-06-03 | $30.98 | $30.98 | $30.98 | $30.98 | $18.95 | 940 |
2015-06-02 | $31.06 | $31.06 | $31.06 | $31.06 | $19.00 | 0 |
2015-06-01 | $31.06 | $31.06 | $31.06 | $31.06 | $19.00 | 0 |
2015-05-29 | $31.06 | $31.06 | $31.06 | $31.06 | $19.00 | 0 |
2015-05-28 | $31.06 | $31.06 | $31.06 | $31.06 | $19.00 | 210 |
2015-05-27 | $30.64 | $30.64 | $30.64 | $30.64 | $18.75 | 2,371 |
2015-05-26 | $30.49 | $30.49 | $30.49 | $30.49 | $18.65 | 122 |
2015-05-22 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 0 |
2015-05-21 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 0 |
2015-05-20 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 0 |
2015-05-19 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 0 |
2015-05-18 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 0 |
2015-05-15 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 0 |
2015-05-14 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 0 |
2015-05-13 | $30.90 | $31.05 | $30.90 | $31.05 | $19.00 | 500 |
2015-05-12 | $30.78 | $30.78 | $30.78 | $30.78 | $18.83 | 840 |
2015-05-11 | $31.26 | $31.26 | $31.26 | $31.26 | $19.12 | 0 |
2015-05-08 | $31.26 | $31.26 | $31.26 | $31.26 | $19.12 | 0 |
2015-05-07 | $31.26 | $31.26 | $31.26 | $31.26 | $19.12 | 0 |
2015-05-06 | $31.26 | $31.26 | $31.26 | $31.26 | $19.12 | 0 |
2015-05-05 | $31.26 | $31.26 | $31.26 | $31.26 | $19.12 | 0 |
2015-05-04 | $31.26 | $31.26 | $31.26 | $31.26 | $19.12 | 300 |
2015-05-01 | $31.45 | $31.60 | $31.45 | $31.60 | $19.33 | 0 |
2015-04-30 | $31.45 | $31.60 | $31.45 | $31.60 | $19.33 | 0 |
2015-04-29 | $31.45 | $31.60 | $31.45 | $31.60 | $19.33 | 0 |
2015-04-28 | $31.45 | $31.60 | $31.45 | $31.60 | $19.33 | 257 |
2015-04-27 | $33.22 | $33.22 | $33.22 | $33.22 | $20.32 | 0 |
2015-04-24 | $33.22 | $33.22 | $33.22 | $33.22 | $20.32 | 0 |
2015-04-23 | $33.22 | $33.22 | $33.22 | $33.22 | $20.32 | 0 |
2015-04-22 | $33.22 | $33.22 | $33.22 | $33.22 | $20.32 | 0 |
2015-04-21 | $33.22 | $33.22 | $33.22 | $33.22 | $20.32 | 0 |
2015-04-20 | $33.22 | $33.22 | $33.22 | $33.22 | $20.32 | 190 |
2015-04-17 | $33.14 | $33.14 | $33.14 | $33.14 | $20.28 | 0 |
2015-04-16 | $33.14 | $33.14 | $33.14 | $33.14 | $20.28 | 0 |
2015-04-15 | $33.14 | $33.14 | $33.14 | $33.14 | $20.28 | 0 |
2015-04-14 | $33.14 | $33.14 | $33.14 | $33.14 | $20.28 | 0 |
2015-04-13 | $33.14 | $33.14 | $33.14 | $33.14 | $20.28 | 2,005 |
2015-04-10 | $33.58 | $33.58 | $33.58 | $33.58 | $20.54 | 810 |
2015-04-09 | $32.95 | $32.95 | $32.95 | $32.95 | $20.16 | 400 |
2015-04-08 | $33.48 | $33.48 | $33.48 | $33.48 | $20.48 | 340 |
2015-04-07 | $32.70 | $32.70 | $32.70 | $32.70 | $20.01 | 0 |
2015-04-06 | $32.70 | $32.70 | $32.70 | $32.70 | $20.01 | 0 |
2015-04-02 | $32.70 | $32.70 | $32.70 | $32.70 | $20.01 | 200 |
Atlas Copco AB - Class A (ATLKF) News Headlines
Recent Atlas Copco AB - Class A (ATLKF) News
Similar Companies to Atlas Copco AB - Class A (ATLKF) 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 | -- | -- | -- |