Clarkson (CKNHF) Exchange: PINK
Data as of May 16, 2022
$42.00 ($0.00) 0.00%
Clarkson - Daily Information
Click for more stock information on Clarkson.Daily Information | Data |
---|---|
Date | May 16, 2022 |
Open | $42.00 |
Previous Close | $42.00 |
High | $42.00 |
Low | $42.00 |
Adjusted Open | $42.00 |
Previous Adjusted Close | $42.00 |
Adjusted High | $42.00 |
Adjusted Low | $42.00 |
About Clarkson (CKNHF)
Clarkson
Invest in Clarkson (CKNHF)
Historical Stock Data for Clarkson (CKNHF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-13 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 2 |
2022-05-12 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 60 |
2022-05-11 | $42.00 | $42.00 | $42.00 | $42.00 | $41.31 | 5 |
2022-05-10 | $42.00 | $42.00 | $42.00 | $42.00 | $41.31 | 135 |
2022-05-09 | $43.68 | $43.68 | $43.68 | $43.68 | $42.96 | 171 |
2022-05-06 | $43.68 | $43.68 | $43.68 | $43.68 | $42.96 | 159 |
2022-05-05 | $46.09 | $46.09 | $46.09 | $46.09 | $45.34 | 228 |
2022-05-04 | $47.50 | $47.50 | $44.02 | $44.02 | $43.30 | 453 |
2022-05-03 | $45.20 | $45.20 | $45.20 | $45.20 | $44.46 | 38 |
2022-05-02 | $45.20 | $45.20 | $45.20 | $45.20 | $44.46 | 22 |
2022-04-29 | $45.20 | $45.20 | $45.20 | $45.20 | $44.46 | 1 |
2022-04-28 | $45.21 | $45.21 | $45.19 | $45.20 | $44.46 | 840 |
2022-04-27 | $45.30 | $45.30 | $45.30 | $45.30 | $44.56 | 3 |
2022-04-26 | $45.60 | $45.60 | $45.60 | $45.60 | $44.85 | 163 |
2022-04-25 | $45.60 | $45.60 | $45.60 | $45.60 | $44.85 | 163 |
2022-04-22 | $45.60 | $45.60 | $45.60 | $45.60 | $44.85 | 155 |
2022-04-21 | $45.60 | $45.60 | $45.60 | $45.60 | $44.85 | 4,178 |
2022-04-20 | $45.60 | $45.60 | $45.60 | $45.60 | $44.85 | 157 |
2022-04-19 | $44.95 | $45.25 | $44.95 | $45.25 | $44.51 | 210 |
2022-04-18 | $45.70 | $45.70 | $45.70 | $45.70 | $44.95 | 2 |
2022-04-14 | $45.70 | $45.70 | $45.70 | $45.70 | $44.95 | 134 |
2022-04-13 | $46.84 | $46.84 | $46.84 | $46.84 | $46.08 | 205 |
2022-04-12 | $45.33 | $45.33 | $45.33 | $45.33 | $44.59 | 409 |
2022-04-11 | $45.70 | $46.89 | $44.25 | $44.25 | $43.53 | 2,702 |
2022-04-08 | $46.00 | $46.00 | $46.00 | $46.00 | $45.25 | 106 |
2022-04-07 | $44.11 | $44.11 | $44.11 | $44.11 | $43.39 | 6 |
2022-04-06 | $44.11 | $44.11 | $44.11 | $44.11 | $43.39 | 268 |
2022-04-05 | $47.33 | $47.33 | $47.33 | $47.33 | $46.56 | 201 |
2022-04-04 | $47.61 | $47.61 | $47.61 | $47.61 | $46.83 | 201 |
2022-04-01 | $49.64 | $49.64 | $49.64 | $49.64 | $48.82 | 6 |
2022-03-31 | $49.64 | $49.64 | $49.64 | $49.64 | $48.82 | 222 |
2022-03-30 | $49.75 | $49.75 | $49.55 | $49.55 | $48.74 | 451 |
2022-03-29 | $49.15 | $49.15 | $49.15 | $49.15 | $48.35 | 40 |
2022-03-28 | $49.15 | $49.15 | $49.15 | $49.15 | $48.35 | 94 |
2022-03-25 | $49.15 | $49.15 | $49.15 | $49.15 | $48.35 | 0 |
2022-03-24 | $49.15 | $49.15 | $49.15 | $49.15 | $48.35 | 0 |
2022-03-23 | $48.94 | $49.15 | $48.94 | $49.15 | $48.35 | 2,110 |
2022-03-22 | $47.68 | $47.68 | $47.68 | $47.68 | $46.90 | 495 |
2022-03-21 | $46.92 | $46.92 | $46.92 | $46.92 | $46.15 | 200 |
2022-03-18 | $43.89 | $43.89 | $43.89 | $43.89 | $43.17 | 750 |
2022-03-17 | $43.89 | $43.89 | $43.89 | $43.89 | $43.17 | 0 |
2022-03-16 | $43.89 | $43.89 | $43.89 | $43.89 | $43.17 | 0 |
2022-03-15 | $43.89 | $43.89 | $43.89 | $43.89 | $43.17 | 750 |
2022-03-14 | $46.55 | $46.55 | $46.55 | $46.55 | $45.79 | 2,456 |
2022-03-11 | $46.55 | $46.55 | $46.55 | $46.55 | $45.79 | 540 |
2022-03-10 | $44.29 | $44.29 | $44.29 | $44.29 | $43.57 | 0 |
2022-03-09 | $44.29 | $44.29 | $44.29 | $44.29 | $43.57 | 257 |
2022-03-08 | $44.29 | $44.29 | $44.29 | $44.29 | $43.57 | 50 |
2022-03-07 | $44.29 | $44.29 | $44.29 | $44.29 | $43.57 | 379 |
2022-03-04 | $41.85 | $41.85 | $41.85 | $41.85 | $41.17 | 190 |
2022-03-03 | $42.92 | $42.92 | $41.85 | $41.85 | $41.17 | 770 |
2022-03-02 | $45.14 | $45.14 | $45.14 | $45.14 | $44.40 | 1,000 |
2022-03-01 | $41.37 | $41.37 | $41.37 | $41.37 | $40.69 | 204 |
2022-02-28 | $41.70 | $41.70 | $41.70 | $41.70 | $41.02 | 87 |
2022-02-25 | $44.51 | $44.51 | $41.69 | $41.70 | $41.02 | 906 |
2022-02-24 | $42.55 | $42.55 | $42.55 | $42.55 | $41.85 | 267 |
2022-02-23 | $44.17 | $44.17 | $44.17 | $44.17 | $43.45 | 0 |
2022-02-22 | $44.17 | $44.17 | $44.17 | $44.17 | $43.45 | 82 |
2022-02-18 | $46.25 | $46.25 | $43.28 | $44.17 | $43.45 | 904 |
2022-02-17 | $48.19 | $48.19 | $48.19 | $48.19 | $47.40 | 0 |
2022-02-16 | $48.19 | $48.19 | $48.19 | $48.19 | $47.40 | 0 |
2022-02-15 | $48.19 | $48.19 | $48.19 | $48.19 | $47.40 | 0 |
2022-02-14 | $48.19 | $48.19 | $48.19 | $48.19 | $47.40 | 0 |
2022-02-11 | $48.19 | $48.19 | $48.19 | $48.19 | $47.40 | 493 |
2022-02-10 | $47.29 | $47.29 | $47.29 | $47.29 | $46.51 | 4,527 |
2022-02-09 | $46.47 | $47.29 | $46.47 | $47.29 | $46.51 | 4,023 |
2022-02-08 | $46.47 | $46.47 | $46.47 | $46.47 | $45.71 | 125 |
2022-02-07 | $44.69 | $44.69 | $44.69 | $44.69 | $43.96 | 11 |
2022-02-04 | $44.69 | $44.69 | $44.69 | $44.69 | $43.96 | 0 |
2022-02-03 | $44.69 | $44.69 | $44.69 | $44.69 | $43.96 | 178 |
2022-02-02 | $44.00 | $44.00 | $44.00 | $44.00 | $43.28 | 0 |
2022-02-01 | $44.00 | $44.00 | $44.00 | $44.00 | $43.28 | 0 |
2022-01-31 | $44.00 | $44.00 | $44.00 | $44.00 | $43.28 | 0 |
2022-01-28 | $44.00 | $44.00 | $44.00 | $44.00 | $43.28 | 605 |
2022-01-27 | $47.87 | $47.87 | $47.87 | $47.87 | $47.09 | 25 |
2022-01-26 | $47.87 | $47.87 | $47.87 | $47.87 | $47.09 | 140 |
2022-01-25 | $45.75 | $45.75 | $45.75 | $45.75 | $45.00 | 310 |
2022-01-24 | $47.17 | $47.17 | $47.17 | $47.17 | $46.40 | 198 |
2022-01-21 | $50.34 | $50.34 | $50.34 | $50.34 | $49.52 | 100 |
2022-01-20 | $52.58 | $52.58 | $52.58 | $52.58 | $51.72 | 6 |
2022-01-19 | $52.58 | $52.58 | $52.58 | $52.58 | $51.72 | 88 |
2022-01-18 | $52.58 | $52.58 | $52.58 | $52.58 | $51.72 | 88 |
2022-01-14 | $54.13 | $54.13 | $52.58 | $52.58 | $51.72 | 460 |
2022-01-13 | $54.13 | $54.13 | $54.13 | $54.13 | $53.25 | 222 |
2022-01-12 | $50.85 | $50.85 | $50.85 | $50.85 | $50.02 | 35 |
2022-01-11 | $53.34 | $53.34 | $50.85 | $50.85 | $50.02 | 451 |
2022-01-10 | $53.62 | $53.62 | $53.62 | $53.62 | $52.74 | 0 |
2022-01-07 | $53.04 | $53.62 | $53.04 | $53.62 | $52.74 | 261 |
2022-01-06 | $50.60 | $50.60 | $50.60 | $50.60 | $49.77 | 350 |
2022-01-05 | $54.48 | $54.48 | $54.48 | $54.48 | $53.59 | 322 |
2022-01-04 | $53.60 | $53.60 | $53.60 | $53.60 | $52.72 | 28 |
2022-01-03 | $53.60 | $53.60 | $53.60 | $53.60 | $52.72 | 0 |
2021-12-31 | $53.60 | $53.60 | $53.60 | $53.60 | $52.72 | 2,168 |
2021-12-30 | $51.50 | $51.50 | $51.50 | $51.50 | $50.66 | 9,365 |
2021-12-29 | $50.25 | $50.25 | $50.25 | $50.25 | $49.43 | 21,336 |
2021-12-28 | $50.25 | $50.25 | $50.25 | $50.25 | $49.43 | 70 |
2021-12-27 | $50.25 | $50.25 | $50.25 | $50.25 | $49.43 | 33 |
2021-12-23 | $50.25 | $50.25 | $50.25 | $50.25 | $49.43 | 8 |
2021-12-22 | $50.25 | $50.25 | $50.25 | $50.25 | $49.43 | 5,157 |
2021-12-21 | $47.12 | $50.47 | $47.12 | $50.47 | $49.64 | 7,765 |
2021-12-20 | $47.41 | $47.41 | $47.41 | $47.41 | $46.63 | 4,262 |
2021-12-17 | $47.92 | $47.92 | $47.69 | $47.69 | $46.91 | 6,583 |
2021-12-16 | $48.85 | $48.85 | $48.03 | $48.03 | $47.25 | 8,793 |
2021-12-15 | $48.16 | $48.16 | $48.16 | $48.16 | $47.37 | 277 |
2021-12-14 | $48.16 | $48.16 | $48.16 | $48.16 | $47.37 | 1,697 |
2021-12-13 | $50.93 | $50.93 | $50.93 | $50.93 | $50.10 | 4,888 |
2021-12-10 | $50.40 | $50.93 | $50.40 | $50.93 | $50.10 | 5,767 |
2021-12-09 | $48.61 | $50.33 | $48.61 | $50.00 | $49.18 | 1,719 |
2021-12-08 | $50.57 | $50.57 | $50.57 | $50.57 | $49.74 | 8 |
2021-12-07 | $50.57 | $50.57 | $50.57 | $50.57 | $49.74 | 48 |
2021-12-06 | $50.57 | $50.57 | $50.57 | $50.57 | $49.74 | 72 |
2021-12-03 | $50.57 | $50.57 | $50.57 | $50.57 | $49.74 | 108 |
2021-12-02 | $49.39 | $49.39 | $49.39 | $49.39 | $48.58 | 636 |
2021-12-01 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 1,308 |
2021-11-30 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 8 |
2021-11-29 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 8 |
2021-11-26 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 48 |
2021-11-24 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 23 |
2021-11-23 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 18 |
2021-11-22 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 38 |
2021-11-19 | $52.11 | $52.11 | $52.11 | $52.11 | $51.25 | 1,520 |
2021-11-18 | $50.96 | $50.96 | $50.96 | $50.96 | $50.13 | 5,096 |
2021-11-17 | $50.96 | $50.96 | $50.96 | $50.96 | $50.13 | 150 |
2021-11-16 | $51.35 | $51.35 | $51.35 | $51.35 | $50.51 | 289 |
2021-11-15 | $51.19 | $51.19 | $51.19 | $51.19 | $50.35 | 39 |
2021-11-12 | $51.19 | $51.19 | $51.19 | $51.19 | $50.35 | 1,018 |
2021-11-11 | $51.19 | $51.19 | $51.19 | $51.19 | $50.35 | 18 |
2021-11-10 | $51.19 | $51.19 | $51.19 | $51.19 | $50.35 | 202 |
2021-11-09 | $54.38 | $54.38 | $54.38 | $54.38 | $53.49 | 273 |
2021-11-08 | $54.38 | $54.38 | $54.38 | $54.38 | $53.49 | 273 |
2021-11-05 | $56.94 | $56.94 | $56.94 | $56.94 | $56.01 | 10 |
2021-11-04 | $56.94 | $56.94 | $56.94 | $56.94 | $56.01 | 160 |
2021-11-03 | $56.71 | $56.71 | $56.71 | $56.71 | $55.78 | 40 |
2021-11-02 | $56.71 | $56.71 | $56.71 | $56.71 | $55.78 | 110 |
2021-11-01 | $54.93 | $54.93 | $54.93 | $54.93 | $54.03 | 444 |
2021-10-29 | $54.93 | $54.93 | $54.93 | $54.93 | $54.03 | 444 |
2021-10-28 | $55.43 | $55.43 | $55.43 | $55.43 | $54.52 | 169 |
2021-10-27 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-26 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-25 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-22 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-21 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-20 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 39 |
2021-10-19 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 104 |
2021-10-18 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 537 |
2021-10-15 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-14 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-13 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 10 |
2021-10-12 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 0 |
2021-10-11 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 20 |
2021-10-08 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 0 |
2021-10-07 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 25 |
2021-10-06 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 335 |
2021-10-05 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 0 |
2021-10-04 | $51.00 | $51.00 | $51.00 | $51.00 | $50.17 | 100 |
2021-10-01 | $50.55 | $50.55 | $50.55 | $50.55 | $49.72 | 0 |
2021-09-30 | $50.55 | $50.55 | $50.55 | $50.55 | $49.72 | 28 |
2021-09-29 | $50.55 | $50.55 | $50.55 | $50.55 | $49.72 | 464 |
2021-09-28 | $50.55 | $50.55 | $50.55 | $50.55 | $49.72 | 0 |
2021-09-27 | $50.55 | $50.55 | $50.55 | $50.55 | $49.72 | 10 |
2021-09-24 | $50.75 | $50.75 | $50.55 | $50.55 | $49.72 | 856 |
2021-09-23 | $51.26 | $51.26 | $51.26 | $51.26 | $50.43 | 0 |
2021-09-22 | $51.26 | $51.26 | $51.26 | $51.26 | $50.43 | 33 |
2021-09-21 | $51.26 | $51.26 | $51.26 | $51.26 | $50.43 | 0 |
2021-09-20 | $51.26 | $51.26 | $51.26 | $51.26 | $50.43 | 100 |
2021-09-17 | $53.50 | $53.50 | $53.50 | $53.50 | $52.63 | 25 |
2021-09-16 | $53.50 | $53.50 | $53.50 | $53.50 | $52.63 | 0 |
2021-09-15 | $53.50 | $53.50 | $53.50 | $53.50 | $52.63 | 50 |
2021-09-14 | $53.50 | $53.50 | $53.50 | $53.50 | $52.63 | 382 |
2021-09-13 | $53.50 | $53.50 | $53.50 | $53.50 | $52.63 | 1,236 |
2021-09-10 | $53.50 | $53.50 | $53.50 | $53.50 | $52.63 | 294 |
2021-09-09 | $54.50 | $54.50 | $54.50 | $54.50 | $53.61 | 135 |
2021-09-08 | $55.75 | $55.75 | $55.75 | $55.75 | $54.84 | 125 |
2021-09-07 | $55.40 | $55.40 | $55.40 | $55.40 | $54.49 | 3,099 |
2021-09-03 | $53.40 | $53.40 | $53.40 | $53.40 | $52.53 | 90 |
2021-09-02 | $53.40 | $53.40 | $53.40 | $53.40 | $52.53 | 315 |
2021-09-01 | $53.58 | $53.88 | $53.40 | $53.40 | $52.53 | 2,514 |
2021-08-31 | $50.50 | $50.50 | $50.50 | $50.50 | $49.67 | 37 |
2021-08-30 | $50.50 | $50.50 | $50.50 | $50.50 | $49.67 | 65 |
2021-08-27 | $50.50 | $50.50 | $50.50 | $50.50 | $49.67 | 2,517 |
2021-08-26 | $50.50 | $50.50 | $50.50 | $50.50 | $49.67 | 534 |
2021-08-25 | $49.00 | $49.00 | $49.00 | $49.00 | $48.20 | 166 |
2021-08-24 | $49.00 | $49.00 | $49.00 | $49.00 | $48.20 | 119 |
2021-08-23 | $49.00 | $49.00 | $49.00 | $49.00 | $48.20 | 20 |
2021-08-20 | $49.00 | $49.00 | $49.00 | $49.00 | $48.20 | 20 |
2021-08-19 | $49.00 | $49.00 | $49.00 | $49.00 | $48.20 | 115 |
2021-08-18 | $49.00 | $49.00 | $49.00 | $49.00 | $48.20 | 336 |
2021-08-17 | $49.25 | $49.25 | $49.25 | $49.25 | $48.44 | 130 |
2021-08-16 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 403 |
2021-08-13 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 141 |
2021-08-12 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 47 |
2021-08-11 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 3 |
2021-08-10 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 3 |
2021-08-09 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 117 |
2021-08-06 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 126 |
2021-08-05 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 209 |
2021-08-04 | $44.10 | $44.10 | $44.10 | $44.10 | $43.38 | 1,259 |
2021-08-03 | $42.00 | $42.00 | $42.00 | $42.00 | $41.31 | 11 |
2021-08-02 | $42.00 | $42.00 | $42.00 | $42.00 | $41.31 | 327 |
2021-07-30 | $45.00 | $45.00 | $45.00 | $45.00 | $44.26 | 149 |
2021-07-29 | $43.50 | $43.50 | $43.50 | $43.50 | $42.79 | 1 |
2021-07-28 | $43.50 | $43.50 | $43.50 | $43.50 | $42.79 | 282 |
2021-07-27 | $42.76 | $42.76 | $42.76 | $42.76 | $42.06 | 150 |
2021-07-26 | $42.76 | $42.76 | $42.76 | $42.76 | $42.06 | 0 |
2021-07-23 | $42.76 | $42.76 | $42.76 | $42.76 | $42.06 | 54 |
2021-07-22 | $42.76 | $42.76 | $42.76 | $42.76 | $42.06 | 577 |
2021-07-21 | $41.50 | $41.60 | $41.27 | $41.60 | $40.92 | 2,415 |
2021-07-20 | $43.55 | $43.55 | $43.55 | $43.55 | $42.84 | 0 |
2021-07-19 | $43.55 | $43.55 | $43.55 | $43.55 | $42.84 | 13 |
2021-07-16 | $43.65 | $43.65 | $43.55 | $43.55 | $42.84 | 939 |
2021-07-15 | $44.55 | $44.55 | $44.55 | $44.55 | $43.82 | 200 |
2021-07-14 | $45.93 | $45.93 | $45.40 | $45.40 | $44.66 | 507 |
2021-07-13 | $45.75 | $45.75 | $45.75 | $45.75 | $45.00 | 91 |
2021-07-12 | $45.75 | $45.75 | $45.75 | $45.75 | $45.00 | 78 |
2021-07-09 | $45.75 | $45.75 | $45.75 | $45.75 | $45.00 | 796 |
2021-07-08 | $44.88 | $44.88 | $44.88 | $44.88 | $44.15 | 138 |
2021-07-07 | $44.88 | $44.88 | $44.88 | $44.88 | $44.15 | 0 |
2021-07-06 | $44.88 | $44.88 | $44.88 | $44.88 | $44.15 | 63 |
2021-07-02 | $44.88 | $44.88 | $44.88 | $44.88 | $44.15 | 310 |
2021-07-01 | $44.88 | $44.88 | $44.88 | $44.88 | $44.15 | 128 |
2021-06-30 | $44.15 | $44.15 | $44.15 | $44.15 | $43.43 | 0 |
2021-06-29 | $44.15 | $44.15 | $44.15 | $44.15 | $43.43 | 198 |
2021-06-28 | $44.15 | $44.15 | $44.15 | $44.15 | $43.43 | 129 |
2021-06-25 | $42.50 | $42.50 | $42.50 | $42.50 | $41.81 | 13 |
2021-06-24 | $42.50 | $42.50 | $42.50 | $42.50 | $41.81 | 3,000 |
2021-06-23 | $42.90 | $43.45 | $42.90 | $43.45 | $42.74 | 1,746 |
2021-06-22 | $42.77 | $42.77 | $42.77 | $42.77 | $42.07 | 0 |
2021-06-21 | $42.77 | $42.77 | $42.77 | $42.77 | $42.07 | 139 |
2021-06-18 | $42.77 | $42.77 | $42.77 | $42.77 | $42.07 | 114 |
2021-06-17 | $43.55 | $43.55 | $43.55 | $43.55 | $42.84 | 145 |
2021-06-16 | $43.96 | $43.96 | $43.96 | $43.96 | $43.24 | 400 |
2021-06-15 | $44.14 | $44.14 | $43.56 | $43.96 | $43.24 | 2,386 |
2021-06-14 | $43.80 | $44.14 | $43.80 | $44.14 | $43.42 | 500 |
2021-06-11 | $44.25 | $44.25 | $44.25 | $44.25 | $43.53 | 252 |
2021-06-10 | $44.25 | $44.25 | $44.25 | $44.25 | $43.53 | 0 |
2021-06-09 | $44.21 | $44.25 | $43.77 | $44.25 | $43.53 | 6,351 |
2021-06-08 | $44.06 | $44.06 | $44.06 | $44.06 | $43.34 | 3,337 |
2021-06-07 | $44.06 | $44.06 | $44.06 | $44.06 | $43.34 | 1,970 |
2021-06-04 | $44.55 | $44.55 | $44.55 | $44.55 | $43.82 | 2,986 |
2021-06-03 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 50 |
2021-06-02 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 82 |
2021-06-01 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 0 |
2021-05-28 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 0 |
2021-05-27 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 120 |
2021-05-26 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 0 |
2021-05-25 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 0 |
2021-05-24 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 25 |
2021-05-21 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 0 |
2021-05-20 | $42.10 | $42.10 | $42.10 | $42.10 | $41.41 | 5,500 |
2021-05-19 | $41.00 | $41.00 | $41.00 | $41.00 | $40.33 | 0 |
2021-05-18 | $40.30 | $41.00 | $40.30 | $41.00 | $40.33 | 336 |
2021-05-17 | $42.25 | $42.25 | $42.25 | $42.25 | $41.56 | 1 |
2021-05-14 | $42.25 | $42.25 | $42.25 | $42.25 | $41.56 | 15 |
2021-05-13 | $42.25 | $42.25 | $42.25 | $42.25 | $41.56 | 13 |
2021-05-12 | $42.25 | $42.25 | $42.25 | $42.25 | $40.83 | 105 |
2021-05-11 | $42.25 | $42.25 | $42.25 | $42.25 | $40.83 | 1 |
2021-05-10 | $42.25 | $42.25 | $42.25 | $42.25 | $40.83 | 153 |
2021-05-07 | $42.00 | $42.00 | $42.00 | $42.00 | $40.58 | 116 |
2021-05-06 | $42.50 | $42.50 | $42.50 | $42.50 | $41.07 | 26 |
2021-05-05 | $42.50 | $42.50 | $42.50 | $42.50 | $41.07 | 1 |
2021-05-04 | $42.55 | $42.55 | $41.90 | $42.50 | $41.07 | 996 |
2021-05-03 | $41.00 | $41.00 | $41.00 | $41.00 | $39.62 | 1 |
2021-04-30 | $41.00 | $41.00 | $41.00 | $41.00 | $39.62 | 1,660 |
2021-04-29 | $41.30 | $41.30 | $41.21 | $41.21 | $39.82 | 2,329 |
2021-04-28 | $40.81 | $40.81 | $40.30 | $40.30 | $38.94 | 3,792 |
2021-04-27 | $41.00 | $41.00 | $41.00 | $41.00 | $39.62 | 3,578 |
2021-04-26 | $41.01 | $41.01 | $41.01 | $41.01 | $39.63 | 5,618 |
2021-04-23 | $39.50 | $39.50 | $39.50 | $39.50 | $38.17 | 25 |
2021-04-22 | $39.50 | $39.50 | $39.50 | $39.50 | $38.17 | 602 |
2021-04-21 | $39.58 | $39.58 | $39.58 | $39.58 | $38.25 | 356 |
2021-04-20 | $39.58 | $39.58 | $39.58 | $39.58 | $38.25 | 271 |
2021-04-19 | $39.75 | $39.75 | $39.75 | $39.75 | $38.41 | 0 |
2021-04-16 | $39.75 | $39.75 | $39.75 | $39.75 | $38.41 | 13 |
2021-04-15 | $39.75 | $39.75 | $39.75 | $39.75 | $38.41 | 1,395 |
2021-04-14 | $39.70 | $39.70 | $39.70 | $39.70 | $38.36 | 26 |
2021-04-13 | $39.70 | $39.70 | $39.70 | $39.70 | $38.36 | 0 |
2021-04-12 | $39.25 | $39.70 | $39.25 | $39.70 | $38.36 | 866 |
2021-04-09 | $39.05 | $39.05 | $39.05 | $39.05 | $37.73 | 189 |
2021-04-08 | $38.45 | $38.45 | $38.45 | $38.45 | $37.15 | 54 |
2021-04-07 | $38.78 | $39.05 | $38.45 | $38.45 | $37.15 | 2,070 |
2021-04-06 | $39.00 | $39.00 | $39.00 | $39.00 | $37.68 | 5,587 |
2021-04-05 | $38.30 | $38.30 | $38.30 | $38.30 | $37.01 | 225 |
2021-04-01 | $38.00 | $38.00 | $38.00 | $38.00 | $36.72 | 3,354 |
2021-03-31 | $38.00 | $38.00 | $38.00 | $38.00 | $36.72 | 169 |
2021-03-30 | $37.95 | $37.95 | $37.95 | $37.95 | $36.67 | 365 |
2021-03-29 | $37.75 | $37.80 | $37.50 | $37.80 | $36.53 | 778 |
2021-03-26 | $37.70 | $37.70 | $37.70 | $37.70 | $36.43 | 109 |
2021-03-25 | $36.06 | $36.06 | $36.06 | $36.06 | $34.84 | 144 |
2021-03-24 | $35.50 | $35.50 | $35.50 | $35.50 | $34.30 | 7 |
2021-03-23 | $35.50 | $35.50 | $35.50 | $35.50 | $34.30 | 113 |
2021-03-22 | $36.02 | $36.02 | $35.50 | $35.50 | $34.30 | 747 |
2021-03-19 | $36.78 | $37.00 | $36.78 | $37.00 | $35.75 | 466 |
2021-03-18 | $35.48 | $35.50 | $35.48 | $35.50 | $34.30 | 1,208 |
2021-03-17 | $34.00 | $34.00 | $34.00 | $34.00 | $32.85 | 16 |
2021-03-16 | $34.00 | $34.00 | $34.00 | $34.00 | $32.85 | 66 |
2021-03-15 | $35.10 | $35.10 | $34.00 | $34.00 | $32.85 | 887 |
2021-03-12 | $34.35 | $35.00 | $34.35 | $35.00 | $33.82 | 778 |
2021-03-11 | $35.25 | $35.25 | $35.25 | $35.25 | $34.06 | 15 |
2021-03-10 | $35.25 | $35.25 | $35.25 | $35.25 | $34.06 | 14 |
2021-03-09 | $34.89 | $35.25 | $34.89 | $35.25 | $34.06 | 673 |
2021-03-08 | $35.87 | $35.90 | $35.50 | $35.50 | $34.31 | 6,545 |
2021-03-05 | $36.71 | $36.71 | $36.10 | $36.11 | $34.90 | 7,820 |
2021-03-04 | $35.88 | $36.13 | $35.85 | $35.85 | $34.64 | 4,087 |
2021-03-03 | $35.35 | $35.35 | $35.35 | $35.35 | $34.16 | 1,674 |
2021-03-02 | $36.11 | $36.11 | $35.35 | $35.35 | $34.16 | 1,909 |
2021-03-01 | $35.90 | $35.90 | $35.90 | $35.90 | $34.69 | 43 |
2021-02-26 | $35.60 | $35.90 | $35.60 | $35.90 | $34.69 | 2,344 |
2021-02-25 | $36.25 | $36.25 | $36.25 | $36.25 | $35.03 | 697 |
2021-02-24 | $36.50 | $36.93 | $36.25 | $36.71 | $35.47 | 57 |
2021-02-23 | $36.71 | $36.71 | $36.71 | $36.71 | $35.47 | 57 |
2021-02-22 | $37.18 | $37.18 | $36.71 | $36.71 | $35.47 | 429 |
2021-02-19 | $37.15 | $37.15 | $37.15 | $37.15 | $35.90 | 164 |
2021-02-18 | $36.46 | $36.90 | $36.46 | $36.90 | $35.66 | 890 |
2021-02-17 | $37.21 | $37.21 | $37.21 | $37.21 | $35.96 | 493 |
2021-02-16 | $36.90 | $36.90 | $36.90 | $36.90 | $35.66 | 67 |
2021-02-12 | $36.90 | $36.90 | $36.90 | $36.90 | $35.66 | 0 |
2021-02-11 | $36.90 | $36.90 | $36.90 | $36.90 | $35.66 | 199 |
2021-02-10 | $36.60 | $36.60 | $36.60 | $36.60 | $35.37 | 1,218 |
2021-02-09 | $36.73 | $37.20 | $36.60 | $36.60 | $35.37 | 1,218 |
2021-02-08 | $35.49 | $35.49 | $35.49 | $35.49 | $34.29 | 1,998 |
2021-02-05 | $33.62 | $33.62 | $33.62 | $33.62 | $32.48 | 2 |
2021-02-04 | $33.61 | $33.62 | $33.61 | $33.62 | $32.48 | 1,680 |
2021-02-03 | $34.60 | $34.60 | $34.60 | $34.60 | $33.43 | 2 |
2021-02-02 | $34.60 | $34.60 | $34.60 | $34.60 | $33.43 | 90 |
2021-02-01 | $34.60 | $34.60 | $34.60 | $34.60 | $33.43 | 738 |
2021-01-29 | $34.65 | $34.65 | $34.65 | $34.65 | $33.48 | 171 |
2021-01-28 | $36.00 | $36.00 | $36.00 | $36.00 | $34.79 | 35 |
2021-01-27 | $36.00 | $36.00 | $36.00 | $36.00 | $34.79 | 51 |
2021-01-26 | $36.00 | $36.00 | $36.00 | $36.00 | $34.79 | 0 |
2021-01-25 | $36.00 | $36.00 | $36.00 | $36.00 | $34.79 | 355 |
2021-01-22 | $37.25 | $37.25 | $37.25 | $37.25 | $35.99 | 16 |
2021-01-21 | $37.25 | $37.25 | $37.25 | $37.25 | $35.99 | 177 |
2021-01-20 | $36.76 | $36.76 | $36.50 | $36.50 | $35.27 | 2,239 |
2021-01-19 | $36.47 | $36.47 | $36.47 | $36.47 | $35.24 | 214 |
2021-01-15 | $38.24 | $38.24 | $38.24 | $38.24 | $36.95 | 486 |
2021-01-14 | $39.07 | $39.07 | $39.07 | $39.07 | $37.75 | 2 |
2021-01-13 | $39.07 | $39.07 | $39.07 | $39.07 | $37.75 | 3,046 |
2021-01-12 | $38.43 | $38.43 | $38.43 | $38.43 | $37.13 | 897 |
2021-01-11 | $39.50 | $39.50 | $39.25 | $39.25 | $37.93 | 1,367 |
2021-01-08 | $37.35 | $37.35 | $37.35 | $37.35 | $36.09 | 2 |
2021-01-07 | $37.35 | $37.35 | $37.35 | $37.35 | $36.09 | 1,893 |
2021-01-06 | $37.56 | $37.56 | $37.56 | $37.56 | $36.29 | 2 |
2021-01-05 | $37.56 | $37.56 | $37.56 | $37.56 | $36.29 | 435 |
2021-01-04 | $36.55 | $36.55 | $36.50 | $36.50 | $35.27 | 545 |
2020-12-31 | $37.05 | $37.05 | $37.05 | $37.05 | $35.80 | 2 |
2020-12-30 | $37.05 | $37.05 | $37.05 | $37.05 | $35.80 | 255 |
2020-12-29 | $36.99 | $36.99 | $36.99 | $36.99 | $35.74 | 731 |
2020-12-28 | $34.31 | $34.31 | $34.31 | $34.31 | $33.15 | 0 |
2020-12-24 | $34.31 | $34.31 | $34.31 | $34.31 | $33.15 | 0 |
2020-12-23 | $34.31 | $34.31 | $34.31 | $34.31 | $33.15 | 916 |
2020-12-22 | $34.31 | $34.31 | $34.31 | $34.31 | $33.15 | 745 |
2020-12-21 | $33.95 | $33.95 | $33.95 | $33.95 | $32.81 | 528 |
2020-12-18 | $35.05 | $35.05 | $35.05 | $35.05 | $33.87 | 550 |
2020-12-17 | $35.05 | $35.05 | $35.05 | $35.05 | $33.87 | 271 |
2020-12-16 | $34.23 | $34.23 | $34.23 | $34.23 | $33.07 | 0 |
2020-12-15 | $34.23 | $34.23 | $34.23 | $34.23 | $33.07 | 702 |
2020-12-14 | $34.23 | $34.23 | $34.23 | $34.23 | $33.07 | 0 |
2020-12-11 | $34.23 | $34.23 | $34.23 | $34.23 | $33.07 | 1,019 |
2020-12-10 | $34.54 | $34.54 | $34.54 | $34.54 | $33.38 | 0 |
2020-12-09 | $34.54 | $34.54 | $34.54 | $34.54 | $33.38 | 428 |
2020-12-08 | $34.35 | $35.00 | $34.35 | $34.54 | $33.38 | 1,221 |
2020-12-07 | $34.00 | $34.00 | $34.00 | $34.00 | $32.85 | 794 |
2020-12-04 | $35.75 | $35.75 | $35.75 | $35.75 | $34.54 | 156 |
2020-12-03 | $35.70 | $35.75 | $35.70 | $35.75 | $34.54 | 993 |
2020-12-02 | $34.65 | $34.65 | $34.65 | $34.65 | $33.48 | 0 |
2020-12-01 | $35.17 | $35.17 | $34.65 | $34.65 | $33.48 | 1,512 |
2020-11-30 | $36.75 | $36.75 | $36.75 | $36.75 | $35.51 | 65 |
2020-11-27 | $36.75 | $36.75 | $36.75 | $36.75 | $35.51 | 205 |
2020-11-25 | $36.75 | $36.75 | $36.75 | $36.75 | $35.51 | 59 |
2020-11-24 | $36.75 | $36.75 | $36.75 | $36.75 | $35.51 | 728 |
2020-11-23 | $35.00 | $35.00 | $35.00 | $35.00 | $33.82 | 633 |
2020-11-20 | $33.50 | $33.50 | $33.50 | $33.50 | $32.37 | 0 |
2020-11-19 | $33.50 | $33.50 | $33.50 | $33.50 | $32.37 | 133 |
2020-11-18 | $34.55 | $34.55 | $34.55 | $34.55 | $33.39 | 244 |
2020-11-17 | $34.11 | $34.11 | $34.11 | $34.11 | $32.96 | 1,963 |
2020-11-16 | $29.83 | $29.83 | $29.83 | $29.83 | $28.82 | 77 |
2020-11-13 | $29.83 | $29.83 | $29.83 | $29.83 | $28.82 | 45 |
2020-11-12 | $29.83 | $29.83 | $29.83 | $29.83 | $28.82 | 4 |
2020-11-11 | $29.83 | $29.83 | $29.83 | $29.83 | $28.82 | 112 |
2020-11-10 | $29.83 | $29.83 | $29.83 | $29.83 | $28.82 | 123 |
2020-11-09 | $29.83 | $29.83 | $29.83 | $29.83 | $28.82 | 874 |
2020-11-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.12 | 2,582 |
2020-11-05 | $26.60 | $26.60 | $26.00 | $26.00 | $25.12 | 1,078 |
2020-11-04 | $26.34 | $26.34 | $26.34 | $26.34 | $25.45 | 1,540 |
2020-11-03 | $26.15 | $26.15 | $26.15 | $26.15 | $25.27 | 370 |
2020-11-02 | $26.00 | $26.00 | $25.50 | $25.50 | $24.64 | 730 |
2020-10-30 | $25.50 | $25.50 | $25.50 | $25.50 | $24.64 | 139 |
2020-10-29 | $26.65 | $26.65 | $26.22 | $26.22 | $25.33 | 6,408 |
2020-10-28 | $26.50 | $26.87 | $26.50 | $26.87 | $25.96 | 1,128 |
2020-10-27 | $28.45 | $28.45 | $27.00 | $27.05 | $26.14 | 5,219 |
2020-10-26 | $29.02 | $29.02 | $29.02 | $29.02 | $28.04 | 388 |
2020-10-23 | $29.75 | $29.75 | $29.75 | $29.75 | $28.75 | 400 |
2020-10-22 | $29.30 | $29.57 | $29.30 | $29.57 | $28.58 | 2,224 |
2020-10-21 | $30.65 | $30.65 | $30.11 | $30.11 | $29.09 | 14,431 |
2020-10-20 | $29.00 | $29.00 | $29.00 | $29.00 | $28.02 | 138 |
2020-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $28.99 | 255 |
2020-10-16 | $30.80 | $30.80 | $30.00 | $30.00 | $28.99 | 1,564 |
2020-10-15 | $30.25 | $30.25 | $30.25 | $30.25 | $29.23 | 346 |
2020-10-14 | $31.19 | $31.19 | $31.19 | $31.19 | $30.14 | 102 |
2020-10-13 | $30.94 | $30.94 | $30.94 | $30.94 | $29.90 | 1,162 |
2020-10-12 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 0 |
2020-10-09 | $30.50 | $30.50 | $30.50 | $30.50 | $29.47 | 38 |
2020-10-08 | $30.58 | $30.58 | $30.50 | $30.50 | $29.47 | 499 |
2020-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.99 | 0 |
2020-10-06 | $29.75 | $30.00 | $29.75 | $30.00 | $28.99 | 2,613 |
2020-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.99 | 0 |
2020-10-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.99 | 108 |
2020-10-01 | $30.00 | $30.00 | $30.00 | $30.00 | $28.99 | 417 |
2020-09-30 | $30.00 | $30.00 | $30.00 | $30.00 | $28.99 | 50 |
2020-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $28.99 | 3,619 |
2020-09-28 | $30.24 | $30.24 | $30.24 | $30.24 | $29.22 | 0 |
2020-09-25 | $30.24 | $30.24 | $30.24 | $30.24 | $29.22 | 0 |
2020-09-24 | $30.24 | $30.24 | $30.24 | $30.24 | $29.22 | 1,765 |
2020-09-23 | $32.00 | $32.00 | $32.00 | $32.00 | $30.92 | 0 |
2020-09-22 | $32.00 | $32.00 | $32.00 | $32.00 | $30.92 | 75 |
2020-09-21 | $32.00 | $32.00 | $32.00 | $32.00 | $30.92 | 56 |
2020-09-18 | $32.00 | $32.00 | $32.00 | $32.00 | $30.92 | 83 |
2020-09-17 | $32.00 | $32.00 | $32.00 | $32.00 | $30.92 | 1,345 |
2020-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $30.92 | 435 |
2020-09-15 | $32.05 | $32.05 | $32.05 | $32.05 | $30.97 | 866 |
2020-09-14 | $31.40 | $31.40 | $31.40 | $31.40 | $30.34 | 0 |
2020-09-11 | $31.40 | $31.40 | $31.40 | $31.40 | $30.34 | 0 |
2020-09-10 | $31.40 | $31.40 | $31.40 | $31.40 | $30.34 | 0 |
2020-09-09 | $31.40 | $31.40 | $31.40 | $31.40 | $30.34 | 3,100 |
2020-09-08 | $32.50 | $32.50 | $32.50 | $32.50 | $31.40 | 404 |
2020-09-04 | $32.50 | $32.50 | $32.50 | $32.50 | $31.40 | 0 |
2020-09-03 | $32.50 | $32.50 | $32.50 | $32.50 | $31.40 | 0 |
2020-09-02 | $32.50 | $32.50 | $32.50 | $32.50 | $30.73 | 1,163 |
2020-09-01 | $33.27 | $33.74 | $33.27 | $33.74 | $31.91 | 3,246 |
2020-08-31 | $31.70 | $31.70 | $31.70 | $31.70 | $29.98 | 0 |
2020-08-28 | $31.70 | $31.70 | $31.70 | $31.70 | $29.98 | 215 |
2020-08-27 | $31.70 | $31.70 | $31.70 | $31.70 | $29.98 | 0 |
2020-08-26 | $31.65 | $31.70 | $31.65 | $31.70 | $29.98 | 1,080 |
2020-08-25 | $31.10 | $31.10 | $31.10 | $31.10 | $29.41 | 95 |
2020-08-24 | $31.10 | $31.10 | $31.10 | $31.10 | $29.41 | 250 |
2020-08-21 | $31.42 | $31.42 | $31.42 | $31.42 | $29.72 | 547 |
2020-08-20 | $31.74 | $31.74 | $31.74 | $31.74 | $30.01 | 2,543 |
2020-08-19 | $31.65 | $31.65 | $31.60 | $31.60 | $29.88 | 553 |
2020-08-18 | $32.00 | $32.50 | $31.71 | $32.50 | $30.73 | 4,022 |
2020-08-17 | $32.80 | $32.80 | $32.65 | $32.74 | $30.96 | 3,332 |
2020-08-14 | $32.40 | $32.40 | $32.40 | $32.40 | $30.64 | 0 |
2020-08-13 | $32.40 | $32.40 | $32.40 | $32.40 | $30.64 | 1,075 |
2020-08-12 | $31.50 | $31.50 | $31.50 | $31.50 | $29.79 | 3,959 |
2020-08-11 | $31.75 | $31.75 | $31.75 | $31.75 | $30.03 | 944 |
2020-08-10 | $30.51 | $30.60 | $30.25 | $30.60 | $28.94 | 1,099 |
2020-08-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 0 |
2020-08-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 0 |
2020-08-05 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 92 |
2020-08-04 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 2,185 |
2020-08-03 | $26.00 | $26.00 | $25.79 | $25.79 | $24.39 | 792 |
2020-07-31 | $26.80 | $26.80 | $26.80 | $26.80 | $25.34 | 705 |
2020-07-30 | $26.75 | $26.75 | $26.75 | $26.75 | $25.30 | 613 |
2020-07-29 | $27.20 | $27.20 | $27.00 | $27.00 | $25.53 | 827 |
2020-07-28 | $26.70 | $27.00 | $26.70 | $27.00 | $25.53 | 1,450 |
2020-07-27 | $27.35 | $27.35 | $27.35 | $27.35 | $25.86 | 147 |
2020-07-24 | $26.75 | $27.00 | $26.75 | $27.00 | $25.53 | 886 |
2020-07-23 | $26.75 | $27.50 | $26.50 | $26.80 | $25.34 | 4,375 |
2020-07-22 | $26.11 | $26.11 | $26.00 | $26.00 | $24.59 | 3,504 |
2020-07-21 | $26.55 | $26.55 | $26.28 | $26.28 | $24.85 | 3,375 |
2020-07-20 | $25.96 | $26.79 | $25.96 | $26.79 | $25.34 | 1,930 |
2020-07-17 | $26.75 | $26.75 | $26.75 | $26.75 | $25.30 | 1,836 |
2020-07-16 | $26.51 | $26.51 | $26.51 | $26.51 | $25.07 | 372 |
2020-07-15 | $27.28 | $27.28 | $26.75 | $26.75 | $25.30 | 1,135 |
2020-07-14 | $27.25 | $27.25 | $27.25 | $27.25 | $25.77 | 1,079 |
2020-07-13 | $27.25 | $27.25 | $27.25 | $27.25 | $25.77 | 0 |
2020-07-10 | $26.50 | $27.25 | $26.50 | $27.25 | $25.77 | 993 |
2020-07-09 | $27.05 | $27.68 | $27.05 | $27.68 | $26.18 | 3,601 |
2020-07-08 | $27.00 | $27.00 | $27.00 | $27.00 | $25.53 | 556 |
2020-07-07 | $28.25 | $28.25 | $28.25 | $28.25 | $26.72 | 0 |
2020-07-06 | $29.50 | $29.50 | $28.25 | $28.25 | $26.72 | 637 |
2020-07-02 | $28.25 | $29.50 | $28.25 | $28.25 | $26.72 | 1,841 |
2020-07-01 | $28.50 | $28.50 | $27.75 | $27.85 | $26.34 | 3,420 |
2020-06-30 | $26.71 | $28.12 | $26.71 | $26.95 | $25.49 | 4,200 |
2020-06-29 | $27.80 | $27.80 | $27.38 | $27.38 | $25.89 | 1,491 |
2020-06-26 | $28.50 | $28.50 | $28.50 | $28.50 | $26.95 | 990 |
2020-06-25 | $27.88 | $27.88 | $27.88 | $27.88 | $26.36 | 3,280 |
2020-06-24 | $28.26 | $28.26 | $27.75 | $27.75 | $26.24 | 3,584 |
2020-06-23 | $29.56 | $29.90 | $28.70 | $28.70 | $27.14 | 5,146 |
2020-06-22 | $29.26 | $29.35 | $28.35 | $28.89 | $27.32 | 5,633 |
2020-06-19 | $30.37 | $30.37 | $30.37 | $30.37 | $28.72 | 7,516 |
2020-06-18 | $29.40 | $29.40 | $29.40 | $29.40 | $27.80 | 2,701 |
2020-06-17 | $29.70 | $30.85 | $29.70 | $30.85 | $29.17 | 532 |
2020-06-16 | $29.95 | $29.95 | $29.00 | $29.00 | $27.43 | 70 |
2020-06-15 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
2020-06-12 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
2020-06-11 | $29.95 | $29.95 | $29.00 | $29.00 | $27.43 | 3,511 |
2020-06-10 | $31.40 | $31.40 | $31.40 | $31.40 | $29.69 | 1,600 |
2020-06-09 | $31.75 | $31.75 | $31.25 | $31.40 | $29.69 | 866 |
2020-06-08 | $31.25 | $31.25 | $31.25 | $31.25 | $29.55 | 356 |
2020-06-05 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 540 |
2020-06-04 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 0 |
2020-06-03 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 559 |
2020-06-02 | $29.73 | $29.73 | $29.26 | $29.26 | $27.67 | 704 |
2020-06-01 | $27.85 | $27.85 | $27.85 | $27.85 | $26.34 | 2,981 |
2020-05-29 | $28.80 | $28.80 | $28.80 | $28.80 | $27.24 | 436 |
2020-05-28 | $29.74 | $29.74 | $28.80 | $28.80 | $27.24 | 3,868 |
2020-05-27 | $29.75 | $30.24 | $29.75 | $30.24 | $28.59 | 690 |
2020-05-26 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 997 |
2020-05-22 | $28.50 | $28.50 | $28.50 | $28.50 | $26.95 | 946 |
2020-05-21 | $28.90 | $28.90 | $28.50 | $28.50 | $26.95 | 1,665 |
2020-05-20 | $29.15 | $29.40 | $29.00 | $29.00 | $27.43 | 2,066 |
2020-05-19 | $30.50 | $30.50 | $30.50 | $30.50 | $28.84 | 242 |
2020-05-18 | $29.85 | $29.85 | $29.25 | $29.25 | $27.66 | 5,772 |
2020-05-15 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 1,037 |
2020-05-14 | $29.50 | $29.50 | $28.74 | $28.74 | $27.18 | 1,200 |
2020-05-13 | $30.54 | $30.54 | $29.95 | $29.96 | $28.34 | 2,000 |
2020-05-12 | $30.30 | $30.30 | $30.30 | $30.30 | $28.65 | 460 |
2020-05-11 | $30.75 | $30.75 | $29.75 | $29.75 | $28.13 | 770 |
2020-05-08 | $29.70 | $29.70 | $29.70 | $29.70 | $28.09 | 484 |
2020-05-07 | $30.46 | $30.46 | $30.46 | $30.46 | $28.81 | 38 |
2020-05-06 | $30.46 | $30.46 | $30.46 | $30.46 | $28.81 | 88 |
2020-05-05 | $30.46 | $30.46 | $30.46 | $30.46 | $28.81 | 560 |
2020-05-04 | $29.50 | $30.46 | $29.50 | $30.46 | $28.81 | 3,397 |
2020-05-01 | $31.20 | $31.20 | $31.20 | $31.20 | $29.51 | 114 |
2020-04-30 | $31.52 | $31.52 | $31.52 | $31.52 | $29.81 | 466 |
2020-04-29 | $31.50 | $31.50 | $31.50 | $31.50 | $29.79 | 0 |
2020-04-28 | $31.27 | $31.50 | $30.45 | $31.50 | $29.79 | 1,655 |
2020-04-27 | $29.72 | $30.00 | $29.72 | $30.00 | $28.37 | 1,275 |
2020-04-24 | $28.17 | $28.17 | $28.17 | $28.17 | $26.64 | 230 |
2020-04-23 | $28.17 | $28.17 | $28.17 | $28.17 | $26.64 | 1,312 |
2020-04-22 | $28.50 | $28.50 | $28.50 | $28.50 | $26.95 | 183 |
2020-04-21 | $29.87 | $29.87 | $28.60 | $28.60 | $27.05 | 4,543 |
2020-04-20 | $29.75 | $30.50 | $29.00 | $29.00 | $27.43 | 6,414 |
2020-04-17 | $30.29 | $30.29 | $30.29 | $30.29 | $28.64 | 17,288 |
2020-04-16 | $30.00 | $30.00 | $29.00 | $29.00 | $27.43 | 1,567 |
2020-04-15 | $30.75 | $30.75 | $30.75 | $30.75 | $29.08 | 9,155 |
2020-04-14 | $30.78 | $32.00 | $30.78 | $32.00 | $30.26 | 1,167 |
2020-04-13 | $31.25 | $31.25 | $29.50 | $29.50 | $27.90 | 1,307 |
2020-04-09 | $30.95 | $31.05 | $29.75 | $29.75 | $28.13 | 9,832 |
2020-04-08 | $30.75 | $30.75 | $29.70 | $29.70 | $28.09 | 4,299 |
2020-04-07 | $30.12 | $30.12 | $30.04 | $30.04 | $28.41 | 2,218 |
2020-04-06 | $26.25 | $26.25 | $26.25 | $26.25 | $24.82 | 13 |
2020-04-03 | $27.14 | $27.14 | $26.25 | $26.25 | $24.82 | 2,672 |
2020-04-02 | $28.35 | $28.94 | $28.25 | $28.25 | $26.72 | 3,493 |
2020-04-01 | $28.17 | $28.25 | $27.55 | $28.25 | $26.72 | 1,464 |
2020-03-31 | $28.77 | $29.26 | $28.77 | $29.26 | $27.67 | 13,396 |
2020-03-30 | $27.37 | $27.37 | $27.37 | $27.37 | $25.88 | 2,309 |
2020-03-27 | $27.65 | $27.99 | $27.50 | $27.99 | $26.47 | 1,704 |
2020-03-26 | $26.91 | $26.91 | $26.91 | $26.91 | $25.45 | 7,059 |
2020-03-25 | $27.08 | $27.08 | $26.91 | $26.91 | $25.45 | 1,934 |
2020-03-24 | $24.39 | $25.20 | $24.39 | $24.60 | $23.27 | 6,734 |
2020-03-23 | $23.75 | $23.75 | $23.02 | $23.75 | $22.46 | 3,217 |
2020-03-20 | $23.05 | $23.10 | $23.05 | $23.10 | $21.85 | 1,010 |
2020-03-19 | $22.31 | $22.70 | $22.31 | $22.70 | $21.47 | 421 |
2020-03-18 | $22.25 | $22.25 | $22.25 | $22.25 | $21.04 | 148 |
2020-03-17 | $25.40 | $25.78 | $24.50 | $24.50 | $23.17 | 2,074 |
2020-03-16 | $26.00 | $26.00 | $24.50 | $24.50 | $23.17 | 2,172 |
2020-03-13 | $28.95 | $28.95 | $28.00 | $28.00 | $26.48 | 788 |
2020-03-12 | $28.25 | $28.25 | $27.50 | $27.50 | $26.01 | 699 |
2020-03-11 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 6,088 |
2020-03-10 | $29.59 | $29.59 | $29.59 | $29.59 | $27.99 | 2,134 |
2020-03-09 | $29.90 | $29.90 | $29.90 | $29.90 | $28.28 | 2,035 |
2020-03-06 | $31.60 | $31.60 | $31.60 | $31.60 | $29.88 | 70 |
2020-03-05 | $31.60 | $31.60 | $31.60 | $31.60 | $29.88 | 444 |
2020-03-04 | $32.50 | $32.50 | $31.50 | $32.05 | $30.31 | 1,257 |
2020-03-03 | $32.50 | $32.50 | $32.50 | $32.50 | $30.73 | 737 |
2020-03-02 | $31.90 | $31.90 | $31.90 | $31.90 | $30.17 | 778 |
2020-02-28 | $31.50 | $31.65 | $31.50 | $31.65 | $29.93 | 2,259 |
2020-02-27 | $32.72 | $32.72 | $32.72 | $32.72 | $30.94 | 115 |
2020-02-26 | $33.95 | $34.75 | $33.95 | $34.05 | $32.20 | 1,739 |
2020-02-25 | $35.45 | $35.45 | $35.45 | $35.45 | $33.52 | 180 |
2020-02-24 | $37.25 | $37.25 | $37.25 | $37.25 | $35.23 | 50 |
2020-02-21 | $36.78 | $37.25 | $36.78 | $37.25 | $35.23 | 356 |
2020-02-20 | $36.88 | $36.88 | $36.88 | $36.88 | $34.88 | 1,000 |
2020-02-19 | $37.45 | $37.62 | $36.90 | $36.90 | $34.90 | 1,333 |
2020-02-18 | $38.42 | $38.42 | $38.42 | $38.42 | $36.33 | 0 |
2020-02-14 | $38.41 | $38.42 | $38.41 | $38.42 | $36.33 | 608 |
2020-02-13 | $38.90 | $38.90 | $38.90 | $38.90 | $36.79 | 0 |
2020-02-12 | $38.90 | $38.90 | $38.90 | $38.90 | $36.79 | 702 |
2020-02-11 | $38.88 | $39.00 | $38.88 | $39.00 | $36.88 | 995 |
2020-02-10 | $39.12 | $39.15 | $38.70 | $39.15 | $37.02 | 7,070 |
2020-02-07 | $40.50 | $40.50 | $40.50 | $40.50 | $38.30 | 27 |
2020-02-06 | $39.75 | $40.50 | $39.65 | $40.50 | $38.30 | 9,073 |
2020-02-05 | $39.69 | $39.69 | $39.02 | $39.02 | $36.90 | 422 |
2020-02-04 | $40.00 | $40.00 | $40.00 | $40.00 | $37.83 | 100 |
2020-02-03 | $37.55 | $38.40 | $37.55 | $38.40 | $36.31 | 397 |
2020-01-31 | $38.60 | $38.60 | $38.10 | $38.10 | $36.03 | 554 |
2020-01-30 | $37.80 | $37.80 | $37.80 | $37.80 | $35.75 | 411 |
2020-01-29 | $37.85 | $37.85 | $37.85 | $37.85 | $35.79 | 51 |
2020-01-28 | $37.85 | $37.85 | $37.85 | $37.85 | $35.79 | 393 |
2020-01-27 | $38.20 | $38.20 | $38.20 | $38.20 | $36.13 | 150 |
2020-01-24 | $40.65 | $40.65 | $40.65 | $40.65 | $38.44 | 0 |
2020-01-23 | $40.65 | $40.65 | $40.65 | $40.65 | $38.44 | 166 |
2020-01-22 | $40.40 | $40.60 | $40.40 | $40.60 | $38.40 | 1,304 |
2020-01-21 | $38.50 | $38.50 | $38.50 | $38.50 | $36.41 | 100 |
2020-01-17 | $40.20 | $40.20 | $40.20 | $40.20 | $38.02 | 152 |
2020-01-16 | $39.46 | $39.46 | $39.46 | $39.46 | $37.31 | 150 |
2020-01-15 | $38.50 | $38.50 | $38.50 | $38.50 | $36.41 | 350 |
2020-01-14 | $37.95 | $38.30 | $37.95 | $38.20 | $36.13 | 427 |
2020-01-13 | $37.80 | $37.80 | $37.80 | $37.80 | $35.75 | 0 |
2020-01-10 | $38.60 | $38.60 | $37.80 | $37.80 | $35.75 | 228 |
2020-01-09 | $38.25 | $38.25 | $38.25 | $38.25 | $36.17 | 954 |
2020-01-08 | $39.05 | $39.05 | $38.90 | $38.90 | $36.79 | 964 |
2020-01-07 | $39.00 | $39.00 | $38.50 | $38.50 | $36.41 | 1,445 |
2020-01-06 | $38.30 | $38.30 | $38.30 | $38.30 | $36.22 | 167 |
2020-01-03 | $39.32 | $39.32 | $38.85 | $38.85 | $36.74 | 1,185 |
2020-01-02 | $40.10 | $40.10 | $39.00 | $39.00 | $36.88 | 705 |
2019-12-31 | $37.11 | $37.11 | $37.11 | $37.11 | $35.09 | 66 |
2019-12-30 | $37.11 | $37.11 | $37.11 | $37.11 | $35.09 | 0 |
2019-12-27 | $37.11 | $37.11 | $37.11 | $37.11 | $35.09 | 1,027 |
2019-12-26 | $37.11 | $37.11 | $37.11 | $37.11 | $35.09 | 24 |
2019-12-24 | $37.11 | $37.11 | $37.11 | $37.11 | $35.09 | 0 |
2019-12-23 | $36.71 | $37.11 | $36.71 | $37.11 | $35.09 | 2,335 |
2019-12-20 | $36.35 | $36.35 | $36.35 | $36.35 | $34.38 | 75 |
2019-12-19 | $37.19 | $37.19 | $36.35 | $36.35 | $34.38 | 9,120 |
2019-12-18 | $37.89 | $37.89 | $37.89 | $37.89 | $35.83 | 0 |
2019-12-17 | $37.89 | $37.89 | $37.89 | $37.89 | $35.83 | 1,640 |
2019-12-16 | $38.45 | $38.45 | $37.85 | $37.85 | $35.79 | 1,030 |
2019-12-13 | $38.50 | $38.50 | $37.75 | $37.75 | $35.70 | 342 |
2019-12-12 | $36.04 | $36.04 | $36.04 | $36.04 | $34.09 | 1,517 |
2019-12-11 | $35.83 | $36.39 | $35.83 | $36.39 | $34.42 | 3,058 |
2019-12-10 | $37.45 | $37.45 | $37.45 | $37.45 | $35.42 | 0 |
2019-12-09 | $36.75 | $37.45 | $36.75 | $37.45 | $35.42 | 285 |
2019-12-06 | $35.93 | $35.93 | $35.93 | $35.93 | $33.98 | 1,946 |
2019-12-05 | $35.26 | $35.65 | $35.26 | $35.65 | $33.72 | 484 |
2019-12-04 | $34.50 | $34.50 | $34.50 | $34.50 | $32.63 | 695 |
2019-12-03 | $34.50 | $34.50 | $34.50 | $34.50 | $32.63 | 0 |
2019-12-02 | $34.50 | $34.50 | $34.50 | $34.50 | $32.63 | 70 |
2019-11-29 | $34.50 | $34.50 | $34.50 | $34.50 | $32.63 | 2,179 |
2019-11-27 | $35.76 | $35.76 | $35.76 | $35.76 | $33.82 | 1,154 |
2019-11-26 | $35.76 | $35.76 | $35.76 | $35.76 | $33.82 | 0 |
2019-11-25 | $35.76 | $35.76 | $35.76 | $35.76 | $33.82 | 4,802 |
2019-11-22 | $35.70 | $35.70 | $35.65 | $35.65 | $33.71 | 545 |
2019-11-21 | $35.70 | $35.70 | $35.70 | $35.70 | $33.76 | 89 |
2019-11-20 | $35.76 | $35.76 | $35.54 | $35.70 | $33.76 | 2,039 |
2019-11-19 | $35.83 | $35.90 | $35.83 | $35.90 | $33.95 | 1,095 |
2019-11-18 | $35.86 | $35.86 | $35.86 | $35.86 | $33.91 | 2,240 |
2019-11-15 | $36.30 | $36.30 | $36.30 | $36.30 | $34.33 | 829 |
2019-11-14 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 0 |
2019-11-13 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 0 |
2019-11-12 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 2,657 |
2019-11-11 | $35.65 | $35.70 | $35.65 | $35.70 | $33.76 | 520 |
2019-11-08 | $35.70 | $35.70 | $35.65 | $35.65 | $33.71 | 5,276 |
2019-11-07 | $36.14 | $36.14 | $36.14 | $36.14 | $34.18 | 272 |
2019-11-06 | $37.25 | $37.25 | $37.25 | $37.25 | $35.23 | 0 |
2019-11-05 | $37.25 | $37.25 | $37.25 | $37.25 | $35.23 | 2,397 |
2019-11-04 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 0 |
2019-11-01 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 0 |
2019-10-31 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 0 |
2019-10-30 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 641 |
2019-10-29 | $35.50 | $35.50 | $35.50 | $35.50 | $33.57 | 348 |
2019-10-28 | $36.37 | $36.37 | $36.37 | $36.37 | $34.39 | 100 |
2019-10-25 | $35.90 | $36.00 | $35.90 | $36.00 | $34.04 | 741 |
2019-10-24 | $35.50 | $35.50 | $35.50 | $35.50 | $33.57 | 261 |
2019-10-23 | $36.50 | $36.50 | $36.50 | $36.50 | $34.52 | 621 |
2019-10-22 | $37.65 | $37.65 | $37.65 | $37.65 | $35.61 | 159 |
2019-10-21 | $35.90 | $35.90 | $35.90 | $35.90 | $33.95 | 0 |
2019-10-18 | $35.90 | $35.90 | $35.90 | $35.90 | $33.95 | 308 |
2019-10-17 | $36.70 | $36.70 | $36.70 | $36.70 | $34.71 | 40 |
2019-10-16 | $36.70 | $36.70 | $36.70 | $36.70 | $34.71 | 0 |
2019-10-15 | $36.70 | $36.70 | $36.70 | $36.70 | $34.71 | 380 |
2019-10-14 | $35.50 | $35.50 | $35.50 | $35.50 | $33.57 | 2,131 |
2019-10-11 | $36.20 | $36.20 | $36.20 | $36.20 | $34.23 | 306 |
2019-10-10 | $31.45 | $31.45 | $31.45 | $31.45 | $29.74 | 0 |
2019-10-09 | $31.45 | $31.45 | $31.45 | $31.45 | $29.74 | 415 |
2019-10-08 | $31.85 | $31.85 | $31.85 | $31.85 | $30.12 | 365 |
2019-10-07 | $31.85 | $31.85 | $31.85 | $31.85 | $30.12 | 116 |
2019-10-04 | $29.20 | $29.20 | $29.20 | $29.20 | $27.61 | 362 |
2019-10-03 | $29.75 | $29.75 | $29.75 | $29.75 | $28.13 | 136 |
2019-10-02 | $29.50 | $29.50 | $29.50 | $29.50 | $27.90 | 246 |
2019-10-01 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 204 |
2019-09-30 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
2019-09-27 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 0 |
2019-09-26 | $29.15 | $29.15 | $29.15 | $29.15 | $27.57 | 256 |
2019-09-25 | $30.35 | $30.35 | $30.35 | $30.35 | $28.70 | 0 |
2019-09-24 | $30.35 | $30.35 | $30.35 | $30.35 | $28.70 | 0 |
2019-09-23 | $30.35 | $30.35 | $30.35 | $30.35 | $28.70 | 40 |
2019-09-20 | $30.35 | $30.35 | $30.35 | $30.35 | $28.70 | 100 |
2019-09-19 | $28.90 | $28.90 | $28.90 | $28.90 | $27.33 | 605 |
2019-09-18 | $27.55 | $27.55 | $27.55 | $27.55 | $26.05 | 0 |
2019-09-17 | $28.66 | $28.66 | $28.66 | $28.66 | $27.11 | 1,399 |
2019-09-16 | $27.55 | $27.55 | $27.55 | $27.55 | $26.05 | 0 |
2019-09-13 | $29.00 | $29.00 | $29.00 | $29.00 | $27.43 | 4,109 |
2019-09-12 | $27.55 | $27.55 | $27.55 | $27.55 | $26.05 | 2,312 |
2019-09-11 | $28.00 | $28.15 | $25.30 | $25.30 | $23.93 | 1,100 |
2019-09-10 | $27.75 | $27.75 | $27.75 | $27.75 | $26.24 | 0 |
2019-09-09 | $27.75 | $27.75 | $27.75 | $27.75 | $26.24 | 153 |
2019-09-06 | $27.60 | $27.95 | $27.50 | $27.95 | $26.43 | 1,529 |
2019-09-05 | $27.45 | $28.25 | $27.45 | $28.25 | $26.72 | 8,920 |
2019-09-04 | $27.76 | $27.76 | $27.76 | $27.76 | $25.97 | 3,838 |
2019-09-03 | $27.15 | $27.15 | $27.15 | $27.15 | $25.40 | 514 |
2019-08-30 | $27.55 | $27.55 | $27.55 | $27.55 | $25.77 | 387 |
2019-08-29 | $29.00 | $29.00 | $29.00 | $29.00 | $27.13 | 0 |
2019-08-28 | $29.00 | $29.00 | $29.00 | $29.00 | $27.13 | 815 |
2019-08-27 | $30.00 | $30.00 | $30.00 | $30.00 | $28.07 | 1,116 |
2019-08-26 | $30.40 | $30.40 | $30.00 | $30.00 | $28.07 | 731 |
2019-08-23 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 81 |
2019-08-22 | $30.80 | $31.00 | $30.80 | $31.00 | $29.00 | 1,177 |
2019-08-21 | $31.10 | $31.10 | $31.10 | $31.10 | $29.10 | 0 |
2019-08-20 | $31.10 | $31.10 | $31.10 | $31.10 | $29.10 | 0 |
2019-08-19 | $31.10 | $31.10 | $31.10 | $31.10 | $29.10 | 300 |
2019-08-16 | $29.40 | $29.40 | $29.40 | $29.40 | $27.51 | 114 |
2019-08-15 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 90 |
2019-08-14 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 107 |
2019-08-13 | $30.40 | $30.40 | $30.40 | $30.40 | $28.44 | 0 |
2019-08-12 | $30.40 | $30.40 | $30.40 | $30.40 | $28.44 | 0 |
2019-08-09 | $30.40 | $30.40 | $30.40 | $30.40 | $28.44 | 14,250 |
2019-08-08 | $30.40 | $30.40 | $30.40 | $30.40 | $28.44 | 20,285 |
2019-08-07 | $29.85 | $29.85 | $29.85 | $29.85 | $27.93 | 36 |
2019-08-06 | $29.98 | $29.98 | $29.85 | $29.85 | $27.93 | 10,100 |
2019-08-05 | $30.00 | $30.00 | $30.00 | $30.00 | $28.07 | 50 |
2019-08-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.07 | 178 |
2019-08-01 | $30.70 | $31.20 | $30.70 | $31.20 | $29.19 | 434 |
2019-07-31 | $31.48 | $31.48 | $31.48 | $31.48 | $29.45 | 107 |
2019-07-30 | $32.15 | $32.15 | $32.15 | $32.15 | $30.08 | 0 |
2019-07-29 | $32.15 | $32.15 | $32.15 | $32.15 | $30.08 | 105 |
2019-07-26 | $32.05 | $32.05 | $32.05 | $32.05 | $29.99 | 1,800 |
2019-07-25 | $32.99 | $32.99 | $32.05 | $32.05 | $29.99 | 3,840 |
2019-07-24 | $33.46 | $33.46 | $33.46 | $33.46 | $31.30 | 1,429 |
2019-07-23 | $32.90 | $33.35 | $32.90 | $33.35 | $31.20 | 6,903 |
2019-07-22 | $33.00 | $33.00 | $32.38 | $32.38 | $30.29 | 4,325 |
2019-07-19 | $32.36 | $32.86 | $32.36 | $32.86 | $30.74 | 9,505 |
2019-07-18 | $32.90 | $32.90 | $32.90 | $32.90 | $30.78 | 2,482 |
2019-07-17 | $32.85 | $32.85 | $32.50 | $32.50 | $30.41 | 17,045 |
2019-07-16 | $32.65 | $32.65 | $32.65 | $32.65 | $30.54 | 12,219 |
2019-07-15 | $32.90 | $32.90 | $32.90 | $32.90 | $30.78 | 892 |
2019-07-12 | $32.90 | $32.90 | $32.90 | $32.90 | $30.78 | 5,488 |
2019-07-11 | $32.90 | $32.90 | $32.90 | $32.90 | $30.78 | 2,776 |
2019-07-10 | $32.75 | $32.75 | $32.75 | $32.75 | $30.64 | 4,492 |
2019-07-09 | $32.75 | $32.75 | $32.75 | $32.75 | $30.64 | 100 |
2019-07-08 | $32.41 | $33.10 | $32.41 | $32.70 | $30.59 | 5,403 |
2019-07-05 | $32.12 | $32.12 | $32.12 | $32.12 | $30.05 | 1,890 |
2019-07-03 | $32.12 | $32.12 | $32.12 | $32.12 | $30.05 | 2,528 |
2019-07-02 | $32.12 | $32.12 | $32.12 | $32.12 | $30.05 | 1,217 |
2019-07-01 | $32.00 | $32.12 | $32.00 | $32.12 | $30.05 | 1,304 |
2019-06-28 | $32.00 | $32.00 | $32.00 | $32.00 | $29.93 | 1,698 |
2019-06-27 | $31.59 | $31.59 | $31.59 | $31.59 | $29.55 | 6,279 |
2019-06-26 | $30.97 | $31.30 | $30.75 | $31.30 | $29.28 | 13,118 |
2019-06-25 | $31.30 | $31.30 | $31.30 | $31.30 | $29.28 | 3,265 |
2019-06-24 | $31.15 | $31.30 | $30.90 | $31.30 | $29.28 | 1,012 |
2019-06-21 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 1,720 |
2019-06-20 | $31.80 | $31.80 | $31.45 | $31.60 | $29.56 | 24,258 |
2019-06-19 | $31.50 | $31.50 | $31.00 | $31.00 | $29.00 | 2,167 |
2019-06-18 | $30.95 | $31.20 | $30.95 | $31.20 | $29.19 | 410 |
2019-06-17 | $30.25 | $30.25 | $30.25 | $30.25 | $28.30 | 794 |
2019-06-14 | $30.25 | $30.25 | $30.25 | $30.25 | $28.30 | 862 |
2019-06-13 | $30.77 | $30.85 | $30.77 | $30.85 | $28.86 | 7,682 |
2019-06-12 | $30.75 | $30.75 | $30.75 | $30.75 | $28.77 | 299 |
2019-06-11 | $30.75 | $31.55 | $30.75 | $30.75 | $28.77 | 2,098 |
2019-06-10 | $31.40 | $31.40 | $31.40 | $31.40 | $29.38 | 1,313 |
2019-06-07 | $31.40 | $31.40 | $31.40 | $31.40 | $29.38 | 1,592 |
2019-06-06 | $30.70 | $30.70 | $30.70 | $30.70 | $28.72 | 1,711 |
2019-06-05 | $30.55 | $30.55 | $30.55 | $30.55 | $28.58 | 2,813 |
2019-06-04 | $30.94 | $30.94 | $30.55 | $30.55 | $28.58 | 381 |
2019-06-03 | $30.35 | $31.35 | $30.35 | $31.35 | $29.33 | 582 |
2019-05-31 | $30.20 | $30.60 | $30.20 | $30.60 | $28.63 | 806 |
2019-05-30 | $31.04 | $31.10 | $31.04 | $31.10 | $29.10 | 4,187 |
2019-05-29 | $30.97 | $30.97 | $30.97 | $30.97 | $28.97 | 3,448 |
2019-05-28 | $30.83 | $30.83 | $30.83 | $30.83 | $28.85 | 3,184 |
2019-05-24 | $29.30 | $30.50 | $29.30 | $30.00 | $28.07 | 4,936 |
2019-05-23 | $28.66 | $28.66 | $28.60 | $28.60 | $26.76 | 3,443 |
2019-05-22 | $28.45 | $28.45 | $28.45 | $28.45 | $26.62 | 1,007 |
2019-05-21 | $28.70 | $28.70 | $28.70 | $28.70 | $26.85 | 0 |
2019-05-20 | $28.70 | $28.70 | $28.70 | $28.70 | $26.85 | 549 |
2019-05-17 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 74 |
2019-05-16 | $29.10 | $29.10 | $29.10 | $29.10 | $27.22 | 160 |
2019-05-15 | $29.79 | $29.80 | $29.79 | $29.80 | $27.88 | 4,938 |
2019-05-14 | $29.95 | $30.36 | $29.95 | $30.36 | $28.40 | 4,477 |
2019-05-13 | $30.38 | $30.38 | $30.38 | $30.38 | $28.42 | 2,461 |
2019-05-10 | $31.20 | $31.55 | $31.15 | $31.15 | $29.14 | 2,726 |
2019-05-09 | $31.14 | $31.14 | $31.14 | $31.14 | $29.13 | 8,623 |
2019-05-08 | $31.80 | $31.80 | $31.80 | $31.80 | $29.75 | 6,885 |
2019-05-07 | $31.95 | $32.00 | $31.75 | $31.75 | $29.70 | 13,055 |
2019-05-06 | $32.90 | $32.90 | $32.90 | $32.90 | $30.78 | 8 |
2019-05-03 | $32.90 | $32.90 | $32.90 | $32.90 | $30.78 | 162 |
2019-05-02 | $32.75 | $32.75 | $32.75 | $32.75 | $30.64 | 578 |
2019-05-01 | $33.80 | $33.80 | $33.80 | $33.80 | $31.62 | 0 |
2019-04-30 | $33.80 | $33.80 | $33.80 | $33.80 | $31.62 | 238 |
2019-04-29 | $32.75 | $32.75 | $32.75 | $32.75 | $30.64 | 572 |
2019-04-26 | $33.00 | $33.00 | $33.00 | $33.00 | $30.87 | 340 |
2019-04-25 | $31.89 | $31.89 | $31.89 | $31.89 | $29.83 | 39 |
2019-04-24 | $31.89 | $31.89 | $31.89 | $31.89 | $29.83 | 160 |
2019-04-23 | $31.32 | $31.32 | $31.25 | $31.25 | $29.24 | 2,601 |
2019-04-22 | $31.25 | $31.25 | $31.25 | $31.25 | $29.24 | 0 |
2019-04-18 | $30.50 | $31.25 | $30.50 | $31.25 | $29.24 | 16,438 |
2019-04-17 | $31.15 | $31.15 | $30.50 | $30.50 | $28.53 | 1,438 |
2019-04-16 | $30.70 | $30.70 | $30.70 | $30.70 | $28.72 | 151 |
2019-04-15 | $30.80 | $30.80 | $30.80 | $30.80 | $28.82 | 206 |
2019-04-12 | $31.10 | $31.10 | $30.80 | $30.80 | $28.82 | 8,343 |
2019-04-11 | $31.50 | $31.62 | $31.04 | $31.04 | $29.04 | 1,608 |
2019-04-10 | $30.50 | $30.50 | $30.50 | $30.50 | $28.53 | 0 |
2019-04-09 | $30.50 | $30.50 | $30.50 | $30.50 | $28.53 | 212 |
2019-04-08 | $31.08 | $31.08 | $31.08 | $31.08 | $29.08 | 681 |
2019-04-05 | $31.15 | $31.20 | $31.15 | $31.20 | $29.19 | 2,492 |
2019-04-04 | $30.70 | $31.04 | $30.70 | $31.04 | $29.04 | 2,634 |
2019-04-03 | $31.90 | $31.90 | $31.60 | $31.60 | $29.56 | 1,555 |
2019-04-02 | $31.31 | $31.31 | $31.31 | $31.31 | $29.29 | 1,933 |
2019-04-01 | $31.69 | $31.69 | $31.69 | $31.69 | $29.64 | 2,324 |
2019-03-29 | $31.35 | $31.35 | $31.32 | $31.32 | $29.30 | 4,342 |
2019-03-28 | $31.87 | $31.87 | $31.87 | $31.87 | $29.82 | 2,459 |
2019-03-27 | $30.99 | $30.99 | $30.99 | $30.99 | $28.99 | 2,738 |
2019-03-26 | $31.18 | $31.18 | $31.18 | $31.18 | $29.17 | 7,524 |
2019-03-25 | $30.05 | $30.05 | $29.50 | $29.50 | $27.60 | 8,226 |
2019-03-22 | $29.75 | $29.75 | $29.75 | $29.75 | $27.83 | 362 |
2019-03-21 | $31.60 | $31.60 | $31.60 | $31.60 | $29.56 | 421 |
2019-03-20 | $34.17 | $34.17 | $34.17 | $34.17 | $31.97 | 0 |
2019-03-19 | $34.17 | $34.17 | $34.17 | $34.17 | $31.97 | 1,740 |
2019-03-18 | $33.37 | $33.37 | $33.37 | $33.37 | $31.22 | 7,942 |
2019-03-15 | $31.60 | $31.69 | $31.60 | $31.69 | $29.64 | 10,938 |
2019-03-14 | $31.38 | $31.39 | $30.45 | $30.45 | $28.49 | 17,262 |
2019-03-13 | $31.14 | $31.47 | $31.14 | $31.47 | $29.44 | 8,601 |
2019-03-12 | $31.21 | $31.21 | $31.21 | $31.21 | $29.20 | 2,410 |
2019-03-11 | $31.18 | $31.18 | $30.45 | $30.45 | $28.49 | 3,991 |
2019-03-08 | $34.11 | $34.11 | $34.11 | $34.11 | $31.91 | 4,000 |
2019-03-07 | $34.99 | $34.99 | $34.65 | $34.65 | $32.42 | 2,605 |
2019-03-06 | $33.90 | $33.90 | $33.90 | $33.90 | $31.72 | 49 |
2019-03-05 | $33.90 | $33.90 | $33.90 | $33.90 | $31.72 | 0 |
2019-03-04 | $33.90 | $33.90 | $33.90 | $33.90 | $31.72 | 0 |
2019-03-01 | $33.90 | $33.90 | $33.90 | $33.90 | $31.72 | 137 |
2019-02-28 | $33.40 | $33.40 | $33.40 | $33.40 | $31.25 | 4,672 |
2019-02-27 | $33.50 | $33.50 | $33.21 | $33.40 | $31.25 | 4,470 |
2019-02-26 | $32.30 | $33.01 | $32.30 | $32.99 | $30.86 | 7,910 |
2019-02-25 | $32.05 | $32.05 | $32.05 | $32.05 | $29.98 | 1,562 |
2019-02-22 | $32.05 | $32.05 | $32.05 | $32.05 | $29.98 | 921 |
2019-02-21 | $32.05 | $32.05 | $32.05 | $32.05 | $29.98 | 1,643 |
2019-02-20 | $31.50 | $31.50 | $31.50 | $31.50 | $29.47 | 5,613 |
2019-02-19 | $31.40 | $31.40 | $31.40 | $31.40 | $29.38 | 365 |
2019-02-15 | $31.28 | $31.28 | $31.28 | $31.28 | $29.26 | 19,183 |
2019-02-14 | $31.40 | $31.40 | $31.28 | $31.28 | $29.26 | 4,520 |
2019-02-13 | $31.90 | $32.18 | $31.90 | $32.00 | $29.94 | 4,601 |
2019-02-12 | $31.97 | $31.97 | $31.97 | $31.97 | $29.91 | 4,753 |
2019-02-11 | $32.18 | $32.18 | $32.18 | $32.18 | $30.11 | 3,099 |
2019-02-08 | $32.11 | $32.11 | $32.00 | $32.00 | $29.94 | 2,417 |
2019-02-07 | $32.88 | $33.00 | $32.88 | $33.00 | $30.87 | 1,520 |
2019-02-06 | $33.67 | $33.67 | $33.67 | $33.67 | $31.50 | 2,871 |
2019-02-05 | $32.55 | $32.94 | $32.20 | $32.40 | $30.31 | 4,709 |
2019-02-04 | $34.31 | $34.31 | $34.31 | $34.31 | $32.10 | 1,995 |
2019-02-01 | $33.75 | $34.22 | $33.75 | $33.75 | $31.58 | 4,843 |
2019-01-31 | $34.97 | $34.97 | $34.19 | $34.19 | $31.99 | 3,930 |
2019-01-30 | $34.85 | $34.85 | $34.85 | $34.85 | $32.61 | 3,454 |
2019-01-29 | $35.27 | $35.27 | $32.86 | $32.86 | $30.74 | 4,117 |
2019-01-28 | $33.96 | $34.09 | $33.96 | $34.09 | $31.90 | 5,833 |
2019-01-25 | $33.78 | $33.78 | $33.78 | $33.78 | $31.61 | 39,193 |
2019-01-24 | $32.27 | $32.56 | $32.27 | $32.56 | $30.46 | 2,896 |
2019-01-23 | $31.75 | $31.75 | $31.75 | $31.75 | $29.70 | 311 |
2019-01-22 | $30.60 | $30.60 | $30.60 | $30.60 | $28.63 | 35 |
2019-01-18 | $30.60 | $30.60 | $30.60 | $30.60 | $28.63 | 2,320 |
2019-01-17 | $29.15 | $29.15 | $29.15 | $29.15 | $27.27 | 0 |
2019-01-16 | $29.00 | $29.15 | $29.00 | $29.15 | $27.27 | 866 |
2019-01-15 | $30.00 | $30.45 | $30.00 | $30.45 | $28.49 | 6,862 |
2019-01-14 | $30.65 | $30.65 | $30.65 | $30.65 | $28.67 | 2,223 |
2019-01-11 | $30.88 | $31.00 | $30.88 | $31.00 | $29.00 | 3,903 |
2019-01-10 | $31.30 | $31.30 | $30.57 | $30.57 | $28.60 | 4,106 |
2019-01-09 | $30.20 | $30.20 | $29.19 | $29.25 | $27.37 | 8,275 |
2019-01-08 | $30.09 | $30.09 | $30.09 | $30.09 | $28.15 | 2,164 |
2019-01-07 | $29.05 | $29.05 | $28.06 | $28.06 | $26.25 | 1,348 |
2019-01-04 | $27.50 | $27.50 | $27.50 | $27.50 | $25.73 | 361 |
2019-01-03 | $26.83 | $26.83 | $26.55 | $26.55 | $24.84 | 2,172 |
2018-12-31 | $23.80 | $24.00 | $23.80 | $24.00 | $22.45 | 2,987 |
2018-12-28 | $24.48 | $24.50 | $24.12 | $24.12 | $22.57 | 15,566 |
2018-12-27 | $24.84 | $24.84 | $23.50 | $23.78 | $22.24 | 8,894 |
2018-12-26 | $24.70 | $24.70 | $24.70 | $24.70 | $23.11 | 0 |
2018-12-24 | $24.70 | $24.70 | $24.70 | $24.70 | $23.11 | 766 |
2018-12-21 | $24.60 | $24.70 | $24.30 | $24.30 | $22.73 | 6,446 |
2018-12-20 | $25.40 | $25.40 | $24.50 | $24.50 | $22.92 | 2,493 |
2018-12-19 | $25.25 | $26.10 | $25.25 | $25.30 | $23.67 | 967 |
2018-12-18 | $26.40 | $26.40 | $26.25 | $26.25 | $24.56 | 11,817 |
2018-12-17 | $26.01 | $26.19 | $26.01 | $26.19 | $24.50 | 685 |
2018-12-14 | $25.75 | $26.00 | $25.75 | $26.00 | $24.32 | 1,630 |
2018-12-13 | $26.25 | $26.25 | $25.70 | $25.70 | $24.04 | 562 |
2018-12-12 | $25.96 | $26.53 | $25.96 | $26.53 | $24.82 | 2,099 |
2018-12-11 | $25.45 | $25.60 | $25.45 | $25.60 | $23.95 | 1,728 |
2018-12-10 | $26.10 | $26.25 | $25.80 | $26.25 | $24.56 | 2,849 |
2018-12-07 | $26.80 | $26.80 | $26.80 | $26.80 | $25.07 | 150 |
2018-12-06 | $26.65 | $26.65 | $26.60 | $26.60 | $24.89 | 4,790 |
2018-12-04 | $28.20 | $28.20 | $28.00 | $28.00 | $26.20 | 1,878 |
2018-12-03 | $28.95 | $28.95 | $28.95 | $28.95 | $27.09 | 814 |
2018-11-30 | $29.90 | $29.90 | $29.90 | $29.90 | $27.97 | 170 |
2018-11-29 | $30.11 | $30.11 | $30.11 | $30.11 | $28.17 | 179 |
2018-11-28 | $30.15 | $30.15 | $30.15 | $30.15 | $28.21 | 0 |
2018-11-27 | $30.15 | $30.15 | $30.15 | $30.15 | $28.21 | 688 |
2018-11-26 | $31.10 | $31.10 | $30.50 | $30.50 | $28.53 | 1,164 |
2018-11-23 | $30.30 | $30.30 | $30.30 | $30.30 | $28.35 | 221 |
2018-11-21 | $30.50 | $30.50 | $30.50 | $30.50 | $28.53 | 330 |
2018-11-20 | $30.52 | $30.65 | $30.47 | $30.47 | $28.51 | 5,028 |
2018-11-19 | $30.63 | $30.83 | $30.63 | $30.71 | $28.73 | 5,994 |
2018-11-16 | $30.55 | $30.55 | $30.55 | $30.55 | $28.58 | 1,471 |
2018-11-15 | $29.75 | $29.75 | $29.75 | $29.75 | $27.83 | 4,732 |
2018-11-14 | $31.10 | $31.10 | $31.00 | $31.00 | $29.00 | 2,293 |
2018-11-13 | $30.75 | $30.80 | $30.71 | $30.71 | $28.73 | 2,418 |
2018-11-12 | $30.40 | $30.45 | $30.00 | $30.00 | $28.07 | 3,640 |
2018-11-09 | $31.30 | $31.30 | $31.30 | $31.30 | $29.28 | 958 |
2018-11-08 | $31.30 | $31.30 | $31.30 | $31.30 | $29.28 | 3,275 |
2018-11-07 | $32.20 | $32.20 | $32.20 | $32.20 | $30.12 | 167 |
2018-11-06 | $31.95 | $31.95 | $31.95 | $31.95 | $29.89 | 0 |
2018-11-05 | $31.95 | $31.95 | $31.95 | $31.95 | $29.89 | 0 |
2018-11-02 | $32.15 | $32.15 | $31.95 | $31.95 | $29.89 | 677 |
2018-11-01 | $32.10 | $32.10 | $32.10 | $32.10 | $30.03 | 415 |
2018-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 465 |
2018-10-30 | $30.99 | $30.99 | $30.99 | $30.99 | $28.99 | 900 |
2018-10-29 | $31.50 | $31.50 | $31.50 | $31.50 | $29.47 | 294 |
2018-10-26 | $32.10 | $32.10 | $32.10 | $32.10 | $30.03 | 0 |
2018-10-25 | $32.10 | $32.10 | $32.10 | $32.10 | $30.03 | 200 |
2018-10-24 | $34.10 | $34.10 | $34.10 | $34.10 | $31.90 | 0 |
2018-10-23 | $34.10 | $34.10 | $34.10 | $34.10 | $31.90 | 0 |
2018-10-22 | $34.10 | $34.10 | $34.10 | $34.10 | $31.90 | 100 |
2018-10-19 | $34.70 | $34.70 | $34.70 | $34.70 | $32.46 | 91 |
2018-10-18 | $34.70 | $34.70 | $34.70 | $34.70 | $32.46 | 0 |
2018-10-17 | $34.70 | $34.70 | $34.70 | $34.70 | $32.46 | 10 |
2018-10-16 | $34.70 | $34.70 | $34.70 | $34.70 | $32.46 | 400 |
2018-10-15 | $36.14 | $36.14 | $36.14 | $36.14 | $33.81 | 0 |
2018-10-12 | $36.14 | $36.14 | $36.14 | $36.14 | $33.81 | 0 |
2018-10-11 | $36.14 | $36.14 | $36.14 | $36.14 | $33.81 | 12 |
2018-10-10 | $36.47 | $36.47 | $36.14 | $36.14 | $33.81 | 2,122 |
2018-10-09 | $35.93 | $35.93 | $35.93 | $35.93 | $33.61 | 70 |
2018-10-08 | $35.93 | $35.93 | $35.93 | $35.93 | $33.61 | 200 |
2018-10-05 | $36.88 | $36.88 | $36.88 | $36.88 | $34.51 | 0 |
2018-10-04 | $36.95 | $36.95 | $36.88 | $36.88 | $34.51 | 7,400 |
2018-10-03 | $37.19 | $37.19 | $37.19 | $37.19 | $34.79 | 763 |
2018-10-02 | $36.66 | $36.66 | $36.66 | $36.66 | $34.30 | 15,000 |
2018-10-01 | $36.00 | $36.00 | $36.00 | $36.00 | $33.68 | 142 |
2018-09-28 | $34.85 | $34.85 | $34.85 | $34.85 | $32.60 | 200 |
2018-09-27 | $35.80 | $35.80 | $35.80 | $35.80 | $33.49 | 20 |
2018-09-26 | $35.80 | $35.80 | $35.80 | $35.80 | $33.49 | 400 |
2018-09-25 | $35.75 | $35.75 | $35.75 | $35.75 | $33.45 | 0 |
2018-09-24 | $35.75 | $35.75 | $35.75 | $35.75 | $33.45 | 0 |
2018-09-21 | $35.75 | $35.75 | $35.75 | $35.75 | $33.45 | 500 |
2018-09-20 | $36.40 | $36.40 | $36.40 | $36.40 | $34.05 | 200 |
2018-09-19 | $36.10 | $36.10 | $36.10 | $36.10 | $33.77 | 0 |
2018-09-18 | $36.10 | $36.10 | $36.10 | $36.10 | $33.77 | 0 |
2018-09-17 | $36.10 | $36.10 | $36.10 | $36.10 | $33.77 | 0 |
2018-09-14 | $36.10 | $36.10 | $36.10 | $36.10 | $33.77 | 0 |
2018-09-13 | $36.10 | $36.10 | $36.10 | $36.10 | $33.77 | 2,800 |
2018-09-12 | $36.26 | $36.26 | $36.26 | $36.26 | $33.93 | 4,038 |
2018-09-11 | $36.08 | $36.30 | $35.80 | $36.15 | $33.82 | 4,033 |
2018-09-10 | $35.98 | $35.98 | $35.98 | $35.98 | $33.66 | 0 |
2018-09-07 | $35.98 | $35.98 | $35.98 | $35.98 | $33.66 | 0 |
2018-09-06 | $35.98 | $35.98 | $35.98 | $35.98 | $33.66 | 1,500 |
2018-09-05 | $36.35 | $36.35 | $36.35 | $36.35 | $34.01 | 1,500 |
2018-09-04 | $36.40 | $36.40 | $36.40 | $36.40 | $34.05 | 0 |
2018-08-31 | $36.40 | $36.40 | $36.40 | $36.40 | $34.05 | 1,700 |
2018-08-30 | $36.40 | $36.40 | $36.40 | $36.40 | $34.05 | 0 |
2018-08-29 | $36.40 | $36.40 | $36.40 | $36.40 | $34.05 | 400 |
2018-08-28 | $36.85 | $36.85 | $36.85 | $36.85 | $34.48 | 0 |
2018-08-27 | $36.85 | $36.85 | $36.85 | $36.85 | $34.48 | 400 |
2018-08-24 | $35.09 | $35.09 | $35.09 | $35.09 | $32.83 | 0 |
2018-08-23 | $35.09 | $35.09 | $35.09 | $35.09 | $32.83 | 0 |
2018-08-22 | $35.09 | $35.09 | $35.09 | $35.09 | $32.83 | 0 |
2018-08-21 | $35.09 | $35.09 | $35.09 | $35.09 | $32.83 | 85 |
2018-08-20 | $35.09 | $35.09 | $35.09 | $35.09 | $32.83 | 2,000 |
2018-08-17 | $33.98 | $33.98 | $33.98 | $33.98 | $31.79 | 400 |
2018-08-16 | $33.40 | $33.40 | $33.40 | $33.40 | $31.25 | 1,860 |
2018-08-15 | $32.68 | $32.68 | $32.68 | $32.68 | $30.57 | 0 |
2018-08-14 | $32.68 | $32.68 | $32.68 | $32.68 | $30.57 | 0 |
2018-08-13 | $32.68 | $32.68 | $32.68 | $32.68 | $30.57 | 0 |
2018-08-10 | $32.68 | $32.68 | $32.68 | $32.68 | $30.57 | 0 |
2018-08-09 | $32.68 | $32.68 | $32.68 | $32.68 | $30.57 | 1,500 |
2018-08-08 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 88 |
2018-08-07 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 0 |
2018-08-06 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 0 |
2018-08-03 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 65 |
2018-08-02 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 0 |
2018-08-01 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 148 |
2018-07-31 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 0 |
2018-07-30 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 0 |
2018-07-27 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 0 |
2018-07-26 | $32.67 | $32.67 | $32.67 | $32.67 | $30.57 | 200 |
2018-07-25 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-24 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-23 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-20 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-19 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-18 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 91 |
2018-07-17 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-16 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-13 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 0 |
2018-07-12 | $30.92 | $30.92 | $30.92 | $30.92 | $28.93 | 2,300 |
2018-07-11 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 0 |
2018-07-10 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 600 |
2018-07-09 | $31.00 | $31.00 | $31.00 | $31.00 | $29.00 | 200 |
2018-07-06 | $30.15 | $30.15 | $30.15 | $30.15 | $28.21 | 0 |
2018-07-05 | $30.15 | $30.15 | $30.15 | $30.15 | $28.21 | 0 |
2018-07-03 | $30.15 | $30.15 | $30.15 | $30.15 | $28.21 | 0 |
2018-07-02 | $30.15 | $30.15 | $30.15 | $30.15 | $28.21 | 0 |
2018-06-29 | $30.15 | $30.15 | $30.15 | $30.15 | $28.21 | 1,418 |
2018-06-28 | $34.10 | $34.10 | $34.10 | $34.10 | $31.90 | 0 |
2018-06-27 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 11 |
2018-06-26 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 150 |
2018-06-25 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 0 |
2018-06-22 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 0 |
2018-06-21 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 0 |
2018-06-20 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 0 |
2018-06-19 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 0 |
2018-06-18 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 28 |
2018-06-15 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 0 |
2018-06-14 | $34.20 | $34.20 | $34.20 | $34.20 | $32.00 | 100 |
2018-06-13 | $34.65 | $34.65 | $34.15 | $34.15 | $31.95 | 797 |
2018-06-12 | $33.40 | $33.40 | $33.40 | $33.40 | $31.25 | 0 |
2018-06-11 | $33.40 | $33.40 | $33.40 | $33.40 | $31.25 | 200 |
2018-06-08 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 0 |
2018-06-07 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 200 |
2018-06-06 | $36.25 | $36.25 | $36.25 | $36.25 | $33.91 | 48 |
2018-06-05 | $36.25 | $36.25 | $36.25 | $36.25 | $33.91 | 2,300 |
2018-06-04 | $35.15 | $35.15 | $35.15 | $35.15 | $32.88 | 731 |
2018-06-01 | $34.74 | $34.74 | $34.74 | $34.74 | $32.50 | 0 |
2018-05-31 | $34.74 | $34.74 | $34.74 | $34.74 | $32.50 | 50 |
2018-05-30 | $34.74 | $34.74 | $34.74 | $34.74 | $32.50 | 0 |
2018-05-29 | $34.74 | $34.74 | $34.74 | $34.74 | $32.50 | 0 |
2018-05-25 | $34.74 | $34.74 | $34.74 | $34.74 | $32.50 | 58 |
2018-05-24 | $34.74 | $34.74 | $34.74 | $34.74 | $32.50 | 29 |
2018-05-23 | $34.74 | $34.74 | $34.74 | $34.74 | $32.50 | 800 |
2018-05-22 | $34.47 | $34.47 | $34.47 | $34.47 | $32.25 | 927 |
2018-05-21 | $33.40 | $33.40 | $33.40 | $33.40 | $31.25 | 0 |
2018-05-18 | $33.40 | $33.96 | $33.40 | $33.40 | $31.25 | 5,415 |
2018-05-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.81 | 0 |
2018-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $31.81 | 1,051 |
2018-05-15 | $34.00 | $34.00 | $34.00 | $34.00 | $31.81 | 500 |
2018-05-14 | $34.50 | $34.50 | $34.50 | $34.50 | $32.28 | 0 |
2018-05-11 | $34.50 | $34.50 | $34.50 | $34.50 | $32.28 | 0 |
2018-05-10 | $34.50 | $34.50 | $34.50 | $34.50 | $32.28 | 0 |
2018-05-09 | $34.50 | $34.50 | $34.50 | $34.50 | $32.28 | 400 |
2018-05-08 | $32.85 | $32.85 | $32.85 | $32.85 | $30.73 | 46 |
2018-05-07 | $32.85 | $32.85 | $32.85 | $32.85 | $30.73 | 0 |
2018-05-04 | $32.85 | $32.85 | $32.85 | $32.85 | $30.73 | 0 |
2018-05-03 | $32.85 | $32.85 | $32.85 | $32.85 | $30.73 | 3,080 |
2018-05-02 | $32.85 | $32.85 | $32.85 | $32.85 | $30.73 | 0 |
2018-05-01 | $32.85 | $32.85 | $32.85 | $32.85 | $30.73 | 200 |
2018-04-30 | $33.70 | $33.70 | $33.23 | $33.23 | $31.08 | 6,596 |
2018-04-27 | $34.25 | $34.25 | $34.25 | $34.25 | $32.04 | 58 |
2018-04-26 | $34.25 | $34.25 | $34.25 | $34.25 | $32.04 | 200 |
2018-04-25 | $34.00 | $34.00 | $34.00 | $34.00 | $31.81 | 1,040 |
2018-04-24 | $35.40 | $35.40 | $35.40 | $35.40 | $33.12 | 3,221 |
2018-04-23 | $43.99 | $43.99 | $43.99 | $43.99 | $41.16 | 0 |
2018-04-20 | $43.99 | $43.99 | $43.99 | $43.99 | $41.16 | 360 |
2018-04-19 | $43.51 | $43.51 | $43.51 | $43.51 | $40.70 | 0 |
2018-04-18 | $43.51 | $43.51 | $43.51 | $43.51 | $40.70 | 23 |
2018-04-17 | $43.51 | $43.51 | $43.51 | $43.51 | $40.70 | 200 |
2018-04-16 | $42.99 | $42.99 | $42.99 | $42.99 | $40.22 | 0 |
2018-04-13 | $42.99 | $42.99 | $42.99 | $42.99 | $40.22 | 22 |
2018-04-12 | $42.99 | $42.99 | $42.99 | $42.99 | $40.22 | 0 |
2018-04-11 | $42.99 | $42.99 | $42.99 | $42.99 | $40.22 | 400 |
2018-04-10 | $42.56 | $42.56 | $42.56 | $42.56 | $39.82 | 0 |
2018-04-09 | $42.56 | $42.56 | $42.56 | $42.56 | $39.82 | 0 |
2018-04-06 | $42.38 | $42.56 | $42.38 | $42.56 | $39.82 | 1,790 |
2018-04-05 | $43.95 | $43.95 | $43.95 | $43.95 | $41.12 | 0 |
2018-04-04 | $43.95 | $43.95 | $43.95 | $43.95 | $41.12 | 300 |
2018-04-03 | $41.55 | $41.55 | $41.55 | $41.55 | $38.87 | 66 |
2018-04-02 | $41.55 | $41.55 | $41.55 | $41.55 | $38.87 | 0 |
2018-03-29 | $41.55 | $41.55 | $41.55 | $41.55 | $38.87 | 420 |
2018-03-28 | $44.00 | $44.00 | $44.00 | $44.00 | $41.16 | 0 |
2018-03-27 | $45.60 | $45.60 | $45.60 | $45.60 | $42.66 | 175 |
2018-03-26 | $45.60 | $45.60 | $45.60 | $45.60 | $42.66 | 20 |
2018-03-23 | $45.60 | $45.60 | $45.60 | $45.60 | $42.66 | 0 |
2018-03-22 | $45.60 | $45.60 | $45.60 | $45.60 | $42.66 | 121 |
2018-03-21 | $48.25 | $48.25 | $48.25 | $48.25 | $45.14 | 0 |
2018-03-20 | $48.25 | $48.25 | $48.25 | $48.25 | $45.14 | 0 |
2018-03-19 | $48.25 | $48.25 | $48.25 | $48.25 | $45.14 | 2,000 |
2018-03-16 | $48.25 | $48.25 | $48.25 | $48.25 | $45.14 | 319 |
2018-03-15 | $48.30 | $48.30 | $48.30 | $48.30 | $45.19 | 0 |
2018-03-14 | $47.21 | $48.30 | $47.21 | $48.30 | $45.19 | 1,354 |
2018-03-13 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 4,608 |
2018-03-12 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-03-09 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-03-08 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-03-07 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-03-06 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-03-05 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 53 |
2018-03-02 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-03-01 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-02-28 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 10 |
2018-02-27 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 0 |
2018-02-26 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 54 |
2018-02-23 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 16 |
2018-02-22 | $44.60 | $44.60 | $44.60 | $44.60 | $41.72 | 1,213 |
2018-02-21 | $44.77 | $44.77 | $44.77 | $44.77 | $41.88 | 0 |
2018-02-20 | $44.77 | $44.77 | $44.77 | $44.77 | $41.88 | 0 |
2018-02-16 | $44.77 | $44.77 | $44.77 | $44.77 | $41.88 | 515 |
2018-02-15 | $44.10 | $44.77 | $44.10 | $44.77 | $41.88 | 1,188 |
2018-02-14 | $42.60 | $42.60 | $42.60 | $42.60 | $39.85 | 1,517 |
2018-02-13 | $41.75 | $42.00 | $41.75 | $42.00 | $39.29 | 160 |
2018-02-12 | $41.70 | $41.70 | $41.09 | $41.09 | $38.44 | 500 |
2018-02-09 | $44.84 | $44.84 | $44.84 | $44.84 | $41.95 | 0 |
2018-02-08 | $44.84 | $44.84 | $44.84 | $44.84 | $41.95 | 0 |
2018-02-07 | $44.84 | $44.84 | $44.84 | $44.84 | $41.95 | 0 |
2018-02-06 | $44.84 | $44.84 | $44.84 | $44.84 | $41.95 | 46 |
2018-02-05 | $44.84 | $44.84 | $44.84 | $44.84 | $41.95 | 0 |
2018-02-02 | $44.84 | $44.84 | $44.84 | $44.84 | $41.95 | 0 |
2018-02-01 | $44.84 | $44.84 | $44.84 | $44.84 | $41.95 | 9,400 |
2018-01-31 | $44.40 | $44.50 | $44.40 | $44.50 | $41.63 | 11,405 |
2018-01-30 | $43.88 | $43.88 | $43.88 | $43.88 | $41.05 | 1,003 |
2018-01-29 | $44.39 | $44.39 | $43.90 | $43.90 | $41.07 | 23,933 |
2018-01-26 | $44.28 | $44.28 | $44.28 | $44.28 | $41.43 | 2,039 |
2018-01-25 | $44.45 | $44.45 | $44.45 | $44.45 | $41.59 | 0 |
2018-01-24 | $44.50 | $44.50 | $44.45 | $44.45 | $41.59 | 1,030 |
2018-01-23 | $43.55 | $43.55 | $43.55 | $43.55 | $40.74 | 0 |
2018-01-22 | $43.55 | $43.55 | $43.55 | $43.55 | $40.74 | 70 |
2018-01-19 | $43.55 | $43.55 | $43.55 | $43.55 | $40.74 | 70 |
2018-01-18 | $43.55 | $43.55 | $43.55 | $43.55 | $40.74 | 60 |
2018-01-17 | $43.55 | $43.55 | $43.55 | $43.55 | $40.74 | 0 |
2018-01-16 | $43.70 | $43.70 | $43.55 | $43.55 | $40.74 | 4,113 |
2018-01-12 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 0 |
2018-01-11 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 28 |
2018-01-10 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 25 |
2018-01-09 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 75 |
2018-01-08 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 0 |
2018-01-05 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 0 |
2018-01-04 | $40.70 | $40.70 | $40.70 | $40.70 | $38.08 | 165 |
2018-01-03 | $39.45 | $39.45 | $39.45 | $39.45 | $36.91 | 5,000 |
2018-01-02 | $39.75 | $39.75 | $39.75 | $39.75 | $37.19 | 165 |
2017-12-29 | $36.70 | $36.70 | $36.70 | $36.70 | $34.33 | 0 |
2017-12-28 | $36.70 | $36.70 | $36.70 | $36.70 | $34.33 | 0 |
2017-12-27 | $36.70 | $36.70 | $36.70 | $36.70 | $34.33 | 156 |
2017-12-26 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-22 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 599 |
2017-12-21 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-20 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-19 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-18 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-15 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-14 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-13 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 3 |
2017-12-12 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-11 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-08 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 84 |
2017-12-07 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-06 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-05 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-04 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-12-01 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 0 |
2017-11-30 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 75 |
2017-11-29 | $37.00 | $37.00 | $37.00 | $37.00 | $34.62 | 688 |
2017-11-28 | $38.56 | $38.56 | $38.42 | $38.42 | $35.94 | 1,515 |
2017-11-27 | $38.55 | $38.55 | $38.55 | $38.55 | $36.07 | 0 |
2017-11-24 | $38.55 | $38.55 | $38.55 | $38.55 | $36.07 | 625 |
2017-11-22 | $38.90 | $38.90 | $38.90 | $38.90 | $36.39 | 4,261 |
2017-11-21 | $38.90 | $38.90 | $38.90 | $38.90 | $36.39 | 78 |
2017-11-20 | $38.90 | $38.90 | $38.90 | $38.90 | $36.39 | 0 |
2017-11-17 | $38.90 | $38.90 | $38.90 | $38.90 | $36.39 | 0 |
2017-11-16 | $38.90 | $38.90 | $38.90 | $38.90 | $36.39 | 13 |
2017-11-15 | $38.90 | $38.90 | $38.90 | $38.90 | $36.39 | 0 |
2017-11-14 | $38.90 | $38.90 | $38.90 | $38.90 | $36.39 | 487 |
2017-11-13 | $38.85 | $38.85 | $38.85 | $38.85 | $36.35 | 0 |
2017-11-10 | $38.85 | $38.85 | $38.85 | $38.85 | $36.35 | 0 |
2017-11-09 | $38.85 | $38.85 | $38.85 | $38.85 | $36.35 | 0 |
2017-11-08 | $38.85 | $38.85 | $38.85 | $38.85 | $36.35 | 78 |
2017-11-07 | $38.85 | $38.85 | $38.85 | $38.85 | $36.35 | 117 |
2017-11-06 | $38.60 | $38.60 | $38.60 | $38.60 | $36.11 | 153 |
2017-11-03 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 0 |
2017-11-02 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 0 |
2017-11-01 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 78 |
2017-10-31 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 48 |
2017-10-30 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 0 |
2017-10-27 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 0 |
2017-10-26 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 0 |
2017-10-25 | $38.30 | $38.30 | $38.30 | $38.30 | $35.83 | 104 |
2017-10-24 | $38.37 | $38.37 | $38.30 | $38.30 | $35.83 | 3,683 |
2017-10-23 | $39.15 | $39.15 | $38.77 | $38.77 | $36.27 | 10,991 |
2017-10-20 | $38.82 | $39.73 | $38.82 | $39.01 | $36.50 | 14,584 |
2017-10-19 | $39.60 | $39.60 | $39.60 | $39.60 | $37.05 | 0 |
2017-10-18 | $39.60 | $39.60 | $39.60 | $39.60 | $37.05 | 188 |
2017-10-17 | $38.50 | $38.50 | $38.50 | $38.50 | $36.02 | 0 |
2017-10-16 | $38.50 | $38.50 | $38.50 | $38.50 | $36.02 | 0 |
2017-10-13 | $38.50 | $38.50 | $38.50 | $38.50 | $36.02 | 0 |
2017-10-12 | $38.50 | $38.50 | $38.50 | $38.50 | $36.02 | 0 |
2017-10-11 | $38.50 | $38.50 | $38.50 | $38.50 | $36.02 | 281 |
2017-10-10 | $39.00 | $39.00 | $39.00 | $39.00 | $36.49 | 0 |
2017-10-09 | $39.00 | $39.00 | $39.00 | $39.00 | $36.49 | 0 |
2017-10-06 | $39.00 | $39.00 | $39.00 | $39.00 | $36.49 | 0 |
2017-10-05 | $39.00 | $39.00 | $39.00 | $39.00 | $36.49 | 2,000 |
2017-10-04 | $39.00 | $39.00 | $39.00 | $39.00 | $36.49 | 500 |
2017-10-03 | $38.86 | $38.86 | $38.50 | $38.50 | $36.02 | 2,100 |
2017-10-02 | $38.78 | $38.78 | $38.78 | $38.78 | $36.28 | 6,000 |
2017-09-29 | $38.78 | $38.78 | $38.78 | $38.78 | $36.28 | 0 |
2017-09-28 | $38.78 | $38.78 | $38.78 | $38.78 | $36.28 | 0 |
2017-09-27 | $38.78 | $38.78 | $38.78 | $38.78 | $36.28 | 0 |
2017-09-26 | $38.78 | $38.78 | $38.78 | $38.78 | $36.28 | 2,370 |
2017-09-25 | $38.41 | $38.41 | $38.41 | $38.41 | $35.93 | 0 |
2017-09-22 | $38.41 | $38.41 | $38.41 | $38.41 | $35.93 | 0 |
2017-09-21 | $38.41 | $38.41 | $38.41 | $38.41 | $35.93 | 0 |
2017-09-20 | $38.41 | $38.41 | $38.41 | $38.41 | $35.93 | 449 |
2017-09-19 | $38.41 | $38.41 | $38.41 | $38.41 | $35.93 | 8,635 |
2017-09-18 | $36.44 | $36.44 | $36.44 | $36.44 | $34.09 | 0 |
2017-09-15 | $36.44 | $36.44 | $36.44 | $36.44 | $34.09 | 0 |
2017-09-14 | $36.44 | $36.44 | $36.44 | $36.44 | $34.09 | 0 |
2017-09-13 | $36.44 | $36.44 | $36.44 | $36.44 | $34.09 | 100 |
2017-09-12 | $36.44 | $36.44 | $36.44 | $36.44 | $34.09 | 3,564 |
2017-09-11 | $37.76 | $37.76 | $37.76 | $37.76 | $35.32 | 1,400 |
2017-09-08 | $38.15 | $38.15 | $37.76 | $37.76 | $35.32 | 2,133 |
2017-09-07 | $37.00 | $37.00 | $36.99 | $36.99 | $34.61 | 8,273 |
2017-09-06 | $36.72 | $36.72 | $36.72 | $36.72 | $34.35 | 13,947 |
2017-09-05 | $36.74 | $36.74 | $36.74 | $36.74 | $34.37 | 2,610 |
2017-09-01 | $36.43 | $36.43 | $36.43 | $36.43 | $34.08 | 1,946 |
2017-08-31 | $36.43 | $36.43 | $36.43 | $36.43 | $34.08 | 5,923 |
2017-08-30 | $36.20 | $36.20 | $36.20 | $36.20 | $33.87 | 780 |
2017-08-29 | $36.20 | $36.20 | $36.20 | $36.20 | $33.87 | 1,800 |
2017-08-28 | $36.20 | $36.20 | $36.20 | $36.20 | $33.87 | 0 |
2017-08-25 | $36.20 | $36.20 | $36.20 | $36.20 | $33.87 | 5,606 |
2017-08-24 | $36.08 | $36.21 | $36.08 | $36.21 | $33.87 | 3,052 |
2017-08-23 | $35.10 | $35.10 | $35.10 | $35.10 | $32.84 | 27 |
2017-08-22 | $35.10 | $35.10 | $35.10 | $35.10 | $32.84 | 0 |
2017-08-21 | $35.10 | $35.10 | $35.10 | $35.10 | $32.84 | 7,000 |
2017-08-18 | $35.10 | $35.10 | $35.10 | $35.10 | $32.84 | 20,000 |
2017-08-17 | $35.10 | $35.10 | $35.10 | $35.10 | $32.84 | 204 |
2017-08-16 | $34.90 | $34.90 | $34.46 | $34.46 | $32.24 | 10,411 |
2017-08-15 | $35.60 | $35.60 | $35.60 | $35.60 | $33.31 | 12,900 |
2017-08-14 | $35.60 | $35.60 | $35.60 | $35.60 | $33.31 | 31,782 |
2017-08-11 | $34.22 | $34.22 | $34.22 | $34.22 | $32.01 | 300 |
2017-08-10 | $32.80 | $32.80 | $32.80 | $32.80 | $30.69 | 363 |
2017-08-09 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 29 |
2017-08-08 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 41 |
2017-08-07 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 5,000 |
2017-08-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 98 |
2017-08-03 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 0 |
2017-08-02 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 14 |
2017-08-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 0 |
2017-07-31 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 0 |
2017-07-28 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 15 |
2017-07-27 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 128 |
2017-07-26 | $34.30 | $34.30 | $34.30 | $34.30 | $32.09 | 26 |
2017-07-25 | $34.30 | $34.30 | $34.30 | $34.30 | $32.09 | 355 |
2017-07-24 | $34.75 | $34.75 | $34.75 | $34.75 | $32.51 | 1,444 |
2017-07-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.28 | 2,708 |
2017-07-20 | $33.25 | $33.25 | $33.25 | $33.25 | $31.11 | 0 |
2017-07-19 | $33.25 | $33.25 | $33.25 | $33.25 | $31.11 | 5,000 |
2017-07-18 | $33.25 | $33.25 | $33.25 | $33.25 | $31.11 | 157 |
2017-07-17 | $34.00 | $34.00 | $34.00 | $34.00 | $31.81 | 164 |
2017-07-14 | $32.89 | $32.89 | $32.89 | $32.89 | $30.77 | 0 |
2017-07-13 | $32.89 | $32.89 | $32.89 | $32.89 | $30.77 | 900 |
2017-07-12 | $33.03 | $33.03 | $33.03 | $33.03 | $30.90 | 0 |
2017-07-11 | $33.03 | $33.03 | $33.03 | $33.03 | $30.90 | 202 |
2017-07-10 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 0 |
2017-07-07 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 15 |
2017-07-06 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 23,165 |
2017-07-05 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 0 |
2017-07-03 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 0 |
2017-06-30 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 74 |
2017-06-29 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 0 |
2017-06-28 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 0 |
2017-06-27 | $32.50 | $32.50 | $32.50 | $32.50 | $30.41 | 273 |
2017-06-26 | $31.65 | $32.15 | $31.65 | $32.15 | $30.08 | 639 |
2017-06-23 | $32.70 | $33.15 | $32.70 | $33.15 | $31.01 | 477 |
2017-06-22 | $32.95 | $32.95 | $32.95 | $32.95 | $30.83 | 0 |
2017-06-21 | $32.95 | $32.95 | $32.95 | $32.95 | $30.83 | 694 |
2017-06-20 | $33.30 | $33.30 | $33.30 | $33.30 | $31.15 | 0 |
2017-06-19 | $33.30 | $33.30 | $33.30 | $33.30 | $31.15 | 0 |
2017-06-16 | $33.30 | $33.30 | $33.30 | $33.30 | $31.15 | 5,000 |
2017-06-15 | $33.30 | $33.30 | $33.30 | $33.30 | $31.15 | 0 |
2017-06-14 | $33.64 | $33.64 | $33.30 | $33.30 | $31.15 | 1,043 |
2017-06-13 | $32.55 | $32.55 | $32.55 | $32.55 | $30.45 | 0 |
2017-06-12 | $32.55 | $32.55 | $32.55 | $32.55 | $30.45 | 246 |
2017-06-09 | $33.35 | $33.35 | $33.35 | $33.35 | $31.20 | 0 |
2017-06-08 | $33.35 | $33.35 | $33.35 | $33.35 | $31.20 | 2,748 |
2017-06-07 | $33.35 | $33.35 | $33.35 | $33.35 | $31.20 | 7,570 |
2017-06-06 | $33.35 | $33.35 | $33.35 | $33.35 | $31.20 | 72 |
2017-06-05 | $33.35 | $33.35 | $33.35 | $33.35 | $31.20 | 40 |
2017-06-02 | $33.35 | $33.35 | $33.35 | $33.35 | $31.20 | 308 |
2017-06-01 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 724 |
2017-05-31 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 2,192 |
2017-05-30 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 1,802 |
2017-05-26 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 1,337 |
2017-05-25 | $35.00 | $35.00 | $35.00 | $35.00 | $32.74 | 1,632 |
2017-05-24 | $35.37 | $35.37 | $35.37 | $35.37 | $33.09 | 2,159 |
2017-05-23 | $35.37 | $35.37 | $35.37 | $35.37 | $33.09 | 1,249 |
2017-05-22 | $36.15 | $36.22 | $36.15 | $36.22 | $33.89 | 457 |
2017-05-19 | $37.85 | $37.85 | $37.85 | $37.85 | $35.41 | 151 |
2017-05-18 | $37.85 | $37.85 | $37.85 | $37.85 | $35.41 | 327 |
2017-05-17 | $37.85 | $37.85 | $37.85 | $37.85 | $34.90 | 0 |
2017-05-16 | $37.85 | $37.85 | $37.85 | $37.85 | $34.90 | 10,000 |
2017-05-15 | $37.85 | $37.85 | $37.85 | $37.85 | $34.90 | 0 |
2017-05-12 | $37.85 | $37.85 | $37.85 | $37.85 | $34.90 | 8,316 |
2017-05-11 | $38.60 | $38.60 | $38.60 | $38.60 | $35.59 | 1,265 |
2017-05-10 | $38.60 | $38.60 | $38.60 | $38.60 | $35.59 | 448 |
2017-05-09 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 1,080 |
2017-05-08 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 5,735 |
2017-05-05 | $37.93 | $37.93 | $37.93 | $37.93 | $34.97 | 49 |
2017-05-04 | $37.63 | $37.93 | $37.63 | $37.93 | $34.97 | 11,046 |
2017-05-03 | $37.65 | $37.65 | $37.65 | $37.65 | $34.72 | 9,117 |
2017-05-02 | $38.50 | $38.50 | $38.50 | $38.50 | $35.50 | 840 |
2017-05-01 | $37.92 | $37.92 | $37.92 | $37.92 | $34.96 | 0 |
2017-04-28 | $37.92 | $37.92 | $37.92 | $37.92 | $34.96 | 0 |
2017-04-27 | $37.92 | $37.92 | $37.92 | $37.92 | $34.96 | 200 |
2017-04-26 | $37.70 | $37.70 | $37.70 | $37.70 | $34.76 | 65 |
2017-04-25 | $37.70 | $37.70 | $37.70 | $37.70 | $34.76 | 1,091 |
2017-04-24 | $35.98 | $35.98 | $35.98 | $35.98 | $33.17 | 0 |
2017-04-21 | $35.98 | $35.98 | $35.98 | $35.98 | $33.17 | 0 |
2017-04-20 | $35.98 | $35.98 | $35.98 | $35.98 | $33.17 | 208 |
2017-04-19 | $36.20 | $36.20 | $35.90 | $35.90 | $33.10 | 423 |
2017-04-18 | $34.24 | $34.24 | $34.24 | $34.24 | $31.57 | 0 |
2017-04-17 | $34.24 | $34.24 | $34.24 | $34.24 | $31.57 | 0 |
2017-04-13 | $34.24 | $34.24 | $34.24 | $34.24 | $31.57 | 95 |
2017-04-12 | $34.45 | $34.45 | $34.24 | $34.24 | $31.57 | 1,297 |
2017-04-11 | $34.10 | $34.10 | $34.10 | $34.10 | $31.44 | 48 |
2017-04-10 | $34.10 | $34.10 | $34.10 | $34.10 | $31.44 | 0 |
2017-04-07 | $34.10 | $34.10 | $34.10 | $34.10 | $31.44 | 0 |
2017-04-06 | $34.10 | $34.10 | $34.10 | $34.10 | $31.44 | 745 |
2017-04-05 | $33.85 | $33.85 | $33.85 | $33.85 | $31.21 | 166 |
2017-04-04 | $33.85 | $33.85 | $33.85 | $33.85 | $31.21 | 157 |
2017-04-03 | $32.50 | $32.78 | $32.50 | $32.50 | $29.96 | 853 |
2017-03-31 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 86 |
2017-03-30 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 17 |
2017-03-29 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 43 |
2017-03-28 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 595 |
2017-03-27 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 7,500 |
2017-03-24 | $37.50 | $37.50 | $37.50 | $37.50 | $34.57 | 3,444 |
2017-03-23 | $37.00 | $37.04 | $36.75 | $36.75 | $33.88 | 5,569 |
2017-03-22 | $35.25 | $37.00 | $35.25 | $37.00 | $34.11 | 3,571 |
2017-03-21 | $37.25 | $37.25 | $37.25 | $37.25 | $34.34 | 5,650 |
2017-03-20 | $34.70 | $34.70 | $34.70 | $34.70 | $31.99 | 0 |
2017-03-17 | $34.70 | $34.70 | $34.70 | $34.70 | $31.99 | 0 |
2017-03-16 | $34.92 | $34.92 | $34.70 | $34.70 | $31.99 | 2,501 |
2017-03-15 | $31.25 | $31.25 | $31.25 | $31.25 | $28.81 | 0 |
2017-03-14 | $31.25 | $31.25 | $31.25 | $31.25 | $28.81 | 1 |
2017-03-13 | $31.25 | $31.25 | $31.25 | $31.25 | $28.81 | 300 |
2017-03-10 | $30.34 | $30.34 | $30.34 | $30.34 | $27.97 | 2,774 |
2017-03-09 | $30.57 | $30.57 | $30.57 | $30.57 | $28.19 | 2,348 |
2017-03-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.58 | 0 |
2017-03-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.58 | 0 |
2017-03-06 | $31.00 | $31.00 | $31.00 | $31.00 | $28.58 | 5,293 |
2017-03-03 | $30.85 | $31.00 | $30.85 | $31.00 | $28.58 | 1,477 |
2017-03-02 | $31.38 | $31.38 | $31.38 | $31.38 | $28.93 | 0 |
2017-03-01 | $31.38 | $31.38 | $31.38 | $31.38 | $28.93 | 2,089 |
2017-02-28 | $31.14 | $31.27 | $31.14 | $31.27 | $28.83 | 3,008 |
2017-02-27 | $31.00 | $31.00 | $31.00 | $31.00 | $28.58 | 150 |
2017-02-24 | $30.65 | $30.65 | $30.40 | $30.40 | $28.03 | 743 |
2017-02-23 | $30.84 | $30.84 | $30.84 | $30.84 | $28.43 | 0 |
2017-02-22 | $30.84 | $30.84 | $30.84 | $30.84 | $28.43 | 4,215 |
2017-02-21 | $31.50 | $31.50 | $31.50 | $31.50 | $29.04 | 0 |
2017-02-17 | $31.50 | $31.50 | $31.50 | $31.50 | $29.04 | 0 |
2017-02-16 | $31.50 | $31.50 | $31.50 | $31.50 | $29.04 | 0 |
2017-02-15 | $31.50 | $31.50 | $31.50 | $31.50 | $29.04 | 252 |
2017-02-14 | $32.40 | $32.40 | $32.40 | $32.40 | $29.87 | 160 |
2017-02-13 | $32.40 | $32.40 | $32.40 | $32.40 | $29.87 | 0 |
2017-02-10 | $32.36 | $32.40 | $32.36 | $32.40 | $29.87 | 6,119 |
2017-02-09 | $31.66 | $31.66 | $31.66 | $31.66 | $29.19 | 5,614 |
2017-02-08 | $30.59 | $30.59 | $30.59 | $30.59 | $28.20 | 6,579 |
2017-02-07 | $29.12 | $29.12 | $29.12 | $29.12 | $26.85 | 5,214 |
2017-02-06 | $29.12 | $29.12 | $29.12 | $29.12 | $26.85 | 6,313 |
2017-02-03 | $29.12 | $29.12 | $29.12 | $29.12 | $26.85 | 1,704 |
2017-02-02 | $29.69 | $29.69 | $29.69 | $29.69 | $27.37 | 2,646 |
2017-02-01 | $29.75 | $29.75 | $29.69 | $29.69 | $27.37 | 11,298 |
2017-01-31 | $28.45 | $28.45 | $28.45 | $28.45 | $26.23 | 0 |
2017-01-30 | $28.45 | $28.45 | $28.45 | $28.45 | $26.23 | 4,481 |
2017-01-27 | $28.45 | $28.45 | $28.45 | $28.45 | $26.23 | 0 |
2017-01-26 | $28.45 | $28.45 | $28.45 | $28.45 | $26.23 | 6,382 |
2017-01-25 | $28.45 | $28.45 | $28.45 | $28.45 | $26.23 | 5,860 |
2017-01-24 | $28.45 | $28.45 | $28.45 | $28.45 | $26.23 | 1,442 |
2017-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $25.82 | 1,600 |
2017-01-20 | $27.50 | $27.50 | $27.50 | $27.50 | $25.35 | 2,400 |
2017-01-19 | $27.78 | $27.78 | $27.78 | $27.78 | $25.62 | 2,736 |
2017-01-18 | $27.78 | $27.78 | $27.78 | $27.78 | $25.62 | 3,436 |
2017-01-17 | $27.78 | $27.78 | $27.78 | $27.78 | $25.62 | 4,446 |
2017-01-13 | $27.78 | $27.78 | $27.78 | $27.78 | $25.62 | 1,079 |
2017-01-12 | $27.25 | $27.78 | $27.25 | $27.78 | $25.62 | 2,064 |
2017-01-11 | $27.83 | $27.83 | $27.83 | $27.83 | $25.66 | 6,515 |
2017-01-10 | $27.00 | $27.00 | $27.00 | $27.00 | $24.89 | 5,038 |
2017-01-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.89 | 1,405 |
2017-01-06 | $26.90 | $26.90 | $26.90 | $26.90 | $24.80 | 422 |
2017-01-05 | $26.15 | $26.15 | $26.15 | $26.15 | $24.11 | 2,306 |
2017-01-04 | $27.00 | $27.00 | $26.15 | $26.15 | $24.11 | 3,830 |
2017-01-03 | $26.97 | $26.97 | $26.97 | $26.97 | $24.87 | 2,638 |
2016-12-30 | $26.75 | $26.75 | $26.50 | $26.50 | $24.43 | 3,294 |
2016-12-29 | $25.80 | $25.89 | $25.40 | $25.40 | $23.42 | 6,953 |
2016-12-28 | $25.96 | $25.96 | $25.75 | $25.83 | $23.81 | 44,267 |
2016-12-27 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 500 |
2016-12-23 | $25.62 | $25.62 | $25.62 | $25.62 | $23.62 | 1,992 |
2016-12-22 | $25.80 | $26.25 | $25.60 | $26.25 | $24.20 | 20,430 |
2016-12-21 | $24.50 | $24.50 | $24.50 | $24.50 | $22.59 | 2,381 |
2016-12-20 | $25.50 | $25.50 | $24.50 | $24.50 | $22.59 | 4,350 |
2016-12-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.20 | 1,824 |
2016-12-16 | $26.25 | $26.25 | $26.25 | $26.25 | $24.20 | 7,829 |
2016-12-15 | $26.78 | $26.78 | $26.78 | $26.78 | $24.69 | 13,886 |
2016-12-14 | $26.93 | $26.93 | $26.93 | $26.93 | $24.83 | 4,195 |
2016-12-13 | $26.93 | $26.93 | $26.93 | $26.93 | $24.83 | 6,526 |
2016-12-12 | $27.00 | $27.00 | $27.00 | $27.00 | $24.89 | 981 |
2016-12-09 | $26.67 | $26.67 | $26.67 | $26.67 | $24.59 | 1,167 |
2016-12-08 | $26.30 | $26.30 | $26.25 | $26.25 | $24.20 | 5,587 |
2016-12-07 | $26.66 | $26.66 | $26.66 | $26.66 | $24.58 | 1,936 |
2016-12-06 | $26.66 | $26.66 | $26.66 | $26.66 | $24.58 | 116 |
2016-12-05 | $26.57 | $27.00 | $26.57 | $26.66 | $24.58 | 467 |
2016-12-02 | $26.75 | $26.75 | $26.75 | $26.75 | $24.66 | 0 |
2016-12-01 | $26.80 | $26.80 | $26.75 | $26.75 | $24.66 | 1,043 |
2016-11-30 | $26.40 | $26.40 | $26.32 | $26.36 | $24.30 | 8,891 |
2016-11-29 | $26.75 | $26.75 | $26.75 | $26.75 | $24.66 | 2,181 |
2016-11-28 | $26.75 | $26.75 | $26.75 | $26.75 | $24.66 | 0 |
2016-11-25 | $26.75 | $26.75 | $26.75 | $26.75 | $24.66 | 0 |
2016-11-23 | $26.75 | $26.75 | $26.75 | $26.75 | $24.66 | 0 |
2016-11-22 | $26.75 | $26.75 | $26.75 | $26.75 | $24.66 | 270 |
2016-11-21 | $27.49 | $27.49 | $27.49 | $27.49 | $25.34 | 0 |
2016-11-18 | $27.49 | $27.49 | $27.49 | $27.49 | $25.34 | 229 |
2016-11-17 | $27.10 | $27.10 | $27.10 | $27.10 | $24.99 | 1,800 |
2016-11-16 | $26.50 | $26.50 | $26.50 | $26.50 | $24.43 | 1,404 |
2016-11-15 | $27.25 | $27.25 | $27.25 | $27.25 | $25.12 | 524 |
2016-11-14 | $27.25 | $27.25 | $27.25 | $27.25 | $25.12 | 563 |
2016-11-11 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 0 |
2016-11-10 | $27.87 | $27.87 | $27.87 | $27.87 | $25.69 | 958 |
2016-11-09 | $26.56 | $26.56 | $26.56 | $26.56 | $24.49 | 587 |
2016-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 0 |
2016-11-07 | $25.75 | $25.75 | $25.75 | $25.75 | $23.74 | 0 |
2016-11-04 | $24.65 | $25.75 | $24.65 | $25.75 | $23.74 | 816 |
2016-11-03 | $24.62 | $24.62 | $24.62 | $24.62 | $22.70 | 0 |
2016-11-02 | $24.71 | $24.71 | $24.62 | $24.62 | $22.70 | 2,941 |
2016-11-01 | $24.25 | $24.25 | $24.25 | $24.25 | $22.36 | 400 |
2016-10-31 | $24.11 | $24.11 | $24.11 | $24.11 | $22.23 | 0 |
2016-10-28 | $24.11 | $24.11 | $24.11 | $24.11 | $22.23 | 0 |
2016-10-27 | $24.11 | $24.11 | $24.11 | $24.11 | $22.23 | 0 |
2016-10-26 | $24.11 | $24.11 | $24.11 | $24.11 | $22.23 | 1,295 |
2016-10-25 | $23.80 | $23.80 | $23.80 | $23.80 | $21.94 | 1,382 |
2016-10-24 | $24.34 | $24.34 | $24.34 | $24.34 | $22.44 | 226 |
2016-10-21 | $24.48 | $24.48 | $24.48 | $24.48 | $22.57 | 0 |
2016-10-20 | $24.48 | $24.48 | $24.48 | $24.48 | $22.57 | 513 |
2016-10-19 | $24.52 | $24.52 | $24.52 | $24.52 | $22.61 | 50 |
2016-10-18 | $24.85 | $24.85 | $24.52 | $24.52 | $22.61 | 577 |
2016-10-17 | $24.24 | $24.24 | $24.24 | $24.24 | $22.35 | 892 |
2016-10-14 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 194 |
2016-10-13 | $24.60 | $24.60 | $24.10 | $24.60 | $22.68 | 1,770 |
2016-10-12 | $24.09 | $24.09 | $23.80 | $23.81 | $21.95 | 3,765 |
2016-10-11 | $25.34 | $25.34 | $25.34 | $25.34 | $23.36 | 50 |
2016-10-10 | $25.34 | $25.34 | $25.34 | $25.34 | $23.36 | 0 |
2016-10-07 | $25.34 | $25.34 | $25.34 | $25.34 | $23.36 | 400 |
2016-10-06 | $26.06 | $26.46 | $26.06 | $26.46 | $24.40 | 4,699 |
2016-10-05 | $26.10 | $26.10 | $26.10 | $26.10 | $24.06 | 600 |
2016-10-04 | $27.20 | $27.20 | $27.20 | $27.20 | $25.08 | 148 |
2016-10-03 | $26.99 | $26.99 | $26.99 | $26.99 | $24.89 | 230 |
2016-09-30 | $27.02 | $27.02 | $27.02 | $27.02 | $24.91 | 2,207 |
2016-09-29 | $27.02 | $27.02 | $27.02 | $27.02 | $24.91 | 475 |
2016-09-28 | $27.56 | $27.56 | $27.56 | $27.56 | $25.41 | 1,077 |
2016-09-27 | $27.73 | $27.73 | $27.73 | $27.73 | $25.57 | 0 |
2016-09-26 | $27.73 | $27.73 | $27.73 | $27.73 | $25.57 | 1,697 |
2016-09-23 | $27.47 | $27.47 | $27.47 | $27.47 | $25.33 | 0 |
2016-09-22 | $27.47 | $27.47 | $27.47 | $27.47 | $25.33 | 0 |
2016-09-21 | $27.47 | $27.47 | $27.47 | $27.47 | $25.33 | 6,016 |
2016-09-20 | $27.47 | $27.47 | $27.47 | $27.47 | $25.33 | 0 |
2016-09-19 | $28.22 | $28.22 | $27.47 | $27.47 | $25.33 | 963 |
2016-09-16 | $28.22 | $28.22 | $28.22 | $28.22 | $26.02 | 0 |
2016-09-15 | $28.22 | $28.22 | $28.22 | $28.22 | $26.02 | 281 |
2016-09-14 | $28.51 | $28.51 | $28.51 | $28.51 | $26.29 | 415 |
2016-09-13 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
2016-09-12 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 0 |
2016-09-09 | $28.66 | $28.66 | $28.66 | $28.66 | $26.42 | 623 |
2016-09-08 | $28.81 | $28.81 | $28.81 | $28.81 | $26.56 | 5,429 |
2016-09-07 | $28.93 | $28.93 | $28.93 | $28.93 | $26.67 | 216 |
2016-09-06 | $28.80 | $28.80 | $28.80 | $28.80 | $26.55 | 752 |
2016-09-02 | $29.27 | $29.27 | $29.27 | $29.27 | $26.99 | 200 |
2016-09-01 | $29.00 | $29.00 | $29.00 | $29.00 | $26.74 | 9,368 |
2016-08-31 | $29.00 | $29.00 | $29.00 | $29.00 | $26.74 | 4,592 |
2016-08-30 | $29.10 | $29.10 | $29.10 | $29.10 | $26.83 | 192 |
2016-08-29 | $29.10 | $29.10 | $29.10 | $29.10 | $26.83 | 0 |
2016-08-26 | $29.10 | $29.10 | $29.10 | $29.10 | $26.83 | 1,032 |
2016-08-25 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 0 |
2016-08-24 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 0 |
2016-08-23 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 0 |
2016-08-22 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 0 |
2016-08-19 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 0 |
2016-08-18 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 3,600 |
2016-08-17 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 1,917 |
2016-08-16 | $28.10 | $28.10 | $28.10 | $28.10 | $25.91 | 460 |
2016-08-15 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 0 |
2016-08-12 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 0 |
2016-08-11 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 0 |
2016-08-10 | $25.87 | $25.87 | $25.87 | $25.87 | $23.85 | 194 |
2016-08-09 | $26.19 | $26.19 | $26.19 | $26.19 | $24.15 | 237 |
2016-08-08 | $25.35 | $25.35 | $25.35 | $25.35 | $23.37 | 0 |
2016-08-05 | $25.35 | $25.35 | $25.35 | $25.35 | $23.37 | 0 |
2016-08-04 | $25.35 | $25.35 | $25.35 | $25.35 | $23.37 | 0 |
2016-08-03 | $25.35 | $25.35 | $25.35 | $25.35 | $23.37 | 6,427 |
2016-08-02 | $25.36 | $25.36 | $25.35 | $25.35 | $23.37 | 600 |
2016-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 0 |
2016-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 0 |
2016-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 0 |
2016-07-27 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 13 |
2016-07-26 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 0 |
2016-07-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.13 | 100 |
2016-07-22 | $23.83 | $23.83 | $23.83 | $23.83 | $21.97 | 0 |
2016-07-21 | $23.83 | $23.83 | $23.83 | $23.83 | $21.97 | 0 |
2016-07-20 | $23.83 | $23.83 | $23.83 | $23.83 | $21.97 | 8,347 |
2016-07-19 | $23.50 | $23.50 | $23.50 | $23.50 | $21.67 | 0 |
2016-07-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.67 | 100 |
2016-07-15 | $23.10 | $23.10 | $23.10 | $23.10 | $21.30 | 128 |
2016-07-14 | $24.15 | $24.15 | $24.15 | $24.15 | $22.27 | 1,835 |
2016-07-13 | $22.98 | $22.98 | $22.98 | $22.98 | $21.19 | 2,630 |
2016-07-12 | $22.98 | $22.98 | $22.98 | $22.98 | $21.19 | 0 |
2016-07-11 | $22.98 | $22.98 | $22.98 | $22.98 | $21.19 | 0 |
2016-07-08 | $22.98 | $22.98 | $22.98 | $22.98 | $21.19 | 13,736 |
2016-07-07 | $23.10 | $23.10 | $23.10 | $23.10 | $21.30 | 8,357 |
2016-07-06 | $22.40 | $22.40 | $22.40 | $22.40 | $20.65 | 245 |
2016-07-05 | $23.97 | $23.97 | $23.97 | $23.97 | $22.10 | 125 |
2016-07-01 | $29.05 | $29.05 | $29.05 | $29.05 | $26.78 | 463 |
2016-06-30 | $29.16 | $29.16 | $29.00 | $29.00 | $26.74 | 6,937 |
2016-06-29 | $27.35 | $27.35 | $27.35 | $27.35 | $25.22 | 0 |
2016-06-28 | $27.53 | $27.53 | $27.35 | $27.35 | $25.22 | 250 |
2016-06-27 | $30.50 | $30.50 | $30.50 | $30.50 | $28.12 | 45 |
2016-06-24 | $31.00 | $31.00 | $30.50 | $30.50 | $28.12 | 352 |
2016-06-23 | $34.33 | $34.33 | $34.33 | $34.33 | $31.65 | 8,806 |
2016-06-22 | $32.20 | $32.20 | $32.20 | $32.20 | $29.69 | 8,318 |
2016-06-21 | $32.20 | $32.20 | $32.20 | $32.20 | $29.69 | 0 |
2016-06-20 | $31.65 | $32.20 | $31.65 | $32.20 | $29.69 | 2,334 |
2016-06-17 | $32.02 | $32.02 | $31.29 | $31.29 | $28.85 | 500 |
2016-06-16 | $30.20 | $30.20 | $30.20 | $30.20 | $27.84 | 100 |
2016-06-15 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 6,071 |
2016-06-14 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 4,712 |
2016-06-13 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 10,005 |
2016-06-10 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 8,971 |
2016-06-09 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 60 |
2016-06-08 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 5,425 |
2016-06-07 | $32.99 | $32.99 | $32.99 | $32.99 | $30.42 | 24,056 |
2016-06-06 | $32.99 | $32.99 | $32.99 | $32.99 | $30.42 | 6,218 |
2016-06-03 | $33.20 | $33.20 | $33.20 | $33.20 | $30.61 | 3,431 |
2016-06-02 | $33.20 | $33.20 | $33.20 | $33.20 | $30.61 | 3,023 |
2016-06-01 | $33.20 | $33.20 | $33.20 | $33.20 | $30.61 | 7,000 |
2016-05-31 | $36.40 | $36.40 | $36.40 | $36.40 | $33.56 | 25 |
2016-05-27 | $36.40 | $36.40 | $36.40 | $36.40 | $33.56 | 0 |
2016-05-26 | $36.40 | $36.40 | $36.40 | $36.40 | $33.56 | 2,093 |
2016-05-25 | $36.40 | $36.40 | $36.40 | $36.40 | $33.56 | 4,619 |
2016-05-24 | $33.00 | $33.00 | $33.00 | $33.00 | $30.42 | 6,146 |
2016-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $30.42 | 8,100 |
2016-05-20 | $33.00 | $33.00 | $33.00 | $33.00 | $30.42 | 0 |
2016-05-19 | $33.00 | $33.00 | $33.00 | $33.00 | $30.42 | 3,050 |
2016-05-18 | $32.65 | $32.65 | $32.65 | $32.65 | $30.10 | 4,369 |
2016-05-17 | $32.65 | $32.65 | $32.65 | $32.65 | $30.10 | 728 |
2016-05-16 | $33.40 | $33.40 | $33.40 | $33.40 | $30.79 | 0 |
2016-05-13 | $33.28 | $33.40 | $33.28 | $33.40 | $30.79 | 2,876 |
2016-05-12 | $33.00 | $33.00 | $32.80 | $32.80 | $30.24 | 5,408 |
2016-05-11 | $33.54 | $33.54 | $33.54 | $33.54 | $30.92 | 2,256 |
2016-05-10 | $33.54 | $33.86 | $33.54 | $33.86 | $31.22 | 11,774 |
2016-05-09 | $32.15 | $32.15 | $32.15 | $32.15 | $29.64 | 7,932 |
2016-05-06 | $32.15 | $32.15 | $32.15 | $32.15 | $29.64 | 10,073 |
2016-05-05 | $33.60 | $33.75 | $33.60 | $33.60 | $30.98 | 9,513 |
2016-05-04 | $33.90 | $33.90 | $33.90 | $33.90 | $31.25 | 7,576 |
2016-05-03 | $34.00 | $34.00 | $34.00 | $34.00 | $31.35 | 4,580 |
2016-05-02 | $35.80 | $35.80 | $35.80 | $35.80 | $33.01 | 0 |
2016-04-29 | $35.80 | $35.80 | $35.80 | $35.80 | $33.01 | 1,600 |
2016-04-28 | $35.99 | $36.17 | $35.99 | $36.17 | $33.35 | 11,122 |
2016-04-27 | $35.76 | $35.76 | $35.76 | $35.76 | $32.97 | 5,497 |
2016-04-26 | $35.76 | $35.76 | $35.76 | $35.76 | $32.97 | 15,728 |
2016-04-25 | $35.76 | $35.76 | $35.76 | $35.76 | $32.97 | 3,615 |
2016-04-22 | $34.36 | $34.36 | $34.36 | $34.36 | $31.68 | 12,199 |
2016-04-21 | $35.20 | $35.20 | $34.19 | $34.36 | $31.68 | 5,761 |
2016-04-20 | $35.25 | $35.25 | $35.05 | $35.05 | $32.31 | 1,883 |
2016-04-19 | $34.70 | $35.07 | $34.70 | $35.07 | $32.33 | 17,242 |
2016-04-18 | $32.30 | $32.30 | $31.52 | $31.52 | $29.06 | 11,494 |
2016-04-15 | $31.76 | $31.85 | $31.76 | $31.85 | $29.36 | 5,925 |
2016-04-14 | $32.65 | $32.65 | $32.65 | $32.65 | $30.10 | 7,241 |
2016-04-13 | $32.30 | $32.65 | $32.16 | $32.65 | $30.10 | 7,156 |
2016-04-12 | $32.55 | $32.55 | $32.55 | $32.55 | $30.01 | 107 |
2016-04-11 | $31.00 | $31.00 | $31.00 | $31.00 | $28.58 | 0 |
2016-04-08 | $31.00 | $31.00 | $31.00 | $31.00 | $28.58 | 115 |
2016-04-07 | $31.00 | $31.00 | $31.00 | $31.00 | $28.58 | 200 |
2016-04-06 | $31.75 | $31.75 | $31.75 | $31.75 | $29.27 | 0 |
2016-04-05 | $31.75 | $31.75 | $31.75 | $31.75 | $29.27 | 0 |
2016-04-04 | $31.75 | $31.75 | $31.75 | $31.75 | $29.27 | 2,675 |
2016-04-01 | $31.75 | $31.75 | $31.75 | $31.75 | $29.27 | 1,853 |
2016-03-31 | $32.40 | $32.45 | $32.25 | $32.45 | $29.92 | 8,423 |
2016-03-30 | $32.63 | $33.25 | $32.63 | $32.75 | $30.19 | 1,946 |
2016-03-29 | $31.07 | $31.07 | $31.07 | $31.07 | $28.64 | 6,120 |
2016-03-28 | $31.07 | $31.07 | $31.07 | $31.07 | $28.64 | 0 |
2016-03-24 | $30.75 | $31.07 | $30.75 | $31.07 | $28.64 | 6,807 |
2016-03-23 | $31.34 | $31.34 | $31.34 | $31.34 | $28.89 | 3,535 |
2016-03-22 | $27.20 | $27.20 | $27.20 | $27.20 | $25.08 | 10,570 |
2016-03-21 | $27.20 | $27.20 | $27.20 | $27.20 | $25.08 | 29,588 |
2016-03-18 | $27.20 | $27.20 | $27.20 | $27.20 | $25.08 | 5,544 |
2016-03-17 | $27.20 | $27.20 | $27.20 | $27.20 | $25.08 | 5,113 |
2016-03-16 | $27.20 | $27.20 | $27.20 | $27.20 | $25.08 | 5,120 |
2016-03-15 | $27.11 | $27.20 | $27.11 | $27.20 | $25.08 | 6,005 |
2016-03-14 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-11 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-10 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-09 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-08 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-04 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-03 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-02 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-03-01 | $26.40 | $26.40 | $26.40 | $26.40 | $24.34 | 0 |
2016-02-29 | $26.35 | $26.40 | $26.35 | $26.40 | $24.34 | 413 |
2016-02-26 | $25.72 | $25.72 | $25.72 | $25.72 | $23.71 | 519 |
2016-02-25 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 60 |
2016-02-24 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-23 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 10,817 |
2016-02-22 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-19 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-18 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-17 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-16 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-12 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 997 |
2016-02-11 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-10 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-09 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-08 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-05 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 0 |
2016-02-04 | $28.89 | $28.89 | $28.89 | $28.89 | $26.63 | 675 |
2016-02-03 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 0 |
2016-02-02 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 0 |
2016-02-01 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 0 |
2016-01-29 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 0 |
2016-01-28 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 0 |
2016-01-27 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 0 |
2016-01-26 | $29.42 | $29.42 | $29.42 | $29.42 | $27.12 | 845 |
2016-01-25 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 41 |
2016-01-22 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 0 |
2016-01-21 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 0 |
2016-01-20 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 0 |
2016-01-19 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 0 |
2016-01-15 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 0 |
2016-01-14 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 0 |
2016-01-13 | $29.85 | $29.85 | $29.85 | $29.85 | $27.52 | 106 |
2016-01-12 | $30.01 | $30.01 | $30.01 | $30.01 | $27.67 | 343 |
2016-01-11 | $30.90 | $30.90 | $30.90 | $30.90 | $28.49 | 0 |
2016-01-08 | $30.90 | $30.90 | $30.90 | $30.90 | $28.49 | 0 |
2016-01-07 | $30.90 | $30.90 | $30.90 | $30.90 | $28.49 | 200 |
2016-01-06 | $32.00 | $32.00 | $32.00 | $32.00 | $29.50 | 0 |
2016-01-05 | $32.00 | $32.00 | $32.00 | $32.00 | $29.50 | 0 |
2016-01-04 | $32.00 | $32.00 | $32.00 | $32.00 | $29.50 | 184 |
2015-12-31 | $33.00 | $33.00 | $33.00 | $33.00 | $30.42 | 116 |
2015-12-30 | $33.47 | $33.47 | $33.47 | $33.47 | $30.86 | 405 |
2015-12-29 | $33.55 | $33.55 | $33.55 | $33.55 | $30.93 | 1,680 |
2015-12-28 | $34.25 | $34.25 | $34.25 | $34.25 | $31.58 | 0 |
2015-12-24 | $34.25 | $34.25 | $34.25 | $34.25 | $31.58 | 0 |
2015-12-23 | $34.25 | $34.25 | $34.25 | $34.25 | $31.58 | 0 |
2015-12-22 | $34.25 | $34.25 | $34.25 | $34.25 | $31.58 | 0 |
2015-12-21 | $34.25 | $34.25 | $34.25 | $34.25 | $31.58 | 938 |
2015-12-18 | $35.60 | $35.60 | $35.60 | $35.60 | $32.82 | 0 |
2015-12-17 | $35.60 | $35.60 | $35.60 | $35.60 | $32.82 | 0 |
2015-12-16 | $35.60 | $35.60 | $35.60 | $35.60 | $32.82 | 1,976 |
2015-12-15 | $35.60 | $35.60 | $35.60 | $35.60 | $32.82 | 1,436 |
2015-12-14 | $35.29 | $35.29 | $34.55 | $34.55 | $31.85 | 307 |
2015-12-11 | $35.82 | $36.00 | $35.82 | $36.00 | $33.19 | 402 |
2015-12-10 | $35.72 | $35.72 | $35.72 | $35.72 | $32.93 | 384 |
2015-12-09 | $37.00 | $37.00 | $37.00 | $37.00 | $34.11 | 1,368 |
2015-12-08 | $36.66 | $36.66 | $36.66 | $36.66 | $33.80 | 317 |
2015-12-07 | $35.00 | $35.00 | $35.00 | $35.00 | $32.27 | 0 |
2015-12-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.27 | 244 |
2015-12-03 | $34.55 | $34.55 | $34.55 | $34.55 | $31.86 | 0 |
2015-12-02 | $34.55 | $34.55 | $34.55 | $34.55 | $31.86 | 0 |
2015-12-01 | $34.55 | $34.55 | $34.55 | $34.55 | $31.86 | 456 |
2015-11-30 | $34.56 | $34.56 | $34.55 | $34.55 | $31.86 | 456 |
2015-11-27 | $34.83 | $34.83 | $34.83 | $34.83 | $32.11 | 114 |
2015-11-25 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 88 |
2015-11-24 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 210 |
2015-11-23 | $33.50 | $33.50 | $33.50 | $33.50 | $30.89 | 0 |
2015-11-20 | $33.50 | $33.50 | $33.50 | $33.50 | $30.89 | 111 |
2015-11-19 | $33.35 | $33.35 | $33.35 | $33.35 | $30.75 | 0 |
2015-11-18 | $33.35 | $33.35 | $33.35 | $33.35 | $30.75 | 116 |
2015-11-17 | $33.35 | $33.35 | $33.35 | $33.35 | $30.75 | 0 |
2015-11-16 | $33.35 | $33.35 | $33.35 | $33.35 | $30.75 | 390 |
2015-11-13 | $33.00 | $33.00 | $33.00 | $33.00 | $30.42 | 2,978 |
2015-11-12 | $33.51 | $33.51 | $33.51 | $33.51 | $30.90 | 336 |
2015-11-11 | $33.16 | $33.16 | $33.16 | $33.16 | $30.57 | 3,446 |
2015-11-10 | $32.44 | $32.44 | $32.44 | $32.44 | $29.91 | 919 |
2015-11-09 | $32.70 | $32.70 | $32.70 | $32.70 | $30.15 | 716 |
2015-11-06 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 0 |
2015-11-05 | $32.50 | $32.50 | $32.50 | $32.50 | $29.96 | 3,317 |
2015-11-04 | $32.30 | $32.30 | $32.30 | $32.30 | $29.78 | 0 |
2015-11-03 | $32.55 | $32.55 | $32.30 | $32.30 | $29.78 | 2,680 |
2015-11-02 | $36.80 | $36.80 | $36.80 | $36.80 | $33.93 | 1,827 |
2015-10-30 | $36.04 | $36.04 | $36.04 | $36.04 | $33.23 | 0 |
2015-10-29 | $36.04 | $36.04 | $36.04 | $36.04 | $33.23 | 0 |
2015-10-28 | $36.04 | $36.04 | $36.04 | $36.04 | $33.23 | 0 |
2015-10-27 | $36.04 | $36.04 | $36.04 | $36.04 | $33.23 | 0 |
2015-10-26 | $36.04 | $36.04 | $36.04 | $36.04 | $33.23 | 0 |
2015-10-23 | $36.04 | $36.04 | $36.04 | $36.04 | $33.23 | 0 |
2015-10-22 | $36.04 | $36.04 | $36.04 | $36.04 | $33.23 | 0 |
2015-10-21 | $36.09 | $36.09 | $36.04 | $36.04 | $33.23 | 2,181 |
2015-10-20 | $34.30 | $34.30 | $34.30 | $34.30 | $31.62 | 466 |
2015-10-19 | $34.30 | $34.30 | $34.30 | $34.30 | $31.62 | 0 |
2015-10-16 | $34.30 | $34.30 | $34.30 | $34.30 | $31.62 | 0 |
2015-10-15 | $34.30 | $34.30 | $34.30 | $34.30 | $31.62 | 0 |
2015-10-14 | $34.30 | $34.30 | $34.30 | $34.30 | $31.62 | 0 |
2015-10-13 | $34.30 | $34.30 | $34.30 | $34.30 | $31.62 | 0 |
2015-10-12 | $34.38 | $34.38 | $34.30 | $34.30 | $31.62 | 1,008 |
2015-10-09 | $33.75 | $33.75 | $33.75 | $33.75 | $31.12 | 260 |
2015-10-08 | $34.00 | $34.00 | $34.00 | $34.00 | $31.35 | 0 |
2015-10-07 | $34.00 | $34.00 | $34.00 | $34.00 | $31.35 | 43 |
2015-10-06 | $34.00 | $34.00 | $34.00 | $34.00 | $31.35 | 0 |
2015-10-05 | $34.00 | $34.00 | $34.00 | $34.00 | $31.35 | 0 |
2015-10-02 | $34.00 | $34.00 | $34.00 | $34.00 | $31.35 | 169 |
2015-10-01 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-30 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-29 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-28 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-25 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-24 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-23 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-22 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 0 |
2015-09-21 | $33.25 | $33.25 | $33.25 | $33.25 | $30.66 | 550 |
2015-09-18 | $33.65 | $33.65 | $33.65 | $33.65 | $31.02 | 0 |
2015-09-17 | $33.65 | $33.65 | $33.65 | $33.65 | $31.02 | 0 |
2015-09-16 | $33.65 | $33.65 | $33.65 | $33.65 | $31.02 | 542 |
2015-09-15 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 0 |
2015-09-14 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 0 |
2015-09-11 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 0 |
2015-09-10 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 0 |
2015-09-09 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 0 |
2015-09-08 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 250 |
2015-09-04 | $35.25 | $35.25 | $35.25 | $35.25 | $32.50 | 0 |
2015-09-03 | $35.25 | $35.25 | $35.25 | $35.25 | $32.50 | 0 |
2015-09-02 | $35.25 | $35.25 | $35.25 | $35.25 | $32.50 | 0 |
2015-09-01 | $35.25 | $35.25 | $35.25 | $35.25 | $32.50 | 229 |
2015-08-31 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 0 |
2015-08-28 | $35.20 | $35.20 | $35.20 | $35.20 | $32.45 | 114 |
2015-08-27 | $35.44 | $35.44 | $35.44 | $35.44 | $32.68 | 250 |
2015-08-26 | $35.60 | $35.60 | $35.60 | $35.60 | $32.82 | 437 |
2015-08-25 | $33.75 | $33.75 | $33.75 | $33.75 | $31.12 | 0 |
2015-08-24 | $33.75 | $33.75 | $33.75 | $33.75 | $31.12 | 1,254 |
2015-08-21 | $36.50 | $36.50 | $36.50 | $36.50 | $33.65 | 800 |
2015-08-20 | $37.15 | $37.15 | $37.15 | $37.15 | $34.25 | 0 |
2015-08-19 | $37.15 | $37.15 | $37.15 | $37.15 | $34.25 | 100 |
2015-08-18 | $39.80 | $39.80 | $39.80 | $39.80 | $36.69 | 2 |
2015-08-17 | $40.80 | $40.80 | $39.80 | $39.80 | $36.69 | 931 |
2015-08-14 | $43.00 | $43.00 | $43.00 | $43.00 | $39.64 | 0 |
2015-08-13 | $43.00 | $43.00 | $43.00 | $43.00 | $39.64 | 0 |
2015-08-12 | $43.00 | $43.00 | $43.00 | $43.00 | $39.64 | 1,000 |
2015-08-11 | $43.31 | $43.31 | $43.31 | $43.31 | $39.93 | 0 |
2015-08-10 | $43.31 | $43.31 | $43.31 | $43.31 | $39.93 | 0 |
2015-08-07 | $43.31 | $43.31 | $43.31 | $43.31 | $39.93 | 0 |
2015-08-06 | $43.31 | $43.31 | $43.31 | $43.31 | $39.93 | 258 |
2015-08-05 | $43.89 | $43.89 | $43.89 | $43.89 | $40.46 | 30,557 |
2015-08-04 | $42.70 | $43.15 | $42.70 | $43.00 | $39.64 | 1,028 |
2015-08-03 | $43.15 | $43.15 | $43.15 | $43.15 | $39.78 | 0 |
2015-07-31 | $43.15 | $43.15 | $43.15 | $43.15 | $39.78 | 0 |
2015-07-30 | $43.15 | $43.15 | $43.15 | $43.15 | $39.78 | 0 |
2015-07-29 | $43.15 | $43.15 | $43.15 | $43.15 | $39.78 | 0 |
2015-07-28 | $43.15 | $43.15 | $43.15 | $43.15 | $39.78 | 0 |
2015-07-27 | $43.15 | $43.15 | $43.15 | $43.15 | $39.78 | 0 |
2015-07-24 | $43.15 | $43.15 | $43.15 | $43.15 | $39.78 | 393 |
2015-07-23 | $43.00 | $43.05 | $43.00 | $43.00 | $39.64 | 24,550 |
2015-07-22 | $43.26 | $43.26 | $43.00 | $43.00 | $39.64 | 8,020 |
2015-07-21 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 4,456 |
2015-07-20 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-17 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-16 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-15 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-14 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-13 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-10 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-09 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-08 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-07 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-06 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-02 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-07-01 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-30 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-29 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-26 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-25 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-24 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-23 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-22 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-19 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-18 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-17 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 70 |
2015-06-16 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-15 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-12 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-11 | $40.00 | $40.00 | $40.00 | $40.00 | $36.88 | 0 |
2015-06-10 | $40.85 | $40.85 | $40.00 | $40.00 | $36.88 | 780 |
2015-06-09 | $37.93 | $37.93 | $37.93 | $37.93 | $34.97 | 0 |
2015-06-08 | $37.93 | $37.93 | $37.93 | $37.93 | $34.97 | 0 |
2015-06-05 | $37.93 | $37.93 | $37.93 | $37.93 | $34.97 | 4,877 |
2015-06-04 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-06-03 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 1,560 |
2015-06-02 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-06-01 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-29 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-28 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-27 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-26 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-22 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-21 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-20 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-19 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-18 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
2015-05-15 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 150 |
2015-05-14 | $33.70 | $33.70 | $33.70 | $33.70 | $31.07 | 0 |
Clarkson (CKNHF) News Headlines
Recent Clarkson (CKNHF) News
Similar Companies to Clarkson (CKNHF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
SPT Energy Group Inc | SEGYY | -- | -- | -- |
Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
Core Alternative ETF | CCOR | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |