Konami Holdings Corporation (KNMCY) Exchange: PINK
Data as of Dec. 5, 2024
$63.62 ($-0.29) -0.45%
Konami Holdings Corporation - Daily Information
Click for more stock information on Konami Holdings Corporation.Daily Information | Data |
---|---|
Date | Dec. 5, 2024 |
Open | $63.86 |
Previous Close | $63.62 |
High | $63.86 |
Low | $63.62 |
Adjusted Open | $63.86 |
Previous Adjusted Close | $63.62 |
Adjusted High | $63.86 |
Adjusted Low | $63.62 |
About Konami Holdings Corporation (KNMCY)
Konami Holdings
Invest in Konami Holdings Corporation (KNMCY)
Historical Stock Data for Konami Holdings Corporation (KNMCY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2021-01-28 | $63.86 | $63.86 | $63.62 | $63.62 | $63.62 | 774 |
2021-01-27 | $65.79 | $65.79 | $63.91 | $63.91 | $63.91 | 541 |
2021-01-26 | $65.42 | $65.42 | $64.17 | $64.17 | $64.17 | 977 |
2021-01-25 | $65.42 | $65.42 | $63.45 | $64.22 | $64.22 | 931 |
2021-01-22 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 313 |
2021-01-21 | $64.15 | $64.15 | $64.15 | $64.15 | $64.15 | 1,040 |
2021-01-20 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 16 |
2021-01-19 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 14 |
2021-01-15 | $62.68 | $62.68 | $62.68 | $62.68 | $62.68 | 1,029 |
2021-01-14 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 18 |
2021-01-13 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 18 |
2021-01-12 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 49 |
2021-01-11 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 29 |
2021-01-08 | $57.00 | $57.28 | $57.00 | $57.28 | $57.28 | 931 |
2021-01-07 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 36 |
2021-01-06 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 52 |
2021-01-05 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 82 |
2021-01-04 | $56.10 | $56.10 | $56.10 | $56.10 | $56.10 | 93 |
2020-12-31 | $57.66 | $57.66 | $55.75 | $56.10 | $56.10 | 2,874 |
2020-12-30 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 3,014 |
2020-12-29 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 118 |
2020-12-28 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 53 |
2020-12-24 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 1,942 |
2020-12-23 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 61 |
2020-12-22 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 4 |
2020-12-21 | $56.21 | $56.21 | $56.21 | $56.21 | $56.21 | 374 |
2020-12-18 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 426 |
2020-12-17 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 51 |
2020-12-16 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 147 |
2020-12-15 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 43 |
2020-12-14 | $56.75 | $56.75 | $56.75 | $56.75 | $56.75 | 1,327 |
2020-12-11 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 47 |
2020-12-10 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 18 |
2020-12-09 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 2 |
2020-12-08 | $56.00 | $57.16 | $56.00 | $57.16 | $57.16 | 504 |
2020-12-07 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 167 |
2020-12-04 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 1,967 |
2020-12-03 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 14 |
2020-12-02 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 2 |
2020-12-01 | $53.71 | $53.71 | $53.71 | $53.71 | $53.71 | 146 |
2020-11-30 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 30 |
2020-11-27 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 0 |
2020-11-25 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 87 |
2020-11-24 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 53 |
2020-11-23 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 0 |
2020-11-20 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 53 |
2020-11-19 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 39 |
2020-11-18 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 80 |
2020-11-17 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 388 |
2020-11-16 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 48 |
2020-11-13 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 99 |
2020-11-12 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 2 |
2020-11-11 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 260 |
2020-11-10 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 137 |
2020-11-09 | $48.07 | $48.07 | $48.07 | $48.07 | $48.07 | 141 |
2020-11-06 | $46.84 | $48.35 | $46.84 | $48.05 | $48.05 | 2,299 |
2020-11-05 | $45.49 | $46.04 | $45.49 | $46.04 | $46.04 | 4,368 |
2020-11-04 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 2 |
2020-11-03 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 6 |
2020-11-02 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 7 |
2020-10-30 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 1 |
2020-10-29 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 35 |
2020-10-28 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 100 |
2020-10-27 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 3 |
2020-10-26 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 16 |
2020-10-23 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
2020-10-22 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
2020-10-21 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 5 |
2020-10-20 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 182 |
2020-10-19 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 91 |
2020-10-16 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 35 |
2020-10-15 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 2 |
2020-10-14 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 4 |
2020-10-13 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 18 |
2020-10-12 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 0 |
2020-10-09 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 31 |
2020-10-08 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 55 |
2020-10-07 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 25 |
2020-10-06 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 33 |
2020-10-05 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 243 |
2020-10-02 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 38 |
2020-10-01 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 0 |
2020-09-30 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 13 |
2020-09-29 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 51 |
2020-09-28 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 60 |
2020-09-25 | $40.87 | $41.33 | $40.87 | $41.33 | $41.33 | 1,350 |
2020-09-24 | $40.24 | $40.24 | $40.24 | $40.24 | $40.24 | 527 |
2020-09-23 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 4 |
2020-09-22 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 145 |
2020-09-21 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 10 |
2020-09-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 4 |
2020-09-17 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 269 |
2020-09-16 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 654 |
2020-09-15 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 9 |
2020-09-14 | $41.75 | $41.91 | $41.75 | $41.91 | $41.91 | 452 |
2020-09-11 | $42.70 | $42.70 | $42.23 | $42.23 | $42.23 | 1,069 |
2020-09-10 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 22 |
2020-09-09 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 35 |
2020-09-08 | $40.00 | $40.00 | $39.88 | $40.00 | $40.00 | 1,454 |
2020-09-04 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 9 |
2020-09-03 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 60 |
2020-09-02 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 30 |
2020-09-01 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
2020-08-31 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 22 |
2020-08-28 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 240 |
2020-08-27 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 94 |
2020-08-26 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 166 |
2020-08-25 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 165 |
2020-08-24 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 14 |
2020-08-21 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 74 |
2020-08-20 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 1 |
2020-08-19 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 8 |
2020-08-18 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 7 |
2020-08-17 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 18 |
2020-08-14 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 52 |
2020-08-13 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 24 |
2020-08-12 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 78 |
2020-08-11 | $36.25 | $36.25 | $36.20 | $36.20 | $36.20 | 1,079 |
2020-08-10 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 0 |
2020-08-07 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 1 |
2020-08-06 | $36.13 | $36.69 | $36.13 | $36.69 | $36.69 | 905 |
2020-08-05 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 44 |
2020-08-04 | $33.37 | $33.43 | $33.37 | $33.43 | $33.43 | 502 |
2020-08-03 | $31.21 | $31.97 | $31.21 | $31.97 | $31.97 | 575 |
2020-07-31 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 200 |
2020-07-30 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 216 |
2020-07-29 | $31.75 | $32.30 | $31.75 | $32.11 | $32.11 | 5,400 |
2020-07-28 | $31.90 | $32.00 | $31.90 | $31.91 | $31.91 | 4,200 |
2020-07-27 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 44 |
2020-07-24 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 92 |
2020-07-23 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 127 |
2020-07-22 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 52 |
2020-07-21 | $31.53 | $31.93 | $31.53 | $31.89 | $31.89 | 3,572 |
2020-07-20 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 312 |
2020-07-17 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 80 |
2020-07-16 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 200 |
2020-07-15 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 100 |
2020-07-14 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 220 |
2020-07-13 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 330 |
2020-07-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 5,600 |
2020-07-09 | $31.07 | $31.70 | $30.48 | $30.90 | $30.90 | 2,700 |
2020-07-08 | $31.02 | $31.11 | $31.02 | $31.11 | $31.11 | 850 |
2020-07-07 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 80 |
2020-07-06 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 2,000 |
2020-07-02 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 50 |
2020-07-01 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 40 |
2020-06-30 | $33.42 | $33.42 | $33.37 | $33.37 | $33.37 | 460 |
2020-06-29 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 16 |
2020-06-26 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 7 |
2020-06-25 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 611 |
2020-06-24 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 6 |
2020-06-23 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 217 |
2020-06-22 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 119 |
2020-06-19 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 54 |
2020-06-18 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 149 |
2020-06-17 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 8 |
2020-06-16 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 13 |
2020-06-15 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 144 |
2020-06-12 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 477 |
2020-06-11 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 39 |
2020-06-10 | $36.71 | $36.71 | $35.72 | $35.72 | $35.72 | 509 |
2020-06-09 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 20 |
2020-06-08 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 407 |
2020-06-05 | $35.50 | $35.74 | $35.50 | $35.74 | $35.74 | 1,759 |
2020-06-04 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 59 |
2020-06-03 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 1,104 |
2020-06-02 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 81 |
2020-06-01 | $35.20 | $35.30 | $35.20 | $35.30 | $35.30 | 1,821 |
2020-05-29 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 30 |
2020-05-28 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 68 |
2020-05-27 | $35.47 | $35.47 | $35.20 | $35.20 | $35.20 | 544 |
2020-05-26 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 438 |
2020-05-22 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 308 |
2020-05-21 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 279 |
2020-05-20 | $33.02 | $33.04 | $32.69 | $32.72 | $32.72 | 5,668 |
2020-05-19 | $33.33 | $33.33 | $32.88 | $32.97 | $32.97 | 8,399 |
2020-05-18 | $32.26 | $32.47 | $32.02 | $32.47 | $32.47 | 3,730 |
2020-05-15 | $30.62 | $32.11 | $30.62 | $31.70 | $31.70 | 2,858 |
2020-05-14 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 330 |
2020-05-13 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 305 |
2020-05-12 | $33.35 | $33.35 | $33.00 | $33.00 | $33.00 | 2,092 |
2020-05-11 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 556 |
2020-05-08 | $32.00 | $32.19 | $31.93 | $32.19 | $32.19 | 840 |
2020-05-07 | $31.74 | $32.12 | $31.73 | $32.12 | $32.12 | 805 |
2020-05-06 | $31.12 | $31.35 | $31.12 | $31.34 | $31.34 | 3,773 |
2020-05-05 | $31.80 | $31.80 | $31.78 | $31.78 | $31.78 | 789 |
2020-05-04 | $31.56 | $31.56 | $30.86 | $31.30 | $31.30 | 1,386 |
2020-05-01 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 385 |
2020-04-30 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 210 |
2020-04-29 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 250 |
2020-04-28 | $33.44 | $33.44 | $33.29 | $33.29 | $33.29 | 503 |
2020-04-27 | $31.34 | $31.90 | $31.34 | $31.90 | $31.90 | 1,478 |
2020-04-24 | $30.20 | $31.09 | $30.20 | $31.09 | $31.09 | 566 |
2020-04-23 | $31.05 | $31.05 | $30.76 | $30.80 | $30.80 | 2,167 |
2020-04-22 | $30.21 | $30.21 | $30.20 | $30.20 | $30.20 | 1,051 |
2020-04-21 | $29.99 | $29.99 | $29.37 | $29.37 | $29.37 | 4,437 |
2020-04-20 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 940 |
2020-04-17 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 96 |
2020-04-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 1,705 |
2020-04-15 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 118 |
2020-04-14 | $29.33 | $29.50 | $29.33 | $29.49 | $29.49 | 1,079 |
2020-04-13 | $29.00 | $29.00 | $28.89 | $28.89 | $28.89 | 583 |
2020-04-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 207 |
2020-04-08 | $29.50 | $29.50 | $29.05 | $29.05 | $29.05 | 760 |
2020-04-07 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 105 |
2020-04-06 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 497 |
2020-04-03 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 45 |
2020-04-02 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 240 |
2020-04-01 | $28.55 | $29.60 | $28.55 | $29.60 | $29.60 | 542 |
2020-03-31 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 4 |
2020-03-30 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 3,394 |
2020-03-27 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 136 |
2020-03-26 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 206 |
2020-03-25 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 365 |
2020-03-24 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 110 |
2020-03-23 | $26.17 | $26.17 | $24.23 | $24.23 | $24.23 | 958 |
2020-03-20 | $21.67 | $23.50 | $21.67 | $23.50 | $23.50 | 1,143 |
2020-03-19 | $24.33 | $24.33 | $23.78 | $24.03 | $24.03 | 3,562 |
2020-03-18 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 97 |
2020-03-17 | $25.97 | $25.97 | $25.77 | $25.77 | $25.77 | 360 |
2020-03-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 531 |
2020-03-13 | $28.17 | $28.17 | $27.97 | $28.17 | $28.17 | 1,452 |
2020-03-12 | $30.20 | $30.20 | $29.17 | $30.00 | $30.00 | 750 |
2020-03-11 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 27 |
2020-03-10 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 1,088 |
2020-03-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 78 |
2020-03-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 159 |
2020-03-05 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 233 |
2020-03-04 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 382 |
2020-03-03 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 94 |
2020-03-02 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 1,217 |
2020-02-28 | $35.00 | $35.17 | $35.00 | $35.17 | $35.17 | 512 |
2020-02-27 | $36.00 | $36.00 | $35.96 | $35.96 | $35.96 | 360 |
2020-02-26 | $37.35 | $37.35 | $37.35 | $37.35 | $37.35 | 70 |
2020-02-25 | $37.43 | $37.43 | $37.35 | $37.35 | $37.35 | 352 |
2020-02-24 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 1,191 |
2020-02-21 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 43 |
2020-02-20 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 228 |
2020-02-19 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 38 |
2020-02-18 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 215 |
2020-02-14 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 226 |
2020-02-13 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 17 |
2020-02-12 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 334 |
2020-02-11 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 958 |
2020-02-10 | $40.09 | $40.13 | $40.09 | $40.13 | $40.13 | 256 |
2020-02-07 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 265 |
2020-02-06 | $40.53 | $40.53 | $40.52 | $40.52 | $40.52 | 325 |
2020-02-05 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 967 |
2020-02-04 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 241 |
2020-02-03 | $37.51 | $38.02 | $37.51 | $38.02 | $38.02 | 356 |
2020-01-31 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 106 |
2020-01-30 | $40.92 | $40.92 | $40.60 | $40.60 | $40.60 | 1,262 |
2020-01-29 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 50 |
2020-01-28 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 410 |
2020-01-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 207 |
2020-01-24 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 99 |
2020-01-23 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 69 |
2020-01-22 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 3,592 |
2020-01-21 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 25 |
2020-01-17 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 10 |
2020-01-16 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 7 |
2020-01-15 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 31 |
2020-01-14 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 19 |
2020-01-13 | $40.72 | $40.80 | $40.72 | $40.80 | $40.80 | 802 |
2020-01-10 | $41.50 | $41.50 | $40.80 | $40.80 | $40.80 | 1,594 |
2020-01-09 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 37 |
2020-01-08 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 39 |
2020-01-07 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 62 |
2020-01-06 | $41.63 | $41.63 | $41.31 | $41.31 | $41.31 | 929 |
2020-01-03 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 442 |
2020-01-02 | $40.56 | $41.18 | $40.56 | $41.18 | $41.18 | 1,245 |
2019-12-31 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 147 |
2019-12-30 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
2019-12-27 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 10 |
2019-12-26 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 140 |
2019-12-24 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 51 |
2019-12-23 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 221 |
2019-12-20 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 3 |
2019-12-19 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 132 |
2019-12-18 | $40.86 | $41.05 | $40.86 | $41.05 | $41.05 | 3,569 |
2019-12-17 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 1 |
2019-12-16 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 104 |
2019-12-13 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 7 |
2019-12-12 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 12 |
2019-12-11 | $43.62 | $43.62 | $43.62 | $43.62 | $43.62 | 324 |
2019-12-10 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 1 |
2019-12-09 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 1 |
2019-12-06 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 27 |
2019-12-05 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 95 |
2019-12-04 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 1 |
2019-12-03 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 6 |
2019-12-02 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 11 |
2019-11-29 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 0 |
2019-11-27 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 39 |
2019-11-26 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 2 |
2019-11-25 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 24 |
2019-11-22 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 40 |
2019-11-21 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 174 |
2019-11-20 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 40 |
2019-11-19 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 276 |
2019-11-18 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 38 |
2019-11-15 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 20 |
2019-11-14 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 130 |
2019-11-13 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 131 |
2019-11-12 | $42.91 | $42.91 | $42.90 | $42.90 | $42.90 | 529 |
2019-11-11 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 89 |
2019-11-08 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 128 |
2019-11-07 | $41.65 | $41.65 | $40.93 | $40.93 | $40.93 | 507 |
2019-11-06 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 8 |
2019-11-05 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 50 |
2019-11-04 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 0 |
2019-11-01 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 2 |
2019-10-31 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 265 |
2019-10-30 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 334 |
2019-10-29 | $44.77 | $44.77 | $44.77 | $44.77 | $44.77 | 351 |
2019-10-28 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 81 |
2019-10-25 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 21 |
2019-10-24 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 1,027 |
2019-10-23 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 1 |
2019-10-22 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 13 |
2019-10-21 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 2 |
2019-10-18 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 24 |
2019-10-17 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 63 |
2019-10-16 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 0 |
2019-10-15 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 131 |
2019-10-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
2019-10-11 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 1 |
2019-10-10 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 219 |
2019-10-09 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 20 |
2019-10-08 | $46.77 | $46.78 | $46.77 | $46.78 | $46.78 | 1,108 |
2019-10-07 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 189 |
2019-10-04 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 1 |
2019-10-03 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 9 |
2019-10-02 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 42 |
2019-10-01 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 3 |
2019-09-30 | $48.33 | $48.33 | $48.33 | $48.33 | $48.33 | 262 |
2019-09-27 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 0 |
2019-09-26 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 2 |
2019-09-25 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 23 |
2019-09-24 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 23 |
2019-09-23 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 4 |
2019-09-20 | $47.68 | $47.68 | $47.55 | $47.55 | $47.55 | 503 |
2019-09-19 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 135 |
2019-09-18 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 0 |
2019-09-17 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 85 |
2019-09-16 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 115 |
2019-09-13 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 602 |
2019-09-12 | $44.89 | $45.22 | $44.89 | $45.22 | $45.22 | 1,193 |
2019-09-11 | $45.77 | $45.77 | $45.77 | $45.77 | $45.77 | 3 |
2019-09-10 | $44.89 | $46.05 | $44.89 | $45.77 | $45.77 | 7,803 |
2019-09-09 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 166 |
2019-09-06 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 31 |
2019-09-05 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 386 |
2019-09-04 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 2 |
2019-09-03 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 8 |
2019-08-30 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 10 |
2019-08-29 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 145 |
2019-08-28 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 0 |
2019-08-27 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 9 |
2019-08-26 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 25 |
2019-08-23 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 7 |
2019-08-22 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 40 |
2019-08-21 | $44.17 | $44.17 | $43.40 | $43.40 | $43.40 | 1,973 |
2019-08-20 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 203 |
2019-08-19 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 32 |
2019-08-16 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 326 |
2019-08-15 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 78 |
2019-08-14 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 2 |
2019-08-13 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 35 |
2019-08-12 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 217 |
2019-08-09 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 6 |
2019-08-08 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
2019-08-07 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 128 |
2019-08-06 | $42.38 | $42.38 | $42.12 | $42.12 | $42.12 | 357 |
2019-08-05 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 19 |
2019-08-02 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 840 |
2019-08-01 | $41.53 | $41.82 | $40.95 | $40.95 | $40.95 | 559 |
2019-07-31 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 7 |
2019-07-30 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 39 |
2019-07-29 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 1 |
2019-07-26 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 62 |
2019-07-25 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 2 |
2019-07-24 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 123 |
2019-07-23 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 152 |
2019-07-22 | $43.55 | $43.55 | $43.55 | $43.55 | $43.55 | 128 |
2019-07-19 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 17 |
2019-07-18 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 1,061 |
2019-07-17 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 3 |
2019-07-16 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 0 |
2019-07-15 | $44.41 | $44.42 | $44.41 | $44.42 | $44.42 | 1,042 |
2019-07-12 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 220 |
2019-07-11 | $44.69 | $44.69 | $44.69 | $44.69 | $44.69 | 6 |
2019-07-10 | $45.90 | $45.90 | $44.69 | $44.69 | $44.69 | 3,330 |
2019-07-09 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 0 |
2019-07-08 | $44.92 | $44.92 | $44.92 | $44.92 | $44.92 | 422 |
2019-07-05 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 54 |
2019-07-03 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 14 |
2019-07-02 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 16 |
2019-07-01 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 230 |
2019-06-28 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 0 |
2019-06-27 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 129 |
2019-06-26 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 116 |
2019-06-25 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 4 |
2019-06-24 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 40 |
2019-06-21 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 3 |
2019-06-20 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 22 |
2019-06-19 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 8 |
2019-06-18 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 60 |
2019-06-17 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 110 |
2019-06-14 | $46.65 | $46.65 | $46.65 | $46.65 | $46.65 | 34 |
2019-06-13 | $46.61 | $46.65 | $46.61 | $46.65 | $46.65 | 1,261 |
2019-06-12 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 7 |
2019-06-11 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 3 |
2019-06-10 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 111 |
2019-06-07 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 17 |
2019-06-06 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 52 |
2019-06-05 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 51 |
2019-06-04 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 6 |
2019-06-03 | $47.64 | $47.64 | $47.64 | $47.64 | $47.64 | 101 |
2019-05-31 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 21 |
2019-05-30 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 144 |
2019-05-29 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 2 |
2019-05-28 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 355 |
2019-05-24 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 564 |
2019-05-23 | $47.03 | $47.40 | $47.03 | $47.40 | $47.40 | 2,605 |
2019-05-22 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 16 |
2019-05-21 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 1 |
2019-05-20 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 102 |
2019-05-17 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 46 |
2019-05-16 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 32 |
2019-05-15 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 5 |
2019-05-14 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 49 |
2019-05-13 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 13 |
2019-05-10 | $44.61 | $44.61 | $44.61 | $44.61 | $44.61 | 122 |
2019-05-09 | $43.20 | $44.61 | $43.20 | $44.61 | $44.61 | 1,101 |
2019-05-08 | $43.95 | $43.95 | $43.95 | $43.95 | $43.95 | 230 |
2019-05-07 | $44.85 | $44.85 | $44.85 | $44.85 | $44.85 | 555 |
2019-05-06 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 64 |
2019-05-03 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 60 |
2019-05-02 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 5 |
2019-05-01 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 82 |
2019-04-30 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 209 |
2019-04-29 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 27 |
2019-04-26 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 260 |
2019-04-25 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 46 |
2019-04-24 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 71 |
2019-04-23 | $45.80 | $45.80 | $45.80 | $45.80 | $45.80 | 162 |
2019-04-22 | $44.71 | $45.80 | $44.71 | $45.80 | $45.80 | 672 |
2019-04-18 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 2 |
2019-04-17 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 60 |
2019-04-16 | $43.45 | $43.65 | $43.45 | $43.65 | $43.65 | 1,053 |
2019-04-15 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 44 |
2019-04-12 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 12 |
2019-04-11 | $42.13 | $42.75 | $42.13 | $42.62 | $42.62 | 3,108 |
2019-04-10 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 1 |
2019-04-09 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 1 |
2019-04-08 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 61 |
2019-04-05 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 41 |
2019-04-04 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 65 |
2019-04-03 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 15 |
2019-04-02 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 16 |
2019-04-01 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 55 |
2019-03-29 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 11 |
2019-03-28 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 702 |
2019-03-27 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
2019-03-26 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 158 |
2019-03-25 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 31 |
2019-03-22 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 1 |
2019-03-21 | $42.68 | $42.68 | $42.68 | $42.68 | $42.68 | 104 |
2019-03-20 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 266 |
2019-03-18 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 25 |
2019-03-15 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 19 |
2019-03-14 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 132 |
2019-03-13 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 22 |
2019-03-12 | $41.41 | $42.05 | $41.41 | $42.05 | $42.05 | 335 |
2019-03-11 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 34 |
2019-03-08 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 122 |
2019-03-07 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 19 |
2019-03-06 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 640 |
2019-03-05 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 63 |
2019-03-04 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 57 |
2019-03-01 | $41.35 | $41.35 | $41.35 | $41.35 | $41.35 | 0 |
2019-02-28 | $42.00 | $42.00 | $41.35 | $41.35 | $41.35 | 657 |
2019-02-27 | $41.91 | $42.00 | $41.40 | $41.40 | $41.40 | 11,480 |
2019-02-26 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 100 |
2019-02-25 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 159 |
2019-02-22 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 98 |
2019-02-21 | $40.00 | $40.00 | $39.96 | $39.96 | $39.96 | 399 |
2019-02-20 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 507 |
2019-02-19 | $40.44 | $40.89 | $40.44 | $40.70 | $40.70 | 1,900 |
2019-02-15 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 12 |
2019-02-14 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 463 |
2019-02-13 | $39.79 | $39.79 | $39.79 | $39.79 | $39.79 | 356 |
2019-02-12 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 221 |
2019-02-11 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 3 |
2019-02-08 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 54 |
2019-02-07 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 30 |
2019-02-06 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 115 |
2019-02-05 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 24 |
2019-02-04 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 94 |
2019-02-01 | $42.28 | $42.28 | $41.74 | $41.74 | $41.74 | 693 |
2019-01-31 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 74 |
2019-01-30 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 71 |
2019-01-29 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 126 |
2019-01-28 | $45.79 | $46.56 | $45.79 | $46.56 | $46.56 | 787 |
2019-01-25 | $46.10 | $46.25 | $45.39 | $46.03 | $46.03 | 24,892 |
2019-01-24 | $46.93 | $46.93 | $46.93 | $46.93 | $46.93 | 552 |
2019-01-23 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 200 |
2019-01-22 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 269 |
2019-01-18 | $46.03 | $46.35 | $46.03 | $46.35 | $46.35 | 4,409 |
2019-01-17 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 45 |
2019-01-16 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 26 |
2019-01-15 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 79 |
2019-01-14 | $45.56 | $45.56 | $45.56 | $45.56 | $45.56 | 98 |
2019-01-11 | $44.76 | $45.56 | $44.76 | $45.56 | $45.56 | 2,727 |
2019-01-10 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 59 |
2019-01-09 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 443 |
2019-01-08 | $45.00 | $45.35 | $45.00 | $45.35 | $45.35 | 2,009 |
2019-01-07 | $44.26 | $44.65 | $44.26 | $44.63 | $44.63 | 2,921 |
2019-01-04 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 23 |
2019-01-03 | $43.46 | $43.65 | $43.20 | $43.40 | $43.40 | 1,105 |
2019-01-02 | $43.15 | $43.45 | $43.15 | $43.40 | $43.40 | 537 |
2018-12-31 | $43.10 | $43.14 | $42.97 | $43.14 | $43.14 | 811 |
2018-12-28 | $43.40 | $43.40 | $42.70 | $43.00 | $43.00 | 12,127 |
2018-12-27 | $43.36 | $43.41 | $42.48 | $43.41 | $43.41 | 1,637 |
2018-12-26 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 155 |
2018-12-24 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 0 |
2018-12-21 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 113 |
2018-12-20 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 100 |
2018-12-19 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 479 |
2018-12-18 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 629 |
2018-12-17 | $42.98 | $43.10 | $42.98 | $42.99 | $42.99 | 1,073 |
2018-12-14 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 65 |
2018-12-13 | $42.99 | $42.99 | $42.69 | $42.69 | $42.69 | 829 |
2018-12-12 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 33 |
2018-12-11 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 473 |
2018-12-10 | $42.67 | $42.67 | $42.26 | $42.26 | $42.26 | 3,979 |
2018-12-07 | $44.52 | $44.52 | $44.13 | $44.13 | $44.13 | 384 |
2018-12-06 | $43.68 | $43.68 | $43.68 | $43.68 | $43.68 | 178 |
2018-12-04 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 637 |
2018-12-03 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 166 |
2018-11-30 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 54 |
2018-11-29 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 208 |
2018-11-28 | $46.03 | $46.03 | $45.64 | $45.76 | $45.76 | 979 |
2018-11-27 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 785 |
2018-11-26 | $45.03 | $45.03 | $45.03 | $45.03 | $45.03 | 253 |
2018-11-21 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 173 |
2018-11-20 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 84 |
2018-11-19 | $43.15 | $43.15 | $42.95 | $42.95 | $42.95 | 1,080 |
2018-11-16 | $42.77 | $43.14 | $42.77 | $42.91 | $42.91 | 2,486 |
2018-11-15 | $42.26 | $42.57 | $42.26 | $42.57 | $42.57 | 867 |
2018-11-14 | $42.26 | $42.26 | $42.26 | $42.26 | $42.26 | 530 |
2018-11-13 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 132 |
2018-11-12 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 19 |
2018-11-09 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 171 |
2018-11-08 | $44.30 | $44.30 | $44.30 | $44.30 | $44.30 | 372 |
2018-11-07 | $44.36 | $44.56 | $43.80 | $44.53 | $44.53 | 4,051 |
2018-11-06 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 298 |
2018-11-05 | $41.75 | $41.75 | $40.59 | $40.59 | $40.59 | 419 |
2018-11-02 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 97 |
2018-11-01 | $41.00 | $41.14 | $41.00 | $41.14 | $41.14 | 1,482 |
2018-10-31 | $38.14 | $38.14 | $38.10 | $38.10 | $38.10 | 1,159 |
2018-10-30 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 91 |
2018-10-29 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 860 |
2018-10-26 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 7 |
2018-10-25 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 500 |
2018-10-24 | $38.91 | $38.94 | $38.91 | $38.94 | $38.94 | 923 |
2018-10-23 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 135 |
2018-10-22 | $39.67 | $39.67 | $39.67 | $39.67 | $39.67 | 2 |
2018-10-19 | $40.15 | $40.15 | $39.67 | $39.67 | $39.67 | 300 |
2018-10-18 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 284 |
2018-10-17 | $40.91 | $40.91 | $40.55 | $40.55 | $40.55 | 606 |
2018-10-16 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 280 |
2018-10-15 | $40.06 | $40.06 | $40.06 | $40.06 | $40.06 | 79 |
2018-10-12 | $39.67 | $40.06 | $39.67 | $40.06 | $40.06 | 400 |
2018-10-11 | $37.71 | $37.71 | $37.70 | $37.70 | $37.70 | 707 |
2018-10-10 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 114 |
2018-10-09 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 300 |
2018-10-08 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 101 |
2018-10-05 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 206 |
2018-10-04 | $38.89 | $38.89 | $38.10 | $38.10 | $38.10 | 441 |
2018-10-03 | $39.48 | $39.48 | $39.48 | $39.48 | $39.48 | 88 |
2018-10-02 | $39.45 | $39.48 | $39.45 | $39.48 | $39.48 | 925 |
2018-10-01 | $40.01 | $40.01 | $38.95 | $39.97 | $39.97 | 13,601 |
2018-09-28 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 115 |
2018-09-27 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 300 |
2018-09-26 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 394 |
2018-09-25 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 458 |
2018-09-24 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 198 |
2018-09-21 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 84 |
2018-09-20 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 600 |
2018-09-19 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 89 |
2018-09-18 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 202 |
2018-09-17 | $37.79 | $38.08 | $37.79 | $38.08 | $38.08 | 929 |
2018-09-14 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 72 |
2018-09-13 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 67 |
2018-09-12 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 3 |
2018-09-11 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 14 |
2018-09-10 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 162 |
2018-09-07 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 130 |
2018-09-06 | $39.95 | $40.25 | $39.95 | $40.25 | $40.25 | 800 |
2018-09-05 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 260 |
2018-09-04 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 51 |
2018-08-31 | $41.74 | $41.74 | $41.74 | $41.74 | $41.74 | 324 |
2018-08-30 | $41.52 | $41.68 | $41.52 | $41.68 | $41.68 | 1,857 |
2018-08-29 | $43.25 | $43.25 | $41.28 | $42.12 | $42.12 | 974 |
2018-08-28 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 382 |
2018-08-27 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 88 |
2018-08-24 | $42.29 | $42.29 | $42.29 | $42.29 | $42.29 | 79 |
2018-08-23 | $42.82 | $42.82 | $42.29 | $42.29 | $42.29 | 1,048 |
2018-08-22 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 194 |
2018-08-21 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 118 |
2018-08-20 | $42.49 | $42.49 | $42.49 | $42.49 | $42.49 | 84 |
2018-08-17 | $42.50 | $42.50 | $42.49 | $42.49 | $42.49 | 363 |
2018-08-16 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 25 |
2018-08-15 | $42.85 | $42.85 | $42.00 | $42.00 | $42.00 | 505 |
2018-08-14 | $43.79 | $43.79 | $43.79 | $43.79 | $43.79 | 291 |
2018-08-13 | $43.77 | $43.77 | $43.77 | $43.77 | $43.77 | 425 |
2018-08-10 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 93 |
2018-08-09 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 400 |
2018-08-08 | $46.84 | $46.84 | $46.84 | $46.84 | $46.84 | 157 |
2018-08-07 | $47.58 | $47.58 | $47.58 | $47.58 | $47.58 | 152 |
2018-08-06 | $46.16 | $46.16 | $46.16 | $46.16 | $46.16 | 163 |
2018-08-03 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 16 |
2018-08-02 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 34 |
2018-08-01 | $46.35 | $46.42 | $46.35 | $46.42 | $46.42 | 770 |
2018-07-31 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 483 |
2018-07-30 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 700 |
2018-07-27 | $47.16 | $48.07 | $47.16 | $48.07 | $48.07 | 1,221 |
2018-07-26 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 108 |
2018-07-25 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 73 |
2018-07-24 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 72 |
2018-07-23 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 187 |
2018-07-20 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 22 |
2018-07-19 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 35 |
2018-07-18 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 69 |
2018-07-17 | $49.49 | $49.60 | $49.49 | $49.60 | $49.60 | 395 |
2018-07-16 | $49.48 | $49.48 | $49.48 | $49.48 | $49.48 | 20 |
2018-07-13 | $49.48 | $49.48 | $49.48 | $49.48 | $49.48 | 135 |
2018-07-12 | $47.31 | $47.85 | $46.94 | $47.85 | $47.85 | 825 |
2018-07-11 | $49.45 | $49.45 | $49.45 | $49.45 | $49.45 | 56 |
2018-07-10 | $49.47 | $49.47 | $49.45 | $49.45 | $49.45 | 233 |
2018-07-09 | $49.25 | $49.25 | $49.00 | $49.18 | $49.18 | 2,825 |
2018-07-06 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 28 |
2018-07-05 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 61 |
2018-07-03 | $48.22 | $48.22 | $48.22 | $48.22 | $48.22 | 213 |
2018-07-02 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 46 |
2018-06-29 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 102 |
2018-06-28 | $49.63 | $49.63 | $49.63 | $49.63 | $49.63 | 171 |
2018-06-27 | $49.61 | $49.63 | $49.61 | $49.63 | $49.63 | 696 |
2018-06-26 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 75 |
2018-06-25 | $51.67 | $51.67 | $51.67 | $51.67 | $51.67 | 19 |
2018-06-22 | $52.67 | $52.67 | $51.67 | $51.67 | $51.67 | 290 |
2018-06-21 | $50.98 | $51.01 | $50.98 | $51.01 | $51.01 | 492 |
2018-06-20 | $49.91 | $49.91 | $49.86 | $49.87 | $49.87 | 407 |
2018-06-19 | $49.94 | $49.94 | $49.94 | $49.94 | $49.94 | 270 |
2018-06-18 | $49.62 | $49.62 | $49.62 | $49.62 | $49.62 | 152 |
2018-06-15 | $49.92 | $49.92 | $49.03 | $49.03 | $49.03 | 204 |
2018-06-14 | $49.54 | $49.77 | $49.54 | $49.77 | $49.77 | 449 |
2018-06-13 | $48.39 | $48.39 | $48.39 | $48.39 | $48.39 | 38 |
2018-06-12 | $48.31 | $48.39 | $48.31 | $48.39 | $48.39 | 270 |
2018-06-11 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 106 |
2018-06-08 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 100 |
2018-06-07 | $48.05 | $48.05 | $48.05 | $48.05 | $48.05 | 300 |
2018-06-06 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 42 |
2018-06-05 | $46.86 | $46.86 | $46.86 | $46.86 | $46.86 | 200 |
2018-06-04 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 405 |
2018-06-01 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 2 |
2018-05-31 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 60 |
2018-05-30 | $46.37 | $46.37 | $46.37 | $46.37 | $46.37 | 186 |
2018-05-29 | $46.36 | $46.37 | $46.36 | $46.37 | $46.37 | 263 |
2018-05-25 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 62 |
2018-05-24 | $47.74 | $47.74 | $47.33 | $47.33 | $47.33 | 384 |
2018-05-23 | $48.29 | $48.29 | $48.26 | $48.29 | $48.29 | 646 |
2018-05-22 | $48.60 | $49.69 | $48.60 | $49.69 | $49.69 | 1,122 |
2018-05-21 | $48.60 | $48.60 | $48.60 | $48.60 | $48.60 | 116 |
2018-05-18 | $48.55 | $48.60 | $48.55 | $48.60 | $48.60 | 1,065 |
2018-05-17 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 222 |
2018-05-16 | $48.57 | $48.57 | $48.23 | $48.23 | $48.23 | 828 |
2018-05-15 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 97 |
2018-05-14 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 18 |
2018-05-11 | $50.00 | $50.00 | $50.00 | $50.00 | $50.00 | 71 |
2018-05-10 | $50.09 | $50.09 | $50.00 | $50.00 | $50.00 | 810 |
2018-05-09 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 134 |
2018-05-08 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 84 |
2018-05-07 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 144 |
2018-05-04 | $50.98 | $50.98 | $50.22 | $50.22 | $50.22 | 566 |
2018-05-03 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 60 |
2018-05-02 | $50.73 | $50.73 | $50.73 | $50.73 | $50.73 | 200 |
2018-05-01 | $49.55 | $50.03 | $49.55 | $50.03 | $50.03 | 848 |
2018-04-30 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 288 |
2018-04-27 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 218 |
2018-04-26 | $48.26 | $48.26 | $48.26 | $48.26 | $48.26 | 300 |
2018-04-25 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 91 |
2018-04-24 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 300 |
2018-04-23 | $48.50 | $49.00 | $48.50 | $49.00 | $49.00 | 1,123 |
2018-04-20 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 26 |
2018-04-19 | $48.50 | $49.19 | $48.50 | $48.80 | $48.80 | 2,120 |
2018-04-18 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 361 |
2018-04-17 | $50.76 | $50.76 | $50.11 | $50.11 | $50.11 | 832 |
2018-04-16 | $51.00 | $51.00 | $49.80 | $50.94 | $50.94 | 1,945 |
2018-04-13 | $49.20 | $49.57 | $49.20 | $49.57 | $49.57 | 264 |
2018-04-12 | $49.33 | $49.90 | $49.33 | $49.90 | $49.90 | 1,496 |
2018-04-11 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 362 |
2018-04-10 | $50.83 | $50.83 | $50.83 | $50.83 | $50.83 | 315 |
2018-04-09 | $51.18 | $51.87 | $51.18 | $51.86 | $51.86 | 1,635 |
2018-04-06 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 82 |
2018-04-05 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 1 |
2018-04-04 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 101 |
2018-04-03 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 167 |
2018-04-02 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 500 |
2018-03-29 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 9 |
2018-03-28 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 73 |
2018-03-27 | $50.21 | $50.21 | $50.21 | $50.21 | $50.21 | 280 |
2018-03-26 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 508 |
2018-03-23 | $50.06 | $50.06 | $48.80 | $48.80 | $48.80 | 848 |
2018-03-22 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 121 |
2018-03-21 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 400 |
2018-03-20 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 402 |
2018-03-19 | $51.70 | $52.35 | $51.70 | $52.35 | $52.35 | 597 |
2018-03-16 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 188 |
2018-03-15 | $52.31 | $52.31 | $52.31 | $52.31 | $52.31 | 700 |
2018-03-14 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 37 |
2018-03-13 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 21 |
2018-03-12 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 300 |
2018-03-09 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 35 |
2018-03-08 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 34 |
2018-03-07 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 83 |
2018-03-06 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 20 |
2018-03-05 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 40 |
2018-03-02 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 4 |
2018-03-01 | $52.67 | $52.67 | $52.67 | $52.67 | $52.67 | 200 |
2018-02-28 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 64 |
2018-02-27 | $53.67 | $53.67 | $53.67 | $53.67 | $53.67 | 700 |
2018-02-26 | $53.33 | $54.46 | $53.33 | $54.46 | $54.46 | 1,545 |
2018-02-23 | $53.11 | $53.11 | $53.11 | $53.11 | $53.11 | 1,425 |
2018-02-22 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 12 |
2018-02-21 | $51.60 | $51.60 | $51.60 | $51.60 | $51.60 | 104 |
2018-02-20 | $51.50 | $51.60 | $51.50 | $51.60 | $51.60 | 701 |
2018-02-16 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 143 |
2018-02-15 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 157 |
2018-02-14 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 200 |
2018-02-13 | $51.25 | $51.25 | $51.25 | $51.25 | $51.25 | 326 |
2018-02-12 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 159 |
2018-02-09 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 216 |
2018-02-08 | $51.61 | $51.61 | $51.61 | $51.61 | $51.61 | 198 |
2018-02-07 | $51.57 | $52.16 | $51.57 | $51.57 | $51.57 | 815 |
2018-02-06 | $51.57 | $51.57 | $51.57 | $51.57 | $51.57 | 501 |
2018-02-05 | $53.07 | $53.07 | $52.07 | $52.07 | $52.07 | 2,222 |
2018-02-02 | $54.73 | $54.73 | $54.71 | $54.71 | $54.71 | 371 |
2018-02-01 | $56.01 | $56.01 | $55.66 | $55.66 | $55.66 | 416 |
2018-01-31 | $56.88 | $56.88 | $56.88 | $56.88 | $56.88 | 1,452 |
2018-01-30 | $56.66 | $56.66 | $56.66 | $56.66 | $56.66 | 108 |
2018-01-29 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 43 |
2018-01-26 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 159 |
2018-01-25 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 15 |
2018-01-24 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 157 |
2018-01-23 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 143 |
2018-01-22 | $56.18 | $56.18 | $55.49 | $55.49 | $55.49 | 301 |
2018-01-19 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 285 |
2018-01-18 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 312 |
2018-01-17 | $57.37 | $57.40 | $57.28 | $57.28 | $57.28 | 1,144 |
2018-01-16 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 79 |
2018-01-12 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 5 |
2018-01-11 | $57.26 | $57.26 | $57.26 | $57.26 | $57.26 | 423 |
2018-01-10 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 2,146 |
2018-01-09 | $57.48 | $57.48 | $57.48 | $57.48 | $57.48 | 217 |
2018-01-08 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 31 |
2018-01-05 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 97 |
2018-01-04 | $55.98 | $57.47 | $55.98 | $57.47 | $57.47 | 2,775 |
2018-01-03 | $55.90 | $56.15 | $55.70 | $56.01 | $56.01 | 1,742 |
2018-01-02 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 63 |
2017-12-29 | $54.73 | $54.73 | $54.73 | $54.73 | $54.73 | 104 |
2017-12-28 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 46 |
2017-12-27 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 103 |
2017-12-26 | $55.59 | $55.59 | $55.59 | $55.59 | $55.59 | 6 |
2017-12-22 | $54.80 | $55.59 | $54.80 | $55.59 | $55.59 | 1,254 |
2017-12-21 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 32 |
2017-12-20 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 152 |
2017-12-19 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 160 |
2017-12-18 | $58.26 | $58.28 | $58.26 | $58.28 | $58.28 | 476 |
2017-12-15 | $56.38 | $56.38 | $56.38 | $56.38 | $56.38 | 28 |
2017-12-14 | $56.38 | $56.38 | $56.38 | $56.38 | $56.38 | 208 |
2017-12-13 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 37 |
2017-12-12 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 12 |
2017-12-11 | $55.60 | $55.60 | $55.60 | $55.60 | $55.60 | 154 |
2017-12-08 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 201 |
2017-12-07 | $51.58 | $51.58 | $51.58 | $51.58 | $51.58 | 55 |
2017-12-06 | $52.05 | $52.42 | $51.58 | $51.58 | $51.58 | 2,153 |
2017-12-05 | $53.31 | $53.31 | $53.02 | $53.02 | $53.02 | 678 |
2017-12-04 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 289 |
2017-12-01 | $53.53 | $54.19 | $53.53 | $54.19 | $54.19 | 3,836 |
2017-11-30 | $53.90 | $53.90 | $53.61 | $53.61 | $53.61 | 927 |
2017-11-29 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 259 |
2017-11-28 | $53.15 | $53.15 | $53.15 | $53.15 | $53.15 | 341 |
2017-11-27 | $53.35 | $53.35 | $53.10 | $53.15 | $53.15 | 857 |
2017-11-24 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 62 |
2017-11-22 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 973 |
2017-11-21 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 379 |
2017-11-20 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 91 |
2017-11-17 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 114 |
2017-11-16 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 257 |
2017-11-15 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 500 |
2017-11-14 | $51.48 | $51.85 | $51.48 | $51.85 | $51.85 | 549 |
2017-11-13 | $51.30 | $51.30 | $51.30 | $51.30 | $51.30 | 196 |
2017-11-10 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 386 |
2017-11-09 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 103 |
2017-11-08 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 101 |
2017-11-07 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 276 |
2017-11-06 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 113 |
2017-11-03 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 211 |
2017-11-02 | $52.91 | $52.91 | $52.91 | $52.91 | $52.91 | 280 |
2017-11-01 | $51.60 | $51.82 | $51.60 | $51.82 | $51.82 | 1,371 |
2017-10-31 | $48.45 | $48.76 | $48.45 | $48.70 | $48.70 | 1,161 |
2017-10-30 | $48.81 | $48.81 | $48.55 | $48.55 | $48.55 | 776 |
2017-10-27 | $48.34 | $48.34 | $48.31 | $48.31 | $48.31 | 471 |
2017-10-26 | $47.37 | $47.37 | $47.37 | $47.37 | $47.37 | 198 |
2017-10-25 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 99 |
2017-10-24 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 37 |
2017-10-23 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 130 |
2017-10-20 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 5 |
2017-10-19 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 36 |
2017-10-18 | $47.30 | $47.30 | $46.91 | $46.91 | $46.91 | 970 |
2017-10-17 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 7 |
2017-10-16 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 50 |
2017-10-13 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 25 |
2017-10-12 | $47.71 | $47.71 | $47.71 | $47.71 | $47.71 | 108 |
2017-10-11 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 17 |
2017-10-10 | $47.75 | $47.87 | $47.75 | $47.87 | $47.87 | 2,299 |
2017-10-09 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 23 |
2017-10-06 | $47.45 | $47.45 | $47.45 | $47.45 | $47.45 | 201 |
2017-10-05 | $48.12 | $48.12 | $48.07 | $48.07 | $48.07 | 523 |
2017-10-04 | $48.29 | $48.29 | $48.29 | $48.29 | $48.29 | 616 |
2017-10-03 | $47.98 | $49.35 | $47.98 | $48.76 | $48.76 | 598 |
2017-10-02 | $47.70 | $47.70 | $47.70 | $47.70 | $47.70 | 16,760 |
2017-09-29 | $48.22 | $48.60 | $48.22 | $48.60 | $48.60 | 31,365 |
2017-09-28 | $47.52 | $48.20 | $47.52 | $48.20 | $48.20 | 1,126 |
2017-09-27 | $47.21 | $47.21 | $47.21 | $47.21 | $47.21 | 2,297 |
2017-09-26 | $48.81 | $48.81 | $47.91 | $47.91 | $47.91 | 702 |
2017-09-25 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 4 |
2017-09-22 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 170 |
2017-09-21 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 133 |
2017-09-20 | $48.95 | $49.21 | $48.95 | $49.21 | $49.21 | 348 |
2017-09-19 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 3 |
2017-09-18 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 16 |
2017-09-15 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 29 |
2017-09-14 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 178 |
2017-09-13 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 1 |
2017-09-12 | $51.71 | $51.76 | $51.67 | $51.76 | $51.76 | 5,793 |
2017-09-11 | $51.02 | $51.02 | $50.72 | $50.72 | $50.72 | 2,859 |
2017-09-08 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 26 |
2017-09-07 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 3 |
2017-09-06 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 307 |
2017-09-05 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 10 |
2017-09-01 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 236 |
2017-08-31 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 54 |
2017-08-30 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 19 |
2017-08-29 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 1 |
2017-08-28 | $55.02 | $55.02 | $55.02 | $55.02 | $55.02 | 30 |
2017-08-25 | $54.64 | $55.02 | $54.64 | $55.02 | $55.02 | 452 |
2017-08-24 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 1 |
2017-08-23 | $52.55 | $52.60 | $52.55 | $52.60 | $52.60 | 585 |
2017-08-22 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 221 |
2017-08-21 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 24 |
2017-08-18 | $52.10 | $52.59 | $52.10 | $52.59 | $52.59 | 454 |
2017-08-17 | $52.82 | $53.33 | $52.82 | $53.33 | $53.33 | 530 |
2017-08-16 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 347 |
2017-08-15 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 3 |
2017-08-14 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 125 |
2017-08-11 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 0 |
2017-08-10 | $52.68 | $52.68 | $52.48 | $52.65 | $52.65 | 501 |
2017-08-09 | $51.54 | $51.54 | $51.54 | $51.54 | $51.54 | 106 |
2017-08-08 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 124 |
2017-08-07 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 42 |
2017-08-04 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 8 |
2017-08-03 | $52.27 | $52.27 | $52.27 | $52.27 | $52.27 | 392 |
2017-08-02 | $52.04 | $52.04 | $52.04 | $52.04 | $52.04 | 383 |
2017-08-01 | $51.68 | $51.68 | $51.68 | $51.68 | $51.68 | 381 |
2017-07-31 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 611 |
2017-07-28 | $51.00 | $51.00 | $50.41 | $50.41 | $50.41 | 346 |
2017-07-27 | $53.41 | $53.41 | $53.41 | $53.41 | $53.41 | 178 |
2017-07-26 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 2 |
2017-07-25 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 10 |
2017-07-24 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 2 |
2017-07-21 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 18 |
2017-07-20 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 8 |
2017-07-19 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 54 |
2017-07-18 | $54.31 | $54.31 | $54.31 | $54.31 | $54.31 | 83 |
2017-07-17 | $54.13 | $54.41 | $54.11 | $54.31 | $54.31 | 2,450 |
2017-07-14 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 403 |
2017-07-13 | $54.75 | $54.75 | $54.75 | $54.75 | $54.75 | 128 |
2017-07-12 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 15 |
2017-07-11 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 25 |
2017-07-10 | $53.87 | $53.87 | $53.87 | $53.87 | $53.87 | 232 |
2017-07-07 | $52.65 | $52.66 | $52.60 | $52.65 | $52.65 | 1,542 |
2017-07-06 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 4 |
2017-07-05 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 13 |
2017-07-03 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 6 |
2017-06-30 | $56.62 | $56.62 | $56.62 | $56.62 | $56.62 | 4 |
2017-06-29 | $55.93 | $57.33 | $55.93 | $56.62 | $56.62 | 1,505 |
2017-06-28 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 71 |
2017-06-27 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 45 |
2017-06-26 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 285 |
2017-06-23 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 3 |
2017-06-22 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 9 |
2017-06-21 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 22 |
2017-06-20 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 35 |
2017-06-19 | $58.02 | $58.02 | $58.02 | $58.02 | $58.02 | 134 |
2017-06-16 | $57.55 | $57.55 | $56.96 | $56.96 | $56.96 | 544 |
2017-06-15 | $57.88 | $57.88 | $57.76 | $57.76 | $57.76 | 281 |
2017-06-14 | $56.59 | $57.04 | $56.59 | $57.04 | $57.04 | 456 |
2017-06-13 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 205 |
2017-06-12 | $55.94 | $55.94 | $55.94 | $55.94 | $55.94 | 84 |
2017-06-09 | $55.48 | $55.94 | $55.48 | $55.94 | $55.94 | 580 |
2017-06-08 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 12 |
2017-06-07 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 102 |
2017-06-06 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 71 |
2017-06-05 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 14 |
2017-06-02 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 111 |
2017-06-01 | $49.55 | $49.55 | $49.55 | $49.55 | $49.55 | 118 |
2017-05-31 | $48.84 | $48.84 | $48.84 | $48.84 | $48.84 | 258 |
2017-05-30 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 438 |
2017-05-26 | $48.30 | $48.50 | $48.30 | $48.50 | $48.50 | 726 |
2017-05-25 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 203 |
2017-05-24 | $46.90 | $47.40 | $46.00 | $47.40 | $47.40 | 4,539 |
2017-05-23 | $45.87 | $45.87 | $45.87 | $45.87 | $45.87 | 3 |
2017-05-22 | $46.12 | $46.12 | $45.87 | $45.87 | $45.87 | 427 |
2017-05-19 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 9 |
2017-05-18 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 66 |
2017-05-17 | $44.48 | $44.66 | $44.48 | $44.66 | $44.66 | 405 |
2017-05-16 | $44.96 | $44.96 | $44.23 | $44.23 | $44.23 | 765 |
2017-05-15 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 72 |
2017-05-12 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 146 |
2017-05-11 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 220 |
2017-05-10 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 26 |
2017-05-09 | $43.02 | $43.57 | $43.02 | $43.57 | $43.57 | 2,077 |
2017-05-08 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 35 |
2017-05-05 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 23 |
2017-05-04 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 15 |
2017-05-03 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 34 |
2017-05-02 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 2,008 |
2017-05-01 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 86 |
2017-04-28 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 4 |
2017-04-27 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 43 |
2017-04-26 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 103 |
2017-04-25 | $41.34 | $41.60 | $41.34 | $41.58 | $41.58 | 432 |
2017-04-24 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 12 |
2017-04-21 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 76 |
2017-04-20 | $41.55 | $41.59 | $41.55 | $41.59 | $41.59 | 602 |
2017-04-19 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 5 |
2017-04-18 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 3 |
2017-04-17 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 2 |
2017-04-13 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | 550 |
2017-04-12 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 152 |
2017-04-11 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 3 |
2017-04-10 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 81 |
2017-04-07 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 150 |
2017-04-06 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 29 |
2017-04-05 | $41.88 | $42.15 | $41.88 | $42.15 | $42.15 | 419 |
2017-04-04 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 5 |
2017-04-03 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 44 |
2017-03-31 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 2 |
2017-03-30 | $44.07 | $44.07 | $44.07 | $44.07 | $44.07 | 43 |
2017-03-29 | $43.73 | $44.07 | $43.38 | $44.07 | $44.07 | 697 |
2017-03-28 | $44.00 | $44.58 | $44.00 | $44.56 | $44.56 | 504 |
2017-03-27 | $44.61 | $44.61 | $44.61 | $44.61 | $44.24 | 46 |
2017-03-24 | $44.61 | $44.61 | $44.61 | $44.61 | $44.24 | 268 |
2017-03-23 | $44.16 | $44.16 | $44.16 | $44.16 | $43.79 | 418 |
2017-03-22 | $44.48 | $44.48 | $44.48 | $44.48 | $44.11 | 53 |
2017-03-21 | $44.48 | $44.48 | $44.48 | $44.48 | $44.11 | 692 |
2017-03-20 | $44.03 | $44.33 | $44.03 | $44.33 | $43.96 | 321 |
2017-03-17 | $44.34 | $44.34 | $44.34 | $44.34 | $43.97 | 37 |
2017-03-16 | $44.20 | $44.34 | $44.20 | $44.34 | $43.97 | 664 |
2017-03-15 | $43.52 | $43.52 | $43.52 | $43.52 | $43.16 | 50 |
2017-03-14 | $43.52 | $43.52 | $43.52 | $43.52 | $43.16 | 78 |
2017-03-13 | $43.52 | $43.52 | $43.52 | $43.52 | $43.16 | 4 |
2017-03-10 | $43.52 | $43.52 | $43.52 | $43.52 | $43.16 | 25 |
2017-03-09 | $43.52 | $43.52 | $43.52 | $43.52 | $43.16 | 5 |
2017-03-08 | $43.52 | $43.52 | $43.52 | $43.52 | $43.16 | 38 |
2017-03-07 | $43.52 | $43.52 | $43.52 | $43.52 | $43.16 | 628 |
2017-03-06 | $43.26 | $43.26 | $43.26 | $43.26 | $42.90 | 2 |
2017-03-03 | $43.21 | $43.26 | $43.21 | $43.26 | $42.90 | 1,102 |
2017-03-02 | $43.39 | $43.56 | $43.38 | $43.55 | $43.19 | 421 |
2017-03-01 | $42.45 | $42.45 | $42.11 | $42.11 | $41.76 | 927 |
2017-02-28 | $41.51 | $41.51 | $41.51 | $41.51 | $41.16 | 1 |
2017-02-27 | $41.56 | $41.56 | $41.51 | $41.51 | $41.16 | 913 |
2017-02-24 | $41.50 | $41.55 | $41.50 | $41.55 | $41.20 | 718 |
2017-02-23 | $41.45 | $41.70 | $41.45 | $41.70 | $41.35 | 304 |
2017-02-22 | $40.95 | $40.95 | $40.95 | $40.95 | $40.61 | 16 |
2017-02-21 | $40.95 | $40.95 | $40.95 | $40.95 | $40.61 | 43 |
2017-02-17 | $40.95 | $40.95 | $40.95 | $40.95 | $40.61 | 71 |
2017-02-16 | $40.95 | $40.95 | $40.95 | $40.95 | $40.61 | 358 |
2017-02-15 | $40.46 | $40.46 | $40.46 | $40.46 | $40.12 | 5 |
2017-02-14 | $40.46 | $40.46 | $40.46 | $40.46 | $40.12 | 52 |
2017-02-13 | $40.46 | $40.46 | $40.46 | $40.46 | $40.12 | 24 |
2017-02-10 | $40.46 | $40.46 | $40.46 | $40.46 | $40.12 | 28 |
2017-02-09 | $40.46 | $40.46 | $40.46 | $40.46 | $40.12 | 863 |
2017-02-08 | $39.33 | $39.69 | $39.33 | $39.69 | $39.36 | 673 |
2017-02-07 | $39.96 | $39.96 | $39.96 | $39.96 | $39.63 | 403 |
2017-02-06 | $40.50 | $40.50 | $40.50 | $40.50 | $40.16 | 155 |
2017-02-03 | $41.08 | $41.08 | $41.08 | $41.08 | $40.74 | 142 |
2017-02-02 | $41.02 | $41.08 | $41.02 | $41.08 | $40.74 | 2,218 |
2017-02-01 | $40.61 | $40.61 | $40.61 | $40.61 | $40.27 | 362 |
2017-01-31 | $40.26 | $40.26 | $40.26 | $40.26 | $39.92 | 305 |
2017-01-30 | $40.68 | $40.68 | $40.68 | $40.68 | $40.34 | 113 |
2017-01-27 | $40.66 | $40.66 | $40.66 | $40.66 | $40.32 | 477 |
2017-01-26 | $41.75 | $42.18 | $41.75 | $42.18 | $41.83 | 1,212 |
2017-01-25 | $40.01 | $40.01 | $40.01 | $40.01 | $39.68 | 6 |
2017-01-24 | $40.01 | $40.01 | $40.01 | $40.01 | $39.68 | 1,182 |
2017-01-23 | $39.44 | $39.44 | $39.40 | $39.40 | $39.07 | 2,467 |
2017-01-20 | $39.24 | $39.29 | $39.24 | $39.29 | $38.96 | 671 |
2017-01-19 | $40.50 | $40.50 | $40.50 | $40.50 | $40.16 | 174 |
2017-01-18 | $40.67 | $40.67 | $39.33 | $39.49 | $39.16 | 1,471 |
2017-01-17 | $39.87 | $39.87 | $39.87 | $39.87 | $39.54 | 237 |
2017-01-13 | $41.07 | $41.07 | $41.07 | $41.07 | $40.73 | 15 |
2017-01-12 | $41.07 | $41.07 | $41.07 | $41.07 | $40.73 | 4 |
2017-01-11 | $40.86 | $41.08 | $40.55 | $41.07 | $40.73 | 894 |
2017-01-10 | $41.53 | $42.00 | $41.53 | $42.00 | $41.65 | 817 |
2017-01-09 | $41.24 | $41.24 | $41.24 | $41.24 | $40.90 | 55 |
2017-01-06 | $41.24 | $41.24 | $41.24 | $41.24 | $40.90 | 180 |
2017-01-05 | $41.24 | $41.24 | $41.24 | $41.24 | $40.90 | 1 |
2017-01-04 | $41.24 | $41.24 | $41.24 | $41.24 | $40.90 | 287 |
2017-01-03 | $40.06 | $40.11 | $40.06 | $40.11 | $39.78 | 1,589 |
2016-12-30 | $41.12 | $41.12 | $39.69 | $41.07 | $40.73 | 902 |
2016-12-29 | $40.62 | $40.62 | $39.53 | $39.53 | $39.20 | 1,414 |
2016-12-28 | $40.18 | $41.02 | $40.18 | $40.74 | $40.40 | 1,342 |
2016-12-27 | $39.40 | $39.61 | $39.40 | $39.57 | $39.24 | 6,528 |
2016-12-23 | $38.32 | $38.32 | $38.32 | $38.32 | $38.00 | 255 |
2016-12-22 | $36.48 | $38.25 | $36.48 | $38.25 | $37.93 | 1,565 |
2016-12-21 | $36.27 | $36.44 | $36.00 | $36.44 | $36.14 | 952 |
2016-12-20 | $36.20 | $36.20 | $35.32 | $35.32 | $35.03 | 2,364 |
2016-12-19 | $34.67 | $34.67 | $34.67 | $34.67 | $34.38 | 441 |
2016-12-16 | $34.67 | $35.05 | $34.35 | $34.35 | $34.06 | 1,157 |
2016-12-15 | $36.10 | $36.10 | $36.10 | $36.10 | $35.80 | 0 |
2016-12-14 | $36.10 | $36.10 | $36.10 | $36.10 | $35.80 | 184 |
2016-12-13 | $36.25 | $36.34 | $36.25 | $36.30 | $36.00 | 1,378 |
2016-12-12 | $35.30 | $35.60 | $35.26 | $35.60 | $35.31 | 724 |
2016-12-09 | $35.20 | $35.20 | $35.20 | $35.20 | $34.91 | 413 |
2016-12-08 | $32.98 | $34.07 | $32.98 | $34.07 | $33.79 | 1,235 |
2016-12-07 | $33.18 | $33.18 | $32.65 | $32.65 | $32.38 | 543 |
2016-12-06 | $33.44 | $33.44 | $33.44 | $33.44 | $33.16 | 251 |
2016-12-05 | $34.00 | $34.00 | $33.54 | $33.88 | $33.60 | 2,893 |
2016-12-02 | $34.19 | $34.19 | $34.19 | $34.19 | $33.91 | 198 |
2016-12-01 | $34.19 | $34.19 | $34.19 | $34.19 | $33.91 | 13 |
2016-11-30 | $33.99 | $34.19 | $33.99 | $34.19 | $33.91 | 698 |
2016-11-29 | $34.69 | $34.69 | $34.69 | $34.69 | $34.40 | 133 |
2016-11-28 | $34.05 | $35.23 | $34.05 | $34.69 | $34.40 | 895 |
2016-11-25 | $34.63 | $34.63 | $34.16 | $34.25 | $33.96 | 1,006 |
2016-11-23 | $35.55 | $35.55 | $35.55 | $35.55 | $35.25 | 14 |
2016-11-22 | $35.73 | $35.73 | $35.55 | $35.55 | $35.25 | 799 |
2016-11-21 | $34.79 | $34.79 | $33.99 | $34.73 | $34.44 | 1,327 |
2016-11-18 | $35.93 | $35.93 | $35.38 | $35.50 | $35.20 | 1,783 |
2016-11-17 | $38.43 | $38.43 | $38.40 | $38.40 | $38.08 | 292 |
2016-11-16 | $39.66 | $39.66 | $39.66 | $39.66 | $39.33 | 92 |
2016-11-15 | $39.66 | $39.66 | $39.66 | $39.66 | $39.33 | 156 |
2016-11-14 | $40.05 | $40.05 | $40.05 | $40.05 | $39.72 | 178 |
2016-11-11 | $40.36 | $40.36 | $40.36 | $40.36 | $40.02 | 1 |
2016-11-10 | $40.36 | $40.36 | $40.36 | $40.36 | $40.02 | 4 |
2016-11-09 | $40.36 | $40.36 | $40.36 | $40.36 | $40.02 | 118 |
2016-11-08 | $41.29 | $41.29 | $41.29 | $41.29 | $40.95 | 38 |
2016-11-07 | $41.29 | $41.29 | $41.29 | $41.29 | $40.95 | 2 |
2016-11-04 | $41.29 | $41.29 | $41.29 | $41.29 | $40.95 | 108 |
2016-11-03 | $40.04 | $40.04 | $40.04 | $40.04 | $39.71 | 33 |
2016-11-02 | $40.04 | $40.04 | $40.04 | $40.04 | $39.71 | 14 |
2016-11-01 | $40.04 | $40.04 | $40.04 | $40.04 | $39.71 | 47 |
2016-10-31 | $40.04 | $40.04 | $40.04 | $40.04 | $39.71 | 1,039 |
2016-10-28 | $41.19 | $41.19 | $41.19 | $41.19 | $40.85 | 504 |
2016-10-27 | $40.24 | $40.24 | $40.24 | $40.24 | $39.90 | 1 |
2016-10-26 | $40.24 | $40.24 | $40.24 | $40.24 | $39.90 | 1 |
2016-10-25 | $40.24 | $40.24 | $40.24 | $40.24 | $39.90 | 14 |
2016-10-24 | $40.24 | $40.24 | $40.24 | $40.24 | $39.90 | 22 |
2016-10-21 | $40.24 | $40.24 | $40.24 | $40.24 | $39.90 | 12 |
2016-10-20 | $40.24 | $40.24 | $40.24 | $40.24 | $39.90 | 2 |
2016-10-19 | $40.24 | $40.24 | $40.24 | $40.24 | $39.90 | 530 |
2016-10-18 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 1 |
2016-10-17 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 6 |
2016-10-14 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 0 |
2016-10-13 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 0 |
2016-10-12 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 7 |
2016-10-11 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 32 |
2016-10-10 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 5 |
2016-10-07 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 47 |
2016-10-06 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 44 |
2016-10-05 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 26 |
2016-10-04 | $39.25 | $39.25 | $39.25 | $39.25 | $38.92 | 18 |
2016-10-03 | $39.31 | $39.32 | $39.00 | $39.25 | $38.92 | 2,541 |
2016-09-30 | $38.90 | $38.94 | $38.79 | $38.94 | $38.62 | 716 |
2016-09-29 | $38.72 | $38.72 | $38.72 | $38.72 | $38.40 | 3 |
2016-09-28 | $37.82 | $38.72 | $37.80 | $38.72 | $38.40 | 376 |
2016-09-27 | $37.25 | $37.29 | $37.25 | $37.29 | $36.98 | 1,406 |
2016-09-26 | $36.49 | $36.49 | $36.49 | $36.49 | $36.04 | 126 |
2016-09-23 | $37.38 | $37.38 | $37.38 | $37.38 | $36.92 | 1 |
2016-09-22 | $37.38 | $37.38 | $37.38 | $37.38 | $36.92 | 6 |
2016-09-21 | $37.38 | $37.38 | $37.38 | $37.38 | $36.92 | 103 |
2016-09-20 | $36.78 | $36.78 | $36.78 | $36.78 | $36.32 | 3 |
2016-09-19 | $36.78 | $36.78 | $36.78 | $36.78 | $36.32 | 197 |
2016-09-16 | $37.67 | $37.67 | $37.67 | $37.67 | $37.20 | 6 |
2016-09-15 | $37.67 | $37.67 | $37.67 | $37.67 | $37.20 | 208 |
2016-09-14 | $37.50 | $37.50 | $37.50 | $37.50 | $37.04 | 2 |
2016-09-13 | $37.50 | $37.50 | $37.50 | $37.50 | $37.04 | 501 |
2016-09-12 | $37.95 | $37.95 | $37.95 | $37.95 | $37.48 | 105 |
2016-09-09 | $36.00 | $36.00 | $36.00 | $36.00 | $35.55 | 56 |
2016-09-08 | $36.00 | $36.00 | $36.00 | $36.00 | $35.55 | 70 |
2016-09-07 | $36.00 | $36.00 | $36.00 | $36.00 | $35.55 | 0 |
2016-09-06 | $36.00 | $36.00 | $36.00 | $36.00 | $35.55 | 1 |
2016-09-02 | $35.96 | $36.00 | $35.90 | $36.00 | $35.55 | 3,414 |
2016-09-01 | $35.39 | $35.44 | $35.39 | $35.44 | $35.00 | 2,481 |
2016-08-31 | $35.11 | $35.11 | $35.11 | $35.11 | $34.68 | 466 |
2016-08-30 | $35.35 | $35.35 | $35.35 | $35.35 | $34.91 | 4 |
2016-08-29 | $35.29 | $35.35 | $35.29 | $35.35 | $34.91 | 971 |
2016-08-26 | $36.45 | $36.45 | $36.45 | $36.45 | $36.00 | 349 |
2016-08-25 | $36.39 | $36.39 | $36.39 | $36.39 | $35.94 | 58 |
2016-08-24 | $36.39 | $36.39 | $36.39 | $36.39 | $35.94 | 23 |
2016-08-23 | $36.39 | $36.39 | $36.39 | $36.39 | $35.94 | 203 |
2016-08-22 | $35.93 | $35.93 | $35.93 | $35.93 | $35.48 | 101 |
2016-08-19 | $36.47 | $36.47 | $36.47 | $36.47 | $36.02 | 5 |
2016-08-18 | $36.42 | $36.47 | $36.42 | $36.47 | $36.02 | 875 |
2016-08-17 | $36.44 | $37.00 | $36.44 | $37.00 | $36.54 | 832 |
2016-08-16 | $37.00 | $37.00 | $36.77 | $36.77 | $36.31 | 5,720 |
2016-08-15 | $38.95 | $38.95 | $38.95 | $38.95 | $38.47 | 13 |
2016-08-12 | $38.93 | $39.00 | $38.93 | $38.95 | $38.47 | 997 |
2016-08-11 | $38.29 | $38.41 | $38.24 | $38.41 | $37.94 | 1,093 |
2016-08-10 | $37.61 | $37.61 | $37.61 | $37.61 | $37.14 | 56 |
2016-08-09 | $37.62 | $37.62 | $37.61 | $37.61 | $37.14 | 202 |
2016-08-08 | $36.75 | $36.75 | $36.75 | $36.75 | $36.29 | 446 |
2016-08-05 | $38.77 | $38.77 | $38.77 | $38.77 | $38.29 | 435 |
2016-08-04 | $38.77 | $38.77 | $38.77 | $38.77 | $38.29 | 10 |
2016-08-03 | $38.77 | $38.77 | $38.77 | $38.77 | $38.29 | 30 |
2016-08-02 | $38.67 | $38.77 | $38.67 | $38.77 | $38.29 | 420 |
2016-08-01 | $38.41 | $38.41 | $38.19 | $38.19 | $37.72 | 787 |
2016-07-29 | $37.94 | $38.03 | $37.94 | $38.03 | $37.56 | 699 |
2016-07-28 | $38.56 | $38.56 | $38.56 | $38.56 | $38.08 | 3 |
2016-07-27 | $38.56 | $38.56 | $38.56 | $38.56 | $38.08 | 1 |
2016-07-26 | $38.53 | $38.78 | $38.52 | $38.56 | $38.08 | 1,651 |
2016-07-25 | $37.92 | $37.92 | $37.88 | $37.92 | $37.45 | 957 |
2016-07-22 | $40.90 | $40.90 | $40.90 | $40.90 | $40.39 | 5 |
2016-07-21 | $40.90 | $40.90 | $40.90 | $40.90 | $40.39 | 300 |
2016-07-20 | $40.90 | $40.90 | $40.90 | $40.90 | $40.39 | 31 |
2016-07-19 | $40.66 | $40.90 | $40.66 | $40.90 | $40.39 | 2,089 |
2016-07-18 | $38.62 | $38.62 | $38.62 | $38.62 | $38.14 | 105 |
2016-07-15 | $39.44 | $39.44 | $39.44 | $39.44 | $38.95 | 335 |
2016-07-14 | $42.53 | $42.53 | $42.53 | $42.53 | $42.00 | 1,733 |
2016-07-13 | $41.83 | $41.83 | $41.83 | $41.83 | $41.31 | 168 |
2016-07-12 | $42.21 | $42.21 | $42.21 | $42.21 | $41.69 | 142 |
2016-07-11 | $42.25 | $42.60 | $42.04 | $42.21 | $41.69 | 546 |
2016-07-08 | $40.22 | $40.65 | $40.22 | $40.65 | $40.15 | 1,825 |
2016-07-07 | $40.20 | $40.20 | $40.17 | $40.19 | $39.69 | 1,285 |
2016-07-06 | $40.08 | $40.08 | $40.08 | $40.08 | $39.58 | 324 |
2016-07-05 | $39.56 | $39.66 | $39.37 | $39.37 | $38.88 | 1,346 |
2016-07-01 | $39.48 | $39.48 | $39.48 | $39.48 | $38.99 | 639 |
2016-06-30 | $38.22 | $38.22 | $38.22 | $38.22 | $37.75 | 25 |
2016-06-29 | $38.18 | $38.22 | $38.18 | $38.22 | $37.75 | 518 |
2016-06-28 | $36.80 | $36.80 | $36.80 | $36.80 | $36.34 | 266 |
2016-06-27 | $37.01 | $37.01 | $37.01 | $37.01 | $36.55 | 92 |
2016-06-24 | $37.01 | $37.01 | $37.01 | $37.01 | $36.55 | 39 |
2016-06-23 | $37.01 | $37.01 | $37.01 | $37.01 | $36.55 | 243 |
2016-06-22 | $37.59 | $37.59 | $37.59 | $37.59 | $37.12 | 159 |
2016-06-21 | $37.50 | $37.59 | $37.50 | $37.59 | $37.12 | 2,148 |
2016-06-20 | $37.23 | $37.27 | $37.16 | $37.27 | $36.81 | 714 |
2016-06-17 | $36.57 | $36.57 | $36.57 | $36.57 | $36.12 | 169 |
2016-06-16 | $37.45 | $37.45 | $37.45 | $37.45 | $36.99 | 330 |
2016-06-15 | $37.23 | $37.23 | $37.23 | $37.23 | $36.76 | 132 |
2016-06-14 | $37.23 | $37.23 | $37.23 | $37.23 | $36.76 | 1,892 |
2016-06-13 | $37.23 | $37.23 | $37.23 | $37.23 | $36.76 | 124 |
2016-06-10 | $37.72 | $37.72 | $37.15 | $37.21 | $36.75 | 2,527 |
2016-06-09 | $37.57 | $38.02 | $37.57 | $38.02 | $37.55 | 2,752 |
2016-06-08 | $37.00 | $37.00 | $37.00 | $37.00 | $36.54 | 73 |
2016-06-07 | $37.00 | $37.00 | $37.00 | $37.00 | $36.54 | 29 |
2016-06-06 | $37.00 | $37.00 | $37.00 | $37.00 | $36.54 | 129 |
2016-06-03 | $36.28 | $36.28 | $36.28 | $36.28 | $35.68 | 102 |
2016-06-02 | $36.82 | $36.84 | $36.82 | $36.84 | $36.23 | 317 |
2016-06-01 | $37.78 | $37.78 | $37.78 | $37.78 | $37.15 | 134 |
2016-05-31 | $37.51 | $37.51 | $37.51 | $37.51 | $36.89 | 701 |
2016-05-27 | $37.84 | $37.84 | $37.84 | $37.84 | $37.21 | 100 |
2016-05-26 | $36.01 | $36.01 | $36.01 | $36.01 | $35.41 | 1 |
2016-05-25 | $36.00 | $36.01 | $36.00 | $36.01 | $35.41 | 803 |
2016-05-24 | $35.60 | $35.60 | $35.60 | $35.60 | $35.01 | 425 |
2016-05-23 | $34.08 | $34.08 | $34.08 | $34.08 | $33.51 | 27 |
2016-05-20 | $34.08 | $34.08 | $34.08 | $34.08 | $33.51 | 25 |
2016-05-19 | $34.11 | $34.11 | $34.08 | $34.08 | $33.51 | 389 |
2016-05-18 | $33.16 | $33.16 | $33.16 | $33.16 | $32.61 | 313 |
2016-05-17 | $32.24 | $32.24 | $32.24 | $32.24 | $31.70 | 61 |
2016-05-16 | $32.24 | $32.24 | $32.24 | $32.24 | $31.70 | 55 |
2016-05-13 | $32.24 | $32.24 | $32.24 | $32.24 | $31.70 | 66 |
2016-05-12 | $32.24 | $32.24 | $32.24 | $32.24 | $31.70 | 16 |
2016-05-11 | $32.24 | $32.24 | $32.24 | $32.24 | $31.70 | 528 |
2016-05-10 | $32.02 | $32.02 | $32.02 | $32.02 | $31.48 | 80 |
2016-05-09 | $32.02 | $32.02 | $32.02 | $32.02 | $31.48 | 250 |
2016-05-06 | $31.55 | $31.55 | $31.55 | $31.55 | $31.02 | 1 |
2016-05-05 | $31.55 | $31.55 | $31.55 | $31.55 | $31.02 | 67 |
2016-05-04 | $31.55 | $31.55 | $31.55 | $31.55 | $31.02 | 200 |
2016-05-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.02 | 10 |
2016-05-02 | $31.55 | $31.55 | $31.55 | $31.55 | $31.02 | 2 |
2016-04-29 | $31.64 | $31.64 | $31.55 | $31.55 | $31.02 | 2,935 |
2016-04-28 | $31.26 | $31.75 | $31.26 | $31.75 | $31.22 | 3,867 |
2016-04-27 | $32.01 | $32.01 | $32.01 | $32.01 | $31.48 | 2 |
2016-04-26 | $32.01 | $32.01 | $32.01 | $32.01 | $31.48 | 80 |
2016-04-25 | $32.01 | $32.01 | $32.01 | $32.01 | $31.48 | 14 |
2016-04-22 | $32.01 | $32.01 | $32.01 | $32.01 | $31.48 | 204 |
2016-04-21 | $32.61 | $32.61 | $32.61 | $32.61 | $32.07 | 89 |
2016-04-20 | $32.68 | $32.68 | $32.27 | $32.61 | $32.07 | 1,897 |
2016-04-19 | $34.76 | $34.76 | $34.76 | $34.76 | $34.18 | 290 |
2016-04-18 | $34.85 | $34.85 | $34.85 | $34.85 | $34.27 | 387 |
2016-04-15 | $33.63 | $33.63 | $33.63 | $33.63 | $33.07 | 500 |
2016-04-14 | $32.28 | $32.61 | $32.28 | $32.60 | $32.06 | 2,629 |
2016-04-13 | $32.35 | $32.35 | $32.14 | $32.28 | $31.74 | 1,075 |
2016-04-12 | $31.69 | $31.69 | $31.69 | $31.69 | $31.16 | 57 |
2016-04-11 | $31.73 | $32.22 | $31.69 | $31.69 | $31.16 | 1,244 |
2016-04-08 | $31.28 | $31.48 | $31.28 | $31.48 | $30.96 | 996 |
2016-04-07 | $29.82 | $29.82 | $29.82 | $29.82 | $29.32 | 60 |
2016-04-06 | $29.82 | $29.82 | $29.82 | $29.82 | $29.32 | 98 |
2016-04-05 | $30.10 | $30.10 | $29.82 | $29.82 | $29.32 | 806 |
2016-04-04 | $29.84 | $29.84 | $29.84 | $29.84 | $29.34 | 34 |
2016-04-01 | $29.84 | $29.84 | $29.84 | $29.84 | $29.34 | 174 |
2016-03-31 | $29.51 | $29.84 | $29.37 | $29.84 | $29.34 | 977 |
2016-03-30 | $29.50 | $29.50 | $29.18 | $29.18 | $28.69 | 991 |
2016-03-29 | $28.73 | $28.73 | $28.46 | $28.67 | $28.19 | 21,689 |
2016-03-28 | $27.16 | $27.26 | $27.16 | $27.22 | $26.77 | 1,018 |
2016-03-24 | $26.61 | $26.61 | $26.61 | $26.61 | $26.06 | 0 |
2016-03-23 | $26.51 | $26.61 | $26.51 | $26.61 | $26.06 | 551 |
2016-03-22 | $27.01 | $27.01 | $26.97 | $26.97 | $26.41 | 221 |
2016-03-21 | $26.15 | $26.15 | $26.15 | $26.15 | $25.60 | 138 |
2016-03-18 | $26.15 | $26.15 | $26.15 | $26.15 | $25.60 | 31 |
2016-03-17 | $26.15 | $26.15 | $26.15 | $26.15 | $25.60 | 9 |
2016-03-16 | $26.15 | $26.15 | $26.15 | $26.15 | $25.60 | 1 |
2016-03-15 | $26.15 | $26.15 | $26.15 | $26.15 | $25.60 | 17 |
2016-03-14 | $26.15 | $26.15 | $26.15 | $26.15 | $25.60 | 0 |
2016-03-11 | $26.04 | $26.15 | $26.04 | $26.15 | $25.60 | 327 |
2016-03-10 | $25.47 | $25.47 | $25.47 | $25.47 | $24.94 | 91 |
2016-03-09 | $25.47 | $25.47 | $25.47 | $25.47 | $24.94 | 3,503 |
2016-03-08 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 117 |
2016-03-07 | $25.36 | $25.63 | $25.36 | $25.61 | $25.08 | 3,768 |
2016-03-04 | $25.04 | $25.36 | $25.04 | $25.36 | $24.83 | 798 |
2016-03-03 | $24.79 | $24.79 | $24.79 | $24.79 | $24.27 | 0 |
2016-03-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.27 | 40 |
2016-03-01 | $24.68 | $24.79 | $24.68 | $24.79 | $24.27 | 270 |
2016-02-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.87 | 56 |
2016-02-26 | $25.40 | $25.40 | $25.40 | $25.40 | $24.87 | 0 |
2016-02-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.87 | 1 |
2016-02-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.87 | 497 |
2016-02-23 | $25.23 | $25.23 | $25.23 | $25.23 | $24.70 | 6 |
2016-02-22 | $25.23 | $25.23 | $25.23 | $25.23 | $24.70 | 761 |
2016-02-19 | $23.99 | $24.11 | $23.99 | $24.11 | $23.61 | 603 |
2016-02-18 | $24.04 | $24.04 | $24.04 | $24.04 | $23.54 | 42 |
2016-02-17 | $24.00 | $24.06 | $23.99 | $24.04 | $23.54 | 2,041 |
2016-02-16 | $23.01 | $23.01 | $23.01 | $23.01 | $22.53 | 111 |
2016-02-12 | $23.01 | $23.01 | $23.01 | $23.01 | $22.53 | 644 |
2016-02-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.51 | 79 |
2016-02-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.51 | 0 |
2016-02-09 | $22.95 | $22.99 | $22.95 | $22.99 | $22.51 | 628 |
2016-02-08 | $23.32 | $23.32 | $23.32 | $23.32 | $22.83 | 94 |
2016-02-05 | $23.33 | $23.33 | $23.30 | $23.32 | $22.83 | 1,222 |
2016-02-04 | $23.31 | $23.31 | $23.31 | $23.31 | $22.83 | 147 |
2016-02-03 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 29 |
2016-02-02 | $22.87 | $22.87 | $22.87 | $22.87 | $22.39 | 28 |
2016-02-01 | $22.88 | $23.13 | $22.81 | $22.87 | $22.39 | 9,521 |
2016-01-29 | $23.08 | $23.08 | $23.08 | $23.08 | $22.60 | 13 |
2016-01-28 | $22.68 | $23.09 | $22.68 | $23.08 | $22.60 | 3,023 |
2016-01-27 | $22.86 | $22.86 | $22.86 | $22.86 | $22.38 | 193 |
2016-01-26 | $22.86 | $22.86 | $22.86 | $22.86 | $22.38 | 108 |
2016-01-25 | $22.86 | $22.86 | $22.86 | $22.86 | $22.38 | 50 |
2016-01-22 | $22.86 | $22.86 | $22.86 | $22.86 | $22.38 | 32 |
2016-01-21 | $22.86 | $22.86 | $22.86 | $22.86 | $22.38 | 13 |
2016-01-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.38 | 17 |
2016-01-19 | $22.86 | $22.86 | $22.86 | $22.86 | $22.38 | 253 |
2016-01-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.26 | 86 |
2016-01-14 | $23.76 | $23.76 | $23.76 | $23.76 | $23.26 | 111 |
2016-01-13 | $23.99 | $23.99 | $23.76 | $23.76 | $23.26 | 2,591 |
2016-01-12 | $22.96 | $23.14 | $22.96 | $23.14 | $22.66 | 450 |
2016-01-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.23 | 1,322 |
2016-01-08 | $23.93 | $23.93 | $23.93 | $23.93 | $23.43 | 302 |
2016-01-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.11 | 1,634 |
2016-01-06 | $22.84 | $22.84 | $22.84 | $22.84 | $22.36 | 17 |
2016-01-05 | $22.84 | $22.84 | $22.84 | $22.84 | $22.36 | 28 |
2016-01-04 | $22.84 | $22.84 | $22.84 | $22.84 | $22.36 | 303 |
2015-12-31 | $24.00 | $24.00 | $24.00 | $24.00 | $23.50 | 1 |
2015-12-30 | $23.96 | $24.00 | $23.96 | $24.00 | $23.50 | 201 |
2015-12-29 | $24.57 | $24.57 | $24.57 | $24.57 | $24.06 | 15 |
2015-12-28 | $24.57 | $24.57 | $24.57 | $24.57 | $24.06 | 51 |
2015-12-24 | $24.57 | $24.57 | $24.57 | $24.57 | $24.06 | 0 |
2015-12-23 | $24.57 | $24.57 | $24.57 | $24.57 | $24.06 | 303 |
2015-12-22 | $24.30 | $24.30 | $24.30 | $24.30 | $23.79 | 135 |
2015-12-21 | $24.30 | $24.30 | $24.30 | $24.30 | $23.79 | 746 |
2015-12-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.09 | 102 |
2015-12-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.09 | 269 |
2015-12-16 | $24.32 | $24.32 | $24.32 | $24.32 | $23.81 | 6 |
2015-12-15 | $24.32 | $24.32 | $24.32 | $24.32 | $23.81 | 383 |
2015-12-14 | $23.77 | $23.82 | $23.77 | $23.82 | $23.32 | 808 |
2015-12-11 | $23.90 | $23.90 | $23.90 | $23.90 | $23.40 | 236 |
2015-12-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.43 | 123 |
2015-12-09 | $23.76 | $23.92 | $23.76 | $23.92 | $23.43 | 712 |
2015-12-08 | $23.91 | $23.91 | $23.91 | $23.91 | $23.41 | 113 |
2015-12-07 | $23.91 | $23.91 | $23.91 | $23.91 | $23.41 | 443 |
2015-12-04 | $24.51 | $24.51 | $24.51 | $24.51 | $24.00 | 112 |
2015-12-03 | $23.81 | $23.86 | $23.75 | $23.75 | $23.25 | 1,062 |
2015-12-02 | $23.40 | $23.40 | $23.30 | $23.30 | $22.81 | 812 |
2015-12-01 | $23.61 | $23.61 | $23.61 | $23.61 | $23.12 | 73 |
2015-11-30 | $23.61 | $23.61 | $23.61 | $23.61 | $23.12 | 204 |
2015-11-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.16 | 26 |
2015-11-25 | $24.67 | $24.67 | $24.67 | $24.67 | $24.16 | 402 |
2015-11-24 | $24.97 | $24.97 | $24.58 | $24.58 | $24.06 | 1,815 |
2015-11-23 | $24.92 | $24.92 | $24.92 | $24.92 | $24.40 | 75 |
2015-11-20 | $24.85 | $24.92 | $24.85 | $24.92 | $24.40 | 808 |
2015-11-19 | $23.12 | $23.12 | $23.12 | $23.12 | $22.64 | 3 |
2015-11-18 | $23.12 | $23.12 | $23.12 | $23.12 | $22.64 | 2 |
2015-11-17 | $23.12 | $23.12 | $23.12 | $23.12 | $22.64 | 46 |
2015-11-16 | $23.12 | $23.12 | $23.12 | $23.12 | $22.64 | 251 |
2015-11-13 | $23.66 | $23.66 | $23.50 | $23.50 | $23.01 | 815 |
2015-11-12 | $23.70 | $23.70 | $23.70 | $23.70 | $23.21 | 18 |
2015-11-11 | $23.75 | $23.75 | $23.70 | $23.70 | $23.21 | 6,648 |
2015-11-10 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 1 |
2015-11-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 32 |
2015-11-06 | $23.55 | $23.55 | $23.55 | $23.55 | $23.06 | 44 |
2015-11-05 | $23.57 | $23.57 | $23.55 | $23.55 | $23.06 | 1,195 |
2015-11-04 | $23.52 | $23.55 | $23.52 | $23.55 | $23.06 | 409 |
2015-11-03 | $23.28 | $23.30 | $23.05 | $23.29 | $22.80 | 1,083 |
2015-11-02 | $22.75 | $22.81 | $22.75 | $22.81 | $22.33 | 3,232 |
2015-10-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.03 | 303 |
2015-10-29 | $22.31 | $22.31 | $22.31 | $22.31 | $21.84 | 32 |
2015-10-28 | $22.31 | $22.31 | $22.31 | $22.31 | $21.84 | 6 |
2015-10-27 | $22.31 | $22.31 | $22.31 | $22.31 | $21.84 | 4 |
2015-10-26 | $22.31 | $22.31 | $22.31 | $22.31 | $21.84 | 6 |
2015-10-23 | $22.19 | $22.31 | $22.19 | $22.31 | $21.84 | 731 |
2015-10-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.44 | 1 |
2015-10-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.44 | 359 |
2015-10-20 | $22.35 | $22.35 | $22.35 | $22.35 | $21.88 | 122 |
2015-10-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.42 | 60 |
2015-10-16 | $22.90 | $22.90 | $22.90 | $22.90 | $22.42 | 198 |
2015-10-15 | $22.80 | $22.92 | $22.80 | $22.90 | $22.42 | 510 |
2015-10-14 | $22.53 | $22.53 | $22.53 | $22.53 | $22.06 | 117 |
2015-10-13 | $22.50 | $22.55 | $22.50 | $22.53 | $22.06 | 4,646 |
2015-10-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.43 | 16 |
2015-10-09 | $21.89 | $21.89 | $21.89 | $21.89 | $21.43 | 21 |
2015-10-08 | $21.89 | $21.89 | $21.89 | $21.89 | $21.43 | 39 |
2015-10-07 | $21.91 | $21.92 | $21.89 | $21.89 | $21.43 | 1,209 |
2015-10-06 | $22.37 | $22.37 | $22.37 | $22.37 | $21.90 | 62 |
2015-10-05 | $22.37 | $22.37 | $22.37 | $22.37 | $21.90 | 496 |
2015-10-02 | $21.25 | $21.25 | $21.25 | $21.25 | $20.81 | 22 |
2015-10-01 | $21.25 | $21.25 | $21.25 | $21.25 | $20.81 | 139 |
2015-09-30 | $21.46 | $21.46 | $21.46 | $21.46 | $21.01 | 221 |
2015-09-29 | $21.13 | $21.13 | $21.02 | $21.02 | $20.58 | 496 |
2015-09-28 | $21.13 | $21.13 | $21.13 | $21.13 | $20.69 | 743 |
2015-09-25 | $21.41 | $21.47 | $21.25 | $21.32 | $20.88 | 2,458 |
2015-09-24 | $20.72 | $21.07 | $20.72 | $21.02 | $20.50 | 470 |
2015-09-23 | $20.63 | $20.63 | $20.63 | $20.63 | $20.12 | 116 |
2015-09-22 | $21.00 | $21.04 | $21.00 | $21.00 | $20.48 | 19,001 |
2015-09-21 | $21.23 | $21.50 | $21.23 | $21.40 | $20.87 | 18,257 |
2015-09-18 | $21.23 | $21.23 | $21.23 | $21.23 | $20.70 | 356 |
2015-09-17 | $21.54 | $21.55 | $21.54 | $21.55 | $21.02 | 410 |
2015-09-16 | $22.12 | $22.12 | $22.12 | $22.12 | $21.57 | 1 |
2015-09-15 | $22.12 | $22.12 | $22.12 | $22.12 | $21.57 | 148 |
2015-09-14 | $22.16 | $22.16 | $22.16 | $22.16 | $21.61 | 116 |
2015-09-11 | $21.71 | $22.00 | $21.71 | $22.00 | $21.46 | 1,222 |
2015-09-10 | $21.71 | $21.71 | $21.32 | $21.39 | $20.86 | 315 |
2015-09-09 | $23.08 | $23.08 | $23.02 | $23.02 | $22.45 | 262 |
2015-09-08 | $22.45 | $22.45 | $22.45 | $22.45 | $21.89 | 72 |
2015-09-04 | $22.45 | $22.45 | $22.45 | $22.45 | $21.89 | 718 |
2015-09-03 | $21.10 | $21.10 | $21.10 | $21.10 | $20.58 | 173 |
2015-09-02 | $21.10 | $21.10 | $21.10 | $21.10 | $20.58 | 1 |
2015-09-01 | $21.10 | $21.10 | $21.10 | $21.10 | $20.58 | 292 |
Konami Holdings Corporation (KNMCY) News Headlines
Recent Konami Holdings Corporation (KNMCY) News
Similar Companies to Konami Holdings Corporation (KNMCY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |