Konami Holdings Corporation (KNMCY) Exchange: PINK

Data as of Jan. 17, 2022

$63.62 ($-0.29) -0.45%

Konami Holdings Corporation - Daily Information
Click for more stock information on Konami Holdings Corporation.
Daily Information Data
Date Jan. 17, 2022
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

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
2015-08-31 $22.14 $22.14 $22.11 $22.11 $21.56 1,673
2015-08-28 $21.81 $22.47 $21.81 $22.47 $21.91 259
2015-08-27 $21.64 $21.66 $21.64 $21.66 $21.12 355
2015-08-26 $21.50 $21.50 $21.50 $21.50 $20.97 116
2015-08-25 $20.29 $20.29 $20.12 $20.12 $19.62 728
2015-08-24 $19.34 $19.95 $19.29 $19.95 $19.46 829
2015-08-21 $20.59 $20.59 $20.40 $20.40 $19.90 2,124
2015-08-20 $21.05 $21.05 $20.91 $20.91 $20.39 619
2015-08-19 $21.09 $21.09 $21.09 $21.09 $20.57 15
2015-08-18 $21.09 $21.09 $21.09 $21.09 $20.57 467
2015-08-17 $20.64 $20.64 $20.64 $20.64 $20.13 69
2015-08-14 $20.64 $20.64 $20.64 $20.64 $20.13 99
2015-08-13 $20.64 $20.64 $20.64 $20.64 $20.13 76
2015-08-12 $20.59 $20.64 $20.59 $20.64 $20.13 421
2015-08-11 $20.66 $20.66 $20.66 $20.66 $20.15 205
2015-08-10 $21.10 $21.10 $21.10 $21.10 $20.58 31
2015-08-07 $21.10 $21.10 $21.10 $21.10 $20.58 22
2015-08-06 $21.21 $21.21 $21.10 $21.10 $20.58 621
2015-08-05 $20.60 $20.61 $20.60 $20.61 $20.10 359
2015-08-04 $20.35 $20.35 $20.35 $20.35 $19.85 35
2015-08-03 $20.36 $20.36 $20.35 $20.35 $19.85 340
2015-07-31 $20.85 $20.85 $20.85 $20.85 $20.33 243
2015-07-30 $20.85 $20.85 $20.85 $20.85 $20.33 131
2015-07-29 $20.82 $21.00 $20.82 $20.95 $20.43 730
2015-07-28 $20.64 $20.64 $20.64 $20.64 $20.13 217
2015-07-27 $20.77 $20.77 $20.77 $20.77 $20.26 201
2015-07-24 $20.65 $20.65 $20.65 $20.65 $20.14 195
2015-07-23 $20.60 $20.65 $20.60 $20.65 $20.14 652
2015-07-22 $20.15 $20.15 $20.07 $20.10 $19.60 1,043
2015-07-21 $19.90 $20.02 $19.90 $20.02 $19.52 289
2015-07-20 $19.86 $19.86 $19.86 $19.86 $19.37 103
2015-07-17 $20.14 $20.14 $20.14 $20.14 $19.64 124
2015-07-16 $19.98 $20.31 $19.98 $20.14 $19.64 1,098
2015-07-15 $20.19 $20.20 $20.02 $20.02 $19.52 1,016
2015-07-14 $19.32 $19.32 $19.32 $19.32 $18.84 98
2015-07-13 $19.12 $19.32 $19.12 $19.32 $18.84 2,151
2015-07-10 $19.01 $19.01 $19.01 $19.01 $18.54 218
2015-07-09 $18.91 $18.91 $18.91 $18.91 $18.44 35
2015-07-08 $18.96 $18.96 $18.91 $18.91 $18.44 400
2015-07-07 $19.51 $19.51 $19.51 $19.51 $19.03 314
2015-07-06 $19.13 $19.13 $19.13 $19.13 $18.66 149
2015-07-02 $18.94 $18.94 $18.94 $18.94 $18.47 164
2015-07-01 $18.69 $18.69 $18.69 $18.69 $18.22 74
2015-06-30 $18.69 $18.69 $18.69 $18.69 $18.22 29
2015-06-29 $18.69 $18.69 $18.69 $18.69 $18.22 142
2015-06-26 $18.69 $18.69 $18.69 $18.69 $18.22 167
2015-06-25 $18.69 $18.69 $18.69 $18.69 $18.22 13
2015-06-24 $18.69 $18.69 $18.69 $18.69 $18.22 468
2015-06-23 $18.83 $18.83 $18.78 $18.80 $18.33 4,203
2015-06-22 $17.91 $17.91 $17.91 $17.91 $17.47 41
2015-06-19 $17.91 $17.91 $17.91 $17.91 $17.47 1
2015-06-18 $17.91 $17.91 $17.91 $17.91 $17.47 204
2015-06-17 $17.93 $18.04 $17.90 $17.90 $17.46 1,194
2015-06-16 $18.20 $18.27 $18.20 $18.27 $17.82 280
2015-06-15 $18.25 $18.26 $18.25 $18.26 $17.81 319
2015-06-12 $18.30 $18.30 $18.30 $18.30 $17.85 21
2015-06-11 $18.30 $18.30 $18.30 $18.30 $17.85 366
2015-06-10 $18.25 $18.25 $18.25 $18.25 $17.80 95
2015-06-09 $18.25 $18.25 $18.25 $18.25 $17.80 368
2015-06-08 $18.15 $18.15 $17.91 $17.91 $17.47 1,175
2015-06-05 $18.05 $18.05 $18.05 $18.05 $17.60 115
2015-06-04 $18.03 $18.05 $18.03 $18.05 $17.60 365
2015-06-03 $17.97 $17.97 $17.97 $17.97 $17.53 323
2015-06-02 $17.97 $17.97 $17.97 $17.97 $17.53 235
2015-06-01 $18.51 $18.62 $18.51 $18.62 $18.16 513
2015-05-29 $18.01 $18.01 $18.01 $18.01 $17.56 338
2015-05-28 $18.01 $18.01 $18.01 $18.01 $17.56 246
2015-05-27 $18.25 $18.25 $18.20 $18.24 $17.79 2,674
2015-05-26 $18.01 $18.01 $18.01 $18.01 $17.56 206
2015-05-22 $18.70 $18.70 $18.70 $18.70 $18.24 36
2015-05-21 $18.69 $18.70 $18.67 $18.70 $18.24 1,599
2015-05-20 $18.63 $18.76 $18.63 $18.76 $18.30 990
2015-05-19 $18.74 $18.75 $18.74 $18.74 $18.28 9,187
2015-05-18 $18.73 $18.73 $18.73 $18.73 $18.27 389
2015-05-15 $18.71 $18.71 $18.71 $18.71 $18.25 24
2015-05-14 $18.71 $18.71 $18.71 $18.71 $18.25 555
2015-05-13 $19.13 $19.13 $18.82 $18.82 $18.35 1,197
2015-05-12 $19.69 $19.69 $19.69 $19.69 $19.20 77
2015-05-11 $19.40 $19.86 $19.40 $19.69 $19.20 2,679
2015-05-08 $18.74 $18.75 $18.74 $18.75 $18.29 1,471
2015-05-07 $18.34 $18.34 $18.34 $18.34 $17.89 435
2015-05-06 $18.01 $18.34 $18.01 $18.34 $17.89 927
2015-05-05 $18.01 $18.49 $18.01 $18.49 $18.03 292
2015-05-04 $18.39 $18.40 $18.39 $18.40 $17.94 503
2015-05-01 $18.05 $18.05 $18.05 $18.05 $17.60 441
2015-04-30 $18.17 $18.17 $18.17 $18.17 $17.72 1,386
2015-04-29 $18.66 $18.66 $18.66 $18.66 $18.20 60
2015-04-28 $18.41 $18.66 $18.32 $18.66 $18.20 1,527
2015-04-27 $18.53 $18.97 $18.53 $18.86 $18.39 3,072
2015-04-24 $18.90 $18.90 $18.90 $18.90 $18.43 567

Konami Holdings Corporation (KNMCY) News Headlines

Recent Konami Holdings Corporation (KNMCY) News
Similar Companies to Konami Holdings Corporation (KNMCY) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.