Monarch Cement Company (MCEM) Exchange: PINK
Data as of May 20, 2022
$105.00 ($-1.00) -0.94%
Monarch Cement Company - Daily Information
Click for more stock information on Monarch Cement Company.Daily Information | Data |
---|---|
Date | May 20, 2022 |
Open | $107.00 |
Previous Close | $105.00 |
High | $107.00 |
Low | $104.75 |
Adjusted Open | $107.00 |
Previous Adjusted Close | $105.00 |
Adjusted High | $107.00 |
Adjusted Low | $104.75 |
About Monarch Cement Company (MCEM)
Monarch Cement C
Invest in Monarch Cement Company (MCEM)
Historical Stock Data for Monarch Cement Company (MCEM)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-20 | $107.00 | $107.00 | $104.75 | $105.00 | $105.00 | 750 |
2022-05-19 | $105.00 | $106.00 | $105.00 | $106.00 | $106.00 | 616 |
2022-05-18 | $104.75 | $104.75 | $104.75 | $104.75 | $104.75 | 300 |
2022-05-17 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 0 |
2022-05-16 | $108.00 | $108.00 | $108.00 | $108.00 | $108.00 | 300 |
2022-05-13 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 0 |
2022-05-12 | $105.00 | $107.00 | $105.00 | $107.00 | $107.00 | 1,417 |
2022-05-11 | $111.00 | $111.00 | $105.00 | $105.00 | $105.00 | 2,100 |
2022-05-10 | $109.00 | $110.00 | $109.00 | $110.00 | $110.00 | 366 |
2022-05-09 | $113.00 | $113.00 | $110.00 | $110.00 | $110.00 | 2,427 |
2022-05-06 | $116.50 | $119.00 | $116.50 | $119.00 | $119.00 | 1,112 |
2022-05-05 | $116.50 | $116.50 | $116.50 | $116.50 | $116.50 | 110 |
2022-05-04 | $116.00 | $116.00 | $116.00 | $116.00 | $115.40 | 10 |
2022-05-03 | $116.00 | $116.00 | $116.00 | $116.00 | $115.40 | 3 |
2022-05-02 | $116.00 | $116.00 | $116.00 | $116.00 | $115.40 | 491 |
2022-04-29 | $114.00 | $114.00 | $114.00 | $114.00 | $113.41 | 275 |
2022-04-28 | $114.00 | $115.00 | $114.00 | $115.00 | $114.40 | 471 |
2022-04-27 | $117.00 | $117.00 | $115.50 | $115.50 | $114.90 | 1,060 |
2022-04-26 | $117.00 | $117.00 | $117.00 | $117.00 | $116.39 | 61 |
2022-04-25 | $117.00 | $117.00 | $117.00 | $117.00 | $116.39 | 61 |
2022-04-22 | $117.00 | $117.00 | $117.00 | $117.00 | $116.39 | 313 |
2022-04-21 | $119.00 | $119.00 | $119.00 | $119.00 | $118.38 | 152 |
2022-04-20 | $119.00 | $119.00 | $119.00 | $119.00 | $118.38 | 35 |
2022-04-19 | $119.00 | $119.00 | $119.00 | $119.00 | $118.38 | 5 |
2022-04-18 | $119.00 | $119.00 | $119.00 | $119.00 | $118.38 | 126 |
2022-04-14 | $118.80 | $118.80 | $118.80 | $118.80 | $118.18 | 125 |
2022-04-13 | $119.00 | $119.00 | $119.00 | $119.00 | $118.38 | 150 |
2022-04-12 | $118.00 | $118.00 | $118.00 | $118.00 | $117.39 | 358 |
2022-04-11 | $122.00 | $122.00 | $118.00 | $118.00 | $117.39 | 541 |
2022-04-08 | $122.50 | $123.50 | $122.01 | $123.50 | $122.86 | 543 |
2022-04-07 | $119.40 | $119.40 | $119.40 | $119.40 | $118.78 | 76 |
2022-04-06 | $119.40 | $119.40 | $119.40 | $119.40 | $118.78 | 20 |
2022-04-05 | $119.40 | $119.40 | $119.40 | $119.40 | $118.78 | 76 |
2022-04-04 | $119.40 | $119.40 | $119.40 | $119.40 | $118.78 | 361 |
2022-04-01 | $132.00 | $132.00 | $132.00 | $132.00 | $131.31 | 0 |
2022-03-31 | $132.00 | $132.00 | $132.00 | $132.00 | $131.31 | 290 |
2022-03-30 | $129.00 | $129.00 | $129.00 | $129.00 | $128.33 | 319 |
2022-03-29 | $139.00 | $139.00 | $139.00 | $139.00 | $138.28 | 640 |
2022-03-28 | $115.00 | $120.00 | $115.00 | $115.00 | $114.40 | 1,749 |
2022-03-25 | $115.00 | $115.00 | $115.00 | $115.00 | $114.40 | 0 |
2022-03-24 | $115.00 | $115.00 | $115.00 | $115.00 | $114.40 | 608 |
2022-03-23 | $114.00 | $114.00 | $114.00 | $114.00 | $113.41 | 58 |
2022-03-22 | $114.00 | $114.00 | $114.00 | $114.00 | $113.41 | 1,236 |
2022-03-21 | $112.01 | $112.01 | $112.01 | $112.01 | $111.43 | 2,045 |
2022-03-18 | $116.00 | $116.00 | $112.00 | $112.01 | $111.43 | 2,045 |
2022-03-17 | $114.00 | $114.00 | $113.50 | $114.00 | $113.41 | 881 |
2022-03-16 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 0 |
2022-03-15 | $111.00 | $112.00 | $111.00 | $112.00 | $111.42 | 1,040 |
2022-03-14 | $108.00 | $108.00 | $108.00 | $108.00 | $107.44 | 26 |
2022-03-11 | $109.00 | $109.00 | $108.00 | $108.00 | $107.44 | 750 |
2022-03-10 | $108.00 | $108.00 | $108.00 | $108.00 | $107.44 | 251 |
2022-03-09 | $108.00 | $108.00 | $108.00 | $108.00 | $107.44 | 40 |
2022-03-08 | $108.00 | $108.00 | $108.00 | $108.00 | $107.44 | 216 |
2022-03-07 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 10 |
2022-03-04 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 60 |
2022-03-03 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 10 |
2022-03-02 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 25 |
2022-03-01 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 0 |
2022-02-28 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 142 |
2022-02-25 | $109.00 | $111.00 | $109.00 | $111.00 | $110.42 | 672 |
2022-02-24 | $108.00 | $108.00 | $108.00 | $108.00 | $107.44 | 59 |
2022-02-23 | $107.00 | $108.00 | $107.00 | $108.00 | $107.44 | 518 |
2022-02-22 | $108.00 | $108.00 | $107.02 | $107.02 | $106.46 | 1,769 |
2022-02-18 | $109.00 | $109.00 | $109.00 | $109.00 | $108.43 | 150 |
2022-02-17 | $107.00 | $108.00 | $107.00 | $108.00 | $107.44 | 437 |
2022-02-16 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 0 |
2022-02-15 | $112.00 | $112.00 | $112.00 | $112.00 | $111.42 | 32 |
2022-02-14 | $112.00 | $112.00 | $104.06 | $112.00 | $111.42 | 455 |
2022-02-11 | $105.00 | $105.00 | $105.00 | $105.00 | $103.94 | 3 |
2022-02-10 | $105.00 | $105.00 | $105.00 | $105.00 | $103.94 | 246 |
2022-02-09 | $104.04 | $104.05 | $104.04 | $104.04 | $102.99 | 3,990 |
2022-02-08 | $103.78 | $104.05 | $103.78 | $104.05 | $103.00 | 410 |
2022-02-07 | $103.90 | $104.05 | $102.25 | $102.25 | $101.22 | 550 |
2022-02-04 | $104.05 | $104.05 | $104.05 | $104.05 | $103.00 | 2,925 |
2022-02-03 | $104.04 | $104.10 | $103.50 | $103.50 | $102.46 | 1,339 |
2022-02-02 | $104.09 | $104.09 | $103.25 | $103.45 | $102.41 | 1,657 |
2022-02-01 | $104.10 | $104.10 | $104.10 | $104.10 | $103.05 | 882 |
2022-01-31 | $104.00 | $104.50 | $104.00 | $104.50 | $103.45 | 1,259 |
2022-01-28 | $103.50 | $103.50 | $103.50 | $103.50 | $102.46 | 270 |
2022-01-27 | $102.00 | $103.00 | $102.00 | $103.00 | $101.96 | 2,007 |
2022-01-26 | $103.00 | $103.00 | $102.50 | $102.50 | $101.47 | 544 |
2022-01-25 | $102.53 | $102.53 | $102.53 | $102.53 | $101.49 | 5 |
2022-01-24 | $104.07 | $104.07 | $102.00 | $102.53 | $101.49 | 1,438 |
2022-01-21 | $104.10 | $104.10 | $104.10 | $104.10 | $103.05 | 1,025 |
2022-01-20 | $104.10 | $104.10 | $104.10 | $104.10 | $103.05 | 3,445 |
2022-01-19 | $104.10 | $104.10 | $103.25 | $104.10 | $103.05 | 831 |
2022-01-18 | $104.50 | $104.50 | $103.90 | $104.10 | $103.05 | 831 |
2022-01-14 | $104.05 | $104.05 | $104.05 | $104.05 | $103.00 | 20,296 |
2022-01-13 | $103.85 | $104.10 | $103.85 | $104.05 | $103.00 | 38,452 |
2022-01-12 | $104.05 | $104.05 | $104.00 | $104.05 | $103.00 | 4,501 |
2022-01-11 | $104.04 | $104.06 | $104.04 | $104.05 | $103.00 | 7,221 |
2022-01-10 | $104.05 | $104.05 | $103.08 | $104.05 | $103.00 | 8,255 |
2022-01-07 | $104.10 | $104.10 | $104.00 | $104.05 | $103.00 | 1,822 |
2022-01-06 | $109.00 | $109.00 | $104.01 | $104.10 | $103.05 | 2,765 |
2022-01-05 | $106.00 | $106.00 | $106.00 | $106.00 | $104.93 | 2,636 |
2022-01-04 | $105.50 | $106.00 | $105.50 | $106.00 | $104.93 | 6,765 |
2022-01-03 | $106.00 | $106.00 | $106.00 | $106.00 | $104.93 | 107 |
2021-12-31 | $104.75 | $105.00 | $104.75 | $105.00 | $103.94 | 250 |
2021-12-30 | $103.05 | $104.50 | $103.01 | $104.50 | $103.45 | 4,309 |
2021-12-29 | $105.00 | $105.00 | $105.00 | $105.00 | $103.94 | 632 |
2021-12-28 | $105.05 | $105.05 | $104.00 | $104.00 | $102.95 | 514 |
2021-12-27 | $110.90 | $110.90 | $110.90 | $110.90 | $109.78 | 100 |
2021-12-23 | $108.00 | $108.00 | $108.00 | $108.00 | $106.91 | 101 |
2021-12-22 | $108.50 | $108.50 | $108.50 | $108.50 | $107.41 | 290 |
2021-12-21 | $108.00 | $108.00 | $108.00 | $108.00 | $106.91 | 309 |
2021-12-20 | $105.65 | $105.65 | $105.65 | $105.65 | $104.59 | 3 |
2021-12-17 | $105.65 | $105.65 | $105.65 | $105.65 | $104.59 | 10 |
2021-12-16 | $105.00 | $105.65 | $105.00 | $105.65 | $104.59 | 2,272 |
2021-12-15 | $102.02 | $106.94 | $102.02 | $102.03 | $101.00 | 1,911 |
2021-12-14 | $110.00 | $110.00 | $110.00 | $110.00 | $108.89 | 71 |
2021-12-13 | $110.00 | $110.00 | $110.00 | $110.00 | $108.89 | 18 |
2021-12-10 | $103.95 | $110.00 | $103.95 | $110.00 | $108.35 | 326 |
2021-12-09 | $103.89 | $104.50 | $103.89 | $104.50 | $102.93 | 1,868 |
2021-12-08 | $108.00 | $108.00 | $102.00 | $102.00 | $100.47 | 1,793 |
2021-12-07 | $104.25 | $104.25 | $104.25 | $104.25 | $102.69 | 26 |
2021-12-06 | $112.00 | $112.00 | $104.25 | $104.25 | $102.69 | 2,014 |
2021-12-03 | $111.00 | $111.00 | $111.00 | $111.00 | $109.34 | 526 |
2021-12-02 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 28 |
2021-12-01 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 34 |
2021-11-30 | $111.60 | $114.00 | $111.60 | $114.00 | $112.29 | 260 |
2021-11-29 | $111.50 | $111.50 | $111.50 | $111.50 | $109.83 | 6 |
2021-11-26 | $111.50 | $111.50 | $111.50 | $111.50 | $109.83 | 118 |
2021-11-24 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 200 |
2021-11-23 | $113.00 | $113.00 | $113.00 | $113.00 | $111.31 | 25 |
2021-11-22 | $113.00 | $113.00 | $113.00 | $113.00 | $111.31 | 21 |
2021-11-19 | $113.00 | $113.00 | $113.00 | $113.00 | $111.31 | 125 |
2021-11-18 | $115.00 | $115.00 | $111.10 | $111.10 | $109.43 | 273 |
2021-11-17 | $113.25 | $113.25 | $113.25 | $113.25 | $111.55 | 325 |
2021-11-16 | $115.00 | $115.00 | $115.00 | $115.00 | $113.28 | 16 |
2021-11-15 | $115.00 | $115.00 | $115.00 | $115.00 | $113.28 | 126 |
2021-11-12 | $112.50 | $115.00 | $112.50 | $115.00 | $113.28 | 462 |
2021-11-11 | $111.10 | $111.10 | $111.10 | $111.10 | $109.43 | 10 |
2021-11-10 | $111.10 | $111.10 | $111.10 | $111.10 | $109.43 | 259 |
2021-11-09 | $111.05 | $111.05 | $111.00 | $111.00 | $109.34 | 697 |
2021-11-08 | $110.00 | $119.00 | $110.00 | $119.00 | $117.22 | 1,504 |
2021-11-05 | $107.00 | $107.00 | $107.00 | $107.00 | $105.40 | 20 |
2021-11-04 | $107.00 | $107.00 | $107.00 | $107.00 | $105.40 | 403 |
2021-11-03 | $109.14 | $109.14 | $105.03 | $105.03 | $103.46 | 995 |
2021-11-02 | $113.00 | $113.00 | $112.99 | $112.99 | $111.30 | 271 |
2021-11-01 | $112.25 | $114.00 | $112.25 | $113.89 | $112.18 | 757 |
2021-10-29 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 25 |
2021-10-28 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 48 |
2021-10-27 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 107 |
2021-10-26 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 443 |
2021-10-25 | $114.00 | $114.00 | $114.00 | $114.00 | $112.29 | 260 |
2021-10-22 | $113.50 | $113.50 | $113.50 | $113.50 | $111.80 | 40 |
2021-10-21 | $113.50 | $113.50 | $113.50 | $113.50 | $111.80 | 138 |
2021-10-20 | $119.49 | $119.49 | $113.50 | $113.50 | $111.80 | 410 |
2021-10-19 | $117.50 | $117.50 | $117.50 | $117.50 | $115.74 | 35 |
2021-10-18 | $117.50 | $117.50 | $117.50 | $117.50 | $115.74 | 25 |
2021-10-15 | $117.50 | $117.50 | $117.50 | $117.50 | $115.74 | 88 |
2021-10-14 | $117.50 | $117.50 | $117.50 | $117.50 | $115.74 | 100 |
2021-10-13 | $117.00 | $117.00 | $117.00 | $117.00 | $115.25 | 290 |
2021-10-12 | $118.00 | $119.50 | $109.11 | $118.00 | $116.23 | 1,836 |
2021-10-11 | $118.00 | $119.00 | $116.01 | $119.00 | $117.22 | 1,396 |
2021-10-08 | $117.00 | $117.00 | $116.01 | $116.01 | $114.27 | 2,432 |
2021-10-07 | $115.00 | $116.00 | $115.00 | $116.00 | $114.26 | 297 |
2021-10-06 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 38 |
2021-10-05 | $111.80 | $112.25 | $111.80 | $112.00 | $110.32 | 1,196 |
2021-10-04 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 50 |
2021-10-01 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 115 |
2021-09-30 | $107.00 | $107.00 | $107.00 | $107.00 | $105.40 | 0 |
2021-09-29 | $107.00 | $107.00 | $107.00 | $107.00 | $105.40 | 293 |
2021-09-28 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 0 |
2021-09-27 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 21 |
2021-09-24 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 223 |
2021-09-23 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 157 |
2021-09-22 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 51 |
2021-09-21 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 35 |
2021-09-20 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 173 |
2021-09-17 | $110.00 | $110.00 | $110.00 | $110.00 | $108.35 | 30 |
2021-09-16 | $110.00 | $110.00 | $110.00 | $110.00 | $108.35 | 0 |
2021-09-15 | $110.00 | $110.00 | $110.00 | $110.00 | $108.35 | 279 |
2021-09-14 | $112.05 | $112.05 | $112.05 | $112.05 | $110.37 | 12 |
2021-09-13 | $112.05 | $112.05 | $112.05 | $112.05 | $110.37 | 129 |
2021-09-10 | $112.05 | $112.05 | $112.05 | $112.05 | $110.37 | 6 |
2021-09-09 | $112.05 | $112.05 | $112.05 | $112.05 | $110.37 | 45 |
2021-09-08 | $112.05 | $112.05 | $112.05 | $112.05 | $110.37 | 47 |
2021-09-07 | $112.05 | $112.05 | $112.05 | $112.05 | $110.37 | 1 |
2021-09-03 | $112.05 | $112.05 | $112.05 | $112.05 | $110.37 | 101 |
2021-09-02 | $110.00 | $112.00 | $110.00 | $110.00 | $108.35 | 514 |
2021-09-01 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 9 |
2021-08-31 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 260 |
2021-08-30 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 2 |
2021-08-27 | $112.00 | $112.00 | $112.00 | $112.00 | $110.32 | 2 |
2021-08-26 | $109.00 | $112.00 | $109.00 | $112.00 | $109.78 | 811 |
2021-08-25 | $112.00 | $112.00 | $112.00 | $112.00 | $109.78 | 155 |
2021-08-24 | $112.00 | $112.00 | $110.00 | $112.00 | $109.78 | 928 |
2021-08-23 | $114.75 | $114.75 | $105.05 | $105.99 | $103.89 | 2,121 |
2021-08-20 | $114.75 | $114.75 | $114.75 | $114.75 | $112.48 | 168 |
2021-08-19 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 0 |
2021-08-18 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 51 |
2021-08-17 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 145 |
2021-08-16 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 69 |
2021-08-13 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 10 |
2021-08-12 | $111.99 | $115.00 | $111.99 | $115.00 | $112.72 | 597 |
2021-08-11 | $107.00 | $110.00 | $107.00 | $110.00 | $107.82 | 351 |
2021-08-10 | $105.00 | $105.00 | $105.00 | $105.00 | $102.92 | 100 |
2021-08-09 | $102.25 | $103.50 | $101.86 | $102.10 | $100.08 | 10,624 |
2021-08-06 | $103.00 | $103.00 | $102.97 | $102.97 | $100.93 | 440 |
2021-08-05 | $100.75 | $103.00 | $100.00 | $102.97 | $100.93 | 1,964 |
2021-08-04 | $103.00 | $103.00 | $100.75 | $100.75 | $98.75 | 429 |
2021-08-03 | $102.25 | $102.25 | $102.25 | $102.25 | $100.22 | 245 |
2021-08-02 | $102.22 | $102.22 | $102.22 | $102.22 | $100.20 | 228 |
2021-07-30 | $102.50 | $103.00 | $102.00 | $102.22 | $100.20 | 855 |
2021-07-29 | $102.00 | $103.00 | $102.00 | $103.00 | $100.96 | 320 |
2021-07-28 | $100.25 | $103.00 | $100.25 | $100.25 | $98.26 | 482 |
2021-07-27 | $100.31 | $101.25 | $100.31 | $101.25 | $99.24 | 465 |
2021-07-26 | $102.00 | $102.00 | $102.00 | $102.00 | $99.98 | 0 |
2021-07-23 | $102.00 | $102.00 | $102.00 | $102.00 | $99.98 | 230 |
2021-07-22 | $101.00 | $101.00 | $101.00 | $101.00 | $99.00 | 205 |
2021-07-21 | $103.00 | $103.00 | $102.00 | $102.46 | $100.43 | 1,200 |
2021-07-20 | $102.38 | $102.40 | $102.38 | $102.40 | $100.37 | 336 |
2021-07-19 | $102.00 | $102.00 | $102.00 | $102.00 | $99.98 | 1,374 |
2021-07-16 | $104.00 | $104.00 | $100.00 | $102.00 | $99.98 | 2,392 |
2021-07-15 | $106.00 | $106.00 | $102.88 | $103.26 | $101.21 | 1,150 |
2021-07-14 | $111.50 | $111.50 | $111.50 | $111.50 | $109.29 | 0 |
2021-07-13 | $111.50 | $111.50 | $111.50 | $111.50 | $109.29 | 1 |
2021-07-12 | $106.00 | $111.50 | $106.00 | $111.50 | $109.29 | 320 |
2021-07-09 | $108.00 | $108.00 | $106.00 | $106.00 | $103.90 | 604 |
2021-07-08 | $111.00 | $111.00 | $111.00 | $111.00 | $108.80 | 10 |
2021-07-07 | $108.00 | $111.00 | $108.00 | $111.00 | $108.80 | 2,166 |
2021-07-06 | $106.50 | $106.50 | $103.10 | $105.00 | $102.92 | 802 |
2021-07-02 | $109.90 | $109.90 | $109.01 | $109.01 | $106.85 | 203 |
2021-07-01 | $111.00 | $111.00 | $110.00 | $110.00 | $107.82 | 1,429 |
2021-06-30 | $111.95 | $113.00 | $111.95 | $112.00 | $109.78 | 1,739 |
2021-06-29 | $110.00 | $110.00 | $110.00 | $110.00 | $107.82 | 12 |
2021-06-28 | $110.00 | $110.00 | $110.00 | $110.00 | $107.82 | 89 |
2021-06-25 | $114.00 | $114.00 | $101.00 | $110.00 | $107.82 | 1,370 |
2021-06-24 | $114.00 | $114.00 | $114.00 | $114.00 | $111.74 | 258 |
2021-06-23 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 0 |
2021-06-22 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 225 |
2021-06-21 | $114.00 | $114.00 | $114.00 | $114.00 | $111.74 | 57 |
2021-06-18 | $114.00 | $114.00 | $114.00 | $114.00 | $111.74 | 14 |
2021-06-17 | $112.25 | $114.00 | $112.25 | $114.00 | $111.74 | 772 |
2021-06-16 | $115.02 | $115.02 | $115.00 | $115.00 | $112.72 | 713 |
2021-06-15 | $115.00 | $115.00 | $115.00 | $115.00 | $112.72 | 99 |
2021-06-14 | $117.00 | $117.00 | $115.00 | $115.00 | $112.72 | 413 |
2021-06-11 | $117.00 | $118.00 | $116.00 | $118.00 | $115.66 | 623 |
2021-06-10 | $116.00 | $116.00 | $116.00 | $116.00 | $113.70 | 151 |
2021-06-09 | $115.01 | $116.00 | $115.01 | $116.00 | $113.70 | 717 |
2021-06-08 | $118.00 | $118.00 | $118.00 | $118.00 | $115.66 | 56 |
2021-06-07 | $115.25 | $118.00 | $115.00 | $118.00 | $115.66 | 579 |
2021-06-04 | $120.00 | $120.00 | $120.00 | $120.00 | $117.62 | 19 |
2021-06-03 | $110.12 | $120.00 | $110.12 | $120.00 | $117.62 | 1,574 |
2021-06-02 | $110.00 | $115.00 | $109.25 | $115.00 | $112.72 | 2,845 |
2021-06-01 | $107.00 | $107.00 | $107.00 | $107.00 | $104.88 | 2,806 |
2021-05-28 | $107.00 | $108.00 | $107.00 | $107.75 | $105.62 | 577 |
2021-05-27 | $103.99 | $106.50 | $103.50 | $105.00 | $102.92 | 3,459 |
2021-05-26 | $103.00 | $103.74 | $97.20 | $102.00 | $99.98 | 3,740 |
2021-05-25 | $97.00 | $97.00 | $97.00 | $97.00 | $95.08 | 291 |
2021-05-24 | $97.00 | $97.00 | $97.00 | $97.00 | $95.08 | 60 |
2021-05-21 | $97.00 | $97.00 | $97.00 | $97.00 | $95.08 | 97 |
2021-05-20 | $95.00 | $102.97 | $90.45 | $97.00 | $95.08 | 1,790 |
2021-05-19 | $97.45 | $97.45 | $96.38 | $96.38 | $94.47 | 480 |
2021-05-18 | $98.20 | $98.20 | $97.71 | $97.71 | $95.77 | 406 |
2021-05-17 | $98.20 | $98.20 | $98.10 | $98.10 | $96.16 | 482 |
2021-05-14 | $99.50 | $99.50 | $99.35 | $99.35 | $97.38 | 212 |
2021-05-13 | $101.00 | $101.00 | $101.00 | $101.00 | $99.00 | 0 |
2021-05-12 | $99.00 | $101.01 | $99.00 | $101.00 | $99.00 | 1,306 |
2021-05-11 | $100.25 | $101.00 | $100.25 | $100.25 | $98.26 | 524 |
2021-05-10 | $102.68 | $102.68 | $102.45 | $102.45 | $100.42 | 551 |
2021-05-07 | $103.54 | $103.54 | $103.05 | $103.05 | $101.01 | 613 |
2021-05-06 | $103.05 | $103.05 | $103.05 | $103.05 | $101.01 | 50 |
2021-05-05 | $103.05 | $103.05 | $103.05 | $103.05 | $100.47 | 106 |
2021-05-04 | $103.20 | $103.20 | $103.05 | $103.05 | $100.47 | 500 |
2021-05-03 | $103.50 | $104.00 | $103.50 | $104.00 | $101.40 | 434 |
2021-04-30 | $106.00 | $106.00 | $106.00 | $106.00 | $103.35 | 102 |
2021-04-29 | $106.00 | $106.00 | $106.00 | $106.00 | $103.35 | 36 |
2021-04-28 | $106.00 | $106.00 | $106.00 | $106.00 | $103.35 | 281 |
2021-04-27 | $104.00 | $104.00 | $104.00 | $104.00 | $101.40 | 0 |
2021-04-26 | $104.00 | $104.00 | $104.00 | $104.00 | $101.40 | 53 |
2021-04-23 | $104.00 | $104.00 | $104.00 | $104.00 | $101.40 | 12 |
2021-04-22 | $104.00 | $104.00 | $104.00 | $104.00 | $101.40 | 52 |
2021-04-21 | $104.00 | $104.00 | $103.63 | $104.00 | $101.40 | 2,127 |
2021-04-20 | $115.00 | $115.00 | $105.00 | $105.00 | $102.37 | 758 |
2021-04-19 | $103.45 | $118.80 | $103.45 | $118.80 | $115.83 | 616 |
2021-04-16 | $103.45 | $103.45 | $103.45 | $103.45 | $100.86 | 20 |
2021-04-15 | $106.00 | $107.00 | $103.45 | $103.45 | $100.86 | 2,571 |
2021-04-14 | $105.00 | $105.00 | $105.00 | $105.00 | $102.37 | 555 |
2021-04-13 | $105.00 | $105.00 | $105.00 | $105.00 | $102.37 | 316 |
2021-04-12 | $105.00 | $105.00 | $105.00 | $105.00 | $102.37 | 361 |
2021-04-09 | $104.00 | $105.00 | $102.00 | $102.00 | $99.45 | 436 |
2021-04-08 | $102.00 | $102.00 | $102.00 | $102.00 | $99.45 | 104 |
2021-04-07 | $100.00 | $102.00 | $99.50 | $102.00 | $99.45 | 1,119 |
2021-04-06 | $101.00 | $101.00 | $99.00 | $99.00 | $96.52 | 1,340 |
2021-04-05 | $100.00 | $100.00 | $100.00 | $100.00 | $97.50 | 78 |
2021-04-01 | $102.50 | $110.00 | $95.00 | $100.00 | $97.50 | 2,638 |
2021-03-31 | $103.85 | $110.00 | $103.85 | $105.00 | $102.37 | 2,197 |
2021-03-30 | $100.00 | $100.00 | $98.00 | $98.00 | $95.55 | 625 |
2021-03-29 | $97.00 | $97.00 | $97.00 | $97.00 | $94.57 | 133 |
2021-03-26 | $96.95 | $96.95 | $94.00 | $94.00 | $91.65 | 658 |
2021-03-25 | $92.50 | $92.50 | $92.50 | $92.50 | $90.19 | 60 |
2021-03-24 | $92.52 | $92.52 | $92.50 | $92.50 | $90.19 | 649 |
2021-03-23 | $97.00 | $97.00 | $92.50 | $92.50 | $90.19 | 3,199 |
2021-03-22 | $97.00 | $97.00 | $97.00 | $97.00 | $94.57 | 307 |
2021-03-19 | $104.00 | $104.00 | $100.51 | $100.51 | $98.00 | 787 |
2021-03-18 | $100.00 | $135.00 | $100.00 | $104.00 | $101.40 | 4,819 |
2021-03-17 | $93.01 | $100.00 | $93.01 | $100.00 | $97.50 | 2,819 |
2021-03-16 | $90.00 | $92.50 | $90.00 | $92.50 | $90.19 | 5,033 |
2021-03-15 | $86.25 | $88.00 | $85.00 | $88.00 | $85.80 | 1,174 |
2021-03-12 | $87.99 | $87.99 | $87.99 | $87.99 | $85.79 | 55 |
2021-03-11 | $84.65 | $87.99 | $84.65 | $87.99 | $85.79 | 1,054 |
2021-03-10 | $84.25 | $84.50 | $84.25 | $84.50 | $82.39 | 235 |
2021-03-09 | $84.00 | $84.00 | $83.50 | $83.50 | $81.41 | 405 |
2021-03-08 | $83.00 | $83.00 | $83.00 | $83.00 | $80.92 | 329 |
2021-03-05 | $83.00 | $83.00 | $83.00 | $83.00 | $80.92 | 190 |
2021-03-04 | $83.00 | $83.00 | $83.00 | $83.00 | $80.92 | 50 |
2021-03-03 | $83.00 | $83.00 | $77.50 | $83.00 | $80.92 | 1,564 |
2021-03-02 | $85.00 | $85.00 | $85.00 | $85.00 | $82.87 | 0 |
2021-03-01 | $85.00 | $85.00 | $85.00 | $85.00 | $82.87 | 125 |
2021-02-26 | $84.99 | $84.99 | $84.99 | $84.99 | $82.86 | 2 |
2021-02-25 | $84.99 | $84.99 | $84.99 | $84.99 | $82.86 | 2,115 |
2021-02-24 | $89.00 | $89.00 | $80.00 | $84.99 | $82.86 | 2,115 |
2021-02-23 | $87.00 | $91.00 | $87.00 | $89.75 | $87.51 | 1,387 |
2021-02-22 | $84.10 | $87.88 | $84.10 | $85.75 | $83.61 | 509 |
2021-02-19 | $76.25 | $83.00 | $76.25 | $83.00 | $80.92 | 3,825 |
2021-02-18 | $76.05 | $76.05 | $75.00 | $76.00 | $74.10 | 271 |
2021-02-17 | $76.00 | $76.00 | $76.00 | $76.00 | $74.10 | 0 |
2021-02-16 | $76.00 | $76.00 | $76.00 | $76.00 | $74.10 | 271 |
2021-02-12 | $77.00 | $77.00 | $77.00 | $77.00 | $75.07 | 108 |
2021-02-11 | $77.90 | $77.90 | $77.90 | $77.90 | $75.95 | 33 |
2021-02-10 | $77.00 | $77.90 | $77.00 | $77.00 | $74.60 | 525 |
2021-02-09 | $76.50 | $77.00 | $76.50 | $77.00 | $74.60 | 525 |
2021-02-08 | $77.00 | $77.00 | $77.00 | $77.00 | $74.60 | 385 |
2021-02-05 | $77.00 | $77.00 | $74.30 | $74.30 | $71.98 | 310 |
2021-02-04 | $76.00 | $76.00 | $76.00 | $76.00 | $73.63 | 3 |
2021-02-03 | $77.50 | $77.50 | $76.00 | $76.00 | $73.63 | 463 |
2021-02-02 | $77.00 | $77.00 | $77.00 | $77.00 | $74.60 | 1,113 |
2021-02-01 | $75.00 | $77.00 | $75.00 | $77.00 | $74.60 | 408 |
2021-01-29 | $78.00 | $78.00 | $78.00 | $78.00 | $75.56 | 49 |
2021-01-28 | $78.00 | $78.00 | $78.00 | $78.00 | $75.56 | 10 |
2021-01-27 | $77.20 | $78.00 | $77.20 | $78.00 | $75.56 | 1,276 |
2021-01-26 | $77.40 | $77.40 | $77.40 | $77.40 | $74.98 | 201 |
2021-01-25 | $77.40 | $77.40 | $77.40 | $77.40 | $74.98 | 384 |
2021-01-22 | $76.00 | $76.00 | $76.00 | $76.00 | $73.63 | 59 |
2021-01-21 | $76.00 | $76.00 | $76.00 | $76.00 | $73.63 | 46 |
2021-01-20 | $75.00 | $76.00 | $75.00 | $76.00 | $73.63 | 420 |
2021-01-19 | $72.00 | $75.00 | $72.00 | $72.50 | $70.24 | 1,433 |
2021-01-15 | $73.25 | $74.00 | $72.50 | $74.00 | $71.69 | 3,163 |
2021-01-14 | $74.00 | $74.00 | $74.00 | $74.00 | $71.69 | 414 |
2021-01-13 | $73.55 | $73.55 | $73.55 | $73.55 | $71.25 | 164 |
2021-01-12 | $75.00 | $75.00 | $73.00 | $73.10 | $70.82 | 1,461 |
2021-01-11 | $75.00 | $78.00 | $75.00 | $76.00 | $73.63 | 2,958 |
2021-01-08 | $73.00 | $73.00 | $73.00 | $73.00 | $70.72 | 360 |
2021-01-07 | $72.00 | $72.00 | $72.00 | $72.00 | $69.75 | 192 |
2021-01-06 | $70.40 | $75.00 | $70.40 | $73.50 | $71.20 | 885 |
2021-01-05 | $70.00 | $70.00 | $70.00 | $70.00 | $67.81 | 107 |
2021-01-04 | $69.26 | $70.00 | $69.26 | $70.00 | $67.81 | 694 |
2020-12-31 | $69.50 | $69.59 | $69.40 | $69.40 | $67.23 | 937 |
2020-12-30 | $69.50 | $70.50 | $69.50 | $69.50 | $67.33 | 1,767 |
2020-12-29 | $69.50 | $70.01 | $69.50 | $69.50 | $67.33 | 815 |
2020-12-28 | $69.50 | $69.50 | $69.50 | $69.50 | $67.33 | 99 |
2020-12-24 | $69.25 | $69.50 | $69.25 | $69.50 | $67.33 | 220 |
2020-12-23 | $69.00 | $69.00 | $69.00 | $69.00 | $66.85 | 322 |
2020-12-22 | $69.00 | $69.00 | $69.00 | $69.00 | $66.85 | 120 |
2020-12-21 | $69.25 | $69.25 | $69.00 | $69.00 | $66.85 | 236 |
2020-12-18 | $69.25 | $69.50 | $69.25 | $69.50 | $67.33 | 752 |
2020-12-17 | $69.20 | $69.20 | $69.20 | $69.20 | $67.04 | 349 |
2020-12-16 | $69.25 | $69.25 | $68.00 | $68.20 | $66.07 | 1,738 |
2020-12-15 | $68.50 | $69.25 | $68.50 | $69.25 | $67.09 | 269 |
2020-12-14 | $69.25 | $69.25 | $68.25 | $69.00 | $66.85 | 601 |
2020-12-11 | $68.01 | $69.00 | $68.01 | $69.00 | $66.85 | 929 |
2020-12-10 | $68.25 | $68.25 | $68.25 | $68.25 | $66.12 | 616 |
2020-12-09 | $68.00 | $68.00 | $68.00 | $68.00 | $65.88 | 400 |
2020-12-08 | $68.00 | $68.00 | $68.00 | $68.00 | $65.88 | 159 |
2020-12-07 | $68.06 | $68.06 | $68.06 | $68.06 | $65.94 | 273 |
2020-12-04 | $68.50 | $68.50 | $68.50 | $68.50 | $66.36 | 76 |
2020-12-03 | $68.50 | $68.50 | $68.50 | $68.50 | $66.36 | 199 |
2020-12-02 | $68.00 | $69.00 | $68.00 | $68.05 | $65.92 | 792 |
2020-12-01 | $68.00 | $68.00 | $68.00 | $68.00 | $65.88 | 629 |
2020-11-30 | $67.05 | $68.50 | $67.05 | $68.50 | $66.36 | 291 |
2020-11-27 | $66.50 | $66.50 | $66.50 | $66.50 | $64.42 | 132 |
2020-11-25 | $66.50 | $66.50 | $66.50 | $66.50 | $64.42 | 263 |
2020-11-24 | $68.75 | $68.75 | $68.75 | $68.75 | $66.60 | 150 |
2020-11-23 | $67.00 | $67.00 | $65.92 | $66.00 | $63.94 | 12,696 |
2020-11-20 | $66.00 | $66.00 | $66.00 | $66.00 | $63.94 | 0 |
2020-11-19 | $66.00 | $66.00 | $66.00 | $66.00 | $63.94 | 259 |
2020-11-18 | $66.06 | $66.63 | $65.51 | $65.52 | $63.47 | 1,896 |
2020-11-17 | $65.50 | $66.01 | $65.50 | $66.01 | $63.95 | 374 |
2020-11-16 | $58.20 | $65.00 | $58.20 | $65.00 | $62.97 | 4,509 |
2020-11-13 | $59.18 | $59.95 | $58.20 | $58.20 | $56.38 | 2,334 |
2020-11-12 | $59.25 | $59.25 | $59.25 | $59.25 | $56.91 | 114 |
2020-11-11 | $59.25 | $59.25 | $59.25 | $59.25 | $56.91 | 100 |
2020-11-10 | $58.75 | $59.85 | $58.70 | $59.85 | $57.49 | 878 |
2020-11-09 | $58.00 | $58.50 | $58.00 | $58.00 | $55.71 | 1,367 |
2020-11-06 | $57.00 | $57.00 | $57.00 | $57.00 | $54.75 | 497 |
2020-11-05 | $57.00 | $57.00 | $57.00 | $57.00 | $54.75 | 1,050 |
2020-11-04 | $55.26 | $55.26 | $55.26 | $55.26 | $53.08 | 110 |
2020-11-03 | $55.75 | $55.75 | $55.75 | $55.75 | $53.55 | 100 |
2020-11-02 | $56.00 | $56.00 | $56.00 | $56.00 | $53.79 | 10 |
2020-10-30 | $56.00 | $56.00 | $56.00 | $56.00 | $53.79 | 0 |
2020-10-29 | $56.00 | $56.00 | $56.00 | $56.00 | $53.79 | 150 |
2020-10-28 | $56.25 | $56.25 | $56.25 | $56.25 | $54.03 | 150 |
2020-10-27 | $56.00 | $56.50 | $56.00 | $56.50 | $54.27 | 884 |
2020-10-26 | $56.30 | $56.30 | $56.30 | $56.30 | $54.08 | 100 |
2020-10-23 | $55.75 | $56.13 | $55.75 | $56.13 | $53.91 | 350 |
2020-10-22 | $55.80 | $56.50 | $55.80 | $56.50 | $54.27 | 231 |
2020-10-21 | $55.50 | $55.50 | $55.50 | $55.50 | $53.31 | 190 |
2020-10-20 | $55.25 | $55.50 | $55.25 | $55.50 | $53.31 | 1,140 |
2020-10-19 | $55.50 | $55.50 | $55.00 | $55.00 | $52.83 | 372 |
2020-10-16 | $55.50 | $55.80 | $55.50 | $55.80 | $53.60 | 386 |
2020-10-15 | $54.75 | $54.75 | $54.60 | $54.75 | $52.59 | 922 |
2020-10-14 | $56.50 | $56.50 | $56.50 | $56.50 | $54.27 | 137 |
2020-10-13 | $56.50 | $56.50 | $56.50 | $56.50 | $54.27 | 105 |
2020-10-12 | $56.50 | $56.50 | $56.50 | $56.50 | $54.27 | 416 |
2020-10-09 | $56.15 | $56.15 | $54.13 | $54.60 | $52.44 | 4,024 |
2020-10-08 | $56.10 | $56.10 | $56.10 | $56.10 | $53.89 | 100 |
2020-10-07 | $55.01 | $55.50 | $55.01 | $55.50 | $53.31 | 700 |
2020-10-06 | $54.80 | $54.80 | $54.80 | $54.80 | $52.64 | 25 |
2020-10-05 | $54.70 | $54.80 | $54.70 | $54.80 | $52.64 | 1,710 |
2020-10-02 | $54.75 | $54.75 | $54.75 | $54.75 | $52.59 | 2,000 |
2020-10-01 | $56.00 | $56.00 | $56.00 | $56.00 | $53.79 | 155 |
2020-09-30 | $56.90 | $56.90 | $56.90 | $56.90 | $54.65 | 281 |
2020-09-29 | $56.00 | $56.00 | $56.00 | $56.00 | $53.79 | 100 |
2020-09-28 | $55.00 | $55.00 | $55.00 | $55.00 | $52.83 | 236 |
2020-09-25 | $55.00 | $55.00 | $55.00 | $55.00 | $52.83 | 0 |
2020-09-24 | $54.99 | $55.00 | $54.00 | $55.00 | $52.83 | 800 |
2020-09-23 | $57.00 | $57.00 | $57.00 | $57.00 | $54.75 | 25 |
2020-09-22 | $57.00 | $57.00 | $57.00 | $57.00 | $54.75 | 0 |
2020-09-21 | $57.00 | $57.00 | $57.00 | $57.00 | $54.75 | 59 |
2020-09-18 | $57.00 | $57.00 | $57.00 | $57.00 | $54.75 | 0 |
2020-09-17 | $57.00 | $57.00 | $57.00 | $57.00 | $54.75 | 124 |
2020-09-16 | $55.00 | $57.50 | $55.00 | $57.00 | $54.75 | 2,501 |
2020-09-15 | $55.79 | $56.58 | $55.79 | $56.58 | $54.35 | 300 |
2020-09-14 | $55.00 | $55.00 | $55.00 | $55.00 | $52.83 | 1,087 |
2020-09-11 | $55.00 | $55.00 | $55.00 | $55.00 | $52.83 | 11 |
2020-09-10 | $55.00 | $55.00 | $55.00 | $55.00 | $52.83 | 0 |
2020-09-09 | $53.50 | $55.00 | $53.50 | $55.00 | $52.83 | 417 |
2020-09-08 | $54.00 | $54.00 | $53.06 | $54.00 | $51.87 | 960 |
2020-09-04 | $54.10 | $54.10 | $54.10 | $54.10 | $51.96 | 173 |
2020-09-03 | $55.20 | $55.51 | $55.20 | $55.21 | $53.03 | 1,253 |
2020-09-02 | $56.30 | $56.40 | $56.30 | $56.40 | $54.17 | 318 |
2020-09-01 | $57.03 | $57.03 | $57.03 | $57.03 | $54.78 | 0 |
2020-08-31 | $57.03 | $57.03 | $57.03 | $57.03 | $54.78 | 300 |
2020-08-28 | $57.95 | $57.95 | $57.95 | $57.95 | $55.66 | 100 |
2020-08-27 | $57.00 | $57.00 | $57.00 | $57.00 | $54.28 | 0 |
2020-08-26 | $57.00 | $57.00 | $57.00 | $57.00 | $54.28 | 0 |
2020-08-25 | $57.00 | $57.00 | $57.00 | $57.00 | $54.28 | 0 |
2020-08-24 | $58.57 | $59.00 | $57.00 | $57.00 | $54.28 | 1,110 |
2020-08-21 | $59.00 | $59.00 | $59.00 | $59.00 | $56.19 | 0 |
2020-08-20 | $59.00 | $59.00 | $59.00 | $59.00 | $56.19 | 1 |
2020-08-19 | $59.00 | $59.00 | $59.00 | $59.00 | $56.19 | 150 |
2020-08-18 | $58.00 | $59.00 | $58.00 | $59.00 | $56.19 | 258 |
2020-08-17 | $58.50 | $58.50 | $58.50 | $58.50 | $55.71 | 3 |
2020-08-14 | $58.50 | $58.50 | $58.50 | $58.50 | $55.71 | 1 |
2020-08-13 | $58.50 | $58.50 | $58.50 | $58.50 | $55.71 | 212 |
2020-08-12 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 0 |
2020-08-11 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 29 |
2020-08-10 | $54.60 | $54.60 | $54.00 | $54.00 | $51.42 | 804 |
2020-08-07 | $55.95 | $56.01 | $55.95 | $56.01 | $53.34 | 404 |
2020-08-06 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 100 |
2020-08-05 | $56.00 | $56.00 | $55.99 | $55.99 | $53.32 | 306 |
2020-08-04 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 22 |
2020-08-03 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 174 |
2020-07-31 | $54.00 | $56.00 | $54.00 | $56.00 | $53.33 | 1,486 |
2020-07-30 | $52.20 | $52.20 | $52.20 | $52.20 | $49.71 | 820 |
2020-07-29 | $52.00 | $52.00 | $52.00 | $52.00 | $49.52 | 1,773 |
2020-07-28 | $52.00 | $52.00 | $52.00 | $52.00 | $49.52 | 0 |
2020-07-27 | $52.00 | $52.00 | $52.00 | $52.00 | $49.52 | 1,318 |
2020-07-24 | $53.00 | $53.00 | $53.00 | $53.00 | $50.47 | 100 |
2020-07-23 | $52.50 | $52.50 | $52.50 | $52.50 | $50.00 | 19 |
2020-07-22 | $51.50 | $52.50 | $51.50 | $52.50 | $50.00 | 958 |
2020-07-21 | $51.73 | $51.73 | $51.73 | $51.73 | $49.26 | 470 |
2020-07-20 | $51.90 | $52.00 | $51.75 | $51.75 | $49.28 | 785 |
2020-07-17 | $52.00 | $52.00 | $48.71 | $48.71 | $46.39 | 4,085 |
2020-07-16 | $55.00 | $55.00 | $55.00 | $55.00 | $52.38 | 20 |
2020-07-15 | $55.00 | $55.00 | $55.00 | $55.00 | $52.38 | 0 |
2020-07-14 | $55.00 | $55.00 | $55.00 | $55.00 | $52.38 | 101 |
2020-07-13 | $52.01 | $52.01 | $52.01 | $52.01 | $49.53 | 1 |
2020-07-10 | $54.00 | $54.00 | $52.01 | $52.01 | $49.53 | 301 |
2020-07-09 | $54.00 | $55.75 | $54.00 | $55.00 | $52.38 | 2,480 |
2020-07-08 | $56.00 | $56.00 | $55.50 | $56.00 | $53.33 | 1,759 |
2020-07-07 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 1,402 |
2020-07-06 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 310 |
2020-07-02 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 20 |
2020-07-01 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 64 |
2020-06-30 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 40 |
2020-06-29 | $54.00 | $54.00 | $54.00 | $54.00 | $51.42 | 200 |
2020-06-26 | $50.21 | $54.00 | $50.21 | $54.00 | $51.42 | 247 |
2020-06-25 | $53.00 | $53.00 | $53.00 | $53.00 | $50.47 | 2 |
2020-06-24 | $53.00 | $53.00 | $53.00 | $53.00 | $50.47 | 203 |
2020-06-23 | $51.00 | $52.00 | $50.00 | $52.00 | $49.52 | 800 |
2020-06-22 | $51.00 | $51.00 | $51.00 | $51.00 | $48.57 | 161 |
2020-06-19 | $52.00 | $52.75 | $52.00 | $52.75 | $50.23 | 650 |
2020-06-18 | $52.50 | $53.00 | $52.00 | $53.00 | $50.47 | 1,326 |
2020-06-17 | $52.00 | $55.00 | $51.01 | $52.00 | $49.52 | 1,070 |
2020-06-16 | $51.00 | $51.00 | $51.00 | $51.00 | $48.57 | 190 |
2020-06-15 | $49.80 | $50.15 | $49.80 | $50.15 | $47.76 | 724 |
2020-06-12 | $49.01 | $50.00 | $48.01 | $49.00 | $46.66 | 1,185 |
2020-06-11 | $50.00 | $50.00 | $49.00 | $49.00 | $46.66 | 650 |
2020-06-10 | $50.00 | $50.25 | $49.80 | $50.00 | $47.62 | 3,495 |
2020-06-09 | $50.00 | $50.25 | $50.00 | $50.00 | $47.62 | 2,101 |
2020-06-08 | $50.00 | $50.25 | $49.75 | $50.00 | $47.62 | 7,064 |
2020-06-05 | $50.00 | $50.00 | $49.99 | $50.00 | $47.62 | 3,197 |
2020-06-04 | $49.00 | $49.00 | $48.50 | $48.50 | $46.19 | 637 |
2020-06-03 | $48.50 | $49.50 | $48.50 | $49.00 | $46.66 | 1,543 |
2020-06-02 | $48.22 | $48.75 | $48.00 | $48.75 | $46.42 | 2,409 |
2020-06-01 | $48.25 | $48.25 | $48.00 | $48.25 | $45.95 | 679 |
2020-05-29 | $48.00 | $48.25 | $48.00 | $48.00 | $45.71 | 1,127 |
2020-05-28 | $48.03 | $48.03 | $47.88 | $47.90 | $45.62 | 1,549 |
2020-05-27 | $48.00 | $48.50 | $48.00 | $48.00 | $45.71 | 13,236 |
2020-05-26 | $46.50 | $48.50 | $46.50 | $47.95 | $45.66 | 1,058 |
2020-05-22 | $45.50 | $46.50 | $45.50 | $46.00 | $43.81 | 2,784 |
2020-05-21 | $45.50 | $45.50 | $45.50 | $45.50 | $43.33 | 707 |
2020-05-20 | $45.25 | $45.75 | $45.24 | $45.55 | $43.38 | 3,177 |
2020-05-19 | $48.00 | $48.00 | $43.20 | $45.50 | $43.33 | 51,916 |
2020-05-18 | $48.00 | $48.50 | $48.00 | $48.50 | $46.19 | 892 |
2020-05-15 | $47.97 | $48.00 | $47.97 | $48.00 | $45.71 | 535 |
2020-05-14 | $48.00 | $48.00 | $47.01 | $47.97 | $45.68 | 2,646 |
2020-05-13 | $47.00 | $49.00 | $47.00 | $49.00 | $46.66 | 700 |
2020-05-12 | $48.00 | $48.00 | $48.00 | $48.00 | $45.71 | 0 |
2020-05-11 | $48.00 | $48.00 | $48.00 | $48.00 | $45.71 | 24 |
2020-05-08 | $50.00 | $50.00 | $47.50 | $48.00 | $45.71 | 3,725 |
2020-05-07 | $49.50 | $50.00 | $49.50 | $50.00 | $47.62 | 685 |
2020-05-06 | $48.50 | $48.50 | $48.00 | $48.00 | $45.26 | 541 |
2020-05-05 | $48.50 | $48.75 | $48.50 | $48.75 | $45.97 | 405 |
2020-05-04 | $48.00 | $48.00 | $48.00 | $48.00 | $45.26 | 412 |
2020-05-01 | $48.75 | $49.00 | $48.75 | $49.00 | $46.20 | 250 |
2020-04-30 | $48.75 | $49.00 | $48.50 | $48.50 | $45.73 | 2,221 |
2020-04-29 | $48.50 | $48.75 | $48.50 | $48.75 | $45.97 | 2,173 |
2020-04-28 | $48.00 | $48.50 | $48.00 | $48.50 | $45.73 | 672 |
2020-04-27 | $48.00 | $48.50 | $48.00 | $48.25 | $45.49 | 4,048 |
2020-04-24 | $48.25 | $48.25 | $48.00 | $48.00 | $45.26 | 241 |
2020-04-23 | $48.25 | $48.25 | $48.25 | $48.25 | $45.49 | 666 |
2020-04-22 | $48.25 | $48.25 | $48.25 | $48.25 | $45.49 | 300 |
2020-04-21 | $49.00 | $49.00 | $49.00 | $49.00 | $46.20 | 40 |
2020-04-20 | $49.00 | $49.00 | $49.00 | $49.00 | $46.20 | 153 |
2020-04-17 | $49.00 | $49.00 | $49.00 | $49.00 | $46.20 | 331 |
2020-04-16 | $48.80 | $48.80 | $48.80 | $48.80 | $46.01 | 138 |
2020-04-15 | $48.72 | $48.72 | $48.71 | $48.71 | $45.93 | 202 |
2020-04-14 | $51.00 | $51.00 | $50.02 | $50.02 | $47.16 | 202 |
2020-04-13 | $50.00 | $52.00 | $49.99 | $52.00 | $49.03 | 1,916 |
2020-04-09 | $49.00 | $49.50 | $48.50 | $49.50 | $46.67 | 885 |
2020-04-08 | $50.00 | $50.00 | $49.00 | $49.00 | $46.20 | 1,421 |
2020-04-07 | $46.63 | $49.00 | $46.63 | $49.00 | $46.20 | 471 |
2020-04-06 | $45.00 | $45.00 | $45.00 | $45.00 | $42.43 | 21 |
2020-04-03 | $47.00 | $47.00 | $45.00 | $45.00 | $42.43 | 1,770 |
2020-04-02 | $49.00 | $49.00 | $47.50 | $48.00 | $45.26 | 414 |
2020-04-01 | $49.00 | $49.00 | $49.00 | $49.00 | $46.20 | 0 |
2020-03-31 | $49.00 | $49.00 | $49.00 | $49.00 | $46.20 | 407 |
2020-03-30 | $48.25 | $48.25 | $48.25 | $48.25 | $45.49 | 0 |
2020-03-27 | $48.25 | $48.25 | $48.25 | $48.25 | $45.49 | 4 |
2020-03-26 | $48.25 | $48.25 | $48.25 | $48.25 | $45.49 | 1,119 |
2020-03-25 | $48.25 | $49.00 | $48.25 | $49.00 | $46.20 | 1,036 |
2020-03-24 | $47.50 | $47.50 | $47.35 | $47.50 | $44.79 | 1,103 |
2020-03-23 | $45.10 | $47.50 | $43.50 | $47.50 | $44.79 | 547 |
2020-03-20 | $46.00 | $46.00 | $46.00 | $46.00 | $43.37 | 151 |
2020-03-19 | $45.00 | $45.50 | $42.00 | $45.50 | $42.90 | 1,820 |
2020-03-18 | $47.25 | $47.25 | $46.00 | $46.00 | $43.37 | 895 |
2020-03-17 | $50.00 | $50.00 | $48.00 | $50.00 | $47.14 | 2,713 |
2020-03-16 | $50.50 | $50.70 | $50.03 | $50.03 | $47.17 | 411 |
2020-03-13 | $52.25 | $52.25 | $50.50 | $51.00 | $48.09 | 3,390 |
2020-03-12 | $52.25 | $52.25 | $51.00 | $52.25 | $49.27 | 2,417 |
2020-03-11 | $54.65 | $54.65 | $54.65 | $54.65 | $51.53 | 72 |
2020-03-10 | $55.00 | $55.00 | $54.65 | $54.65 | $51.53 | 1,901 |
2020-03-09 | $56.35 | $56.35 | $54.67 | $55.00 | $51.86 | 3,192 |
2020-03-06 | $56.65 | $57.00 | $56.60 | $57.00 | $53.74 | 3,099 |
2020-03-05 | $57.30 | $57.30 | $56.65 | $56.65 | $53.41 | 681 |
2020-03-04 | $57.45 | $57.55 | $57.45 | $57.50 | $54.22 | 1,501 |
2020-03-03 | $57.55 | $57.55 | $57.40 | $57.50 | $54.22 | 4,883 |
2020-03-02 | $57.50 | $60.00 | $57.50 | $57.50 | $54.22 | 2,967 |
2020-02-28 | $58.30 | $58.30 | $57.05 | $57.50 | $54.22 | 5,594 |
2020-02-27 | $59.00 | $59.00 | $58.25 | $58.27 | $54.94 | 3,441 |
2020-02-26 | $59.15 | $59.20 | $59.00 | $59.20 | $55.82 | 1,962 |
2020-02-25 | $59.20 | $59.20 | $59.20 | $59.20 | $55.82 | 539 |
2020-02-24 | $61.00 | $61.00 | $60.50 | $60.50 | $57.04 | 500 |
2020-02-21 | $61.00 | $61.00 | $61.00 | $61.00 | $57.52 | 165 |
2020-02-20 | $60.50 | $60.50 | $60.50 | $60.50 | $57.04 | 20 |
2020-02-19 | $60.00 | $60.50 | $60.00 | $60.50 | $57.04 | 896 |
2020-02-18 | $62.50 | $62.50 | $62.50 | $62.50 | $58.93 | 0 |
2020-02-14 | $59.60 | $62.50 | $59.60 | $62.50 | $58.93 | 820 |
2020-02-13 | $59.60 | $59.60 | $59.60 | $59.60 | $56.20 | 1,213 |
2020-02-12 | $59.60 | $59.60 | $59.60 | $59.60 | $55.73 | 1,328 |
2020-02-11 | $59.60 | $59.65 | $59.60 | $59.65 | $55.77 | 2,400 |
2020-02-10 | $59.60 | $59.60 | $59.60 | $59.60 | $55.73 | 0 |
2020-02-07 | $59.60 | $59.60 | $59.59 | $59.60 | $55.73 | 2,293 |
2020-02-06 | $59.45 | $59.50 | $59.45 | $59.50 | $55.63 | 1,000 |
2020-02-05 | $59.20 | $59.45 | $59.20 | $59.45 | $55.59 | 4,244 |
2020-02-04 | $59.70 | $59.70 | $58.55 | $59.20 | $55.35 | 1,187 |
2020-02-03 | $59.65 | $59.65 | $59.41 | $59.41 | $55.55 | 694 |
2020-01-31 | $59.41 | $60.01 | $59.41 | $60.01 | $56.11 | 376 |
2020-01-30 | $59.41 | $59.45 | $59.41 | $59.45 | $55.59 | 1,704 |
2020-01-29 | $59.20 | $59.65 | $59.20 | $59.65 | $55.77 | 1,350 |
2020-01-28 | $59.50 | $59.85 | $59.50 | $59.70 | $55.82 | 1,708 |
2020-01-27 | $59.80 | $59.90 | $59.70 | $59.70 | $55.82 | 3,368 |
2020-01-24 | $59.99 | $59.99 | $59.80 | $59.80 | $55.91 | 229 |
2020-01-23 | $59.95 | $59.95 | $59.85 | $59.85 | $55.96 | 3,300 |
2020-01-22 | $60.00 | $60.00 | $59.95 | $59.95 | $56.05 | 2,208 |
2020-01-21 | $60.05 | $60.05 | $60.05 | $60.05 | $56.15 | 600 |
2020-01-17 | $60.00 | $60.00 | $60.00 | $60.00 | $56.10 | 500 |
2020-01-16 | $60.40 | $60.40 | $60.00 | $60.25 | $56.34 | 3,965 |
2020-01-15 | $60.15 | $60.70 | $60.15 | $60.45 | $56.52 | 2,570 |
2020-01-14 | $60.40 | $60.40 | $60.10 | $60.10 | $56.20 | 1,449 |
2020-01-13 | $60.00 | $60.00 | $60.00 | $60.00 | $56.10 | 700 |
2020-01-10 | $60.00 | $60.00 | $59.91 | $59.91 | $56.02 | 603 |
2020-01-09 | $59.91 | $59.91 | $59.91 | $59.91 | $56.02 | 1,015 |
2020-01-08 | $60.00 | $60.20 | $60.00 | $60.00 | $56.10 | 1,045 |
2020-01-07 | $60.01 | $60.25 | $59.58 | $60.00 | $56.10 | 2,330 |
2020-01-06 | $60.50 | $60.50 | $60.50 | $60.50 | $56.57 | 415 |
2020-01-03 | $61.10 | $61.10 | $60.35 | $60.50 | $56.57 | 887 |
2020-01-02 | $60.40 | $60.40 | $60.40 | $60.40 | $56.48 | 117 |
2019-12-31 | $60.35 | $60.40 | $60.35 | $60.40 | $56.48 | 394 |
2019-12-30 | $60.20 | $60.45 | $60.15 | $60.25 | $56.34 | 1,939 |
2019-12-27 | $60.35 | $60.35 | $60.35 | $60.35 | $56.43 | 76 |
2019-12-26 | $60.35 | $60.35 | $60.35 | $60.35 | $56.43 | 710 |
2019-12-24 | $60.50 | $60.50 | $60.15 | $60.20 | $56.29 | 1,501 |
2019-12-23 | $60.23 | $60.23 | $60.05 | $60.11 | $56.20 | 805 |
2019-12-20 | $60.15 | $60.15 | $60.15 | $60.15 | $56.24 | 0 |
2019-12-19 | $60.40 | $60.50 | $60.15 | $60.15 | $56.24 | 5,344 |
2019-12-18 | $60.15 | $60.15 | $60.15 | $60.15 | $56.24 | 105 |
2019-12-17 | $60.15 | $60.15 | $60.15 | $60.15 | $56.24 | 200 |
2019-12-16 | $60.26 | $60.26 | $60.26 | $60.26 | $56.34 | 200 |
2019-12-13 | $60.30 | $60.30 | $60.30 | $60.30 | $55.96 | 25 |
2019-12-12 | $60.52 | $60.52 | $60.30 | $60.30 | $55.96 | 554 |
2019-12-11 | $60.25 | $62.49 | $60.25 | $62.49 | $58.00 | 860 |
2019-12-10 | $60.25 | $60.25 | $60.25 | $60.25 | $55.92 | 100 |
2019-12-09 | $60.25 | $60.25 | $60.25 | $60.25 | $55.92 | 181 |
2019-12-06 | $60.00 | $60.10 | $60.00 | $60.10 | $55.78 | 768 |
2019-12-05 | $59.80 | $60.00 | $59.80 | $60.00 | $55.69 | 2,034 |
2019-12-04 | $59.55 | $59.55 | $59.55 | $59.55 | $55.27 | 443 |
2019-12-03 | $59.75 | $59.75 | $59.75 | $59.75 | $55.45 | 50 |
2019-12-02 | $59.75 | $59.75 | $59.75 | $59.75 | $55.45 | 150 |
2019-11-29 | $60.05 | $60.05 | $60.05 | $60.05 | $55.73 | 100 |
2019-11-27 | $60.00 | $60.00 | $60.00 | $60.00 | $55.69 | 0 |
2019-11-26 | $59.96 | $60.14 | $59.96 | $60.00 | $55.69 | 2,441 |
2019-11-25 | $59.90 | $59.90 | $59.90 | $59.90 | $55.59 | 0 |
2019-11-22 | $59.90 | $59.90 | $59.90 | $59.90 | $55.59 | 100 |
2019-11-21 | $59.90 | $59.90 | $59.90 | $59.90 | $55.59 | 110 |
2019-11-20 | $59.90 | $59.90 | $59.90 | $59.90 | $55.59 | 8 |
2019-11-19 | $59.85 | $59.90 | $59.85 | $59.90 | $55.59 | 479 |
2019-11-18 | $59.00 | $59.90 | $59.00 | $59.75 | $55.45 | 1,534 |
2019-11-15 | $59.65 | $59.70 | $59.65 | $59.70 | $55.41 | 400 |
2019-11-14 | $59.60 | $59.60 | $59.60 | $59.60 | $55.31 | 160 |
2019-11-13 | $59.50 | $59.55 | $59.50 | $59.55 | $55.27 | 300 |
2019-11-12 | $59.50 | $59.50 | $59.50 | $59.50 | $55.22 | 144 |
2019-11-11 | $59.65 | $59.65 | $59.50 | $59.50 | $55.22 | 691 |
2019-11-08 | $59.65 | $59.65 | $59.65 | $59.65 | $55.36 | 106 |
2019-11-07 | $59.60 | $59.65 | $59.60 | $59.65 | $55.36 | 554 |
2019-11-06 | $59.50 | $59.50 | $59.50 | $59.50 | $55.22 | 0 |
2019-11-05 | $59.50 | $59.50 | $59.50 | $59.50 | $55.22 | 200 |
2019-11-04 | $59.50 | $59.50 | $59.00 | $59.35 | $55.08 | 639 |
2019-11-01 | $59.30 | $59.75 | $59.30 | $59.75 | $55.45 | 400 |
2019-10-31 | $59.20 | $59.25 | $59.20 | $59.25 | $54.99 | 300 |
2019-10-30 | $59.20 | $59.20 | $59.20 | $59.20 | $54.94 | 41 |
2019-10-29 | $59.20 | $59.20 | $59.20 | $59.20 | $54.94 | 0 |
2019-10-28 | $59.10 | $59.20 | $59.10 | $59.20 | $54.94 | 800 |
2019-10-25 | $59.00 | $59.50 | $59.00 | $59.05 | $54.80 | 1,920 |
2019-10-24 | $59.89 | $59.90 | $59.50 | $59.50 | $55.22 | 796 |
2019-10-23 | $59.75 | $59.75 | $59.75 | $59.75 | $55.45 | 243 |
2019-10-22 | $59.80 | $59.85 | $59.80 | $59.85 | $55.55 | 863 |
2019-10-21 | $59.50 | $60.00 | $59.50 | $59.80 | $55.50 | 1,900 |
2019-10-18 | $60.10 | $60.10 | $60.00 | $60.00 | $55.69 | 1,120 |
2019-10-17 | $60.18 | $60.18 | $60.18 | $60.18 | $55.85 | 114 |
2019-10-16 | $60.18 | $60.18 | $60.18 | $60.18 | $55.85 | 200 |
2019-10-15 | $60.05 | $60.10 | $60.05 | $60.10 | $55.78 | 507 |
2019-10-14 | $60.05 | $60.05 | $60.05 | $60.05 | $55.73 | 776 |
2019-10-11 | $60.00 | $60.10 | $59.99 | $60.10 | $55.78 | 2,445 |
2019-10-10 | $60.20 | $60.20 | $60.20 | $60.20 | $55.87 | 340 |
2019-10-09 | $60.00 | $60.00 | $59.25 | $60.00 | $55.69 | 515 |
2019-10-08 | $60.00 | $60.00 | $60.00 | $60.00 | $55.69 | 40 |
2019-10-07 | $60.00 | $60.00 | $60.00 | $60.00 | $55.69 | 846 |
2019-10-04 | $60.00 | $60.25 | $60.00 | $60.00 | $55.69 | 901 |
2019-10-03 | $60.00 | $60.01 | $60.00 | $60.00 | $55.69 | 670 |
2019-10-02 | $60.13 | $60.20 | $60.12 | $60.20 | $55.87 | 570 |
2019-10-01 | $63.50 | $63.50 | $60.06 | $60.06 | $55.74 | 858 |
2019-09-30 | $61.50 | $61.50 | $61.50 | $61.50 | $57.08 | 249 |
2019-09-27 | $61.00 | $61.00 | $61.00 | $61.00 | $56.61 | 120 |
2019-09-26 | $60.00 | $60.00 | $60.00 | $60.00 | $55.69 | 424 |
2019-09-25 | $59.25 | $59.25 | $59.25 | $59.25 | $54.99 | 0 |
2019-09-24 | $59.25 | $59.25 | $59.25 | $59.25 | $54.99 | 1,180 |
2019-09-23 | $59.50 | $59.50 | $59.50 | $59.50 | $55.22 | 0 |
2019-09-20 | $59.50 | $59.50 | $59.50 | $59.50 | $55.22 | 199 |
2019-09-19 | $60.00 | $60.00 | $60.00 | $60.00 | $55.69 | 199 |
2019-09-18 | $60.01 | $60.01 | $60.00 | $60.00 | $55.69 | 624 |
2019-09-17 | $60.01 | $60.01 | $60.01 | $60.01 | $55.70 | 0 |
2019-09-16 | $60.01 | $60.01 | $60.01 | $60.01 | $55.70 | 335 |
2019-09-13 | $61.00 | $61.00 | $61.00 | $61.00 | $56.61 | 0 |
2019-09-12 | $61.00 | $61.00 | $61.00 | $61.00 | $56.61 | 24 |
2019-09-11 | $61.00 | $61.00 | $61.00 | $61.00 | $56.61 | 414 |
2019-09-10 | $60.50 | $60.50 | $60.50 | $60.50 | $56.15 | 1,702 |
2019-09-09 | $60.00 | $60.00 | $60.00 | $60.00 | $55.69 | 0 |
2019-09-06 | $60.00 | $60.00 | $60.00 | $60.00 | $55.69 | 1,242 |
2019-09-05 | $60.50 | $60.50 | $60.50 | $60.50 | $56.15 | 0 |
2019-09-04 | $60.50 | $60.50 | $60.50 | $60.50 | $56.15 | 232 |
2019-09-03 | $61.00 | $61.00 | $61.00 | $61.00 | $56.61 | 0 |
2019-08-30 | $61.00 | $61.00 | $61.00 | $61.00 | $56.61 | 0 |
2019-08-29 | $61.00 | $61.00 | $61.00 | $61.00 | $56.61 | 0 |
2019-08-28 | $61.00 | $61.00 | $61.00 | $61.00 | $56.20 | 175 |
2019-08-27 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 0 |
2019-08-26 | $58.10 | $60.00 | $58.10 | $60.00 | $55.28 | 415 |
2019-08-23 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 10 |
2019-08-22 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 0 |
2019-08-21 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 168 |
2019-08-20 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 80 |
2019-08-19 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 90 |
2019-08-16 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 500 |
2019-08-15 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 740 |
2019-08-14 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 550 |
2019-08-13 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 100 |
2019-08-12 | $59.15 | $59.15 | $59.15 | $59.15 | $54.49 | 0 |
2019-08-09 | $59.15 | $61.00 | $59.15 | $59.15 | $54.49 | 225 |
2019-08-08 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 205 |
2019-08-07 | $59.00 | $60.00 | $59.00 | $60.00 | $55.28 | 500 |
2019-08-06 | $59.00 | $60.00 | $59.00 | $60.00 | $55.28 | 500 |
2019-08-05 | $58.02 | $59.00 | $57.00 | $58.10 | $53.53 | 1,840 |
2019-08-02 | $60.20 | $60.20 | $60.20 | $60.20 | $55.46 | 50 |
2019-08-01 | $60.20 | $60.20 | $60.20 | $60.20 | $55.46 | 100 |
2019-07-31 | $60.00 | $61.00 | $57.02 | $57.02 | $52.53 | 700 |
2019-07-30 | $60.00 | $61.00 | $57.02 | $57.02 | $52.53 | 698 |
2019-07-29 | $60.98 | $60.98 | $60.98 | $60.98 | $56.18 | 400 |
2019-07-26 | $58.92 | $60.50 | $58.92 | $60.50 | $55.74 | 525 |
2019-07-25 | $58.98 | $58.98 | $58.98 | $58.98 | $54.34 | 221 |
2019-07-24 | $56.25 | $58.99 | $56.25 | $58.99 | $54.35 | 8,827 |
2019-07-23 | $60.50 | $60.50 | $56.55 | $56.76 | $52.29 | 3,100 |
2019-07-22 | $59.81 | $59.81 | $59.81 | $59.81 | $55.10 | 450 |
2019-07-19 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 50 |
2019-07-18 | $60.00 | $60.00 | $60.00 | $60.00 | $55.28 | 99 |
2019-07-17 | $60.75 | $60.75 | $60.00 | $60.00 | $55.28 | 528 |
2019-07-16 | $59.77 | $59.77 | $59.77 | $59.77 | $55.07 | 25 |
2019-07-15 | $59.77 | $59.77 | $59.77 | $59.77 | $55.07 | 123 |
2019-07-12 | $59.83 | $59.83 | $59.77 | $59.77 | $55.07 | 5,719 |
2019-07-11 | $60.00 | $60.00 | $59.80 | $59.80 | $55.09 | 3,911 |
2019-07-10 | $59.50 | $60.00 | $59.50 | $60.00 | $55.28 | 750 |
2019-07-09 | $60.50 | $60.50 | $60.50 | $60.50 | $55.74 | 143 |
2019-07-08 | $61.00 | $61.00 | $61.00 | $61.00 | $56.20 | 127 |
2019-07-05 | $60.99 | $61.00 | $60.99 | $61.00 | $56.20 | 890 |
2019-07-03 | $61.00 | $61.00 | $61.00 | $61.00 | $56.20 | 0 |
2019-07-02 | $61.20 | $61.20 | $60.90 | $61.00 | $56.20 | 4,557 |
2019-07-01 | $62.00 | $62.00 | $62.00 | $62.00 | $57.12 | 192 |
2019-06-28 | $61.96 | $61.96 | $61.12 | $61.12 | $56.31 | 355 |
2019-06-27 | $62.10 | $62.10 | $62.10 | $62.10 | $57.21 | 159 |
2019-06-26 | $62.00 | $62.10 | $62.00 | $62.10 | $57.21 | 500 |
2019-06-25 | $62.00 | $62.00 | $62.00 | $62.00 | $57.12 | 324 |
2019-06-24 | $62.02 | $62.10 | $62.00 | $62.00 | $57.12 | 1,000 |
2019-06-21 | $63.75 | $63.75 | $63.75 | $63.75 | $58.73 | 0 |
2019-06-20 | $63.75 | $63.75 | $63.75 | $63.75 | $58.73 | 100 |
2019-06-19 | $63.75 | $63.75 | $63.75 | $63.75 | $58.73 | 9 |
2019-06-18 | $63.75 | $63.75 | $63.75 | $63.75 | $58.73 | 0 |
2019-06-17 | $64.00 | $64.00 | $62.00 | $63.75 | $58.73 | 600 |
2019-06-14 | $61.95 | $64.50 | $61.95 | $64.50 | $59.42 | 500 |
2019-06-13 | $64.95 | $65.00 | $64.95 | $65.00 | $59.88 | 200 |
2019-06-12 | $64.50 | $64.50 | $64.50 | $64.50 | $59.42 | 0 |
2019-06-11 | $64.50 | $64.50 | $64.50 | $64.50 | $59.42 | 20 |
2019-06-07 | $64.50 | $64.50 | $64.50 | $64.50 | $59.42 | 1 |
2019-06-06 | $64.50 | $64.50 | $64.50 | $64.50 | $59.42 | 50 |
2019-06-05 | $64.50 | $64.50 | $64.50 | $64.50 | $59.42 | 1 |
2019-06-04 | $64.50 | $64.50 | $64.50 | $64.50 | $59.42 | 48 |
2019-06-03 | $64.50 | $64.50 | $64.50 | $64.50 | $59.42 | 300 |
2019-05-31 | $63.50 | $63.50 | $63.50 | $63.50 | $58.50 | 25 |
2019-05-30 | $63.50 | $63.50 | $63.50 | $63.50 | $58.50 | 100 |
2019-05-29 | $63.50 | $63.50 | $63.50 | $63.50 | $58.50 | 0 |
2019-05-28 | $63.50 | $63.50 | $63.50 | $63.50 | $58.50 | 0 |
2019-05-24 | $63.50 | $63.50 | $63.50 | $63.50 | $58.50 | 0 |
2019-05-23 | $63.50 | $63.50 | $63.50 | $63.50 | $58.50 | 200 |
2019-05-22 | $64.00 | $64.00 | $64.00 | $64.00 | $58.96 | 300 |
2019-05-21 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 513 |
2019-05-20 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 237 |
2019-05-17 | $64.75 | $64.75 | $64.75 | $64.75 | $59.65 | 0 |
2019-05-16 | $64.75 | $64.75 | $64.75 | $64.75 | $59.65 | 0 |
2019-05-15 | $64.75 | $64.75 | $64.75 | $64.75 | $59.65 | 0 |
2019-05-14 | $64.75 | $64.75 | $64.75 | $64.75 | $59.65 | 150 |
2019-05-13 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 63 |
2019-05-10 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 0 |
2019-05-09 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 0 |
2019-05-08 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 60 |
2019-05-07 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 0 |
2019-05-06 | $65.00 | $65.00 | $65.00 | $65.00 | $59.88 | 346 |
2019-05-03 | $64.55 | $64.55 | $64.00 | $64.00 | $58.56 | 657 |
2019-05-02 | $64.24 | $64.55 | $64.20 | $64.55 | $59.06 | 450 |
2019-05-01 | $64.24 | $64.24 | $64.24 | $64.24 | $58.78 | 0 |
2019-04-30 | $64.24 | $64.24 | $64.22 | $64.24 | $58.78 | 400 |
2019-04-29 | $64.98 | $64.98 | $64.98 | $64.98 | $59.45 | 318 |
2019-04-26 | $62.75 | $63.90 | $62.00 | $63.90 | $58.47 | 1,452 |
2019-04-25 | $64.00 | $64.00 | $64.00 | $64.00 | $58.56 | 280 |
2019-04-24 | $63.70 | $63.70 | $63.70 | $63.70 | $58.28 | 0 |
2019-04-23 | $63.40 | $63.70 | $63.40 | $63.70 | $58.28 | 500 |
2019-04-22 | $62.00 | $63.40 | $62.00 | $63.40 | $58.01 | 1,600 |
2019-04-18 | $64.00 | $64.00 | $62.00 | $62.25 | $56.96 | 1,005 |
2019-04-17 | $63.50 | $63.85 | $63.50 | $63.85 | $58.42 | 3,100 |
2019-04-15 | $63.50 | $63.75 | $63.50 | $63.50 | $58.10 | 1,228 |
2019-04-12 | $63.00 | $63.50 | $63.00 | $63.50 | $58.10 | 2,028 |
2019-04-11 | $62.56 | $63.05 | $62.56 | $63.05 | $57.69 | 750 |
2019-04-10 | $63.25 | $63.25 | $63.25 | $63.25 | $57.87 | 0 |
2019-04-09 | $63.25 | $63.25 | $63.25 | $63.25 | $57.87 | 12 |
2019-04-08 | $63.25 | $63.25 | $63.25 | $63.25 | $57.87 | 0 |
2019-04-05 | $63.01 | $63.25 | $62.85 | $63.25 | $57.87 | 1,100 |
2019-04-04 | $62.95 | $63.10 | $62.82 | $63.00 | $57.64 | 1,301 |
2019-04-03 | $63.40 | $63.40 | $62.80 | $62.95 | $57.60 | 2,197 |
2019-04-02 | $63.27 | $63.45 | $63.27 | $63.45 | $58.05 | 2,360 |
2019-04-01 | $63.25 | $63.27 | $63.25 | $63.27 | $57.89 | 2,200 |
2019-03-29 | $63.00 | $63.11 | $63.00 | $63.11 | $57.74 | 2,074 |
2019-03-28 | $63.50 | $63.50 | $62.90 | $62.90 | $57.55 | 550 |
2019-03-27 | $63.30 | $63.30 | $63.30 | $63.30 | $57.92 | 75 |
2019-03-26 | $63.30 | $63.30 | $63.30 | $63.30 | $57.92 | 14 |
2019-03-25 | $63.00 | $63.30 | $63.00 | $63.30 | $57.92 | 1,303 |
2019-03-22 | $64.00 | $64.00 | $63.00 | $63.00 | $57.64 | 1,303 |
2019-03-21 | $64.00 | $64.25 | $64.00 | $64.25 | $58.79 | 468 |
2019-03-20 | $64.15 | $64.15 | $64.15 | $64.15 | $58.70 | 200 |
2019-03-19 | $64.15 | $64.15 | $64.15 | $64.15 | $58.70 | 100 |
2019-03-18 | $64.15 | $64.15 | $64.15 | $64.15 | $58.70 | 2,300 |
2019-03-15 | $64.15 | $64.15 | $64.15 | $64.15 | $58.70 | 1,482 |
2019-03-14 | $65.10 | $65.10 | $65.10 | $65.10 | $59.56 | 125 |
2019-03-13 | $65.10 | $65.10 | $65.10 | $65.10 | $59.56 | 411 |
2019-03-12 | $65.10 | $65.10 | $65.10 | $65.10 | $59.56 | 130 |
2019-03-11 | $65.00 | $65.10 | $64.90 | $65.10 | $59.56 | 835 |
2019-03-08 | $65.00 | $65.00 | $64.10 | $64.10 | $58.65 | 725 |
2019-03-07 | $65.00 | $65.00 | $65.00 | $65.00 | $59.47 | 1 |
2019-03-06 | $65.00 | $65.00 | $65.00 | $65.00 | $59.47 | 530 |
2019-03-05 | $65.00 | $65.00 | $63.50 | $63.50 | $58.10 | 201 |
2019-03-04 | $65.00 | $65.00 | $65.00 | $65.00 | $59.47 | 90 |
2019-03-01 | $65.00 | $65.00 | $65.00 | $65.00 | $59.47 | 1,636 |
2019-02-28 | $63.00 | $63.00 | $63.00 | $63.00 | $57.64 | 85 |
2019-02-27 | $63.00 | $63.00 | $63.00 | $63.00 | $57.64 | 0 |
2019-02-26 | $64.00 | $64.00 | $63.00 | $63.00 | $57.64 | 393 |
2019-02-21 | $63.00 | $63.00 | $63.00 | $63.00 | $57.64 | 33 |
2019-02-20 | $63.00 | $63.00 | $63.00 | $63.00 | $57.64 | 100 |
2019-02-19 | $63.00 | $63.00 | $63.00 | $63.00 | $57.64 | 100 |
2019-02-15 | $59.20 | $62.00 | $59.20 | $62.00 | $56.73 | 665 |
2019-02-14 | $61.60 | $61.60 | $61.60 | $61.60 | $56.36 | 6 |
2019-02-13 | $62.00 | $62.00 | $62.00 | $62.00 | $56.36 | 0 |
2019-02-12 | $62.00 | $62.00 | $62.00 | $62.00 | $56.36 | 0 |
2019-02-11 | $62.00 | $62.00 | $62.00 | $62.00 | $56.36 | 53 |
2019-02-08 | $59.20 | $62.00 | $59.20 | $62.00 | $56.36 | 1,098 |
2019-02-07 | $60.50 | $60.50 | $60.50 | $60.50 | $55.00 | 16 |
2019-02-06 | $62.20 | $62.20 | $60.15 | $60.50 | $55.00 | 9,600 |
2019-02-05 | $62.05 | $62.05 | $62.05 | $62.05 | $56.41 | 300 |
2019-02-04 | $64.00 | $64.00 | $64.00 | $64.00 | $58.18 | 150 |
2019-02-01 | $64.00 | $64.00 | $64.00 | $64.00 | $58.18 | 0 |
2019-01-31 | $64.00 | $64.00 | $64.00 | $64.00 | $58.18 | 300 |
2019-01-30 | $64.00 | $64.00 | $64.00 | $64.00 | $58.18 | 100 |
2019-01-29 | $63.50 | $63.50 | $63.50 | $63.50 | $57.73 | 0 |
2019-01-28 | $63.50 | $63.50 | $63.50 | $63.50 | $57.73 | 385 |
2019-01-25 | $63.05 | $63.05 | $63.05 | $63.05 | $57.32 | 0 |
2019-01-24 | $64.98 | $64.98 | $63.00 | $63.05 | $57.32 | 5,440 |
2019-01-23 | $59.99 | $59.99 | $59.99 | $59.99 | $54.53 | 100 |
2019-01-18 | $62.00 | $62.00 | $62.00 | $62.00 | $56.36 | 5 |
2019-01-17 | $62.00 | $62.00 | $60.05 | $62.00 | $56.36 | 1,100 |
2019-01-16 | $60.05 | $60.35 | $60.05 | $60.05 | $54.59 | 6,008 |
2019-01-15 | $61.00 | $61.00 | $60.99 | $60.99 | $55.44 | 620 |
2019-01-14 | $58.05 | $58.06 | $58.05 | $58.06 | $52.78 | 737 |
2019-01-11 | $57.50 | $59.00 | $57.50 | $58.00 | $52.73 | 2,510 |
2019-01-10 | $58.40 | $59.50 | $58.00 | $59.50 | $54.09 | 8,807 |
2019-01-09 | $58.40 | $58.75 | $58.40 | $58.70 | $53.36 | 2,600 |
2019-01-08 | $58.50 | $58.75 | $58.20 | $58.35 | $53.04 | 2,100 |
2019-01-07 | $59.00 | $59.01 | $57.25 | $58.50 | $53.18 | 1,565 |
2019-01-04 | $59.60 | $61.00 | $59.00 | $61.00 | $55.45 | 500 |
2019-01-03 | $59.50 | $61.48 | $59.00 | $61.48 | $55.89 | 1,249 |
2019-01-02 | $58.74 | $64.58 | $58.74 | $64.00 | $58.18 | 1,213 |
2018-12-31 | $64.00 | $66.00 | $64.00 | $66.00 | $60.00 | 361 |
2018-12-28 | $62.80 | $64.00 | $62.80 | $64.00 | $58.18 | 501 |
2018-12-27 | $60.50 | $61.89 | $60.50 | $61.89 | $56.26 | 200 |
2018-12-26 | $60.00 | $60.50 | $59.00 | $60.50 | $55.00 | 379 |
2018-12-24 | $59.00 | $59.00 | $59.00 | $59.00 | $53.63 | 100 |
2018-12-21 | $60.70 | $60.70 | $59.89 | $59.90 | $54.45 | 1,756 |
2018-12-20 | $62.30 | $62.30 | $61.50 | $61.50 | $55.91 | 1,800 |
2018-12-19 | $62.50 | $62.90 | $61.71 | $62.50 | $56.82 | 1,100 |
2018-12-18 | $65.00 | $65.00 | $65.00 | $65.00 | $59.09 | 105 |
2018-12-17 | $65.00 | $65.00 | $65.00 | $65.00 | $59.09 | 22 |
2018-12-14 | $62.70 | $65.00 | $62.70 | $65.00 | $58.73 | 500 |
2018-12-13 | $62.70 | $62.70 | $62.70 | $62.70 | $56.65 | 203 |
2018-12-12 | $63.00 | $63.00 | $63.00 | $63.00 | $56.92 | 0 |
2018-12-11 | $63.00 | $63.00 | $62.10 | $63.00 | $56.92 | 712 |
2018-12-10 | $63.00 | $63.00 | $63.00 | $63.00 | $56.92 | 278 |
2018-12-07 | $63.50 | $63.50 | $62.50 | $63.50 | $57.37 | 500 |
2018-12-06 | $66.00 | $66.00 | $61.00 | $64.49 | $58.27 | 3,173 |
2018-12-04 | $64.00 | $67.00 | $64.00 | $67.00 | $60.53 | 225 |
2018-12-03 | $66.44 | $68.00 | $65.00 | $68.00 | $61.44 | 450 |
2018-11-30 | $65.80 | $65.80 | $65.80 | $65.80 | $59.45 | 200 |
2018-11-29 | $65.80 | $65.80 | $65.80 | $65.80 | $59.45 | 10 |
2018-11-28 | $65.80 | $65.80 | $65.80 | $65.80 | $59.45 | 100 |
2018-11-27 | $66.00 | $66.00 | $65.00 | $65.99 | $59.62 | 550 |
2018-11-26 | $67.00 | $67.00 | $67.00 | $67.00 | $60.53 | 100 |
2018-11-21 | $68.00 | $68.00 | $68.00 | $68.00 | $61.44 | 50 |
2018-11-20 | $65.90 | $68.00 | $65.90 | $68.00 | $61.44 | 900 |
2018-11-19 | $66.75 | $68.00 | $65.90 | $68.00 | $61.44 | 400 |
2018-11-16 | $69.79 | $69.79 | $69.79 | $69.79 | $63.06 | 0 |
2018-11-15 | $69.79 | $69.79 | $69.79 | $69.79 | $63.06 | 0 |
2018-11-14 | $65.01 | $69.79 | $65.01 | $69.79 | $63.06 | 550 |
2018-11-13 | $66.00 | $69.79 | $65.80 | $69.79 | $63.06 | 1,400 |
2018-11-12 | $65.26 | $67.85 | $65.26 | $67.85 | $61.30 | 1,660 |
2018-11-09 | $69.80 | $69.80 | $69.80 | $69.80 | $63.06 | 0 |
2018-11-08 | $65.28 | $69.80 | $65.26 | $69.80 | $63.06 | 459 |
2018-11-07 | $65.90 | $70.00 | $65.90 | $70.00 | $63.25 | 1,852 |
2018-11-06 | $65.90 | $65.90 | $65.90 | $65.90 | $59.54 | 690 |
2018-11-05 | $65.90 | $65.90 | $65.90 | $65.90 | $59.54 | 0 |
2018-11-02 | $65.00 | $66.99 | $63.75 | $65.90 | $59.54 | 1,800 |
2018-11-01 | $67.78 | $67.95 | $65.17 | $67.95 | $61.39 | 677 |
2018-10-31 | $66.90 | $67.89 | $66.90 | $67.89 | $61.34 | 458 |
2018-10-30 | $67.59 | $67.59 | $61.76 | $66.89 | $60.44 | 1,250 |
2018-10-29 | $65.00 | $67.60 | $64.50 | $67.60 | $61.08 | 950 |
2018-10-26 | $65.00 | $67.79 | $63.77 | $67.79 | $61.25 | 1,059 |
2018-10-25 | $65.50 | $67.80 | $65.50 | $67.80 | $61.26 | 615 |
2018-10-24 | $65.50 | $65.50 | $65.50 | $65.50 | $59.18 | 2,090 |
2018-10-23 | $66.21 | $66.80 | $65.00 | $66.80 | $60.35 | 1,283 |
2018-10-22 | $68.00 | $68.00 | $67.00 | $67.75 | $61.21 | 850 |
2018-10-19 | $68.00 | $68.25 | $68.00 | $68.00 | $61.44 | 2,400 |
2018-10-18 | $69.00 | $69.00 | $69.00 | $69.00 | $62.34 | 250 |
2018-10-17 | $70.10 | $70.10 | $70.10 | $70.10 | $63.34 | 100 |
2018-10-16 | $68.00 | $70.00 | $68.00 | $70.00 | $63.25 | 1,400 |
2018-10-15 | $70.05 | $70.05 | $70.05 | $70.05 | $63.29 | 0 |
2018-10-12 | $68.00 | $70.05 | $68.00 | $70.05 | $63.29 | 533 |
2018-10-11 | $67.75 | $67.75 | $67.21 | $67.50 | $60.99 | 550 |
2018-10-10 | $69.10 | $69.10 | $68.00 | $68.25 | $61.66 | 2,005 |
2018-10-09 | $70.55 | $70.55 | $70.55 | $70.55 | $63.74 | 0 |
2018-10-08 | $70.55 | $70.55 | $70.55 | $70.55 | $63.74 | 0 |
2018-10-05 | $70.50 | $70.55 | $69.00 | $70.55 | $63.74 | 500 |
2018-10-04 | $70.98 | $70.98 | $70.00 | $70.50 | $63.70 | 2,000 |
2018-10-03 | $71.00 | $72.00 | $71.00 | $71.10 | $64.24 | 1,661 |
2018-10-02 | $72.55 | $72.55 | $72.55 | $72.55 | $65.55 | 150 |
2018-10-01 | $73.50 | $74.00 | $71.50 | $73.00 | $65.96 | 650 |
2018-09-28 | $73.00 | $73.50 | $73.00 | $73.50 | $66.41 | 200 |
2018-09-27 | $71.00 | $73.00 | $71.00 | $73.00 | $65.96 | 450 |
2018-09-26 | $72.50 | $72.50 | $72.50 | $72.50 | $65.50 | 0 |
2018-09-25 | $71.00 | $72.50 | $71.00 | $72.50 | $65.50 | 350 |
2018-09-24 | $73.30 | $73.30 | $73.30 | $73.30 | $66.23 | 58 |
2018-09-21 | $73.50 | $73.50 | $73.30 | $73.30 | $66.23 | 269 |
2018-09-20 | $72.00 | $72.00 | $72.00 | $72.00 | $65.05 | 310 |
2018-09-19 | $70.75 | $70.75 | $70.75 | $70.75 | $63.92 | 200 |
2018-09-18 | $69.00 | $70.75 | $69.00 | $70.75 | $63.92 | 3,050 |
2018-09-17 | $69.75 | $70.25 | $69.09 | $69.09 | $62.42 | 4,200 |
2018-09-14 | $71.25 | $71.25 | $71.25 | $71.25 | $64.37 | 40 |
2018-09-13 | $71.25 | $71.25 | $71.25 | $71.25 | $64.37 | 124 |
2018-09-12 | $71.25 | $71.25 | $71.25 | $71.25 | $64.37 | 0 |
2018-09-11 | $70.50 | $71.25 | $70.50 | $71.25 | $64.37 | 750 |
2018-09-10 | $70.50 | $70.50 | $70.50 | $70.50 | $63.70 | 444 |
2018-09-07 | $71.75 | $71.75 | $71.75 | $71.75 | $64.83 | 0 |
2018-09-06 | $70.50 | $71.75 | $70.50 | $71.75 | $64.83 | 1,007 |
2018-09-05 | $72.00 | $72.00 | $72.00 | $72.00 | $65.05 | 0 |
2018-09-04 | $71.00 | $72.00 | $70.55 | $72.00 | $65.05 | 1,000 |
2018-08-31 | $71.10 | $73.50 | $71.10 | $73.50 | $66.41 | 301 |
2018-08-30 | $72.50 | $73.50 | $71.10 | $73.50 | $66.41 | 654 |
2018-08-29 | $70.90 | $73.50 | $70.90 | $73.50 | $66.05 | 1,010 |
2018-08-28 | $73.50 | $73.50 | $73.50 | $73.50 | $66.05 | 0 |
2018-08-27 | $73.50 | $73.50 | $73.50 | $73.50 | $66.05 | 0 |
2018-08-24 | $73.50 | $73.50 | $73.50 | $73.50 | $66.05 | 0 |
2018-08-23 | $73.50 | $73.50 | $73.50 | $73.50 | $66.05 | 0 |
2018-08-22 | $73.50 | $73.50 | $73.50 | $73.50 | $66.05 | 0 |
2018-08-21 | $73.50 | $73.50 | $73.50 | $73.50 | $66.05 | 2 |
2018-08-20 | $72.00 | $73.50 | $70.50 | $73.50 | $66.05 | 1,119 |
2018-08-17 | $73.00 | $73.00 | $73.00 | $73.00 | $65.60 | 0 |
2018-08-16 | $73.00 | $73.00 | $73.00 | $73.00 | $65.60 | 0 |
2018-08-15 | $73.00 | $73.00 | $73.00 | $73.00 | $65.60 | 300 |
2018-08-14 | $73.50 | $73.50 | $73.50 | $73.50 | $66.05 | 151 |
2018-08-13 | $70.25 | $73.50 | $69.00 | $73.50 | $66.05 | 2,500 |
2018-08-10 | $69.25 | $70.50 | $69.25 | $70.25 | $63.13 | 2,400 |
2018-08-09 | $68.00 | $69.99 | $68.00 | $69.99 | $62.89 | 858 |
2018-08-08 | $67.99 | $67.99 | $67.99 | $67.99 | $61.10 | 142 |
2018-08-07 | $66.01 | $68.00 | $66.01 | $67.99 | $61.10 | 1,267 |
2018-08-06 | $68.00 | $68.00 | $68.00 | $68.00 | $61.11 | 725 |
2018-08-03 | $68.00 | $69.00 | $68.00 | $69.00 | $62.00 | 224 |
2018-08-02 | $69.00 | $69.00 | $69.00 | $69.00 | $62.00 | 342 |
2018-08-01 | $69.75 | $69.75 | $67.30 | $69.00 | $62.00 | 2,611 |
2018-07-31 | $70.00 | $70.00 | $70.00 | $70.00 | $62.90 | 416 |
2018-07-30 | $70.25 | $70.25 | $69.80 | $69.80 | $62.72 | 801 |
2018-07-27 | $70.00 | $71.39 | $70.00 | $71.39 | $64.15 | 1,123 |
2018-07-26 | $71.60 | $71.60 | $71.60 | $71.60 | $64.34 | 0 |
2018-07-25 | $70.05 | $71.60 | $69.75 | $71.60 | $64.34 | 550 |
2018-07-24 | $72.96 | $72.96 | $72.96 | $72.96 | $65.56 | 104 |
2018-07-23 | $71.00 | $71.99 | $69.95 | $71.99 | $64.69 | 805 |
2018-07-20 | $71.99 | $71.99 | $71.99 | $71.99 | $64.69 | 0 |
2018-07-19 | $72.00 | $72.00 | $70.02 | $71.99 | $64.69 | 1,100 |
2018-07-18 | $73.86 | $73.86 | $73.86 | $73.86 | $66.37 | 0 |
2018-07-17 | $73.86 | $73.86 | $73.86 | $73.86 | $66.37 | 0 |
2018-07-16 | $73.86 | $73.86 | $73.86 | $73.86 | $66.37 | 25 |
2018-07-13 | $73.86 | $73.86 | $73.86 | $73.86 | $66.37 | 0 |
2018-07-12 | $73.86 | $73.86 | $73.86 | $73.86 | $66.37 | 0 |
2018-07-11 | $73.86 | $73.86 | $73.86 | $73.86 | $66.37 | 0 |
2018-07-10 | $73.86 | $73.86 | $73.86 | $73.86 | $66.37 | 0 |
2018-07-09 | $73.75 | $73.86 | $73.75 | $73.86 | $66.37 | 451 |
2018-07-06 | $72.25 | $73.85 | $72.25 | $73.85 | $66.36 | 201 |
2018-07-05 | $73.97 | $73.97 | $73.97 | $73.97 | $66.47 | 100 |
2018-07-03 | $74.29 | $74.29 | $74.29 | $74.29 | $66.76 | 0 |
2018-07-02 | $74.29 | $74.29 | $74.29 | $74.29 | $66.76 | 100 |
2018-06-29 | $74.80 | $75.00 | $70.02 | $74.89 | $67.30 | 2,379 |
2018-06-28 | $75.00 | $75.00 | $75.00 | $75.00 | $67.40 | 0 |
2018-06-27 | $74.99 | $75.00 | $70.27 | $75.00 | $67.40 | 1,219 |
2018-06-26 | $77.00 | $77.00 | $77.00 | $77.00 | $69.19 | 0 |
2018-06-25 | $77.00 | $77.00 | $77.00 | $77.00 | $69.19 | 74 |
2018-06-22 | $77.00 | $77.00 | $77.00 | $77.00 | $69.19 | 430 |
2018-06-21 | $71.00 | $77.00 | $71.00 | $77.00 | $69.19 | 3,600 |
2018-06-20 | $70.00 | $71.00 | $70.00 | $71.00 | $63.80 | 351 |
2018-06-19 | $70.00 | $70.05 | $70.00 | $70.05 | $62.95 | 520 |
2018-06-18 | $70.00 | $70.50 | $69.25 | $70.50 | $63.35 | 1,149 |
2018-06-15 | $70.51 | $70.51 | $70.00 | $70.00 | $62.90 | 600 |
2018-06-14 | $70.01 | $70.01 | $70.01 | $70.01 | $62.91 | 27 |
2018-06-13 | $70.92 | $72.30 | $70.01 | $70.01 | $62.91 | 662 |
2018-06-12 | $70.00 | $70.00 | $70.00 | $70.00 | $62.90 | 168 |
2018-06-11 | $70.25 | $71.00 | $69.80 | $70.00 | $62.90 | 1,303 |
2018-06-08 | $70.25 | $71.89 | $70.25 | $71.89 | $64.60 | 233 |
2018-06-07 | $73.00 | $73.00 | $69.60 | $69.62 | $62.43 | 5,755 |
2018-06-06 | $74.00 | $74.00 | $74.00 | $74.00 | $66.36 | 603 |
2018-06-05 | $74.00 | $74.00 | $74.00 | $74.00 | $66.36 | 21 |
2018-06-04 | $74.00 | $74.00 | $74.00 | $74.00 | $66.36 | 0 |
2018-06-01 | $74.00 | $74.00 | $74.00 | $74.00 | $66.36 | 94 |
2018-05-31 | $72.00 | $74.00 | $72.00 | $74.00 | $66.36 | 250 |
2018-05-30 | $71.90 | $74.00 | $71.89 | $72.01 | $64.57 | 972 |
2018-05-29 | $71.00 | $74.50 | $71.00 | $74.50 | $66.81 | 565 |
2018-05-25 | $75.00 | $75.00 | $75.00 | $75.00 | $67.26 | 175 |
2018-05-24 | $74.90 | $75.01 | $74.00 | $75.00 | $67.26 | 2,254 |
2018-05-23 | $75.00 | $75.00 | $75.00 | $75.00 | $67.26 | 100 |
2018-05-22 | $71.29 | $74.90 | $71.29 | $74.90 | $67.17 | 654 |
2018-05-21 | $70.75 | $71.00 | $70.50 | $71.00 | $63.67 | 360 |
2018-05-18 | $71.01 | $71.20 | $71.00 | $71.20 | $63.85 | 440 |
2018-05-17 | $71.00 | $73.95 | $71.00 | $73.95 | $66.31 | 1,475 |
2018-05-16 | $71.50 | $71.50 | $71.50 | $71.50 | $64.12 | 825 |
2018-05-15 | $72.05 | $72.05 | $72.05 | $72.05 | $64.61 | 100 |
2018-05-14 | $71.90 | $72.05 | $71.60 | $72.00 | $64.57 | 2,720 |
2018-05-11 | $73.99 | $73.99 | $73.99 | $73.99 | $66.35 | 121 |
2018-05-10 | $72.25 | $73.99 | $72.00 | $73.99 | $66.35 | 700 |
2018-05-09 | $71.90 | $73.21 | $71.90 | $73.21 | $65.65 | 365 |
2018-05-08 | $73.50 | $73.50 | $73.50 | $73.50 | $65.91 | 150 |
2018-05-07 | $71.50 | $72.05 | $71.50 | $72.05 | $64.61 | 2,020 |
2018-05-04 | $70.50 | $71.50 | $70.50 | $71.50 | $63.76 | 324 |
2018-05-03 | $71.50 | $71.50 | $70.27 | $71.50 | $63.76 | 2,140 |
2018-05-02 | $72.00 | $72.00 | $72.00 | $72.00 | $64.21 | 282 |
2018-05-01 | $72.00 | $72.00 | $72.00 | $72.00 | $64.21 | 102 |
2018-04-30 | $72.00 | $72.00 | $71.99 | $72.00 | $64.21 | 501 |
2018-04-27 | $71.50 | $71.50 | $71.50 | $71.50 | $63.76 | 322 |
2018-04-26 | $72.00 | $72.00 | $72.00 | $72.00 | $64.21 | 301 |
2018-04-25 | $72.00 | $72.00 | $72.00 | $72.00 | $64.21 | 0 |
2018-04-24 | $72.00 | $72.00 | $72.00 | $72.00 | $64.21 | 100 |
2018-04-23 | $70.50 | $72.00 | $70.50 | $72.00 | $64.21 | 2,940 |
2018-04-20 | $71.52 | $71.52 | $71.27 | $71.27 | $63.56 | 750 |
2018-04-19 | $72.00 | $72.00 | $72.00 | $72.00 | $64.21 | 375 |
2018-04-18 | $72.00 | $72.50 | $71.06 | $72.00 | $64.21 | 2,274 |
2018-04-17 | $72.50 | $72.50 | $72.00 | $72.00 | $64.21 | 1,448 |
2018-04-16 | $71.50 | $71.50 | $70.25 | $71.50 | $63.76 | 690 |
2018-04-13 | $71.90 | $71.90 | $70.10 | $71.89 | $64.11 | 7,055 |
2018-04-12 | $73.16 | $73.16 | $71.65 | $72.75 | $64.88 | 1,369 |
2018-04-11 | $74.50 | $74.50 | $74.50 | $74.50 | $66.44 | 0 |
2018-04-10 | $74.50 | $74.75 | $74.50 | $74.50 | $66.44 | 1,600 |
2018-04-09 | $74.55 | $74.55 | $73.40 | $74.48 | $66.42 | 3,383 |
2018-04-06 | $74.50 | $74.50 | $74.50 | $74.50 | $66.44 | 100 |
2018-04-05 | $75.00 | $75.00 | $75.00 | $75.00 | $66.88 | 380 |
2018-04-04 | $74.80 | $75.05 | $74.75 | $74.75 | $66.66 | 1,091 |
2018-04-03 | $74.80 | $74.80 | $74.80 | $74.80 | $66.71 | 300 |
2018-04-02 | $75.25 | $75.25 | $75.25 | $75.25 | $67.11 | 27 |
2018-03-29 | $75.25 | $75.25 | $75.25 | $75.25 | $67.11 | 2,499 |
2018-03-28 | $75.00 | $75.50 | $74.90 | $75.50 | $67.33 | 5,188 |
2018-03-27 | $74.51 | $75.50 | $73.16 | $75.50 | $67.33 | 1,100 |
2018-03-26 | $76.00 | $76.00 | $76.00 | $76.00 | $67.78 | 0 |
2018-03-23 | $76.00 | $76.00 | $76.00 | $76.00 | $67.78 | 200 |
2018-03-22 | $74.51 | $76.00 | $74.51 | $76.00 | $67.78 | 1,004 |
2018-03-21 | $76.25 | $76.25 | $76.25 | $76.25 | $68.00 | 320 |
2018-03-20 | $74.00 | $76.25 | $74.00 | $76.25 | $68.00 | 450 |
2018-03-19 | $74.55 | $75.99 | $73.80 | $75.99 | $67.77 | 1,005 |
2018-03-16 | $75.99 | $75.99 | $75.99 | $75.99 | $67.77 | 70 |
2018-03-15 | $74.50 | $75.99 | $74.50 | $75.99 | $67.77 | 700 |
2018-03-14 | $74.05 | $74.05 | $74.00 | $74.00 | $65.99 | 474 |
2018-03-13 | $75.05 | $75.05 | $75.00 | $75.00 | $66.88 | 1,286 |
2018-03-12 | $75.00 | $75.00 | $75.00 | $75.00 | $66.88 | 122 |
2018-03-09 | $75.99 | $75.99 | $75.00 | $75.50 | $67.33 | 4,666 |
2018-03-08 | $75.50 | $75.99 | $75.50 | $75.99 | $67.77 | 237 |
2018-03-07 | $75.95 | $75.99 | $75.95 | $75.99 | $67.77 | 366 |
2018-03-06 | $74.90 | $75.99 | $74.90 | $75.99 | $67.77 | 300 |
2018-03-05 | $76.50 | $76.50 | $73.75 | $75.60 | $67.42 | 3,584 |
2018-03-02 | $76.75 | $76.75 | $76.75 | $76.75 | $68.44 | 105 |
2018-03-01 | $77.45 | $77.50 | $76.25 | $77.00 | $68.67 | 1,643 |
2018-02-28 | $77.50 | $78.00 | $77.45 | $78.00 | $69.56 | 2,894 |
2018-02-27 | $77.40 | $78.00 | $77.40 | $77.50 | $69.11 | 5,804 |
2018-02-26 | $77.00 | $77.50 | $76.00 | $77.50 | $69.11 | 3,543 |
2018-02-23 | $75.00 | $77.50 | $74.80 | $77.50 | $69.11 | 1,635 |
2018-02-22 | $74.75 | $75.00 | $74.75 | $74.75 | $66.66 | 2,400 |
2018-02-21 | $73.50 | $74.99 | $72.00 | $74.99 | $66.88 | 1,952 |
2018-02-20 | $72.00 | $76.99 | $72.00 | $73.50 | $65.55 | 4,149 |
2018-02-16 | $71.00 | $72.00 | $71.00 | $72.00 | $64.21 | 2,776 |
2018-02-15 | $70.50 | $71.00 | $70.00 | $71.00 | $63.32 | 1,055 |
2018-02-14 | $70.50 | $70.50 | $70.50 | $70.50 | $62.56 | 276 |
2018-02-13 | $69.79 | $70.00 | $69.79 | $70.00 | $62.12 | 972 |
2018-02-12 | $69.49 | $69.99 | $69.49 | $69.99 | $62.11 | 379 |
2018-02-09 | $68.60 | $68.60 | $68.60 | $68.60 | $60.88 | 400 |
2018-02-08 | $69.49 | $69.49 | $69.49 | $69.49 | $61.67 | 0 |
2018-02-07 | $68.50 | $69.49 | $68.50 | $69.49 | $61.67 | 400 |
2018-02-06 | $71.00 | $71.00 | $68.30 | $69.50 | $61.68 | 697 |
2018-02-05 | $70.50 | $70.50 | $70.50 | $70.50 | $62.56 | 6 |
2018-02-02 | $70.00 | $70.50 | $70.00 | $70.50 | $62.56 | 400 |
2018-02-01 | $70.50 | $71.00 | $70.50 | $71.00 | $63.01 | 900 |
2018-01-31 | $70.00 | $70.50 | $68.28 | $69.99 | $62.11 | 617 |
2018-01-30 | $70.50 | $70.50 | $70.50 | $70.50 | $62.56 | 259 |
2018-01-29 | $70.45 | $70.45 | $69.00 | $70.00 | $62.12 | 769 |
2018-01-26 | $69.00 | $70.50 | $69.00 | $70.50 | $62.56 | 545 |
2018-01-25 | $70.00 | $70.00 | $70.00 | $70.00 | $62.12 | 5 |
2018-01-24 | $68.99 | $70.00 | $68.99 | $70.00 | $62.12 | 1,757 |
2018-01-23 | $68.99 | $68.99 | $68.99 | $68.99 | $61.22 | 200 |
2018-01-22 | $68.60 | $68.99 | $68.00 | $68.99 | $61.22 | 760 |
2018-01-19 | $68.00 | $68.99 | $68.00 | $68.99 | $61.22 | 600 |
2018-01-18 | $69.90 | $69.90 | $69.90 | $69.90 | $62.03 | 106 |
2018-01-17 | $70.00 | $70.00 | $70.00 | $70.00 | $62.12 | 500 |
2018-01-16 | $70.00 | $70.00 | $70.00 | $70.00 | $62.12 | 600 |
2018-01-12 | $69.00 | $69.00 | $69.00 | $69.00 | $61.23 | 365 |
2018-01-11 | $68.00 | $68.00 | $68.00 | $68.00 | $60.34 | 401 |
2018-01-10 | $68.50 | $68.50 | $68.00 | $68.00 | $60.34 | 1,395 |
2018-01-09 | $68.00 | $69.25 | $68.00 | $69.00 | $61.23 | 939 |
2018-01-08 | $69.90 | $69.90 | $69.70 | $69.70 | $61.85 | 555 |
2018-01-05 | $69.90 | $69.90 | $69.90 | $69.90 | $62.03 | 145 |
2018-01-04 | $70.50 | $70.50 | $70.00 | $70.01 | $62.13 | 1,067 |
2018-01-03 | $70.00 | $70.50 | $70.00 | $70.50 | $62.56 | 304 |
2018-01-02 | $70.50 | $71.00 | $70.00 | $70.00 | $62.12 | 2,508 |
2017-12-29 | $71.00 | $71.00 | $71.00 | $71.00 | $63.01 | 143 |
2017-12-28 | $69.75 | $70.50 | $69.75 | $70.50 | $62.56 | 1,093 |
2017-12-27 | $69.85 | $69.85 | $69.85 | $69.85 | $61.99 | 116 |
2017-12-26 | $70.00 | $70.00 | $70.00 | $70.00 | $62.12 | 100 |
2017-12-22 | $69.75 | $70.00 | $69.75 | $70.00 | $62.12 | 860 |
2017-12-21 | $69.80 | $69.80 | $69.80 | $69.80 | $61.94 | 100 |
2017-12-20 | $70.25 | $70.50 | $70.00 | $70.25 | $62.34 | 1,015 |
2017-12-19 | $70.50 | $70.50 | $70.50 | $70.50 | $62.56 | 1,146 |
2017-12-18 | $70.50 | $70.50 | $70.50 | $70.50 | $62.56 | 50 |
2017-12-15 | $70.50 | $70.50 | $70.50 | $70.50 | $62.56 | 101 |
2017-12-14 | $70.50 | $70.50 | $70.50 | $70.50 | $62.56 | 200 |
2017-12-13 | $70.75 | $70.75 | $70.75 | $70.75 | $62.78 | 300 |
2017-12-12 | $70.90 | $70.90 | $70.90 | $70.90 | $62.92 | 261 |
2017-12-11 | $70.05 | $70.05 | $70.05 | $70.05 | $62.16 | 0 |
2017-12-08 | $71.00 | $71.00 | $70.05 | $70.05 | $61.85 | 1,015 |
2017-12-07 | $70.80 | $71.00 | $70.80 | $71.00 | $62.69 | 200 |
2017-12-06 | $70.90 | $70.90 | $70.90 | $70.90 | $62.60 | 0 |
2017-12-05 | $70.50 | $70.90 | $70.00 | $70.90 | $62.60 | 435 |
2017-12-04 | $69.00 | $70.00 | $69.00 | $70.00 | $61.81 | 1,027 |
2017-12-01 | $70.75 | $70.75 | $69.00 | $70.00 | $61.81 | 652 |
2017-11-30 | $70.70 | $70.75 | $70.70 | $70.75 | $62.47 | 2,100 |
2017-11-29 | $69.00 | $70.69 | $69.00 | $70.69 | $62.42 | 611 |
2017-11-28 | $70.90 | $70.90 | $70.90 | $70.90 | $62.60 | 0 |
2017-11-27 | $70.90 | $70.90 | $70.90 | $70.90 | $62.60 | 300 |
2017-11-24 | $71.00 | $71.00 | $71.00 | $71.00 | $62.69 | 0 |
2017-11-22 | $72.00 | $72.00 | $71.00 | $71.00 | $62.69 | 1,060 |
2017-11-21 | $66.00 | $75.00 | $65.30 | $72.00 | $63.58 | 9,637 |
2017-11-20 | $67.00 | $67.00 | $66.00 | $66.00 | $58.28 | 1,177 |
2017-11-17 | $67.50 | $67.50 | $67.50 | $67.50 | $59.60 | 174 |
2017-11-16 | $67.50 | $67.50 | $66.00 | $67.50 | $59.60 | 2,404 |
2017-11-15 | $68.00 | $68.00 | $68.00 | $68.00 | $60.04 | 100 |
2017-11-14 | $68.00 | $68.00 | $66.00 | $66.00 | $58.28 | 1,400 |
2017-11-13 | $68.00 | $68.00 | $67.75 | $68.00 | $60.04 | 3,088 |
2017-11-10 | $68.20 | $68.20 | $68.20 | $68.20 | $60.22 | 252 |
2017-11-09 | $69.00 | $69.00 | $69.00 | $69.00 | $60.93 | 213 |
2017-11-08 | $69.95 | $69.95 | $69.00 | $69.00 | $60.93 | 781 |
2017-11-07 | $69.75 | $69.75 | $69.75 | $69.75 | $61.59 | 0 |
2017-11-06 | $70.00 | $70.00 | $69.75 | $69.75 | $61.59 | 641 |
2017-11-03 | $69.89 | $69.89 | $69.89 | $69.89 | $61.71 | 243 |
2017-11-02 | $66.15 | $68.00 | $66.15 | $68.00 | $60.04 | 822 |
2017-11-01 | $67.99 | $67.99 | $67.99 | $67.99 | $60.04 | 175 |
2017-10-31 | $66.30 | $66.40 | $66.30 | $66.40 | $58.63 | 200 |
2017-10-30 | $65.75 | $66.25 | $65.75 | $66.25 | $58.50 | 612 |
2017-10-27 | $65.17 | $65.79 | $64.20 | $65.79 | $58.09 | 6,550 |
2017-10-26 | $70.00 | $70.00 | $65.05 | $65.17 | $57.55 | 7,384 |
2017-10-25 | $69.10 | $70.24 | $69.10 | $70.00 | $61.81 | 600 |
2017-10-24 | $70.00 | $70.00 | $69.00 | $70.00 | $61.81 | 1,144 |
2017-10-23 | $70.80 | $70.80 | $68.10 | $70.03 | $61.84 | 1,641 |
2017-10-20 | $71.00 | $71.00 | $71.00 | $71.00 | $62.69 | 400 |
2017-10-19 | $70.00 | $71.00 | $70.00 | $70.80 | $62.52 | 4,740 |
2017-10-18 | $72.94 | $72.94 | $72.94 | $72.94 | $64.41 | 25 |
2017-10-17 | $72.94 | $72.94 | $72.94 | $72.94 | $64.41 | 40 |
2017-10-16 | $72.94 | $72.94 | $72.94 | $72.94 | $64.41 | 300 |
2017-10-13 | $71.34 | $71.34 | $71.34 | $71.34 | $62.99 | 234 |
2017-10-12 | $71.33 | $71.34 | $71.33 | $71.34 | $62.99 | 250 |
2017-10-11 | $71.50 | $71.50 | $69.85 | $71.44 | $63.08 | 2,085 |
2017-10-10 | $72.00 | $72.00 | $69.36 | $71.94 | $63.52 | 983 |
2017-10-09 | $74.50 | $74.50 | $68.00 | $72.89 | $64.36 | 4,093 |
2017-10-06 | $65.00 | $74.00 | $65.00 | $74.00 | $65.34 | 6,400 |
2017-10-05 | $64.15 | $65.00 | $64.15 | $65.00 | $57.40 | 2,636 |
2017-10-04 | $63.10 | $65.00 | $63.10 | $65.00 | $57.40 | 930 |
2017-10-03 | $65.00 | $65.00 | $63.00 | $63.00 | $55.63 | 913 |
2017-10-02 | $65.50 | $65.50 | $65.00 | $65.00 | $57.40 | 648 |
2017-09-29 | $65.00 | $65.00 | $63.50 | $65.00 | $57.40 | 1,130 |
2017-09-28 | $62.00 | $63.25 | $62.00 | $63.25 | $55.85 | 1,390 |
2017-09-27 | $59.05 | $61.70 | $59.05 | $61.70 | $54.48 | 2,836 |
2017-09-26 | $63.00 | $63.00 | $62.00 | $62.00 | $54.75 | 1,707 |
2017-09-25 | $62.25 | $63.00 | $62.00 | $62.25 | $54.97 | 3,355 |
2017-09-22 | $57.75 | $63.50 | $57.75 | $62.00 | $54.75 | 12,400 |
2017-09-21 | $50.50 | $64.00 | $50.50 | $58.00 | $51.21 | 7,300 |
2017-09-20 | $50.50 | $50.50 | $50.50 | $50.50 | $44.59 | 100 |
2017-09-19 | $50.00 | $50.00 | $50.00 | $50.00 | $44.15 | 150 |
2017-09-18 | $50.00 | $51.00 | $50.00 | $50.00 | $44.15 | 500 |
2017-09-15 | $49.25 | $49.25 | $49.25 | $49.25 | $43.49 | 0 |
2017-09-14 | $49.25 | $49.25 | $49.25 | $49.25 | $43.49 | 52 |
2017-09-13 | $49.25 | $49.25 | $49.25 | $49.25 | $43.49 | 59 |
2017-09-12 | $49.25 | $49.25 | $49.25 | $49.25 | $43.49 | 300 |
2017-09-11 | $49.70 | $49.70 | $49.70 | $49.70 | $43.89 | 100 |
2017-09-08 | $50.00 | $50.00 | $49.00 | $49.70 | $43.89 | 800 |
2017-09-07 | $49.50 | $49.50 | $49.50 | $49.50 | $43.71 | 100 |
2017-09-06 | $49.50 | $49.50 | $49.50 | $49.50 | $43.71 | 0 |
2017-09-05 | $49.50 | $49.50 | $49.25 | $49.50 | $43.71 | 810 |
2017-09-01 | $49.25 | $49.25 | $49.25 | $49.25 | $43.49 | 704 |
2017-08-31 | $49.23 | $49.25 | $49.20 | $49.25 | $43.49 | 2,291 |
2017-08-30 | $48.90 | $49.20 | $48.90 | $49.20 | $43.44 | 1,121 |
2017-08-29 | $48.50 | $48.50 | $48.50 | $48.50 | $42.83 | 656 |
2017-08-28 | $48.03 | $48.03 | $48.03 | $48.03 | $42.41 | 0 |
2017-08-25 | $48.00 | $48.25 | $47.90 | $48.03 | $42.41 | 2,088 |
2017-08-24 | $49.00 | $49.00 | $49.00 | $49.00 | $43.27 | 500 |
2017-08-23 | $48.20 | $48.20 | $48.00 | $48.20 | $42.26 | 1,005 |
2017-08-22 | $48.00 | $48.00 | $48.00 | $48.00 | $42.08 | 450 |
2017-08-21 | $47.70 | $48.00 | $47.70 | $48.00 | $42.08 | 1,982 |
2017-08-18 | $47.50 | $48.00 | $47.50 | $48.00 | $42.08 | 620 |
2017-08-17 | $48.45 | $48.45 | $48.00 | $48.00 | $42.08 | 300 |
2017-08-16 | $48.00 | $48.00 | $48.00 | $48.00 | $42.08 | 0 |
2017-08-15 | $48.00 | $48.00 | $48.00 | $48.00 | $42.08 | 400 |
2017-08-14 | $47.20 | $47.20 | $47.20 | $47.20 | $41.38 | 198 |
2017-08-11 | $48.20 | $48.25 | $48.00 | $48.00 | $42.08 | 2,782 |
2017-08-10 | $48.33 | $48.33 | $47.00 | $48.25 | $42.30 | 2,300 |
2017-08-09 | $48.25 | $48.25 | $48.25 | $48.25 | $42.30 | 122 |
2017-08-08 | $48.25 | $48.25 | $48.25 | $48.25 | $42.30 | 200 |
2017-08-07 | $48.50 | $48.50 | $48.50 | $48.50 | $42.52 | 225 |
2017-08-04 | $48.50 | $49.00 | $48.50 | $48.50 | $42.52 | 687 |
2017-08-03 | $48.50 | $49.00 | $48.50 | $49.00 | $42.96 | 540 |
2017-08-02 | $48.28 | $48.50 | $48.28 | $48.50 | $42.52 | 560 |
2017-08-01 | $48.45 | $48.45 | $48.45 | $48.45 | $42.48 | 0 |
2017-07-31 | $48.45 | $48.45 | $48.45 | $48.45 | $42.48 | 69 |
2017-07-28 | $48.45 | $48.45 | $48.45 | $48.45 | $42.48 | 174 |
2017-07-27 | $48.45 | $48.45 | $48.45 | $48.45 | $42.48 | 40 |
2017-07-26 | $48.45 | $48.45 | $48.45 | $48.45 | $42.48 | 200 |
2017-07-25 | $48.50 | $48.50 | $48.50 | $48.50 | $42.52 | 44 |
2017-07-24 | $48.50 | $48.50 | $48.50 | $48.50 | $42.52 | 10 |
2017-07-21 | $48.50 | $48.50 | $48.50 | $48.50 | $42.52 | 200 |
2017-07-20 | $48.50 | $48.50 | $48.50 | $48.50 | $42.52 | 0 |
2017-07-19 | $49.00 | $49.00 | $48.50 | $48.50 | $42.52 | 650 |
2017-07-18 | $49.45 | $49.45 | $48.69 | $48.69 | $42.69 | 618 |
2017-07-17 | $49.50 | $49.50 | $48.90 | $49.50 | $43.40 | 1,462 |
2017-07-14 | $49.50 | $49.75 | $49.50 | $49.75 | $43.62 | 360 |
2017-07-13 | $49.75 | $49.75 | $49.75 | $49.75 | $43.62 | 0 |
2017-07-12 | $49.50 | $49.75 | $49.50 | $49.75 | $43.62 | 980 |
2017-07-11 | $49.50 | $49.50 | $49.50 | $49.50 | $43.40 | 100 |
2017-07-10 | $49.00 | $49.00 | $49.00 | $49.00 | $42.96 | 450 |
2017-07-07 | $49.20 | $49.20 | $48.85 | $48.85 | $42.83 | 444 |
2017-07-06 | $49.99 | $49.99 | $49.99 | $49.99 | $43.83 | 140 |
2017-07-05 | $49.05 | $50.00 | $48.85 | $49.00 | $42.96 | 7,474 |
2017-07-03 | $50.45 | $50.50 | $48.88 | $50.33 | $44.13 | 10,801 |
2017-06-30 | $51.05 | $51.05 | $50.00 | $50.00 | $43.84 | 3,500 |
2017-06-29 | $50.88 | $51.05 | $50.70 | $50.88 | $44.61 | 982 |
2017-06-28 | $50.90 | $51.20 | $50.88 | $50.88 | $44.61 | 3,100 |
2017-06-27 | $51.00 | $51.00 | $51.00 | $51.00 | $44.71 | 0 |
2017-06-26 | $51.50 | $51.50 | $51.00 | $51.00 | $44.71 | 700 |
2017-06-23 | $50.70 | $50.70 | $50.70 | $50.70 | $44.45 | 130 |
2017-06-22 | $50.70 | $50.70 | $50.70 | $50.70 | $44.45 | 100 |
2017-06-21 | $50.60 | $50.60 | $50.60 | $50.60 | $44.36 | 0 |
2017-06-20 | $50.75 | $50.75 | $50.60 | $50.60 | $44.36 | 1,943 |
2017-06-19 | $50.25 | $50.25 | $50.25 | $50.25 | $44.06 | 44 |
2017-06-16 | $50.25 | $50.25 | $50.25 | $50.25 | $44.06 | 308 |
2017-06-15 | $51.25 | $51.25 | $51.25 | $51.25 | $44.93 | 0 |
2017-06-14 | $51.25 | $51.25 | $50.50 | $51.25 | $44.93 | 965 |
2017-06-13 | $50.00 | $51.25 | $50.00 | $51.25 | $44.93 | 1,040 |
2017-06-12 | $50.75 | $50.88 | $50.55 | $50.55 | $44.32 | 2,300 |
2017-06-09 | $50.95 | $50.95 | $50.95 | $50.95 | $44.67 | 501 |
2017-06-08 | $51.00 | $51.00 | $51.00 | $51.00 | $44.71 | 0 |
2017-06-07 | $51.00 | $51.00 | $51.00 | $51.00 | $44.71 | 600 |
2017-06-06 | $50.80 | $51.00 | $50.55 | $50.55 | $44.32 | 1,510 |
2017-06-05 | $51.00 | $51.05 | $51.00 | $51.00 | $44.71 | 2,260 |
2017-06-02 | $51.00 | $51.00 | $50.80 | $50.80 | $44.54 | 2,000 |
2017-06-01 | $50.50 | $50.50 | $50.50 | $50.50 | $44.28 | 1,358 |
2017-05-31 | $51.00 | $51.00 | $50.25 | $50.50 | $44.28 | 700 |
2017-05-30 | $50.50 | $50.50 | $50.50 | $50.50 | $44.28 | 300 |
2017-05-26 | $51.25 | $51.25 | $50.50 | $50.50 | $44.28 | 454 |
2017-05-25 | $51.00 | $51.25 | $51.00 | $51.25 | $44.93 | 650 |
2017-05-24 | $51.00 | $51.24 | $51.00 | $51.24 | $44.92 | 599 |
2017-05-23 | $51.00 | $51.00 | $51.00 | $51.00 | $44.71 | 200 |
2017-05-22 | $51.00 | $51.00 | $51.00 | $51.00 | $44.71 | 0 |
2017-05-19 | $51.00 | $51.00 | $51.00 | $51.00 | $44.71 | 200 |
2017-05-18 | $51.25 | $51.25 | $51.25 | $51.25 | $44.93 | 560 |
2017-05-17 | $50.25 | $50.25 | $50.25 | $50.25 | $44.06 | 1,173 |
2017-05-16 | $51.05 | $51.25 | $51.00 | $51.25 | $44.93 | 1,525 |
2017-05-15 | $51.25 | $51.25 | $51.25 | $51.25 | $44.93 | 0 |
2017-05-12 | $51.00 | $51.25 | $51.00 | $51.25 | $44.93 | 300 |
2017-05-11 | $49.50 | $49.50 | $49.50 | $49.50 | $43.40 | 0 |
2017-05-10 | $49.50 | $49.50 | $49.50 | $49.50 | $43.40 | 100 |
2017-05-09 | $50.00 | $50.00 | $49.00 | $50.00 | $43.84 | 1,660 |
2017-05-08 | $49.99 | $50.00 | $49.99 | $50.00 | $43.84 | 2,420 |
2017-05-05 | $50.00 | $50.00 | $50.00 | $50.00 | $43.84 | 120 |
2017-05-04 | $49.00 | $49.50 | $48.80 | $49.50 | $43.10 | 3,289 |
2017-05-03 | $49.05 | $49.05 | $49.05 | $49.05 | $42.71 | 211 |
2017-05-02 | $49.15 | $49.15 | $47.00 | $49.00 | $42.66 | 2,790 |
2017-05-01 | $49.15 | $49.15 | $49.15 | $49.15 | $42.79 | 100 |
2017-04-28 | $49.00 | $49.25 | $49.00 | $49.00 | $42.66 | 1,084 |
2017-04-27 | $48.75 | $48.81 | $48.75 | $48.81 | $42.50 | 510 |
2017-04-26 | $49.25 | $49.25 | $49.25 | $49.25 | $42.88 | 5 |
2017-04-25 | $49.50 | $55.00 | $48.75 | $49.25 | $42.88 | 1,500 |
2017-04-24 | $49.00 | $49.00 | $48.75 | $49.00 | $42.66 | 1,270 |
2017-04-21 | $49.00 | $49.00 | $49.00 | $49.00 | $42.66 | 134 |
2017-04-20 | $49.00 | $49.00 | $49.00 | $49.00 | $42.66 | 200 |
2017-04-19 | $47.95 | $48.10 | $47.95 | $48.10 | $41.88 | 564 |
2017-04-18 | $48.05 | $48.10 | $48.05 | $48.10 | $41.88 | 500 |
2017-04-17 | $48.00 | $48.08 | $48.00 | $48.00 | $41.79 | 4,562 |
2017-04-13 | $49.00 | $49.00 | $49.00 | $49.00 | $42.66 | 200 |
2017-04-12 | $49.00 | $49.00 | $49.00 | $49.00 | $42.66 | 600 |
2017-04-11 | $48.00 | $48.00 | $48.00 | $48.00 | $41.79 | 1,811 |
2017-04-10 | $48.00 | $48.95 | $48.00 | $48.00 | $41.79 | 1,675 |
2017-04-07 | $47.20 | $47.20 | $47.20 | $47.20 | $41.09 | 0 |
2017-04-06 | $47.20 | $47.20 | $47.20 | $47.20 | $41.09 | 200 |
2017-04-05 | $47.20 | $47.20 | $47.20 | $47.20 | $41.09 | 0 |
2017-04-04 | $47.25 | $47.25 | $47.20 | $47.20 | $41.09 | 750 |
2017-04-03 | $48.00 | $48.13 | $48.00 | $48.00 | $41.79 | 921 |
2017-03-31 | $47.70 | $48.00 | $47.70 | $48.00 | $41.79 | 440 |
2017-03-30 | $47.00 | $47.00 | $47.00 | $47.00 | $40.92 | 659 |
2017-03-29 | $46.50 | $46.50 | $46.39 | $46.50 | $40.49 | 300 |
2017-03-28 | $46.25 | $46.25 | $46.00 | $46.15 | $40.18 | 3,500 |
2017-03-27 | $46.30 | $46.50 | $45.81 | $46.50 | $40.49 | 432 |
2017-03-24 | $46.50 | $46.50 | $46.50 | $46.50 | $40.49 | 0 |
2017-03-23 | $46.50 | $46.50 | $46.50 | $46.50 | $40.49 | 0 |
2017-03-22 | $46.50 | $46.50 | $46.50 | $46.50 | $40.49 | 300 |
2017-03-21 | $47.00 | $47.00 | $46.25 | $46.25 | $40.27 | 925 |
2017-03-20 | $47.25 | $47.25 | $47.10 | $47.10 | $41.01 | 571 |
2017-03-17 | $47.05 | $47.75 | $46.78 | $47.35 | $41.23 | 3,775 |
2017-03-16 | $48.00 | $48.00 | $47.00 | $47.00 | $40.92 | 3,556 |
2017-03-15 | $46.50 | $47.10 | $46.50 | $47.00 | $40.92 | 2,950 |
2017-03-14 | $46.20 | $46.20 | $46.10 | $46.10 | $40.14 | 244 |
2017-03-13 | $46.38 | $46.38 | $46.38 | $46.38 | $40.38 | 40 |
2017-03-10 | $46.25 | $46.38 | $46.25 | $46.38 | $40.38 | 2,355 |
2017-03-09 | $46.25 | $46.25 | $46.25 | $46.25 | $40.27 | 1,600 |
2017-03-08 | $46.25 | $46.25 | $46.25 | $46.25 | $40.27 | 1,100 |
2017-03-07 | $46.25 | $46.25 | $46.25 | $46.25 | $40.27 | 100 |
2017-03-06 | $46.20 | $46.20 | $46.20 | $46.20 | $40.22 | 225 |
2017-03-03 | $46.25 | $46.25 | $46.20 | $46.20 | $40.22 | 800 |
2017-03-02 | $46.25 | $46.25 | $46.20 | $46.20 | $40.22 | 1,800 |
2017-03-01 | $46.24 | $46.25 | $46.15 | $46.25 | $40.27 | 1,596 |
2017-02-28 | $46.24 | $46.24 | $46.24 | $46.24 | $40.26 | 10 |
2017-02-27 | $46.25 | $46.25 | $46.24 | $46.24 | $40.26 | 530 |
2017-02-24 | $45.60 | $46.20 | $45.60 | $46.20 | $40.22 | 419 |
2017-02-23 | $45.46 | $46.00 | $45.07 | $46.00 | $40.05 | 833 |
2017-02-22 | $45.21 | $45.84 | $45.07 | $45.84 | $39.91 | 1,350 |
2017-02-21 | $46.00 | $46.25 | $46.00 | $46.00 | $40.05 | 600 |
2017-02-17 | $45.63 | $45.63 | $45.63 | $45.63 | $39.73 | 75 |
2017-02-16 | $45.10 | $45.75 | $45.10 | $45.63 | $39.73 | 460 |
2017-02-15 | $46.00 | $46.00 | $45.76 | $46.00 | $40.05 | 1,048 |
2017-02-14 | $46.00 | $46.00 | $45.70 | $45.70 | $39.79 | 500 |
2017-02-13 | $47.65 | $47.65 | $46.50 | $46.50 | $40.22 | 200 |
2017-02-10 | $47.00 | $47.50 | $47.00 | $47.50 | $41.09 | 1,046 |
2017-02-09 | $47.40 | $48.80 | $47.00 | $47.00 | $40.65 | 1,400 |
2017-02-08 | $47.25 | $47.25 | $47.25 | $47.25 | $40.87 | 340 |
2017-02-07 | $47.35 | $47.35 | $47.25 | $47.25 | $40.87 | 480 |
2017-02-06 | $47.35 | $47.35 | $47.35 | $47.35 | $40.96 | 60 |
2017-02-03 | $47.00 | $47.35 | $47.00 | $47.35 | $40.96 | 620 |
2017-02-02 | $47.00 | $47.00 | $47.00 | $47.00 | $40.65 | 300 |
2017-02-01 | $47.00 | $47.00 | $47.00 | $47.00 | $40.65 | 200 |
2017-01-31 | $46.90 | $46.90 | $46.90 | $46.90 | $40.57 | 400 |
2017-01-30 | $47.25 | $47.25 | $46.50 | $46.50 | $40.22 | 647 |
2017-01-27 | $46.93 | $46.94 | $46.50 | $46.94 | $40.60 | 1,150 |
2017-01-26 | $47.00 | $47.00 | $46.25 | $46.87 | $40.54 | 3,999 |
2017-01-25 | $47.00 | $47.00 | $46.50 | $46.50 | $40.22 | 2,965 |
2017-01-24 | $46.58 | $47.00 | $46.50 | $47.00 | $40.65 | 1,989 |
2017-01-23 | $46.00 | $46.58 | $46.00 | $46.58 | $40.29 | 1,500 |
2017-01-20 | $45.25 | $47.00 | $45.00 | $46.00 | $39.79 | 1,570 |
2017-01-19 | $46.00 | $46.00 | $46.00 | $46.00 | $39.79 | 0 |
2017-01-18 | $45.80 | $46.00 | $45.05 | $46.00 | $39.79 | 1,270 |
2017-01-17 | $47.00 | $47.00 | $45.80 | $45.80 | $39.62 | 434 |
2017-01-13 | $46.50 | $46.50 | $46.50 | $46.50 | $40.22 | 0 |
2017-01-12 | $46.25 | $46.50 | $46.25 | $46.50 | $40.22 | 300 |
2017-01-11 | $47.00 | $47.00 | $46.25 | $46.50 | $40.22 | 2,080 |
2017-01-10 | $46.75 | $46.75 | $45.50 | $46.25 | $40.00 | 1,059 |
2017-01-09 | $46.50 | $47.00 | $46.50 | $47.00 | $40.65 | 5,646 |
2017-01-06 | $46.00 | $46.00 | $46.00 | $46.00 | $39.79 | 100 |
2017-01-05 | $46.00 | $46.00 | $46.00 | $46.00 | $39.79 | 600 |
2017-01-04 | $46.75 | $46.75 | $46.00 | $46.70 | $40.39 | 1,983 |
2017-01-03 | $47.25 | $47.25 | $47.25 | $47.25 | $40.87 | 628 |
2016-12-30 | $45.75 | $47.00 | $45.75 | $47.00 | $40.65 | 2,100 |
2016-12-29 | $46.00 | $46.50 | $45.75 | $46.50 | $40.22 | 1,884 |
2016-12-28 | $46.25 | $46.25 | $46.25 | $46.25 | $40.00 | 50 |
2016-12-27 | $46.00 | $46.25 | $45.00 | $46.25 | $40.00 | 1,659 |
2016-12-23 | $45.05 | $46.00 | $45.00 | $46.00 | $39.79 | 2,250 |
2016-12-22 | $45.15 | $47.00 | $45.00 | $46.00 | $39.79 | 4,775 |
2016-12-21 | $45.00 | $46.00 | $45.00 | $45.70 | $39.53 | 1,334 |
2016-12-20 | $44.93 | $44.93 | $44.50 | $44.50 | $38.49 | 953 |
2016-12-19 | $45.00 | $45.00 | $44.75 | $44.75 | $38.71 | 1,653 |
2016-12-16 | $44.25 | $45.00 | $44.25 | $45.00 | $38.92 | 1,434 |
2016-12-15 | $45.00 | $45.00 | $44.25 | $44.25 | $38.27 | 1,956 |
2016-12-14 | $45.00 | $45.00 | $44.75 | $45.00 | $38.92 | 2,600 |
2016-12-13 | $45.50 | $45.51 | $45.00 | $45.00 | $38.92 | 1,300 |
2016-12-12 | $44.50 | $47.25 | $44.50 | $45.06 | $38.98 | 4,856 |
2016-12-09 | $45.00 | $45.00 | $44.00 | $44.50 | $38.49 | 1,300 |
2016-12-08 | $46.00 | $46.00 | $44.00 | $44.50 | $38.23 | 3,500 |
2016-12-07 | $45.00 | $45.00 | $45.00 | $45.00 | $38.66 | 5 |
2016-12-06 | $47.00 | $47.00 | $43.22 | $45.00 | $38.66 | 900 |
2016-12-05 | $45.00 | $45.00 | $44.50 | $44.50 | $38.23 | 650 |
2016-12-02 | $45.50 | $47.00 | $45.00 | $45.00 | $38.66 | 773 |
2016-12-01 | $45.50 | $46.00 | $45.00 | $46.00 | $39.52 | 862 |
2016-11-30 | $43.99 | $47.99 | $43.99 | $47.99 | $41.23 | 740 |
2016-11-29 | $43.99 | $43.99 | $43.00 | $43.99 | $37.80 | 905 |
2016-11-28 | $43.00 | $43.00 | $42.75 | $42.75 | $36.73 | 552 |
2016-11-25 | $42.50 | $43.50 | $42.50 | $43.50 | $37.37 | 364 |
2016-11-23 | $45.40 | $45.40 | $41.35 | $42.06 | $36.14 | 3,321 |
2016-11-22 | $47.80 | $47.80 | $46.50 | $46.50 | $39.95 | 596 |
2016-11-21 | $46.50 | $47.00 | $44.50 | $47.00 | $40.38 | 1,348 |
2016-11-18 | $46.00 | $46.00 | $46.00 | $46.00 | $39.52 | 51 |
2016-11-17 | $45.79 | $46.00 | $45.79 | $46.00 | $39.52 | 2,576 |
2016-11-16 | $41.48 | $45.00 | $41.48 | $45.00 | $38.66 | 3,936 |
2016-11-15 | $41.48 | $41.90 | $41.48 | $41.90 | $36.00 | 1,883 |
2016-11-14 | $40.45 | $41.25 | $40.45 | $41.25 | $35.44 | 11,599 |
2016-11-11 | $40.00 | $40.05 | $40.00 | $40.05 | $34.41 | 1,559 |
2016-11-10 | $39.50 | $40.00 | $39.45 | $40.00 | $34.37 | 2,498 |
2016-11-09 | $38.40 | $39.50 | $38.40 | $39.50 | $33.94 | 2,301 |
2016-11-08 | $38.40 | $38.40 | $38.40 | $38.40 | $32.99 | 40 |
2016-11-07 | $37.00 | $38.40 | $37.00 | $38.40 | $32.99 | 1,401 |
2016-11-04 | $38.50 | $38.50 | $38.00 | $38.50 | $33.08 | 950 |
2016-11-03 | $38.14 | $38.50 | $38.14 | $38.50 | $33.08 | 300 |
2016-11-02 | $36.50 | $38.20 | $36.50 | $38.20 | $32.82 | 1,155 |
2016-11-01 | $38.50 | $38.50 | $38.50 | $38.50 | $33.08 | 0 |
2016-10-31 | $38.50 | $38.50 | $38.50 | $38.50 | $33.08 | 100 |
2016-10-28 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 0 |
2016-10-27 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 0 |
2016-10-26 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 0 |
2016-10-25 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 0 |
2016-10-24 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 0 |
2016-10-21 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 0 |
2016-10-20 | $37.00 | $38.00 | $35.25 | $38.00 | $32.65 | 1,063 |
2016-10-19 | $35.57 | $39.20 | $35.57 | $39.20 | $33.68 | 1,511 |
2016-10-18 | $36.95 | $36.95 | $36.95 | $36.95 | $31.75 | 0 |
2016-10-17 | $36.95 | $36.95 | $36.95 | $36.95 | $31.75 | 0 |
2016-10-14 | $36.95 | $36.95 | $36.95 | $36.95 | $31.75 | 354 |
2016-10-13 | $37.00 | $37.00 | $37.00 | $37.00 | $31.79 | 315 |
2016-10-12 | $35.75 | $35.75 | $35.75 | $35.75 | $30.72 | 1 |
2016-10-11 | $35.51 | $35.75 | $35.51 | $35.75 | $30.72 | 200 |
2016-10-10 | $36.26 | $36.26 | $36.00 | $36.01 | $30.94 | 950 |
2016-10-07 | $37.75 | $37.75 | $36.26 | $37.00 | $31.79 | 5,000 |
2016-10-06 | $36.75 | $39.00 | $36.75 | $39.00 | $33.51 | 720 |
2016-10-05 | $36.05 | $38.50 | $36.05 | $38.50 | $33.08 | 1,200 |
2016-10-04 | $38.50 | $38.50 | $38.50 | $38.50 | $33.08 | 0 |
2016-10-03 | $38.50 | $38.50 | $38.50 | $38.50 | $33.08 | 20 |
2016-09-30 | $38.50 | $38.50 | $38.50 | $38.50 | $33.08 | 0 |
2016-09-29 | $38.50 | $38.50 | $38.50 | $38.50 | $33.08 | 100 |
2016-09-28 | $38.45 | $38.45 | $38.45 | $38.45 | $33.04 | 225 |
2016-09-27 | $36.50 | $38.25 | $36.05 | $38.25 | $32.86 | 607 |
2016-09-26 | $38.65 | $38.90 | $38.05 | $38.50 | $33.08 | 500 |
2016-09-23 | $38.25 | $38.25 | $38.25 | $38.25 | $32.86 | 0 |
2016-09-22 | $38.25 | $38.25 | $38.25 | $38.25 | $32.86 | 0 |
2016-09-21 | $38.25 | $38.25 | $38.25 | $38.25 | $32.86 | 975 |
2016-09-20 | $38.25 | $38.25 | $38.25 | $38.25 | $32.86 | 0 |
2016-09-19 | $38.00 | $38.25 | $38.00 | $38.25 | $32.86 | 300 |
2016-09-16 | $37.98 | $37.98 | $37.98 | $37.98 | $32.63 | 0 |
2016-09-15 | $37.98 | $37.98 | $37.98 | $37.98 | $32.63 | 200 |
2016-09-14 | $38.25 | $38.25 | $38.25 | $38.25 | $32.86 | 100 |
2016-09-13 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 0 |
2016-09-12 | $38.00 | $38.00 | $38.00 | $38.00 | $32.65 | 200 |
2016-09-09 | $36.76 | $36.76 | $36.76 | $36.76 | $31.58 | 251 |
2016-09-08 | $36.75 | $36.75 | $36.75 | $36.75 | $31.57 | 0 |
2016-09-07 | $36.75 | $36.75 | $36.75 | $36.75 | $31.57 | 0 |
2016-09-06 | $36.75 | $36.75 | $36.75 | $36.75 | $31.57 | 1 |
2016-09-02 | $36.00 | $36.75 | $36.00 | $36.75 | $31.57 | 300 |
2016-09-01 | $36.00 | $36.00 | $36.00 | $36.00 | $30.93 | 200 |
2016-08-31 | $36.25 | $36.25 | $36.25 | $36.25 | $31.15 | 0 |
2016-08-30 | $36.25 | $36.25 | $36.25 | $36.25 | $31.15 | 100 |
2016-08-29 | $36.00 | $36.00 | $36.00 | $36.00 | $30.93 | 0 |
2016-08-26 | $36.00 | $36.00 | $36.00 | $36.00 | $30.93 | 524 |
2016-08-25 | $36.00 | $36.00 | $36.00 | $36.00 | $30.93 | 0 |
2016-08-24 | $36.00 | $36.00 | $36.00 | $36.00 | $30.67 | 100 |
2016-08-23 | $35.73 | $35.73 | $35.73 | $35.73 | $30.44 | 375 |
2016-08-22 | $35.25 | $35.25 | $35.25 | $35.25 | $30.04 | 200 |
2016-08-19 | $35.50 | $35.50 | $34.51 | $35.00 | $29.82 | 5,360 |
2016-08-18 | $35.50 | $35.50 | $35.50 | $35.50 | $30.25 | 0 |
2016-08-17 | $36.25 | $36.50 | $35.50 | $35.50 | $30.25 | 1,607 |
2016-08-16 | $36.76 | $36.76 | $36.76 | $36.76 | $31.32 | 500 |
2016-08-15 | $35.98 | $36.28 | $35.98 | $36.28 | $30.91 | 405 |
2016-08-12 | $35.60 | $35.60 | $34.75 | $35.00 | $29.55 | 870 |
2016-08-11 | $36.50 | $36.50 | $36.50 | $36.50 | $30.82 | 1,000 |
2016-08-10 | $35.45 | $35.45 | $35.45 | $35.45 | $29.93 | 0 |
2016-08-09 | $35.49 | $35.55 | $34.35 | $35.45 | $29.93 | 14,274 |
2016-08-08 | $38.75 | $38.75 | $34.75 | $34.75 | $29.34 | 3,950 |
2016-08-05 | $38.00 | $38.00 | $38.00 | $38.00 | $32.09 | 0 |
2016-08-04 | $38.00 | $38.00 | $38.00 | $38.00 | $32.09 | 0 |
2016-08-03 | $38.00 | $38.00 | $38.00 | $38.00 | $32.09 | 0 |
2016-08-02 | $38.00 | $38.00 | $38.00 | $38.00 | $32.09 | 50 |
2016-08-01 | $38.00 | $38.00 | $38.00 | $38.00 | $32.09 | 0 |
2016-07-29 | $38.00 | $38.00 | $38.00 | $38.00 | $32.09 | 100 |
2016-07-28 | $38.93 | $38.93 | $38.93 | $38.93 | $32.87 | 80 |
2016-07-27 | $38.93 | $38.93 | $38.93 | $38.93 | $32.87 | 100 |
2016-07-26 | $39.25 | $39.25 | $39.25 | $39.25 | $33.14 | 0 |
2016-07-25 | $39.25 | $39.25 | $39.25 | $39.25 | $33.14 | 50 |
2016-07-22 | $39.25 | $39.25 | $39.25 | $39.25 | $33.14 | 0 |
2016-07-21 | $39.25 | $39.25 | $39.25 | $39.25 | $33.14 | 0 |
2016-07-20 | $38.00 | $39.25 | $38.00 | $39.25 | $33.14 | 2,450 |
2016-07-19 | $37.75 | $38.00 | $37.75 | $38.00 | $32.09 | 1,900 |
2016-07-18 | $37.75 | $37.75 | $37.74 | $37.75 | $31.88 | 2,000 |
2016-07-15 | $37.00 | $37.30 | $37.00 | $37.30 | $31.50 | 1,500 |
2016-07-14 | $36.75 | $36.75 | $36.50 | $36.50 | $30.82 | 284 |
2016-07-13 | $36.80 | $36.80 | $36.75 | $36.75 | $31.03 | 4,575 |
2016-07-12 | $36.65 | $37.25 | $36.35 | $36.80 | $31.07 | 6,308 |
2016-07-11 | $36.50 | $36.50 | $36.50 | $36.50 | $30.82 | 5,632 |
2016-07-08 | $36.00 | $36.50 | $35.00 | $36.50 | $30.82 | 1,474 |
2016-07-07 | $36.47 | $36.47 | $36.47 | $36.47 | $30.80 | 0 |
2016-07-06 | $36.47 | $36.47 | $36.47 | $36.47 | $30.80 | 100 |
2016-07-05 | $36.47 | $36.47 | $36.47 | $36.47 | $30.80 | 0 |
2016-07-01 | $36.47 | $36.47 | $36.47 | $36.47 | $30.80 | 0 |
2016-06-30 | $34.75 | $36.47 | $34.75 | $36.47 | $30.80 | 600 |
2016-06-29 | $34.50 | $34.50 | $34.50 | $34.50 | $29.13 | 1,011 |
2016-06-28 | $34.50 | $34.50 | $34.50 | $34.50 | $29.13 | 20 |
2016-06-27 | $34.50 | $34.50 | $34.50 | $34.50 | $29.13 | 0 |
2016-06-24 | $34.50 | $34.50 | $34.50 | $34.50 | $29.13 | 5 |
2016-06-23 | $34.50 | $34.50 | $34.50 | $34.50 | $29.13 | 0 |
2016-06-22 | $34.50 | $34.50 | $34.50 | $34.50 | $29.13 | 0 |
2016-06-21 | $34.50 | $34.50 | $34.50 | $34.50 | $29.13 | 300 |
2016-06-20 | $34.55 | $34.55 | $34.55 | $34.55 | $29.17 | 0 |
2016-06-17 | $34.55 | $34.55 | $34.55 | $34.55 | $29.17 | 100 |
2016-06-16 | $35.05 | $35.05 | $34.55 | $34.55 | $29.17 | 1,100 |
2016-06-15 | $36.47 | $36.47 | $36.47 | $36.47 | $30.80 | 100 |
2016-06-14 | $36.06 | $36.06 | $36.06 | $36.06 | $30.45 | 0 |
2016-06-13 | $36.06 | $36.06 | $36.06 | $36.06 | $30.45 | 0 |
2016-06-10 | $36.06 | $36.06 | $36.06 | $36.06 | $30.45 | 0 |
2016-06-09 | $36.20 | $36.20 | $36.06 | $36.06 | $30.45 | 650 |
2016-06-08 | $36.75 | $36.75 | $36.75 | $36.75 | $31.03 | 0 |
2016-06-07 | $36.75 | $36.75 | $36.75 | $36.75 | $31.03 | 100 |
2016-06-06 | $37.25 | $37.25 | $37.25 | $37.25 | $31.45 | 0 |
2016-06-03 | $37.25 | $37.25 | $37.25 | $37.25 | $31.45 | 0 |
2016-06-02 | $37.25 | $37.25 | $37.25 | $37.25 | $31.45 | 0 |
2016-06-01 | $37.25 | $37.25 | $37.25 | $37.25 | $31.45 | 0 |
2016-05-31 | $37.25 | $37.25 | $37.25 | $37.25 | $31.45 | 200 |
2016-05-27 | $37.25 | $37.25 | $37.25 | $37.25 | $31.45 | 0 |
2016-05-26 | $37.25 | $37.25 | $37.25 | $37.25 | $31.45 | 225 |
2016-05-25 | $37.50 | $37.50 | $37.50 | $37.50 | $31.66 | 1 |
2016-05-24 | $37.50 | $37.50 | $37.50 | $37.50 | $31.66 | 420 |
2016-05-23 | $37.00 | $37.00 | $36.20 | $36.20 | $30.57 | 1,011 |
2016-05-20 | $36.50 | $36.50 | $36.50 | $36.50 | $30.82 | 860 |
2016-05-19 | $34.24 | $36.50 | $34.24 | $36.50 | $30.82 | 1,611 |
2016-05-18 | $33.50 | $33.50 | $33.50 | $33.50 | $28.29 | 114 |
2016-05-17 | $33.50 | $33.50 | $33.49 | $33.50 | $28.29 | 2,995 |
2016-05-16 | $34.00 | $34.00 | $34.00 | $34.00 | $28.71 | 585 |
2016-05-13 | $33.50 | $33.50 | $33.11 | $33.35 | $28.16 | 2,175 |
2016-05-12 | $33.11 | $33.11 | $33.11 | $33.11 | $27.96 | 0 |
2016-05-11 | $33.11 | $33.11 | $33.11 | $33.11 | $27.96 | 0 |
2016-05-10 | $33.12 | $33.12 | $33.11 | $33.11 | $27.96 | 969 |
2016-05-09 | $32.70 | $32.70 | $32.70 | $32.70 | $27.61 | 0 |
2016-05-06 | $33.00 | $33.00 | $32.70 | $32.70 | $27.61 | 600 |
2016-05-05 | $33.00 | $33.00 | $33.00 | $33.00 | $27.61 | 0 |
2016-05-04 | $33.00 | $33.00 | $33.00 | $33.00 | $27.61 | 45 |
2016-05-03 | $33.00 | $33.00 | $33.00 | $33.00 | $27.61 | 0 |
2016-05-02 | $33.00 | $33.00 | $33.00 | $33.00 | $27.61 | 0 |
2016-04-29 | $33.00 | $33.00 | $33.00 | $33.00 | $27.61 | 100 |
2016-04-28 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 10 |
2016-04-27 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 10 |
2016-04-26 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 150 |
2016-04-25 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 101 |
2016-04-22 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-21 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 42 |
2016-04-20 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-19 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-18 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-15 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-14 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-13 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-12 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-11 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-08 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-07 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-06 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 599 |
2016-04-05 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 50 |
2016-04-04 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-04-01 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 76 |
2016-03-30 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 0 |
2016-03-29 | $31.99 | $32.00 | $31.99 | $32.00 | $26.78 | 280 |
2016-03-28 | $32.25 | $32.25 | $32.00 | $32.00 | $26.78 | 470 |
2016-03-24 | $32.00 | $32.00 | $32.00 | $32.00 | $26.78 | 485 |
2016-03-23 | $32.10 | $32.10 | $30.00 | $31.00 | $25.94 | 821 |
2016-03-22 | $31.20 | $31.20 | $31.20 | $31.20 | $26.11 | 0 |
2016-03-21 | $31.20 | $31.20 | $31.20 | $31.20 | $26.11 | 29 |
2016-03-18 | $31.20 | $31.20 | $31.20 | $31.20 | $26.11 | 200 |
2016-03-17 | $32.67 | $32.67 | $32.67 | $32.67 | $27.34 | 278 |
2016-03-16 | $30.59 | $30.60 | $30.59 | $30.60 | $25.60 | 362 |
2016-03-15 | $29.81 | $30.20 | $29.81 | $30.20 | $25.27 | 954 |
2016-03-14 | $29.83 | $29.83 | $29.83 | $29.83 | $24.96 | 100 |
2016-03-11 | $29.83 | $29.83 | $29.83 | $29.83 | $24.96 | 0 |
2016-03-10 | $29.83 | $29.83 | $29.83 | $29.83 | $24.96 | 150 |
2016-03-09 | $29.83 | $30.00 | $29.83 | $30.00 | $25.10 | 2,981 |
2016-03-08 | $29.65 | $29.72 | $29.65 | $29.72 | $24.87 | 395 |
2016-03-07 | $29.65 | $29.65 | $29.65 | $29.65 | $24.81 | 0 |
2016-03-04 | $29.65 | $29.65 | $29.65 | $29.65 | $24.81 | 6 |
2016-03-03 | $29.65 | $29.65 | $29.65 | $29.65 | $24.81 | 0 |
2016-03-02 | $29.65 | $29.65 | $29.65 | $29.65 | $24.81 | 200 |
2016-03-01 | $29.60 | $29.60 | $29.60 | $29.60 | $24.77 | 400 |
2016-02-29 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 0 |
2016-02-26 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 0 |
2016-02-25 | $29.07 | $29.07 | $28.90 | $28.90 | $24.18 | 400 |
2016-02-24 | $30.00 | $30.00 | $30.00 | $30.00 | $25.10 | 0 |
2016-02-23 | $30.00 | $30.00 | $30.00 | $30.00 | $25.10 | 0 |
2016-02-22 | $29.75 | $30.00 | $29.75 | $30.00 | $25.10 | 2,100 |
2016-02-19 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 0 |
2016-02-18 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 0 |
2016-02-17 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 70 |
2016-02-16 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 75 |
2016-02-12 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 0 |
2016-02-11 | $28.90 | $28.90 | $28.90 | $28.90 | $24.18 | 300 |
2016-02-10 | $29.25 | $29.25 | $28.50 | $29.25 | $24.26 | 2,871 |
2016-02-09 | $29.25 | $29.25 | $29.25 | $29.25 | $24.26 | 100 |
2016-02-08 | $29.25 | $29.25 | $29.25 | $29.25 | $24.26 | 1,200 |
2016-02-05 | $29.50 | $29.50 | $29.50 | $29.50 | $24.47 | 900 |
2016-02-04 | $29.89 | $29.89 | $29.89 | $29.89 | $24.80 | 0 |
2016-02-03 | $29.89 | $29.89 | $29.89 | $29.89 | $24.80 | 0 |
2016-02-02 | $29.89 | $29.89 | $29.89 | $29.89 | $24.80 | 100 |
2016-02-01 | $29.51 | $29.51 | $29.51 | $29.51 | $24.48 | 100 |
2016-01-29 | $29.51 | $29.91 | $29.51 | $29.91 | $24.81 | 1,100 |
2016-01-28 | $29.01 | $29.01 | $29.01 | $29.01 | $24.07 | 400 |
2016-01-27 | $28.90 | $28.90 | $28.90 | $28.90 | $23.97 | 130 |
2016-01-26 | $29.09 | $29.09 | $29.09 | $29.09 | $24.13 | 200 |
2016-01-25 | $29.24 | $29.24 | $29.24 | $29.24 | $24.26 | 0 |
2016-01-22 | $29.24 | $29.24 | $29.24 | $29.24 | $24.26 | 210 |
2016-01-21 | $29.00 | $29.00 | $29.00 | $29.00 | $24.06 | 0 |
2016-01-20 | $29.20 | $29.20 | $29.00 | $29.00 | $24.06 | 670 |
2016-01-19 | $29.50 | $29.50 | $29.50 | $29.50 | $24.47 | 100 |
2016-01-15 | $29.15 | $29.15 | $29.15 | $29.15 | $24.18 | 150 |
2016-01-14 | $29.15 | $29.15 | $29.15 | $29.15 | $24.18 | 0 |
2016-01-13 | $29.15 | $29.15 | $29.15 | $29.15 | $24.18 | 0 |
2016-01-12 | $29.50 | $29.50 | $29.05 | $29.15 | $24.18 | 14,266 |
2016-01-11 | $29.60 | $29.60 | $29.60 | $29.60 | $24.55 | 190 |
2016-01-08 | $29.51 | $29.60 | $29.51 | $29.60 | $24.55 | 1,470 |
2016-01-07 | $29.72 | $29.72 | $29.72 | $29.72 | $24.65 | 0 |
2016-01-06 | $29.72 | $29.72 | $29.72 | $29.72 | $24.65 | 0 |
2016-01-05 | $30.00 | $30.00 | $29.72 | $29.72 | $24.65 | 610 |
2016-01-04 | $29.75 | $29.75 | $29.75 | $29.75 | $24.68 | 210 |
2015-12-31 | $30.20 | $30.20 | $30.20 | $30.20 | $25.05 | 0 |
2015-12-30 | $30.20 | $30.20 | $30.20 | $30.20 | $25.05 | 25 |
2015-12-29 | $30.20 | $30.20 | $30.20 | $30.20 | $25.05 | 250 |
2015-12-28 | $30.00 | $30.00 | $30.00 | $30.00 | $24.89 | 0 |
2015-12-24 | $30.00 | $30.00 | $30.00 | $30.00 | $24.89 | 0 |
2015-12-23 | $30.00 | $30.00 | $30.00 | $30.00 | $24.89 | 100 |
2015-12-22 | $30.00 | $30.00 | $30.00 | $30.00 | $24.89 | 2,461 |
2015-12-21 | $29.81 | $29.81 | $29.81 | $29.81 | $24.73 | 0 |
2015-12-18 | $29.81 | $29.81 | $29.81 | $29.81 | $24.73 | 0 |
2015-12-17 | $29.81 | $29.81 | $29.81 | $29.81 | $24.73 | 0 |
2015-12-16 | $29.81 | $29.81 | $29.81 | $29.81 | $24.73 | 0 |
2015-12-15 | $29.81 | $29.81 | $29.81 | $29.81 | $24.73 | 1,800 |
2015-12-14 | $29.80 | $29.80 | $29.80 | $29.80 | $24.72 | 1,060 |
2015-12-11 | $30.25 | $30.25 | $29.80 | $29.80 | $24.72 | 1,060 |
2015-12-10 | $30.50 | $30.50 | $30.50 | $30.50 | $25.30 | 0 |
2015-12-09 | $30.50 | $30.50 | $30.50 | $30.50 | $25.10 | 85 |
2015-12-08 | $30.50 | $30.50 | $30.50 | $30.50 | $25.10 | 600 |
2015-12-07 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 0 |
2015-12-04 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 0 |
2015-12-03 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 0 |
2015-12-02 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 0 |
2015-12-01 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 200 |
2015-11-30 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 5 |
2015-11-27 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 0 |
2015-11-25 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 5 |
2015-11-24 | $30.05 | $30.05 | $30.05 | $30.05 | $24.73 | 615 |
2015-11-23 | $30.50 | $30.50 | $30.05 | $30.05 | $24.73 | 615 |
2015-11-20 | $30.50 | $30.50 | $30.50 | $30.50 | $25.10 | 764 |
2015-11-19 | $30.15 | $30.50 | $30.15 | $30.50 | $25.10 | 764 |
2015-11-18 | $31.49 | $31.49 | $31.49 | $31.49 | $25.91 | 101 |
2015-11-17 | $31.49 | $31.49 | $31.49 | $31.49 | $25.91 | 0 |
2015-11-16 | $31.49 | $31.49 | $31.49 | $31.49 | $25.91 | 101 |
2015-11-13 | $31.49 | $31.49 | $31.49 | $31.49 | $25.91 | 10 |
2015-11-12 | $31.49 | $31.49 | $31.49 | $31.49 | $25.91 | 199 |
2015-11-11 | $31.01 | $31.01 | $30.05 | $30.05 | $24.73 | 200 |
2015-11-10 | $31.00 | $31.00 | $31.00 | $31.00 | $25.51 | 0 |
2015-11-09 | $31.00 | $31.00 | $31.00 | $31.00 | $25.51 | 5 |
2015-11-06 | $31.00 | $31.00 | $31.00 | $31.00 | $25.51 | 600 |
2015-11-05 | $31.00 | $31.00 | $31.00 | $31.00 | $25.51 | 600 |
2015-11-04 | $32.00 | $32.00 | $32.00 | $32.00 | $26.33 | 0 |
2015-11-03 | $32.00 | $32.00 | $32.00 | $32.00 | $26.33 | 108 |
2015-11-02 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 1,100 |
2015-10-30 | $31.25 | $31.25 | $31.00 | $31.25 | $25.71 | 972 |
2015-10-29 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 10 |
2015-10-28 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-27 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-26 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 25 |
2015-10-23 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-22 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 25 |
2015-10-21 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 81 |
2015-10-20 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-19 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-16 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-15 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-14 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 5 |
2015-10-13 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-12 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-09 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-08 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-07 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-10-06 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 205 |
2015-10-05 | $30.68 | $30.68 | $30.68 | $30.68 | $25.24 | 195 |
2015-10-02 | $30.68 | $30.68 | $30.68 | $30.68 | $25.24 | 298 |
2015-10-01 | $30.68 | $30.68 | $30.68 | $30.68 | $25.24 | 100 |
2015-09-30 | $30.01 | $30.01 | $30.00 | $30.00 | $24.68 | 2,300 |
2015-09-29 | $30.05 | $30.05 | $30.01 | $30.01 | $24.69 | 480 |
2015-09-28 | $30.50 | $30.50 | $30.05 | $30.50 | $25.10 | 0 |
2015-09-25 | $30.50 | $30.50 | $30.05 | $30.50 | $25.10 | 5 |
2015-09-24 | $30.50 | $30.50 | $30.05 | $30.50 | $25.10 | 25 |
2015-09-23 | $30.50 | $30.50 | $30.05 | $30.50 | $25.10 | 50 |
2015-09-22 | $30.50 | $30.50 | $30.05 | $30.50 | $25.10 | 600 |
2015-09-21 | $31.00 | $31.00 | $30.61 | $30.61 | $25.19 | 700 |
2015-09-18 | $31.24 | $31.24 | $31.24 | $31.24 | $25.70 | 1,000 |
2015-09-17 | $31.00 | $31.00 | $31.00 | $31.00 | $25.51 | 0 |
2015-09-16 | $31.00 | $31.00 | $31.00 | $31.00 | $25.51 | 101 |
2015-09-15 | $31.00 | $31.00 | $31.00 | $31.00 | $25.51 | 236 |
2015-09-14 | $30.50 | $30.50 | $30.50 | $30.50 | $25.10 | 100 |
2015-09-11 | $30.70 | $30.70 | $30.70 | $30.70 | $25.26 | 190 |
2015-09-10 | $31.00 | $31.99 | $31.00 | $31.99 | $26.32 | 0 |
2015-09-09 | $31.00 | $31.99 | $31.00 | $31.99 | $26.32 | 0 |
2015-09-08 | $31.00 | $31.99 | $31.00 | $31.99 | $26.32 | 2,900 |
2015-09-04 | $30.80 | $30.80 | $30.80 | $30.80 | $25.34 | 36 |
2015-09-03 | $30.80 | $30.80 | $30.80 | $30.80 | $25.34 | 405 |
2015-09-02 | $30.99 | $30.99 | $30.99 | $30.99 | $25.50 | 0 |
2015-09-01 | $30.99 | $30.99 | $30.99 | $30.99 | $25.50 | 0 |
2015-08-31 | $30.99 | $30.99 | $30.99 | $30.99 | $25.50 | 200 |
2015-08-28 | $30.65 | $30.70 | $30.65 | $30.70 | $25.26 | 204 |
2015-08-27 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 0 |
2015-08-26 | $30.65 | $30.65 | $30.65 | $30.65 | $25.22 | 100 |
2015-08-25 | $30.80 | $30.80 | $30.80 | $30.80 | $25.34 | 200 |
2015-08-24 | $30.55 | $30.90 | $30.35 | $30.45 | $25.05 | 3,900 |
2015-08-21 | $31.90 | $31.90 | $30.51 | $31.40 | $25.84 | 900 |
2015-08-20 | $30.75 | $30.75 | $30.75 | $30.75 | $25.30 | 300 |
2015-08-19 | $32.00 | $32.00 | $32.00 | $32.00 | $26.12 | 0 |
2015-08-18 | $32.00 | $32.00 | $32.00 | $32.00 | $26.12 | 0 |
2015-08-17 | $32.00 | $32.00 | $32.00 | $32.00 | $26.12 | 75 |
2015-08-14 | $32.00 | $32.00 | $32.00 | $32.00 | $26.12 | 100 |
2015-08-13 | $31.00 | $31.00 | $31.00 | $31.00 | $25.30 | 525 |
2015-08-12 | $31.75 | $32.50 | $30.50 | $30.50 | $24.89 | 23,475 |
2015-08-11 | $33.74 | $33.74 | $33.74 | $33.74 | $27.54 | 100 |
2015-08-10 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 300 |
2015-08-07 | $34.00 | $34.00 | $34.00 | $34.00 | $27.75 | 0 |
2015-08-06 | $34.00 | $34.00 | $34.00 | $34.00 | $27.75 | 0 |
2015-08-05 | $34.00 | $34.00 | $34.00 | $34.00 | $27.75 | 0 |
2015-08-04 | $34.00 | $34.00 | $34.00 | $34.00 | $27.75 | 40 |
2015-08-03 | $34.00 | $34.00 | $34.00 | $34.00 | $27.75 | 210 |
2015-07-31 | $34.00 | $34.00 | $34.00 | $34.00 | $27.75 | 100 |
2015-07-30 | $34.25 | $34.25 | $34.00 | $34.00 | $27.75 | 200 |
2015-07-29 | $34.10 | $34.10 | $34.10 | $34.10 | $27.83 | 1,000 |
2015-07-28 | $34.50 | $34.50 | $34.50 | $34.50 | $28.16 | 336 |
2015-07-27 | $34.25 | $34.25 | $34.25 | $34.25 | $27.95 | 0 |
2015-07-24 | $34.25 | $34.25 | $34.25 | $34.25 | $27.95 | 0 |
2015-07-23 | $34.25 | $34.25 | $34.25 | $34.25 | $27.95 | 400 |
2015-07-22 | $33.16 | $33.16 | $33.16 | $33.16 | $27.06 | 0 |
2015-07-21 | $33.10 | $33.16 | $33.10 | $33.16 | $27.06 | 301 |
2015-07-20 | $32.50 | $34.50 | $32.50 | $33.50 | $27.34 | 0 |
2015-07-17 | $32.50 | $34.50 | $32.50 | $33.50 | $27.34 | 1 |
2015-07-16 | $32.50 | $34.50 | $32.50 | $33.50 | $27.34 | 4,401 |
2015-07-15 | $32.05 | $32.05 | $32.05 | $32.05 | $26.16 | 0 |
2015-07-14 | $32.05 | $32.05 | $32.05 | $32.05 | $26.16 | 0 |
2015-07-13 | $32.05 | $32.05 | $32.05 | $32.05 | $26.16 | 100 |
2015-07-10 | $30.75 | $32.00 | $30.75 | $32.00 | $26.12 | 312 |
2015-07-09 | $32.49 | $32.49 | $32.00 | $32.00 | $26.12 | 331 |
2015-07-08 | $32.00 | $32.00 | $32.00 | $32.00 | $26.12 | 200 |
2015-07-07 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 50 |
2015-07-06 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 0 |
2015-07-02 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 0 |
2015-07-01 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 0 |
2015-06-30 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 0 |
2015-06-29 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 0 |
2015-06-26 | $32.50 | $32.50 | $32.50 | $32.50 | $26.53 | 288 |
2015-06-25 | $34.00 | $36.00 | $32.01 | $32.50 | $26.53 | 100 |
2015-06-24 | $34.00 | $36.00 | $32.01 | $32.50 | $26.53 | 0 |
2015-06-23 | $34.00 | $36.00 | $32.01 | $32.50 | $26.53 | 2,199 |
2015-06-22 | $32.00 | $32.10 | $32.00 | $32.10 | $26.20 | 0 |
2015-06-19 | $32.00 | $32.10 | $32.00 | $32.10 | $26.20 | 0 |
2015-06-18 | $32.00 | $32.10 | $32.00 | $32.10 | $26.20 | 200 |
2015-06-17 | $30.15 | $30.15 | $30.15 | $30.15 | $24.61 | 100 |
2015-06-16 | $30.05 | $30.05 | $30.01 | $30.05 | $24.53 | 0 |
2015-06-15 | $30.05 | $30.05 | $30.01 | $30.05 | $24.53 | 0 |
2015-06-12 | $30.05 | $30.05 | $30.01 | $30.05 | $24.53 | 0 |
2015-06-11 | $30.05 | $30.05 | $30.01 | $30.05 | $24.53 | 1,162 |
2015-06-10 | $30.05 | $30.05 | $30.05 | $30.05 | $24.53 | 70 |
2015-06-09 | $30.05 | $30.05 | $30.05 | $30.05 | $24.53 | 10 |
2015-06-08 | $30.05 | $30.05 | $30.05 | $30.05 | $24.53 | 215 |
2015-06-05 | $30.15 | $30.15 | $30.11 | $30.11 | $24.57 | 525 |
2015-06-04 | $30.15 | $30.15 | $30.10 | $30.10 | $24.57 | 0 |
2015-06-03 | $30.15 | $30.15 | $30.10 | $30.10 | $24.57 | 0 |
2015-06-02 | $30.15 | $30.15 | $30.10 | $30.10 | $24.57 | 0 |
2015-06-01 | $30.15 | $30.15 | $30.10 | $30.10 | $24.57 | 360 |
2015-05-29 | $30.05 | $30.05 | $30.01 | $30.01 | $24.49 | 400 |
2015-05-28 | $30.05 | $30.05 | $30.05 | $30.05 | $24.53 | 103 |
2015-05-27 | $30.15 | $30.15 | $30.10 | $30.10 | $24.57 | 4,167 |
2015-05-26 | $30.05 | $30.20 | $30.05 | $30.15 | $24.61 | 20 |
2015-05-22 | $30.05 | $30.20 | $30.05 | $30.15 | $24.61 | 20 |
2015-05-21 | $30.05 | $30.20 | $30.05 | $30.15 | $24.61 | 33,400 |
Monarch Cement Company (MCEM) News Headlines
Recent Monarch Cement Company (MCEM) News
Similar Companies to Monarch Cement Company (MCEM) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
SPT Energy Group Inc | SEGYY | -- | -- | -- |
Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
Core Alternative ETF | CCOR | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |