Toromont Industries Ltd (TMTNF) Exchange: PINK
Data as of May 20, 2022
$84.81 ($0.72) 0.86%
Toromont Industries Ltd - Daily Information
Click for more stock information on Toromont Industries Ltd.Daily Information | Data |
---|---|
Date | May 20, 2022 |
Open | $84.81 |
Previous Close | $84.81 |
High | $84.81 |
Low | $84.81 |
Adjusted Open | $84.81 |
Previous Adjusted Close | $84.81 |
Adjusted High | $84.81 |
Adjusted Low | $84.81 |
About Toromont Industries Ltd (TMTNF)
No Description Available
Invest in Toromont Industries Ltd (TMTNF)
Historical Stock Data for Toromont Industries Ltd (TMTNF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-20 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 275 |
2022-05-19 | $84.09 | $84.09 | $84.09 | $84.09 | $84.09 | 3,100 |
2022-05-18 | $84.09 | $84.09 | $84.09 | $84.09 | $84.09 | 200 |
2022-05-17 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 0 |
2022-05-16 | $85.13 | $86.50 | $85.13 | $86.50 | $86.50 | 232 |
2022-05-13 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 513 |
2022-05-12 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 0 |
2022-05-11 | $83.34 | $83.34 | $83.25 | $83.25 | $83.25 | 225 |
2022-05-10 | $83.31 | $83.31 | $83.31 | $83.31 | $83.31 | 0 |
2022-05-09 | $83.33 | $83.39 | $83.31 | $83.31 | $83.31 | 1,385 |
2022-05-06 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 0 |
2022-05-05 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 3 |
2022-05-04 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 0 |
2022-05-03 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 112 |
2022-05-02 | $89.11 | $89.11 | $89.11 | $89.11 | $89.11 | 0 |
2022-04-29 | $89.11 | $89.11 | $89.11 | $89.11 | $89.11 | 1,235 |
2022-04-28 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 0 |
2022-04-27 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 0 |
2022-04-26 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 6 |
2022-04-25 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 6 |
2022-04-22 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 137 |
2022-04-21 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 0 |
2022-04-20 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 2,086 |
2022-04-19 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 25 |
2022-04-18 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 1 |
2022-04-14 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 2 |
2022-04-13 | $93.86 | $93.86 | $93.86 | $93.86 | $93.86 | 0 |
2022-04-12 | $95.77 | $95.77 | $93.86 | $93.86 | $93.86 | 35,999 |
2022-04-11 | $94.14 | $94.14 | $94.14 | $94.14 | $94.14 | 825 |
2022-04-08 | $94.17 | $94.17 | $94.17 | $94.17 | $94.17 | 0 |
2022-04-07 | $94.17 | $94.17 | $94.17 | $94.17 | $94.17 | 3 |
2022-04-06 | $94.17 | $94.17 | $94.17 | $94.17 | $94.17 | 100 |
2022-04-05 | $95.50 | $95.50 | $95.50 | $95.50 | $95.50 | 806 |
2022-04-04 | $95.59 | $95.59 | $95.59 | $95.59 | $95.59 | 100 |
2022-04-01 | $94.29 | $94.60 | $94.29 | $94.60 | $94.60 | 225 |
2022-03-31 | $95.90 | $95.90 | $95.90 | $95.90 | $95.90 | 26 |
2022-03-30 | $95.46 | $96.02 | $95.05 | $95.90 | $95.90 | 58,729 |
2022-03-29 | $91.05 | $91.05 | $91.05 | $91.05 | $91.05 | 33 |
2022-03-28 | $91.05 | $91.05 | $91.05 | $91.05 | $91.05 | 7,542 |
2022-03-25 | $90.52 | $91.03 | $90.52 | $91.03 | $91.03 | 204 |
2022-03-24 | $93.66 | $93.66 | $93.66 | $93.66 | $93.66 | 113 |
2022-03-23 | $93.96 | $93.96 | $93.96 | $93.96 | $93.96 | 0 |
2022-03-22 | $93.96 | $93.96 | $93.96 | $93.96 | $93.96 | 900 |
2022-03-21 | $93.68 | $93.96 | $93.68 | $93.96 | $93.96 | 900 |
2022-03-18 | $92.68 | $92.68 | $92.68 | $92.68 | $92.68 | 600 |
2022-03-17 | $91.84 | $92.48 | $91.84 | $92.48 | $92.48 | 300 |
2022-03-16 | $92.02 | $92.02 | $92.02 | $92.02 | $92.02 | 101 |
2022-03-15 | $90.49 | $90.49 | $89.00 | $90.18 | $90.18 | 550 |
2022-03-14 | $90.92 | $90.92 | $90.92 | $90.92 | $90.92 | 13 |
2022-03-11 | $91.72 | $91.72 | $90.92 | $90.92 | $90.92 | 306 |
2022-03-10 | $87.17 | $87.17 | $87.17 | $87.17 | $87.17 | 0 |
2022-03-09 | $87.17 | $87.17 | $87.17 | $87.17 | $87.17 | 0 |
2022-03-08 | $87.20 | $87.20 | $87.17 | $87.17 | $87.17 | 203 |
2022-03-07 | $86.88 | $86.88 | $86.88 | $86.88 | $86.57 | 200 |
2022-03-04 | $84.58 | $84.58 | $84.58 | $84.58 | $84.29 | 6 |
2022-03-03 | $84.58 | $84.58 | $84.58 | $84.58 | $84.29 | 0 |
2022-03-02 | $84.58 | $84.58 | $84.58 | $84.58 | $84.29 | 0 |
2022-03-01 | $84.58 | $84.58 | $84.58 | $84.58 | $84.29 | 67 |
2022-02-28 | $83.85 | $84.58 | $83.85 | $84.58 | $84.29 | 4,278 |
2022-02-25 | $82.48 | $82.48 | $82.48 | $82.48 | $82.19 | 83 |
2022-02-24 | $82.48 | $82.48 | $82.48 | $82.48 | $82.19 | 3 |
2022-02-23 | $82.48 | $82.48 | $82.48 | $82.48 | $82.19 | 154 |
2022-02-22 | $84.15 | $84.15 | $83.32 | $83.62 | $83.33 | 1,353 |
2022-02-18 | $84.69 | $84.74 | $84.69 | $84.74 | $84.45 | 203 |
2022-02-17 | $88.24 | $88.24 | $88.24 | $88.24 | $87.93 | 103 |
2022-02-16 | $89.07 | $89.07 | $88.69 | $88.70 | $88.39 | 27,586 |
2022-02-15 | $89.79 | $89.79 | $89.79 | $89.79 | $89.48 | 4,910 |
2022-02-14 | $89.09 | $89.47 | $89.09 | $89.47 | $89.16 | 401 |
2022-02-11 | $90.14 | $90.14 | $90.14 | $90.14 | $89.83 | 0 |
2022-02-10 | $90.04 | $90.19 | $89.98 | $90.14 | $89.83 | 631 |
2022-02-09 | $87.63 | $88.13 | $87.63 | $88.13 | $87.82 | 425 |
2022-02-08 | $84.95 | $84.95 | $84.91 | $84.91 | $84.61 | 406 |
2022-02-07 | $83.72 | $83.72 | $83.72 | $83.72 | $83.43 | 197 |
2022-02-04 | $84.31 | $84.31 | $84.31 | $84.31 | $84.02 | 100 |
2022-02-03 | $84.59 | $84.94 | $84.59 | $84.75 | $84.46 | 477 |
2022-02-02 | $85.72 | $85.72 | $85.64 | $85.64 | $85.34 | 207 |
2022-02-01 | $84.11 | $84.15 | $84.11 | $84.15 | $83.85 | 423 |
2022-01-31 | $83.86 | $84.22 | $83.86 | $84.22 | $83.93 | 523 |
2022-01-28 | $83.15 | $83.15 | $83.15 | $83.15 | $82.86 | 100 |
2022-01-27 | $83.84 | $83.84 | $82.22 | $82.22 | $81.93 | 28,663 |
2022-01-26 | $84.67 | $84.67 | $84.51 | $84.51 | $84.21 | 9,875 |
2022-01-25 | $83.62 | $83.62 | $83.62 | $83.62 | $83.33 | 103 |
2022-01-24 | $83.06 | $83.06 | $83.06 | $83.06 | $82.77 | 387 |
2022-01-21 | $85.20 | $85.20 | $85.20 | $85.20 | $84.90 | 182 |
2022-01-20 | $87.07 | $87.07 | $86.04 | $86.04 | $85.74 | 307 |
2022-01-19 | $85.34 | $85.34 | $85.34 | $85.34 | $85.04 | 113 |
2022-01-18 | $85.34 | $85.34 | $85.34 | $85.34 | $85.04 | 113 |
2022-01-14 | $84.36 | $84.48 | $84.36 | $84.48 | $84.19 | 2,091 |
2022-01-13 | $88.31 | $88.31 | $88.24 | $88.24 | $87.93 | 300 |
2022-01-12 | $88.05 | $88.07 | $87.83 | $87.83 | $87.52 | 662 |
2022-01-11 | $87.76 | $88.47 | $87.71 | $88.47 | $88.16 | 1,433 |
2022-01-10 | $86.89 | $86.89 | $86.50 | $86.74 | $86.44 | 1,765 |
2022-01-07 | $88.28 | $88.28 | $88.28 | $88.28 | $87.97 | 0 |
2022-01-06 | $87.45 | $88.43 | $87.45 | $88.28 | $87.97 | 906 |
2022-01-05 | $87.85 | $87.97 | $87.85 | $87.97 | $87.66 | 1,833 |
2022-01-04 | $89.43 | $89.43 | $89.43 | $89.43 | $89.12 | 150 |
2022-01-03 | $90.32 | $90.32 | $90.32 | $90.32 | $90.01 | 0 |
2021-12-31 | $90.32 | $90.32 | $90.32 | $90.32 | $90.01 | 101 |
2021-12-30 | $88.28 | $88.28 | $88.28 | $88.28 | $87.97 | 25 |
2021-12-29 | $88.28 | $88.28 | $88.28 | $88.28 | $87.97 | 0 |
2021-12-28 | $88.28 | $88.28 | $88.28 | $88.28 | $87.97 | 0 |
2021-12-27 | $88.28 | $88.28 | $88.28 | $88.28 | $87.97 | 15 |
2021-12-23 | $88.28 | $88.28 | $88.28 | $88.28 | $87.97 | 0 |
2021-12-22 | $88.28 | $88.28 | $88.28 | $88.28 | $87.97 | 106 |
2021-12-21 | $86.49 | $87.08 | $86.49 | $86.85 | $86.55 | 1,479 |
2021-12-20 | $84.76 | $86.15 | $84.76 | $86.15 | $85.85 | 400 |
2021-12-17 | $86.12 | $86.12 | $86.12 | $86.12 | $85.82 | 106 |
2021-12-16 | $85.82 | $86.21 | $85.82 | $86.12 | $85.82 | 1,702 |
2021-12-15 | $86.49 | $86.49 | $86.49 | $86.49 | $86.19 | 103 |
2021-12-14 | $85.16 | $85.16 | $85.16 | $85.16 | $84.86 | 100 |
2021-12-13 | $85.83 | $85.83 | $85.83 | $85.83 | $85.53 | 1 |
2021-12-10 | $85.83 | $85.83 | $85.83 | $85.83 | $85.53 | 2,241 |
2021-12-09 | $84.19 | $85.41 | $84.19 | $85.35 | $85.05 | 664 |
2021-12-08 | $85.64 | $85.74 | $85.12 | $85.12 | $84.82 | 900 |
2021-12-07 | $85.45 | $85.45 | $85.45 | $85.45 | $85.15 | 87 |
2021-12-06 | $85.47 | $85.47 | $85.45 | $85.45 | $84.88 | 568 |
2021-12-03 | $84.23 | $84.23 | $84.23 | $84.23 | $83.67 | 102 |
2021-12-02 | $84.19 | $85.04 | $84.17 | $85.04 | $84.47 | 303 |
2021-12-01 | $83.82 | $83.82 | $83.82 | $83.82 | $83.26 | 0 |
2021-11-30 | $86.61 | $86.61 | $83.68 | $83.82 | $83.26 | 4,051 |
2021-11-29 | $85.85 | $85.85 | $85.85 | $85.85 | $85.28 | 42 |
2021-11-26 | $85.64 | $85.87 | $85.64 | $85.85 | $85.28 | 9,123 |
2021-11-24 | $86.98 | $87.06 | $86.98 | $87.06 | $86.48 | 328 |
2021-11-23 | $86.94 | $86.94 | $86.94 | $86.94 | $86.36 | 216 |
2021-11-22 | $87.64 | $87.64 | $87.64 | $87.64 | $87.06 | 116 |
2021-11-19 | $89.14 | $89.14 | $89.14 | $89.14 | $88.55 | 238 |
2021-11-18 | $89.46 | $89.46 | $89.46 | $89.46 | $88.86 | 100 |
2021-11-17 | $89.73 | $89.73 | $89.73 | $89.73 | $89.13 | 109 |
2021-11-16 | $90.21 | $90.21 | $90.21 | $90.21 | $89.61 | 180 |
2021-11-15 | $89.56 | $89.65 | $89.56 | $89.65 | $89.06 | 400 |
2021-11-12 | $89.87 | $90.36 | $89.87 | $90.07 | $89.47 | 216 |
2021-11-11 | $90.07 | $90.07 | $90.07 | $90.07 | $89.47 | 0 |
2021-11-10 | $90.07 | $90.07 | $90.07 | $90.07 | $89.47 | 216 |
2021-11-09 | $90.36 | $90.40 | $90.33 | $90.40 | $89.80 | 650 |
2021-11-08 | $90.39 | $90.39 | $90.39 | $90.39 | $89.79 | 112 |
2021-11-05 | $90.38 | $90.38 | $90.38 | $90.38 | $89.78 | 0 |
2021-11-04 | $90.40 | $90.40 | $90.38 | $90.38 | $89.78 | 211 |
2021-11-03 | $90.13 | $90.13 | $90.13 | $90.13 | $89.53 | 100 |
2021-11-02 | $89.87 | $90.05 | $89.87 | $90.01 | $89.41 | 487 |
2021-11-01 | $89.84 | $90.01 | $89.84 | $90.01 | $89.41 | 487 |
2021-10-29 | $88.76 | $89.08 | $88.76 | $88.89 | $88.30 | 450 |
2021-10-28 | $89.66 | $89.66 | $89.66 | $89.66 | $89.06 | 100 |
2021-10-27 | $87.83 | $87.83 | $87.83 | $87.83 | $87.24 | 200 |
2021-10-26 | $88.91 | $89.53 | $88.70 | $88.70 | $88.11 | 500 |
2021-10-25 | $88.31 | $88.31 | $88.31 | $88.31 | $87.72 | 165 |
2021-10-22 | $88.71 | $88.71 | $88.71 | $88.71 | $88.12 | 0 |
2021-10-21 | $88.71 | $88.71 | $88.71 | $88.71 | $88.12 | 0 |
2021-10-20 | $88.71 | $88.71 | $88.71 | $88.71 | $88.12 | 152 |
2021-10-19 | $89.61 | $89.61 | $89.61 | $89.61 | $89.01 | 118 |
2021-10-18 | $88.02 | $90.15 | $88.02 | $90.15 | $89.55 | 462 |
2021-10-15 | $88.75 | $89.21 | $88.75 | $89.21 | $88.62 | 1,750 |
2021-10-14 | $88.96 | $89.01 | $88.96 | $89.01 | $88.42 | 504 |
2021-10-13 | $86.30 | $88.43 | $86.07 | $88.43 | $87.84 | 810 |
2021-10-12 | $85.37 | $85.37 | $85.37 | $85.37 | $84.80 | 230 |
2021-10-11 | $86.29 | $86.29 | $86.29 | $86.29 | $85.72 | 0 |
2021-10-08 | $86.74 | $86.74 | $86.27 | $86.29 | $85.72 | 1,184 |
2021-10-07 | $86.10 | $86.10 | $86.10 | $86.10 | $85.53 | 109 |
2021-10-06 | $83.87 | $83.87 | $83.87 | $83.87 | $83.31 | 100 |
2021-10-05 | $83.56 | $83.56 | $83.56 | $83.56 | $83.00 | 279 |
2021-10-04 | $84.01 | $84.01 | $83.56 | $83.56 | $83.00 | 228 |
2021-10-01 | $83.20 | $83.27 | $83.20 | $83.25 | $82.70 | 1,200 |
2021-09-30 | $83.61 | $84.14 | $83.47 | $83.50 | $82.94 | 4,008 |
2021-09-29 | $83.95 | $83.95 | $83.60 | $83.60 | $83.04 | 200 |
2021-09-28 | $84.17 | $84.78 | $84.00 | $84.64 | $84.08 | 1,988 |
2021-09-27 | $84.02 | $84.13 | $83.34 | $84.12 | $83.55 | 4,303 |
2021-09-24 | $84.40 | $84.49 | $84.40 | $84.49 | $83.93 | 204 |
2021-09-23 | $85.38 | $85.38 | $85.38 | $85.38 | $84.81 | 172 |
2021-09-22 | $82.02 | $82.08 | $82.02 | $82.08 | $81.53 | 203 |
2021-09-21 | $80.63 | $80.63 | $80.21 | $80.22 | $79.69 | 300 |
2021-09-20 | $81.28 | $81.28 | $80.16 | $80.16 | $79.63 | 847 |
2021-09-17 | $83.13 | $83.13 | $82.56 | $82.56 | $82.01 | 1,530 |
2021-09-16 | $83.93 | $83.93 | $83.93 | $83.93 | $83.37 | 100 |
2021-09-15 | $82.11 | $82.95 | $82.11 | $82.84 | $82.29 | 508 |
2021-09-14 | $81.59 | $81.70 | $81.59 | $81.70 | $81.16 | 304 |
2021-09-13 | $83.46 | $83.46 | $82.28 | $82.28 | $81.73 | 941 |
2021-09-10 | $84.06 | $84.06 | $84.06 | $84.06 | $83.50 | 156 |
2021-09-09 | $82.64 | $84.05 | $82.64 | $84.05 | $83.49 | 789 |
2021-09-08 | $83.17 | $83.17 | $82.25 | $82.53 | $81.98 | 607 |
2021-09-07 | $84.88 | $84.88 | $84.88 | $84.88 | $84.31 | 108 |
2021-09-03 | $84.91 | $84.91 | $84.91 | $84.91 | $84.07 | 104 |
2021-09-02 | $84.79 | $84.79 | $84.79 | $84.79 | $83.95 | 203 |
2021-09-01 | $84.39 | $84.44 | $84.39 | $84.44 | $83.60 | 363 |
2021-08-31 | $84.32 | $84.32 | $84.32 | $84.32 | $83.48 | 971 |
2021-08-30 | $84.25 | $84.25 | $84.25 | $84.25 | $83.41 | 105 |
2021-08-27 | $85.01 | $85.01 | $85.01 | $85.01 | $84.16 | 0 |
2021-08-26 | $85.01 | $85.01 | $85.01 | $85.01 | $84.16 | 3 |
2021-08-25 | $84.86 | $85.01 | $84.80 | $85.01 | $84.16 | 857 |
2021-08-24 | $84.51 | $84.51 | $84.51 | $84.51 | $83.67 | 300 |
2021-08-23 | $84.60 | $84.60 | $84.60 | $84.60 | $83.76 | 7 |
2021-08-20 | $84.15 | $84.72 | $84.15 | $84.60 | $83.76 | 603 |
2021-08-19 | $83.44 | $84.35 | $83.44 | $84.35 | $83.51 | 600 |
2021-08-18 | $84.32 | $84.32 | $84.32 | $84.32 | $83.48 | 103 |
2021-08-17 | $84.55 | $84.55 | $84.55 | $84.55 | $83.71 | 2 |
2021-08-16 | $84.55 | $84.55 | $84.55 | $84.55 | $83.71 | 4 |
2021-08-13 | $84.55 | $84.55 | $84.55 | $84.55 | $83.71 | 16 |
2021-08-12 | $84.55 | $84.55 | $84.55 | $84.55 | $83.71 | 100 |
2021-08-11 | $84.15 | $84.15 | $84.06 | $84.06 | $83.22 | 415 |
2021-08-10 | $83.78 | $83.78 | $83.72 | $83.72 | $82.89 | 550 |
2021-08-09 | $85.69 | $85.69 | $85.69 | $85.69 | $84.84 | 3 |
2021-08-06 | $85.69 | $85.69 | $85.69 | $85.69 | $84.84 | 4 |
2021-08-05 | $85.69 | $85.69 | $85.69 | $85.69 | $84.84 | 174 |
2021-08-04 | $84.82 | $84.82 | $84.82 | $84.82 | $83.98 | 330 |
2021-08-03 | $83.48 | $83.70 | $83.48 | $83.70 | $82.87 | 314 |
2021-08-02 | $84.55 | $84.55 | $84.55 | $84.55 | $83.71 | 0 |
2021-07-30 | $84.56 | $84.56 | $84.55 | $84.55 | $83.71 | 207 |
2021-07-29 | $83.09 | $83.09 | $83.09 | $83.09 | $82.27 | 4 |
2021-07-28 | $82.67 | $83.09 | $82.46 | $83.09 | $82.27 | 1,070 |
2021-07-27 | $80.32 | $80.32 | $80.32 | $80.32 | $79.52 | 44 |
2021-07-26 | $80.32 | $80.32 | $80.32 | $80.32 | $79.52 | 6 |
2021-07-23 | $80.32 | $80.32 | $80.32 | $80.32 | $79.52 | 0 |
2021-07-22 | $80.32 | $80.32 | $80.32 | $80.32 | $79.52 | 3 |
2021-07-21 | $80.32 | $80.32 | $80.32 | $80.32 | $79.52 | 0 |
2021-07-20 | $80.32 | $80.32 | $80.32 | $80.32 | $79.52 | 103 |
2021-07-19 | $82.51 | $82.51 | $82.51 | $82.51 | $81.69 | 3 |
2021-07-16 | $82.91 | $82.91 | $82.40 | $82.51 | $81.69 | 1,201 |
2021-07-15 | $82.29 | $82.29 | $82.29 | $82.29 | $81.47 | 203 |
2021-07-14 | $83.86 | $83.86 | $83.86 | $83.86 | $83.03 | 4 |
2021-07-13 | $83.95 | $83.95 | $83.86 | $83.86 | $83.03 | 263 |
2021-07-12 | $84.90 | $84.90 | $84.90 | $84.90 | $84.06 | 10 |
2021-07-09 | $84.90 | $84.90 | $84.90 | $84.90 | $84.06 | 106 |
2021-07-08 | $83.46 | $83.49 | $83.21 | $83.21 | $82.38 | 1,005 |
2021-07-07 | $84.51 | $84.60 | $84.51 | $84.53 | $83.69 | 977 |
2021-07-06 | $85.74 | $85.74 | $85.15 | $85.15 | $84.31 | 400 |
2021-07-02 | $88.13 | $88.13 | $88.13 | $88.13 | $87.26 | 103 |
2021-07-01 | $85.98 | $85.98 | $85.98 | $85.98 | $85.13 | 0 |
2021-06-30 | $85.98 | $85.98 | $85.98 | $85.98 | $85.13 | 11,942 |
2021-06-29 | $85.98 | $85.98 | $85.98 | $85.98 | $85.13 | 100 |
2021-06-28 | $85.91 | $85.91 | $85.91 | $85.91 | $85.06 | 100 |
2021-06-25 | $86.74 | $86.74 | $86.74 | $86.74 | $85.88 | 0 |
2021-06-24 | $86.43 | $86.75 | $86.43 | $86.74 | $85.88 | 642 |
2021-06-23 | $86.54 | $86.54 | $86.46 | $86.46 | $85.60 | 300 |
2021-06-22 | $85.61 | $86.56 | $85.61 | $86.56 | $85.70 | 517 |
2021-06-21 | $85.90 | $86.12 | $85.65 | $85.66 | $84.81 | 2,600 |
2021-06-18 | $85.70 | $85.95 | $84.79 | $84.79 | $83.95 | 603 |
2021-06-17 | $85.98 | $86.06 | $85.15 | $86.06 | $85.21 | 2,028 |
2021-06-16 | $88.32 | $88.59 | $87.42 | $87.42 | $86.55 | 6,260 |
2021-06-15 | $88.78 | $88.93 | $88.50 | $88.50 | $87.62 | 800 |
2021-06-14 | $88.37 | $88.37 | $88.23 | $88.29 | $87.41 | 2,461 |
2021-06-11 | $89.10 | $89.26 | $88.79 | $88.89 | $88.01 | 1,118 |
2021-06-10 | $88.86 | $90.17 | $88.86 | $89.75 | $88.86 | 1,404 |
2021-06-09 | $88.40 | $88.43 | $88.40 | $88.43 | $87.55 | 304 |
2021-06-08 | $89.50 | $89.50 | $89.50 | $89.50 | $88.61 | 300 |
2021-06-07 | $89.59 | $89.68 | $89.26 | $89.59 | $88.42 | 2,104 |
2021-06-04 | $90.55 | $90.55 | $89.46 | $89.49 | $88.32 | 1,705 |
2021-06-03 | $90.50 | $91.01 | $90.28 | $90.33 | $89.15 | 2,694 |
2021-06-02 | $89.62 | $91.33 | $89.62 | $90.74 | $89.55 | 2,350 |
2021-06-01 | $91.08 | $91.08 | $91.08 | $91.08 | $89.89 | 0 |
2021-05-28 | $91.19 | $91.40 | $91.04 | $91.08 | $89.89 | 1,235 |
2021-05-27 | $89.40 | $90.46 | $89.40 | $90.30 | $89.12 | 61,983 |
2021-05-26 | $88.59 | $89.36 | $88.17 | $88.17 | $87.01 | 522 |
2021-05-25 | $86.35 | $89.51 | $86.35 | $89.30 | $88.13 | 1,271 |
2021-05-24 | $84.76 | $84.76 | $84.76 | $84.76 | $83.65 | 6 |
2021-05-21 | $84.86 | $84.86 | $84.48 | $84.76 | $83.65 | 716 |
2021-05-20 | $85.97 | $85.97 | $85.27 | $85.68 | $84.56 | 663 |
2021-05-19 | $84.76 | $85.01 | $84.76 | $85.01 | $83.90 | 240 |
2021-05-18 | $84.91 | $84.91 | $84.91 | $84.91 | $83.80 | 630 |
2021-05-17 | $84.93 | $85.59 | $84.93 | $85.59 | $84.47 | 300 |
2021-05-14 | $85.75 | $85.75 | $85.52 | $85.52 | $84.40 | 418 |
2021-05-13 | $85.88 | $86.06 | $85.87 | $85.97 | $84.84 | 900 |
2021-05-12 | $86.36 | $86.47 | $85.34 | $85.37 | $84.25 | 1,406 |
2021-05-11 | $87.19 | $87.19 | $86.84 | $86.84 | $85.70 | 538 |
2021-05-10 | $87.66 | $87.88 | $87.43 | $87.88 | $86.73 | 1,002 |
2021-05-07 | $86.42 | $86.42 | $86.42 | $86.42 | $85.29 | 262 |
2021-05-06 | $86.05 | $86.33 | $85.81 | $86.33 | $85.20 | 1,915 |
2021-05-05 | $82.55 | $86.70 | $82.55 | $85.91 | $84.78 | 3,469 |
2021-05-04 | $79.77 | $79.77 | $79.77 | $79.77 | $78.72 | 50 |
2021-05-03 | $79.77 | $79.77 | $79.77 | $79.77 | $78.72 | 0 |
2021-04-30 | $79.67 | $79.77 | $79.67 | $79.77 | $78.72 | 12,450 |
2021-04-29 | $80.81 | $80.81 | $80.78 | $80.78 | $79.72 | 300 |
2021-04-28 | $80.08 | $80.08 | $80.08 | $80.08 | $79.03 | 200 |
2021-04-27 | $79.64 | $79.64 | $79.63 | $79.63 | $78.59 | 200 |
2021-04-26 | $79.96 | $80.06 | $79.69 | $79.69 | $78.64 | 530 |
2021-04-23 | $79.45 | $79.49 | $79.45 | $79.49 | $78.45 | 237 |
2021-04-22 | $79.13 | $80.03 | $79.13 | $80.03 | $78.98 | 401 |
2021-04-21 | $77.82 | $79.52 | $77.82 | $79.52 | $78.48 | 719 |
2021-04-20 | $77.91 | $77.91 | $77.56 | $77.73 | $76.71 | 618 |
2021-04-19 | $77.48 | $77.48 | $77.48 | $77.48 | $76.46 | 400 |
2021-04-16 | $77.64 | $77.64 | $77.64 | $77.64 | $76.62 | 108 |
2021-04-15 | $77.28 | $77.28 | $77.28 | $77.28 | $76.27 | 130 |
2021-04-14 | $77.18 | $77.28 | $77.18 | $77.28 | $76.27 | 303 |
2021-04-13 | $77.38 | $77.58 | $77.09 | $77.58 | $76.56 | 2,006 |
2021-04-12 | $77.53 | $77.53 | $77.27 | $77.45 | $76.43 | 1,000 |
2021-04-09 | $77.04 | $77.78 | $76.93 | $77.78 | $76.76 | 6,518 |
2021-04-08 | $76.96 | $77.15 | $76.96 | $77.15 | $76.14 | 625 |
2021-04-07 | $79.18 | $79.18 | $78.46 | $78.46 | $77.43 | 303 |
2021-04-06 | $78.29 | $80.09 | $78.29 | $79.56 | $78.52 | 1,408 |
2021-04-05 | $76.87 | $76.87 | $76.87 | $76.87 | $75.86 | 21 |
2021-04-01 | $76.94 | $76.94 | $76.87 | $76.87 | $75.86 | 286 |
2021-03-31 | $75.98 | $76.90 | $75.98 | $76.45 | $75.45 | 4,518 |
2021-03-30 | $75.50 | $75.66 | $75.50 | $75.54 | $74.55 | 930 |
2021-03-29 | $74.96 | $75.65 | $74.96 | $75.39 | $74.40 | 541 |
2021-03-26 | $74.19 | $75.01 | $74.19 | $75.01 | $74.03 | 202 |
2021-03-25 | $73.21 | $73.21 | $72.29 | $72.29 | $71.34 | 440 |
2021-03-24 | $74.20 | $74.21 | $74.20 | $74.21 | $73.24 | 200 |
2021-03-23 | $72.49 | $72.74 | $72.49 | $72.74 | $71.79 | 300 |
2021-03-22 | $71.51 | $72.71 | $71.51 | $72.71 | $71.76 | 785 |
2021-03-19 | $70.58 | $71.54 | $70.58 | $71.54 | $70.60 | 819 |
2021-03-18 | $71.67 | $71.67 | $71.67 | $71.67 | $70.73 | 128 |
2021-03-17 | $72.50 | $72.50 | $72.50 | $72.50 | $71.55 | 122 |
2021-03-16 | $71.41 | $72.55 | $71.21 | $72.55 | $71.60 | 488 |
2021-03-15 | $71.16 | $71.30 | $71.16 | $71.21 | $70.28 | 400 |
2021-03-12 | $71.11 | $71.61 | $71.11 | $71.61 | $70.67 | 1,502 |
2021-03-11 | $73.32 | $73.32 | $71.87 | $71.87 | $70.93 | 1,222 |
2021-03-10 | $72.92 | $72.92 | $72.92 | $72.92 | $71.96 | 700 |
2021-03-09 | $72.92 | $72.92 | $72.92 | $72.92 | $71.96 | 0 |
2021-03-08 | $72.92 | $72.92 | $72.92 | $72.92 | $71.96 | 3 |
2021-03-05 | $72.92 | $72.92 | $72.92 | $72.92 | $71.72 | 20 |
2021-03-04 | $72.92 | $72.92 | $72.92 | $72.92 | $71.72 | 0 |
2021-03-03 | $72.92 | $72.92 | $72.92 | $72.92 | $71.72 | 75 |
2021-03-02 | $72.92 | $72.92 | $72.92 | $72.92 | $71.72 | 0 |
2021-03-01 | $72.92 | $72.92 | $72.92 | $72.92 | $71.72 | 907 |
2021-02-26 | $73.38 | $73.38 | $72.92 | $72.92 | $71.72 | 746 |
2021-02-25 | $72.76 | $72.76 | $72.76 | $72.76 | $71.57 | 799 |
2021-02-24 | $72.37 | $72.76 | $72.37 | $72.63 | $71.44 | 250 |
2021-02-23 | $72.63 | $72.63 | $72.63 | $72.63 | $71.44 | 0 |
2021-02-22 | $72.63 | $72.63 | $72.63 | $72.63 | $71.44 | 250 |
2021-02-19 | $72.84 | $72.84 | $72.84 | $72.84 | $71.64 | 197 |
2021-02-18 | $70.65 | $70.65 | $70.65 | $70.65 | $69.49 | 200 |
2021-02-17 | $70.66 | $70.66 | $70.65 | $70.65 | $69.49 | 200 |
2021-02-16 | $71.69 | $72.27 | $71.69 | $72.21 | $71.02 | 845 |
2021-02-12 | $73.31 | $73.31 | $73.31 | $73.31 | $72.11 | 300 |
2021-02-11 | $71.46 | $71.46 | $71.46 | $71.46 | $70.29 | 25 |
2021-02-10 | $71.24 | $71.70 | $71.24 | $71.46 | $70.29 | 1,923 |
2021-02-09 | $71.15 | $71.15 | $71.15 | $71.15 | $69.98 | 3,233 |
2021-02-08 | $71.15 | $71.15 | $71.15 | $71.15 | $69.98 | 0 |
2021-02-05 | $71.00 | $71.15 | $71.00 | $71.15 | $69.98 | 3,233 |
2021-02-04 | $69.37 | $69.37 | $69.37 | $69.37 | $68.23 | 0 |
2021-02-03 | $69.37 | $69.37 | $69.37 | $69.37 | $68.23 | 300 |
2021-02-02 | $68.04 | $68.04 | $68.04 | $68.04 | $66.92 | 30 |
2021-02-01 | $68.04 | $68.04 | $68.04 | $68.04 | $66.92 | 2 |
2021-01-29 | $68.04 | $68.04 | $68.04 | $68.04 | $66.92 | 30 |
2021-01-28 | $68.04 | $68.04 | $68.04 | $68.04 | $66.92 | 100 |
2021-01-27 | $70.30 | $70.30 | $70.30 | $70.30 | $69.15 | 10 |
2021-01-26 | $70.30 | $70.30 | $70.30 | $70.30 | $69.15 | 0 |
2021-01-25 | $70.30 | $70.30 | $70.30 | $70.30 | $69.15 | 0 |
2021-01-22 | $70.30 | $70.30 | $70.30 | $70.30 | $69.15 | 24 |
2021-01-21 | $70.30 | $70.30 | $70.30 | $70.30 | $69.15 | 20 |
2021-01-20 | $70.30 | $70.30 | $70.30 | $70.30 | $69.15 | 0 |
2021-01-19 | $70.50 | $70.50 | $70.50 | $70.50 | $69.34 | 111 |
2021-01-15 | $70.50 | $70.50 | $70.50 | $70.50 | $69.34 | 0 |
2021-01-14 | $70.50 | $70.50 | $70.50 | $70.50 | $69.34 | 111 |
2021-01-13 | $67.90 | $67.90 | $67.90 | $67.90 | $66.79 | 132 |
2021-01-12 | $67.90 | $67.90 | $67.90 | $67.90 | $66.79 | 0 |
2021-01-11 | $67.90 | $67.90 | $67.90 | $67.90 | $66.79 | 205 |
2021-01-08 | $68.47 | $68.47 | $68.47 | $68.47 | $67.35 | 130 |
2021-01-07 | $70.24 | $70.24 | $70.24 | $70.24 | $69.09 | 44 |
2021-01-06 | $70.24 | $70.24 | $70.24 | $70.24 | $69.09 | 0 |
2021-01-05 | $70.24 | $70.24 | $70.24 | $70.24 | $69.09 | 0 |
2021-01-04 | $70.24 | $70.24 | $70.24 | $70.24 | $69.09 | 109 |
2020-12-31 | $70.24 | $70.24 | $70.24 | $70.24 | $69.09 | 42 |
2020-12-30 | $70.24 | $70.24 | $70.24 | $70.24 | $69.09 | 0 |
2020-12-29 | $70.24 | $70.24 | $70.24 | $70.24 | $69.09 | 1,320 |
2020-12-28 | $72.59 | $72.59 | $72.59 | $72.59 | $71.40 | 0 |
2020-12-24 | $72.59 | $72.59 | $72.59 | $72.59 | $71.40 | 0 |
2020-12-23 | $72.59 | $72.59 | $72.59 | $72.59 | $71.40 | 0 |
2020-12-22 | $72.59 | $72.59 | $72.59 | $72.59 | $71.40 | 0 |
2020-12-21 | $72.59 | $72.59 | $72.59 | $72.59 | $71.40 | 0 |
2020-12-18 | $72.59 | $72.59 | $72.59 | $72.59 | $71.40 | 2 |
2020-12-17 | $72.59 | $72.59 | $72.59 | $72.59 | $71.40 | 140 |
2020-12-16 | $74.03 | $74.03 | $74.03 | $74.03 | $72.81 | 100 |
2020-12-15 | $74.03 | $74.03 | $74.03 | $74.03 | $72.81 | 0 |
2020-12-14 | $74.03 | $74.03 | $74.03 | $74.03 | $72.81 | 100 |
2020-12-11 | $73.07 | $73.07 | $73.07 | $73.07 | $71.87 | 101 |
2020-12-10 | $72.53 | $72.53 | $72.53 | $72.53 | $71.34 | 0 |
2020-12-09 | $72.53 | $72.53 | $72.53 | $72.53 | $71.34 | 104 |
2020-12-08 | $71.07 | $71.07 | $71.07 | $71.07 | $69.90 | 1 |
2020-12-07 | $71.07 | $71.07 | $71.07 | $71.07 | $69.66 | 128 |
2020-12-04 | $68.88 | $68.88 | $68.88 | $68.88 | $67.52 | 4 |
2020-12-03 | $68.88 | $68.88 | $68.88 | $68.88 | $67.52 | 2 |
2020-12-02 | $68.75 | $68.88 | $68.75 | $68.88 | $67.52 | 4,201 |
2020-12-01 | $70.08 | $70.08 | $70.08 | $70.08 | $68.70 | 7 |
2020-11-30 | $69.24 | $70.08 | $69.24 | $70.08 | $68.70 | 179,800 |
2020-11-27 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 18,339 |
2020-11-25 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 0 |
2020-11-24 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 997 |
2020-11-23 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 97 |
2020-11-20 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 0 |
2020-11-19 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 425 |
2020-11-18 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 99 |
2020-11-17 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 4 |
2020-11-16 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 3 |
2020-11-13 | $65.40 | $65.40 | $65.40 | $65.40 | $64.11 | 507 |
2020-11-12 | $65.58 | $65.68 | $65.40 | $65.40 | $64.11 | 600 |
2020-11-11 | $63.62 | $63.62 | $63.62 | $63.62 | $62.36 | 4 |
2020-11-10 | $63.63 | $63.63 | $63.62 | $63.62 | $62.36 | 1,522 |
2020-11-09 | $65.85 | $65.85 | $65.85 | $65.85 | $64.55 | 17 |
2020-11-06 | $65.85 | $65.85 | $65.85 | $65.85 | $64.55 | 0 |
2020-11-05 | $65.85 | $65.85 | $65.85 | $65.85 | $64.55 | 0 |
2020-11-04 | $65.85 | $65.85 | $65.85 | $65.85 | $64.55 | 2 |
2020-11-03 | $65.85 | $65.85 | $65.85 | $65.85 | $64.55 | 623 |
2020-11-02 | $63.17 | $63.17 | $63.17 | $63.17 | $61.92 | 189 |
2020-10-30 | $62.87 | $62.87 | $62.87 | $62.87 | $61.63 | 4 |
2020-10-29 | $62.87 | $62.87 | $62.87 | $62.87 | $61.63 | 50 |
2020-10-28 | $63.33 | $63.33 | $62.87 | $62.87 | $61.63 | 595 |
2020-10-27 | $67.25 | $67.25 | $67.25 | $67.25 | $65.92 | 2 |
2020-10-26 | $67.25 | $67.25 | $67.25 | $67.25 | $65.92 | 49 |
2020-10-23 | $67.25 | $67.25 | $67.25 | $67.25 | $65.92 | 0 |
2020-10-22 | $67.25 | $67.25 | $67.25 | $67.25 | $65.92 | 300 |
2020-10-21 | $66.01 | $66.96 | $66.01 | $66.96 | $65.64 | 3,750 |
2020-10-20 | $64.94 | $65.93 | $64.94 | $65.93 | $64.63 | 209 |
2020-10-19 | $63.79 | $63.79 | $63.79 | $63.79 | $62.53 | 0 |
2020-10-16 | $63.79 | $63.79 | $63.79 | $63.79 | $62.53 | 1 |
2020-10-15 | $63.80 | $63.80 | $63.79 | $63.79 | $62.53 | 571 |
2020-10-14 | $62.47 | $62.47 | $62.40 | $62.40 | $61.17 | 9,900 |
2020-10-13 | $62.00 | $62.00 | $62.00 | $62.00 | $60.78 | 0 |
2020-10-12 | $62.00 | $62.00 | $62.00 | $62.00 | $60.78 | 0 |
2020-10-09 | $62.00 | $62.00 | $62.00 | $62.00 | $60.78 | 1 |
2020-10-08 | $62.00 | $62.00 | $62.00 | $62.00 | $60.78 | 1,500 |
2020-10-07 | $58.61 | $58.61 | $58.61 | $58.61 | $57.45 | 1 |
2020-10-06 | $58.61 | $58.61 | $58.61 | $58.61 | $57.45 | 0 |
2020-10-05 | $58.61 | $58.61 | $58.61 | $58.61 | $57.45 | 0 |
2020-10-02 | $58.61 | $58.61 | $58.61 | $58.61 | $57.45 | 2 |
2020-10-01 | $58.61 | $58.61 | $58.61 | $58.61 | $57.45 | 0 |
2020-09-30 | $58.61 | $58.61 | $58.61 | $58.61 | $57.45 | 83 |
2020-09-29 | $58.60 | $58.61 | $58.60 | $58.61 | $57.45 | 630 |
2020-09-28 | $58.62 | $58.62 | $58.61 | $58.61 | $57.45 | 435 |
2020-09-25 | $57.22 | $57.22 | $57.22 | $57.22 | $56.09 | 372 |
2020-09-24 | $56.15 | $56.15 | $56.15 | $56.15 | $55.04 | 18,720 |
2020-09-23 | $56.65 | $56.65 | $56.02 | $56.02 | $54.91 | 1,235 |
2020-09-22 | $55.89 | $55.89 | $55.89 | $55.89 | $54.79 | 170 |
2020-09-21 | $55.17 | $55.33 | $55.17 | $55.33 | $54.24 | 202 |
2020-09-18 | $57.25 | $57.25 | $57.25 | $57.25 | $56.12 | 100 |
2020-09-17 | $58.23 | $58.23 | $58.23 | $58.23 | $57.08 | 0 |
2020-09-16 | $58.23 | $58.23 | $58.23 | $58.23 | $57.08 | 100 |
2020-09-15 | $56.73 | $56.73 | $56.73 | $56.73 | $55.61 | 0 |
2020-09-14 | $56.73 | $56.73 | $56.73 | $56.73 | $55.61 | 0 |
2020-09-11 | $57.00 | $57.00 | $56.73 | $56.73 | $55.61 | 202 |
2020-09-10 | $56.03 | $56.03 | $56.03 | $56.03 | $54.92 | 111 |
2020-09-09 | $54.99 | $54.99 | $54.99 | $54.99 | $53.90 | 0 |
2020-09-08 | $54.99 | $54.99 | $54.99 | $54.99 | $53.90 | 126 |
2020-09-04 | $55.42 | $55.42 | $54.99 | $54.99 | $53.90 | 201 |
2020-09-03 | $57.06 | $57.06 | $57.06 | $57.06 | $55.69 | 30 |
2020-09-02 | $57.09 | $57.09 | $57.06 | $57.06 | $55.69 | 200 |
2020-09-01 | $56.34 | $56.34 | $56.34 | $56.34 | $54.99 | 0 |
2020-08-31 | $56.34 | $56.34 | $56.34 | $56.34 | $54.99 | 376 |
2020-08-28 | $56.34 | $56.34 | $56.34 | $56.34 | $54.99 | 0 |
2020-08-27 | $56.24 | $56.34 | $56.24 | $56.34 | $54.99 | 240 |
2020-08-26 | $56.55 | $56.55 | $56.55 | $56.55 | $55.20 | 175 |
2020-08-25 | $56.30 | $56.30 | $56.30 | $56.30 | $54.95 | 0 |
2020-08-24 | $56.30 | $56.30 | $56.30 | $56.30 | $54.95 | 200 |
2020-08-21 | $56.00 | $56.41 | $55.99 | $56.41 | $55.06 | 2,931 |
2020-08-20 | $52.61 | $52.61 | $52.61 | $52.61 | $51.35 | 40 |
2020-08-19 | $52.61 | $52.61 | $52.61 | $52.61 | $51.35 | 0 |
2020-08-18 | $52.61 | $52.61 | $52.61 | $52.61 | $51.35 | 78 |
2020-08-17 | $52.61 | $52.61 | $52.61 | $52.61 | $51.35 | 0 |
2020-08-14 | $52.61 | $52.61 | $52.61 | $52.61 | $51.35 | 650 |
2020-08-13 | $54.82 | $54.82 | $54.82 | $54.82 | $53.51 | 0 |
2020-08-12 | $54.82 | $54.82 | $54.82 | $54.82 | $53.51 | 0 |
2020-08-11 | $52.58 | $54.87 | $52.58 | $54.82 | $53.51 | 565 |
2020-08-10 | $54.73 | $54.73 | $54.73 | $54.73 | $53.42 | 0 |
2020-08-07 | $54.73 | $54.73 | $54.73 | $54.73 | $53.42 | 100 |
2020-08-06 | $55.86 | $55.86 | $55.86 | $55.86 | $54.52 | 101 |
2020-08-05 | $54.97 | $54.97 | $54.97 | $54.97 | $53.65 | 114 |
2020-08-04 | $54.98 | $54.98 | $54.98 | $54.98 | $53.66 | 0 |
2020-08-03 | $54.98 | $54.98 | $54.98 | $54.98 | $53.66 | 0 |
2020-07-31 | $54.98 | $54.98 | $54.98 | $54.98 | $53.66 | 0 |
2020-07-30 | $54.98 | $54.98 | $54.98 | $54.98 | $53.66 | 0 |
2020-07-29 | $53.92 | $54.98 | $53.92 | $54.98 | $53.66 | 239 |
2020-07-28 | $55.06 | $55.06 | $55.06 | $55.06 | $53.74 | 0 |
2020-07-27 | $55.00 | $55.06 | $55.00 | $55.06 | $53.74 | 2,600 |
2020-07-24 | $54.21 | $54.21 | $54.21 | $54.21 | $52.91 | 406 |
2020-07-23 | $51.62 | $51.62 | $51.62 | $51.62 | $50.38 | 145 |
2020-07-22 | $53.76 | $53.84 | $53.66 | $53.66 | $52.38 | 350 |
2020-07-21 | $54.00 | $54.34 | $54.00 | $54.30 | $53.00 | 1,655 |
2020-07-20 | $54.10 | $54.10 | $54.10 | $54.10 | $52.80 | 101 |
2020-07-17 | $52.31 | $53.31 | $52.31 | $53.31 | $52.03 | 300 |
2020-07-16 | $51.68 | $51.97 | $51.68 | $51.97 | $50.73 | 200 |
2020-07-15 | $48.90 | $48.90 | $48.90 | $48.90 | $47.73 | 0 |
2020-07-14 | $48.90 | $48.90 | $48.90 | $48.90 | $47.73 | 125 |
2020-07-13 | $48.92 | $49.13 | $48.89 | $48.90 | $47.73 | 683 |
2020-07-10 | $48.62 | $48.62 | $48.62 | $48.62 | $47.46 | 100 |
2020-07-09 | $49.33 | $49.33 | $49.33 | $49.33 | $48.15 | 0 |
2020-07-08 | $49.33 | $49.33 | $49.33 | $49.33 | $48.15 | 101 |
2020-07-07 | $49.81 | $49.81 | $49.81 | $49.81 | $48.62 | 100 |
2020-07-06 | $49.56 | $49.56 | $49.56 | $49.56 | $48.37 | 0 |
2020-07-02 | $50.00 | $50.00 | $49.56 | $49.56 | $48.37 | 2,700 |
2020-07-01 | $44.65 | $44.65 | $44.63 | $44.63 | $43.56 | 500 |
2020-06-30 | $48.38 | $48.94 | $48.38 | $48.94 | $47.77 | 1,076 |
2020-06-29 | $48.07 | $48.14 | $48.07 | $48.13 | $46.98 | 825 |
2020-06-26 | $48.49 | $48.49 | $48.49 | $48.49 | $47.33 | 0 |
2020-06-25 | $48.48 | $48.49 | $48.47 | $48.49 | $47.33 | 445 |
2020-06-24 | $50.37 | $50.37 | $50.37 | $50.37 | $49.16 | 0 |
2020-06-23 | $50.40 | $50.40 | $50.37 | $50.37 | $49.16 | 200 |
2020-06-22 | $52.39 | $52.39 | $52.39 | $52.39 | $51.14 | 0 |
2020-06-19 | $51.65 | $52.39 | $51.65 | $52.39 | $51.14 | 200 |
2020-06-18 | $50.42 | $50.42 | $50.42 | $50.42 | $49.21 | 100 |
2020-06-17 | $50.89 | $50.99 | $50.89 | $50.99 | $49.77 | 200 |
2020-06-16 | $50.64 | $50.64 | $50.63 | $50.64 | $49.43 | 847 |
2020-06-15 | $49.91 | $49.91 | $49.91 | $49.91 | $48.71 | 100 |
2020-06-12 | $52.51 | $52.51 | $52.51 | $52.51 | $51.25 | 0 |
2020-06-11 | $52.51 | $52.51 | $52.51 | $52.51 | $51.25 | 0 |
2020-06-10 | $52.51 | $52.51 | $52.51 | $52.51 | $51.25 | 206 |
2020-06-09 | $52.79 | $52.79 | $52.51 | $52.51 | $51.25 | 361 |
2020-06-08 | $54.06 | $54.06 | $53.94 | $53.94 | $52.65 | 200 |
2020-06-05 | $53.18 | $53.89 | $53.18 | $53.89 | $52.38 | 200 |
2020-06-04 | $50.23 | $50.23 | $50.23 | $50.23 | $48.82 | 0 |
2020-06-03 | $50.23 | $50.23 | $50.23 | $50.23 | $48.82 | 245 |
2020-06-02 | $49.99 | $50.23 | $49.99 | $50.23 | $48.82 | 420 |
2020-06-01 | $48.25 | $48.25 | $48.25 | $48.25 | $46.89 | 0 |
2020-05-29 | $48.25 | $48.25 | $48.25 | $48.25 | $46.89 | 9,488 |
2020-05-28 | $47.69 | $48.22 | $47.64 | $48.22 | $46.86 | 809 |
2020-05-27 | $48.05 | $48.05 | $47.10 | $47.40 | $46.07 | 400 |
2020-05-26 | $45.99 | $45.99 | $45.99 | $45.99 | $44.70 | 0 |
2020-05-22 | $45.99 | $45.99 | $45.99 | $45.99 | $44.70 | 0 |
2020-05-21 | $45.99 | $45.99 | $45.99 | $45.99 | $44.70 | 111 |
2020-05-20 | $44.13 | $44.13 | $44.13 | $44.13 | $42.89 | 0 |
2020-05-19 | $44.13 | $44.13 | $44.13 | $44.13 | $42.89 | 0 |
2020-05-18 | $44.13 | $44.13 | $44.13 | $44.13 | $42.89 | 0 |
2020-05-15 | $44.13 | $44.13 | $44.13 | $44.13 | $42.89 | 0 |
2020-05-14 | $44.13 | $44.13 | $44.13 | $44.13 | $42.89 | 140 |
2020-05-13 | $44.18 | $44.18 | $44.18 | $44.18 | $42.94 | 305 |
2020-05-12 | $46.44 | $46.44 | $46.44 | $46.44 | $45.13 | 200 |
2020-05-11 | $46.42 | $46.53 | $46.42 | $46.53 | $45.22 | 1,198 |
2020-05-08 | $46.37 | $46.37 | $46.37 | $46.37 | $45.07 | 0 |
2020-05-07 | $46.37 | $46.37 | $46.37 | $46.37 | $45.07 | 1,600 |
2020-05-06 | $46.37 | $46.37 | $46.37 | $46.37 | $45.07 | 0 |
2020-05-05 | $46.37 | $46.37 | $46.37 | $46.37 | $45.07 | 100 |
2020-05-04 | $43.64 | $45.82 | $43.64 | $45.82 | $44.53 | 600 |
2020-05-01 | $45.06 | $45.06 | $44.74 | $44.74 | $43.48 | 212 |
2020-04-30 | $45.99 | $46.87 | $45.95 | $46.87 | $45.55 | 600 |
2020-04-29 | $46.52 | $46.81 | $46.52 | $46.81 | $45.49 | 200 |
2020-04-28 | $45.84 | $45.84 | $45.84 | $45.84 | $44.55 | 0 |
2020-04-27 | $45.84 | $45.84 | $45.84 | $45.84 | $44.55 | 100 |
2020-04-24 | $45.65 | $45.65 | $45.65 | $45.65 | $44.37 | 0 |
2020-04-23 | $45.65 | $45.65 | $45.65 | $45.65 | $44.37 | 100 |
2020-04-22 | $45.55 | $45.55 | $45.55 | $45.55 | $44.27 | 0 |
2020-04-21 | $45.55 | $45.55 | $45.55 | $45.55 | $44.27 | 43 |
2020-04-20 | $45.55 | $45.55 | $45.55 | $45.55 | $44.27 | 120 |
2020-04-17 | $45.53 | $45.53 | $45.47 | $45.47 | $44.19 | 697 |
2020-04-16 | $43.90 | $43.98 | $43.90 | $43.97 | $42.73 | 998 |
2020-04-15 | $44.42 | $45.67 | $44.42 | $45.06 | $43.79 | 900 |
2020-04-14 | $46.59 | $46.60 | $46.59 | $46.60 | $45.29 | 200 |
2020-04-13 | $45.91 | $45.91 | $45.00 | $45.57 | $44.29 | 1,200 |
2020-04-09 | $45.00 | $45.00 | $45.00 | $45.00 | $43.74 | 145 |
2020-04-08 | $45.00 | $45.00 | $44.37 | $44.90 | $43.64 | 1,339 |
2020-04-07 | $44.70 | $46.02 | $44.06 | $46.02 | $44.73 | 900 |
2020-04-06 | $43.24 | $43.24 | $43.24 | $43.24 | $42.02 | 100 |
2020-04-03 | $42.47 | $42.47 | $42.06 | $42.06 | $40.88 | 381 |
2020-04-02 | $42.90 | $42.90 | $42.90 | $42.90 | $41.69 | 200 |
2020-04-01 | $42.62 | $43.00 | $41.93 | $41.93 | $40.75 | 300 |
2020-03-31 | $43.95 | $43.95 | $43.95 | $43.95 | $42.71 | 100 |
2020-03-30 | $41.17 | $41.98 | $41.17 | $41.98 | $40.80 | 200 |
2020-03-27 | $43.96 | $43.96 | $43.96 | $43.96 | $42.72 | 67 |
2020-03-26 | $44.11 | $44.11 | $43.96 | $43.96 | $42.72 | 500 |
2020-03-25 | $39.16 | $43.67 | $38.70 | $43.67 | $42.44 | 468 |
2020-03-24 | $38.02 | $38.92 | $38.02 | $38.92 | $37.83 | 355 |
2020-03-23 | $40.22 | $40.22 | $37.72 | $37.72 | $36.66 | 1,879 |
2020-03-20 | $42.87 | $42.87 | $41.30 | $41.30 | $40.14 | 540 |
2020-03-19 | $38.49 | $40.65 | $38.49 | $40.65 | $39.51 | 400 |
2020-03-18 | $41.30 | $41.30 | $37.03 | $37.03 | $35.99 | 409 |
2020-03-17 | $43.02 | $43.92 | $42.87 | $43.76 | $42.53 | 1,275 |
2020-03-16 | $43.84 | $43.84 | $43.59 | $43.59 | $42.36 | 280 |
2020-03-13 | $43.82 | $43.93 | $43.82 | $43.93 | $42.70 | 200 |
2020-03-12 | $43.61 | $43.61 | $42.20 | $42.30 | $41.11 | 410 |
2020-03-11 | $46.18 | $46.18 | $46.18 | $46.18 | $44.88 | 9,232 |
2020-03-10 | $46.56 | $46.56 | $46.56 | $46.56 | $45.25 | 0 |
2020-03-09 | $47.27 | $47.82 | $46.56 | $46.56 | $45.25 | 595 |
2020-03-06 | $50.23 | $50.23 | $50.23 | $50.23 | $48.82 | 95 |
2020-03-05 | $50.59 | $50.63 | $50.23 | $50.23 | $48.59 | 576 |
2020-03-04 | $50.87 | $50.87 | $50.87 | $50.87 | $49.21 | 200 |
2020-03-03 | $51.19 | $51.78 | $51.10 | $51.10 | $49.44 | 600 |
2020-03-02 | $49.08 | $50.72 | $49.08 | $50.72 | $49.07 | 200 |
2020-02-28 | $50.24 | $50.24 | $48.39 | $48.39 | $46.81 | 366 |
2020-02-27 | $50.00 | $50.00 | $50.00 | $50.00 | $48.37 | 2,043 |
2020-02-26 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-25 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-24 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-21 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-20 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-19 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-18 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 65 |
2020-02-14 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-13 | $54.90 | $54.90 | $54.90 | $54.90 | $53.11 | 0 |
2020-02-12 | $54.98 | $55.75 | $54.90 | $54.90 | $53.11 | 500 |
2020-02-11 | $52.99 | $52.99 | $52.99 | $52.99 | $51.26 | 0 |
2020-02-10 | $52.99 | $52.99 | $52.99 | $52.99 | $51.26 | 0 |
2020-02-07 | $52.69 | $52.99 | $52.69 | $52.99 | $51.26 | 500 |
2020-02-06 | $52.86 | $52.86 | $52.86 | $52.86 | $51.14 | 816 |
2020-02-05 | $52.45 | $53.09 | $52.45 | $53.09 | $51.36 | 4,071 |
2020-02-04 | $51.45 | $51.45 | $51.45 | $51.45 | $49.77 | 0 |
2020-02-03 | $51.45 | $51.45 | $51.45 | $51.45 | $49.77 | 0 |
2020-01-31 | $51.44 | $51.65 | $51.40 | $51.45 | $49.77 | 7,200 |
2020-01-29 | $53.79 | $53.79 | $53.79 | $53.79 | $52.04 | 0 |
2020-01-28 | $53.79 | $53.79 | $53.79 | $53.79 | $52.04 | 0 |
2020-01-27 | $53.79 | $53.79 | $53.79 | $53.79 | $52.04 | 110 |
2020-01-24 | $54.56 | $54.56 | $54.56 | $54.56 | $52.78 | 0 |
2020-01-23 | $54.57 | $54.57 | $54.56 | $54.56 | $52.78 | 200 |
2020-01-22 | $54.92 | $54.92 | $54.92 | $54.92 | $53.13 | 0 |
2020-01-21 | $54.92 | $54.92 | $54.92 | $54.92 | $53.13 | 109 |
2020-01-17 | $55.22 | $55.22 | $55.22 | $55.22 | $53.42 | 109 |
2020-01-16 | $54.20 | $54.20 | $54.20 | $54.20 | $52.44 | 0 |
2020-01-15 | $53.27 | $54.39 | $53.27 | $54.20 | $52.44 | 300 |
2020-01-14 | $54.51 | $54.51 | $54.51 | $54.51 | $52.74 | 0 |
2020-01-13 | $54.51 | $54.51 | $54.51 | $54.51 | $52.74 | 6 |
2020-01-10 | $54.51 | $54.51 | $54.51 | $54.51 | $52.74 | 0 |
2020-01-09 | $54.38 | $54.53 | $54.38 | $54.51 | $52.74 | 577 |
2020-01-08 | $54.83 | $54.83 | $54.83 | $54.83 | $53.04 | 100 |
2020-01-07 | $54.42 | $54.42 | $54.34 | $54.34 | $52.57 | 2,700 |
2020-01-06 | $54.51 | $54.53 | $54.51 | $54.51 | $52.74 | 2,724 |
2020-01-03 | $54.13 | $54.13 | $54.13 | $54.13 | $52.37 | 0 |
2020-01-02 | $54.13 | $54.13 | $54.13 | $54.13 | $52.37 | 10 |
2019-12-31 | $54.13 | $54.13 | $54.13 | $54.13 | $52.37 | 0 |
2019-12-30 | $53.84 | $54.13 | $53.84 | $54.13 | $52.37 | 3,810 |
2019-12-27 | $52.98 | $52.98 | $52.98 | $52.98 | $51.25 | 2 |
2019-12-26 | $52.98 | $52.98 | $52.98 | $52.98 | $51.25 | 0 |
2019-12-24 | $52.98 | $52.98 | $52.98 | $52.98 | $51.25 | 0 |
2019-12-23 | $52.98 | $52.98 | $52.98 | $52.98 | $51.25 | 0 |
2019-12-20 | $52.98 | $52.98 | $52.98 | $52.98 | $51.25 | 398 |
2019-12-19 | $52.53 | $52.53 | $52.43 | $52.43 | $50.72 | 4,800 |
2019-12-18 | $52.40 | $52.40 | $52.40 | $52.40 | $50.69 | 0 |
2019-12-17 | $50.76 | $52.40 | $50.76 | $52.40 | $50.69 | 800 |
2019-12-16 | $51.71 | $51.71 | $51.71 | $51.71 | $50.03 | 100 |
2019-12-13 | $51.19 | $51.19 | $51.19 | $51.19 | $49.52 | 0 |
2019-12-12 | $51.19 | $51.19 | $51.19 | $51.19 | $49.52 | 0 |
2019-12-11 | $51.09 | $51.19 | $51.09 | $51.19 | $49.52 | 2,000 |
2019-12-10 | $50.69 | $50.69 | $50.69 | $50.69 | $49.04 | 0 |
2019-12-09 | $50.71 | $50.71 | $50.69 | $50.69 | $49.04 | 1,709 |
2019-12-06 | $50.86 | $50.86 | $50.86 | $50.86 | $49.20 | 0 |
2019-12-05 | $50.86 | $50.86 | $50.86 | $50.86 | $49.01 | 0 |
2019-12-04 | $50.67 | $50.88 | $50.55 | $50.86 | $49.01 | 2,045 |
2019-12-03 | $50.78 | $50.78 | $50.78 | $50.78 | $48.93 | 307 |
2019-12-02 | $51.46 | $51.46 | $51.46 | $51.46 | $49.58 | 0 |
2019-11-29 | $51.46 | $51.46 | $51.46 | $51.46 | $49.58 | 0 |
2019-11-27 | $51.61 | $51.61 | $51.26 | $51.46 | $49.58 | 619 |
2019-11-26 | $51.81 | $51.81 | $51.81 | $51.81 | $49.92 | 100 |
2019-11-25 | $51.50 | $51.50 | $51.50 | $51.50 | $49.62 | 100 |
2019-11-22 | $51.57 | $51.57 | $51.57 | $51.57 | $49.69 | 0 |
2019-11-21 | $51.57 | $51.57 | $51.57 | $51.57 | $49.69 | 0 |
2019-11-20 | $51.60 | $51.60 | $51.57 | $51.57 | $49.69 | 230 |
2019-11-19 | $52.64 | $52.64 | $52.64 | $52.64 | $50.72 | 100 |
2019-11-18 | $52.66 | $52.66 | $52.66 | $52.66 | $50.74 | 100 |
2019-11-15 | $52.98 | $52.98 | $52.98 | $52.98 | $51.05 | 0 |
2019-11-14 | $52.98 | $52.98 | $52.98 | $52.98 | $51.05 | 180 |
2019-11-13 | $53.18 | $53.18 | $53.18 | $53.18 | $51.24 | 22 |
2019-11-12 | $53.18 | $53.18 | $53.18 | $53.18 | $51.24 | 2,100 |
2019-11-11 | $53.71 | $53.71 | $53.71 | $53.71 | $51.75 | 0 |
2019-11-08 | $53.71 | $53.71 | $53.71 | $53.71 | $51.75 | 100 |
2019-11-07 | $53.34 | $53.36 | $53.14 | $53.36 | $51.42 | 300 |
2019-11-06 | $52.99 | $52.99 | $52.99 | $52.99 | $51.06 | 0 |
2019-11-05 | $53.28 | $54.02 | $52.80 | $52.99 | $51.06 | 3,270 |
2019-11-04 | $51.23 | $51.23 | $51.23 | $51.23 | $49.36 | 0 |
2019-11-01 | $51.23 | $51.23 | $51.23 | $51.23 | $49.36 | 703 |
2019-10-31 | $51.23 | $51.23 | $51.23 | $51.23 | $49.36 | 0 |
2019-10-30 | $51.23 | $51.23 | $51.23 | $51.23 | $49.36 | 0 |
2019-10-29 | $51.23 | $51.23 | $51.23 | $51.23 | $49.36 | 0 |
2019-10-28 | $51.65 | $51.65 | $51.23 | $51.23 | $49.36 | 344 |
2019-10-25 | $50.25 | $50.25 | $50.25 | $50.25 | $48.42 | 0 |
2019-10-24 | $50.25 | $50.25 | $50.25 | $50.25 | $48.42 | 0 |
2019-10-23 | $50.38 | $50.38 | $50.25 | $50.25 | $48.42 | 300 |
2019-10-22 | $50.41 | $50.41 | $50.10 | $50.10 | $48.27 | 470 |
2019-10-21 | $49.89 | $49.89 | $49.89 | $49.89 | $48.07 | 102 |
2019-10-18 | $48.86 | $48.86 | $48.86 | $48.86 | $47.08 | 0 |
2019-10-17 | $48.86 | $48.86 | $48.86 | $48.86 | $47.08 | 0 |
2019-10-16 | $48.86 | $48.86 | $48.86 | $48.86 | $47.08 | 0 |
2019-10-15 | $48.97 | $48.97 | $48.86 | $48.86 | $47.08 | 300 |
2019-10-14 | $47.33 | $47.33 | $47.33 | $47.33 | $45.61 | 0 |
2019-10-11 | $47.33 | $47.33 | $47.33 | $47.33 | $45.61 | 0 |
2019-10-10 | $47.33 | $47.33 | $47.33 | $47.33 | $45.61 | 0 |
2019-10-09 | $47.15 | $47.33 | $47.15 | $47.33 | $45.61 | 1,100 |
2019-10-08 | $47.50 | $47.50 | $47.50 | $47.50 | $45.77 | 0 |
2019-10-07 | $47.50 | $47.50 | $47.50 | $47.50 | $45.77 | 0 |
2019-10-04 | $47.50 | $47.50 | $47.50 | $47.50 | $45.77 | 200 |
2019-10-03 | $46.81 | $46.81 | $46.81 | $46.81 | $45.10 | 100 |
2019-10-02 | $47.32 | $47.51 | $47.32 | $47.47 | $45.74 | 1,148 |
2019-10-01 | $48.23 | $48.23 | $48.23 | $48.23 | $46.47 | 400 |
2019-09-30 | $48.46 | $48.46 | $48.46 | $48.46 | $46.69 | 100 |
2019-09-27 | $48.45 | $48.45 | $48.20 | $48.20 | $46.44 | 305 |
2019-09-26 | $48.51 | $48.51 | $48.51 | $48.51 | $46.74 | 0 |
2019-09-25 | $48.51 | $48.51 | $48.51 | $48.51 | $46.74 | 0 |
2019-09-24 | $48.51 | $48.51 | $48.51 | $48.51 | $46.74 | 0 |
2019-09-23 | $48.51 | $48.51 | $48.51 | $48.51 | $46.74 | 0 |
2019-09-20 | $48.51 | $48.51 | $48.51 | $48.51 | $46.74 | 130 |
2019-09-19 | $48.77 | $48.77 | $48.77 | $48.77 | $46.99 | 200 |
2019-09-18 | $48.30 | $48.30 | $48.28 | $48.28 | $46.52 | 1,955 |
2019-09-17 | $48.86 | $48.89 | $48.86 | $48.89 | $47.11 | 700 |
2019-09-16 | $48.74 | $48.75 | $48.74 | $48.75 | $46.97 | 200 |
2019-09-13 | $48.94 | $48.94 | $48.94 | $48.94 | $47.16 | 202 |
2019-09-12 | $49.39 | $49.58 | $49.39 | $49.47 | $47.67 | 543 |
2019-09-11 | $49.07 | $49.07 | $49.07 | $49.07 | $47.28 | 15,451 |
2019-09-10 | $48.69 | $49.07 | $48.69 | $49.07 | $47.28 | 200 |
2019-09-09 | $46.15 | $46.15 | $46.15 | $46.15 | $44.47 | 0 |
2019-09-06 | $46.15 | $46.15 | $46.15 | $46.15 | $44.47 | 2,900 |
2019-09-05 | $47.21 | $47.21 | $47.21 | $47.21 | $45.49 | 0 |
2019-09-04 | $47.21 | $47.21 | $47.21 | $47.21 | $45.29 | 0 |
2019-09-03 | $47.19 | $47.21 | $47.19 | $47.21 | $45.29 | 200 |
2019-08-30 | $48.24 | $48.24 | $48.24 | $48.24 | $46.28 | 100 |
2019-08-29 | $47.76 | $47.76 | $47.76 | $47.76 | $45.82 | 100 |
2019-08-28 | $47.26 | $47.26 | $47.26 | $47.26 | $45.34 | 100 |
2019-08-27 | $47.94 | $47.94 | $47.94 | $47.94 | $45.99 | 0 |
2019-08-26 | $47.94 | $47.94 | $47.94 | $47.94 | $45.99 | 0 |
2019-08-23 | $47.94 | $47.94 | $47.94 | $47.94 | $45.99 | 0 |
2019-08-22 | $47.94 | $47.94 | $47.94 | $47.94 | $45.99 | 0 |
2019-08-21 | $47.47 | $47.94 | $47.47 | $47.94 | $45.99 | 475 |
2019-08-20 | $45.99 | $45.99 | $45.99 | $45.99 | $44.12 | 0 |
2019-08-19 | $45.99 | $45.99 | $45.99 | $45.99 | $44.12 | 100 |
2019-08-15 | $46.05 | $46.05 | $45.99 | $45.99 | $44.12 | 200 |
2019-08-14 | $46.08 | $46.08 | $46.08 | $46.08 | $44.21 | 100 |
2019-08-13 | $47.66 | $47.66 | $47.65 | $47.65 | $45.72 | 300 |
2019-08-12 | $47.66 | $47.66 | $47.65 | $47.65 | $45.72 | 250 |
2019-08-09 | $48.28 | $48.28 | $48.28 | $48.28 | $46.32 | 100 |
2019-08-08 | $48.27 | $48.27 | $48.27 | $48.27 | $46.31 | 0 |
2019-08-07 | $48.27 | $48.27 | $48.27 | $48.27 | $46.31 | 200 |
2019-08-06 | $49.60 | $49.92 | $49.60 | $49.85 | $47.83 | 100 |
2019-08-05 | $49.60 | $49.92 | $49.60 | $49.85 | $47.83 | 100 |
2019-08-02 | $49.60 | $49.92 | $49.60 | $49.85 | $47.83 | 100 |
2019-08-01 | $49.85 | $49.85 | $49.85 | $49.85 | $47.83 | 8 |
2019-07-31 | $49.60 | $49.92 | $49.60 | $49.85 | $47.83 | 300 |
2019-07-30 | $49.60 | $49.92 | $49.60 | $49.85 | $47.83 | 340 |
2019-07-29 | $48.04 | $49.03 | $47.90 | $49.03 | $47.04 | 700 |
2019-07-26 | $49.03 | $49.03 | $49.03 | $49.03 | $47.04 | 0 |
2019-07-25 | $48.04 | $49.03 | $47.90 | $49.03 | $47.04 | 660 |
2019-07-24 | $47.55 | $47.55 | $47.55 | $47.55 | $45.62 | 0 |
2019-07-23 | $47.55 | $47.55 | $47.55 | $47.55 | $45.62 | 50 |
2019-07-22 | $47.55 | $47.55 | $47.55 | $47.55 | $45.62 | 200 |
2019-07-19 | $48.25 | $48.34 | $48.25 | $48.34 | $46.38 | 206 |
2019-07-18 | $48.42 | $48.42 | $48.42 | $48.42 | $46.45 | 0 |
2019-07-17 | $48.42 | $48.42 | $48.42 | $48.42 | $46.45 | 0 |
2019-07-16 | $48.09 | $48.42 | $48.09 | $48.42 | $46.45 | 200 |
2019-07-15 | $47.85 | $47.85 | $47.85 | $47.85 | $45.91 | 100 |
2019-07-12 | $47.82 | $47.82 | $47.82 | $47.82 | $45.88 | 100 |
2019-07-11 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 0 |
2019-07-10 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 0 |
2019-07-09 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 0 |
2019-07-08 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 11 |
2019-07-05 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 0 |
2019-07-03 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 0 |
2019-07-02 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 0 |
2019-07-01 | $47.22 | $47.22 | $47.22 | $47.22 | $45.30 | 0 |
2019-06-28 | $47.05 | $47.23 | $47.00 | $47.22 | $45.30 | 800 |
2019-06-27 | $46.56 | $46.71 | $46.51 | $46.71 | $44.81 | 1,936 |
2019-06-26 | $46.75 | $46.75 | $46.75 | $46.75 | $44.85 | 0 |
2019-06-25 | $46.45 | $46.75 | $46.45 | $46.75 | $44.85 | 200 |
2019-06-24 | $46.27 | $46.36 | $46.16 | $46.36 | $44.48 | 1,678 |
2019-06-21 | $46.44 | $46.44 | $46.44 | $46.44 | $44.55 | 1,730 |
2019-06-20 | $46.81 | $46.81 | $46.81 | $46.81 | $44.91 | 348 |
2019-06-19 | $45.46 | $45.46 | $45.46 | $45.46 | $43.61 | 100 |
2019-06-18 | $45.62 | $46.04 | $45.62 | $46.04 | $44.17 | 600 |
2019-06-17 | $45.10 | $45.10 | $45.05 | $45.05 | $43.22 | 300 |
2019-06-14 | $44.67 | $44.67 | $44.65 | $44.65 | $42.84 | 200 |
2019-06-13 | $45.07 | $45.07 | $45.07 | $45.07 | $43.24 | 128 |
2019-06-12 | $45.07 | $45.07 | $45.07 | $45.07 | $43.24 | 20 |
2019-06-11 | $45.07 | $45.07 | $45.07 | $45.07 | $43.24 | 100 |
2019-06-06 | $44.96 | $44.96 | $44.70 | $44.70 | $42.89 | 400 |
2019-06-05 | $43.89 | $43.89 | $43.89 | $43.89 | $41.92 | 0 |
2019-06-04 | $43.66 | $43.94 | $43.66 | $43.89 | $41.92 | 329 |
2019-06-03 | $43.66 | $43.75 | $43.66 | $43.75 | $41.79 | 215 |
2019-05-31 | $43.65 | $43.65 | $43.65 | $43.65 | $41.69 | 121 |
2019-05-30 | $45.71 | $45.71 | $45.71 | $45.71 | $43.66 | 55 |
2019-05-29 | $45.71 | $45.71 | $45.71 | $45.71 | $43.66 | 0 |
2019-05-28 | $45.71 | $45.71 | $45.71 | $45.71 | $43.66 | 100 |
2019-05-24 | $45.15 | $45.15 | $45.15 | $45.15 | $43.12 | 0 |
2019-05-23 | $45.15 | $45.15 | $45.15 | $45.15 | $43.12 | 172 |
2019-05-22 | $44.90 | $44.93 | $44.90 | $44.93 | $42.91 | 510 |
2019-05-21 | $44.90 | $45.38 | $44.90 | $45.38 | $43.34 | 588 |
2019-05-20 | $44.90 | $44.90 | $44.90 | $44.90 | $42.88 | 0 |
2019-05-17 | $44.90 | $44.90 | $44.90 | $44.90 | $42.88 | 2 |
2019-05-16 | $45.00 | $45.00 | $44.90 | $44.90 | $42.88 | 1,035 |
2019-05-15 | $44.44 | $44.76 | $44.44 | $44.70 | $42.69 | 430 |
2019-05-14 | $44.52 | $44.52 | $44.23 | $44.23 | $42.24 | 475 |
2019-05-13 | $45.54 | $45.54 | $45.54 | $45.54 | $43.50 | 0 |
2019-05-10 | $45.54 | $45.54 | $45.54 | $45.54 | $43.50 | 0 |
2019-05-09 | $45.59 | $45.59 | $45.54 | $45.54 | $43.50 | 200 |
2019-05-08 | $45.99 | $46.16 | $45.91 | $46.05 | $43.98 | 600 |
2019-05-07 | $46.61 | $46.61 | $45.54 | $45.54 | $43.50 | 208 |
2019-05-06 | $47.75 | $48.02 | $47.75 | $48.02 | $45.86 | 890 |
2019-05-03 | $49.11 | $49.19 | $48.84 | $49.19 | $46.98 | 622 |
2019-05-02 | $50.60 | $50.64 | $50.60 | $50.64 | $48.37 | 200 |
2019-05-01 | $51.73 | $51.73 | $51.73 | $51.73 | $49.41 | 0 |
2019-04-30 | $51.73 | $51.73 | $51.73 | $51.73 | $49.41 | 0 |
2019-04-29 | $51.73 | $51.73 | $51.73 | $51.73 | $49.41 | 100 |
2019-04-25 | $52.13 | $52.13 | $52.13 | $52.13 | $49.79 | 0 |
2019-04-24 | $52.13 | $52.13 | $52.13 | $52.13 | $49.79 | 0 |
2019-04-23 | $52.13 | $52.13 | $52.13 | $52.13 | $49.79 | 306 |
2019-04-22 | $51.47 | $51.47 | $51.47 | $51.47 | $49.16 | 1,360 |
2019-04-18 | $51.79 | $51.79 | $51.79 | $51.79 | $49.47 | 0 |
2019-04-17 | $51.79 | $51.79 | $51.79 | $51.79 | $49.47 | 0 |
2019-04-15 | $51.79 | $51.79 | $51.79 | $51.79 | $49.47 | 100 |
2019-04-12 | $52.06 | $52.06 | $52.06 | $52.06 | $49.72 | 0 |
2019-04-11 | $52.06 | $52.06 | $52.06 | $52.06 | $49.72 | 0 |
2019-04-10 | $52.06 | $52.06 | $52.06 | $52.06 | $49.72 | 0 |
2019-04-09 | $52.06 | $52.06 | $52.06 | $52.06 | $49.72 | 99 |
2019-04-08 | $52.06 | $52.06 | $52.06 | $52.06 | $49.72 | 0 |
2019-04-05 | $52.10 | $52.10 | $52.06 | $52.06 | $49.72 | 300 |
2019-04-04 | $51.83 | $51.83 | $51.75 | $51.75 | $49.43 | 705 |
2019-04-03 | $52.32 | $52.32 | $52.32 | $52.32 | $49.97 | 0 |
2019-04-02 | $52.32 | $52.32 | $52.32 | $52.32 | $49.97 | 100 |
2019-04-01 | $52.01 | $52.58 | $52.01 | $52.58 | $50.22 | 1,490 |
2019-03-29 | $51.20 | $51.20 | $51.19 | $51.19 | $48.89 | 313 |
2019-03-28 | $50.02 | $50.02 | $50.02 | $50.02 | $47.77 | 0 |
2019-03-27 | $50.58 | $50.58 | $50.02 | $50.02 | $47.77 | 400 |
2019-03-26 | $49.75 | $49.75 | $49.75 | $49.75 | $47.52 | 250 |
2019-03-25 | $49.50 | $49.50 | $49.50 | $49.50 | $47.28 | 0 |
2019-03-22 | $49.80 | $50.00 | $49.45 | $49.50 | $47.28 | 4,068 |
2019-03-21 | $50.18 | $50.18 | $50.17 | $50.17 | $47.92 | 500 |
2019-03-20 | $49.78 | $50.24 | $49.78 | $50.10 | $47.85 | 700 |
2019-03-18 | $50.74 | $50.74 | $50.61 | $50.61 | $48.34 | 2,500 |
2019-03-14 | $50.41 | $50.41 | $50.41 | $50.41 | $48.15 | 0 |
2019-03-13 | $50.41 | $50.41 | $50.41 | $50.41 | $48.15 | 3,510 |
2019-03-12 | $50.93 | $50.93 | $50.41 | $50.41 | $48.15 | 768 |
2019-03-11 | $50.68 | $50.68 | $50.68 | $50.68 | $48.41 | 100 |
2019-03-08 | $50.21 | $50.21 | $50.21 | $50.21 | $47.96 | 195 |
2019-03-07 | $50.51 | $50.51 | $50.51 | $50.51 | $48.24 | 10,800 |
2019-03-06 | $51.70 | $51.70 | $51.23 | $51.53 | $49.02 | 38,045 |
2019-03-05 | $51.78 | $51.78 | $51.78 | $51.78 | $49.26 | 0 |
2019-03-04 | $52.12 | $52.12 | $51.78 | $51.78 | $49.26 | 200 |
2019-03-01 | $52.38 | $52.53 | $52.28 | $52.28 | $49.74 | 727 |
2019-02-28 | $51.15 | $51.98 | $51.15 | $51.97 | $49.44 | 1,370 |
2019-02-27 | $52.11 | $52.11 | $52.11 | $52.11 | $49.57 | 729 |
2019-02-26 | $52.17 | $52.19 | $52.07 | $52.11 | $49.57 | 1,505 |
2019-02-25 | $52.74 | $52.74 | $52.53 | $52.53 | $49.97 | 200 |
2019-02-22 | $52.52 | $52.62 | $52.52 | $52.62 | $50.06 | 4,300 |
2019-02-20 | $51.98 | $52.52 | $51.98 | $52.52 | $49.96 | 300 |
2019-02-19 | $48.47 | $52.13 | $48.47 | $52.13 | $49.59 | 447 |
2019-02-15 | $47.39 | $49.39 | $47.37 | $49.32 | $46.92 | 2,198 |
2019-02-14 | $44.34 | $44.62 | $44.34 | $44.62 | $42.45 | 670 |
2019-02-13 | $45.23 | $45.23 | $45.23 | $45.23 | $43.03 | 0 |
2019-02-12 | $45.23 | $45.23 | $45.23 | $45.23 | $43.02 | 200 |
2019-02-11 | $43.85 | $43.85 | $43.85 | $43.85 | $41.72 | 0 |
2019-02-08 | $43.84 | $43.85 | $43.84 | $43.85 | $41.72 | 200 |
2019-02-07 | $44.67 | $44.67 | $44.67 | $44.67 | $42.50 | 0 |
2019-02-06 | $44.67 | $44.67 | $44.67 | $44.67 | $42.50 | 221 |
2019-02-05 | $44.30 | $44.69 | $44.30 | $44.67 | $42.50 | 750 |
2019-02-04 | $44.37 | $44.37 | $44.37 | $44.37 | $42.21 | 62,280 |
2019-02-01 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 25,300 |
2019-01-31 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-30 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-29 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-28 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-25 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-24 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-23 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-18 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-17 | $42.70 | $42.70 | $42.70 | $42.70 | $40.62 | 0 |
2019-01-16 | $42.65 | $42.70 | $42.65 | $42.70 | $40.62 | 970 |
2019-01-15 | $42.03 | $42.03 | $42.03 | $42.03 | $39.98 | 0 |
2019-01-14 | $42.03 | $42.03 | $42.03 | $42.03 | $39.98 | 0 |
2019-01-11 | $42.03 | $42.03 | $42.03 | $42.03 | $39.98 | 0 |
2019-01-10 | $42.03 | $42.03 | $42.03 | $42.03 | $39.98 | 0 |
2019-01-09 | $42.03 | $42.03 | $42.03 | $42.03 | $39.98 | 100 |
2019-01-08 | $41.75 | $41.75 | $41.75 | $41.75 | $39.72 | 100 |
2019-01-07 | $39.63 | $39.63 | $39.63 | $39.63 | $37.70 | 0 |
2019-01-04 | $39.63 | $39.63 | $39.63 | $39.63 | $37.70 | 1 |
2019-01-03 | $39.66 | $39.66 | $39.63 | $39.63 | $37.70 | 1,042 |
2018-12-27 | $38.57 | $38.84 | $38.57 | $38.84 | $36.95 | 400 |
2018-12-26 | $38.89 | $38.89 | $38.89 | $38.89 | $37.00 | 0 |
2018-12-24 | $38.89 | $38.89 | $38.89 | $38.89 | $37.00 | 95 |
2018-12-21 | $38.89 | $38.89 | $38.89 | $38.89 | $37.00 | 100 |
2018-12-20 | $38.95 | $39.33 | $38.95 | $39.33 | $37.42 | 3,770 |
2018-12-19 | $39.84 | $39.84 | $39.81 | $39.81 | $37.87 | 1,000 |
2018-12-18 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-17 | $42.97 | $42.97 | $42.97 | $42.97 | $40.88 | 12 |
2018-12-14 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-13 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-12 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-11 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-10 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-07 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-04 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-12-03 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 217 |
2018-11-30 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 2,074 |
2018-11-29 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-11-28 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-11-27 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-11-26 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 0 |
2018-11-21 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 25 |
2018-11-20 | $43.15 | $43.15 | $43.15 | $43.15 | $41.05 | 100 |
2018-11-19 | $44.19 | $44.19 | $43.76 | $43.76 | $41.63 | 499 |
2018-11-16 | $44.12 | $44.12 | $44.12 | $44.12 | $41.97 | 0 |
2018-11-15 | $44.12 | $44.12 | $44.12 | $44.12 | $41.97 | 45 |
2018-11-14 | $44.10 | $44.12 | $44.10 | $44.12 | $41.97 | 755 |
2018-11-13 | $47.57 | $47.57 | $47.57 | $47.57 | $45.25 | 0 |
2018-11-12 | $47.57 | $47.57 | $47.57 | $47.57 | $45.25 | 0 |
2018-11-09 | $47.57 | $47.57 | $47.57 | $47.57 | $45.25 | 0 |
2018-11-08 | $47.57 | $47.57 | $47.57 | $47.57 | $45.25 | 0 |
2018-11-07 | $47.57 | $47.57 | $47.57 | $47.57 | $45.25 | 500 |
2018-11-06 | $43.54 | $45.53 | $43.54 | $45.53 | $43.31 | 900 |
2018-11-05 | $47.47 | $47.47 | $47.47 | $47.47 | $45.16 | 98 |
2018-11-02 | $47.47 | $47.47 | $47.47 | $47.47 | $45.16 | 150 |
2018-11-01 | $47.21 | $47.21 | $47.21 | $47.21 | $44.91 | 0 |
2018-10-31 | $47.21 | $47.21 | $47.21 | $47.21 | $44.91 | 0 |
2018-10-30 | $47.21 | $47.21 | $47.21 | $47.21 | $44.91 | 0 |
2018-10-29 | $47.21 | $47.21 | $47.21 | $47.21 | $44.91 | 0 |
2018-10-26 | $47.21 | $47.21 | $47.21 | $47.21 | $44.91 | 0 |
2018-10-25 | $47.21 | $47.21 | $47.21 | $47.21 | $44.91 | 0 |
2018-10-24 | $47.06 | $47.21 | $46.96 | $47.21 | $44.91 | 2,372 |
2018-10-23 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 51 |
2018-10-22 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 51 |
2018-10-19 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 0 |
2018-10-18 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 3 |
2018-10-17 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 0 |
2018-10-16 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 50 |
2018-10-15 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 0 |
2018-10-12 | $48.26 | $48.26 | $48.26 | $48.26 | $45.91 | 0 |
2018-10-11 | $48.70 | $48.70 | $48.26 | $48.26 | $45.91 | 1,730 |
2018-10-10 | $51.49 | $51.49 | $51.49 | $51.49 | $48.98 | 0 |
2018-10-09 | $51.49 | $51.49 | $51.49 | $51.49 | $48.98 | 0 |
2018-10-08 | $51.49 | $51.49 | $51.49 | $51.49 | $48.98 | 0 |
2018-10-05 | $51.49 | $51.49 | $51.49 | $51.49 | $48.98 | 0 |
2018-10-04 | $51.49 | $51.49 | $51.49 | $51.49 | $48.98 | 41 |
2018-10-03 | $51.49 | $51.49 | $51.49 | $51.49 | $48.98 | 200 |
2018-10-02 | $52.27 | $52.27 | $52.27 | $52.27 | $49.73 | 0 |
2018-10-01 | $52.27 | $52.27 | $52.27 | $52.27 | $49.73 | 0 |
2018-09-28 | $52.27 | $52.27 | $52.27 | $52.27 | $49.73 | 44 |
2018-09-27 | $52.27 | $52.27 | $52.27 | $52.27 | $49.73 | 0 |
2018-09-26 | $52.27 | $52.27 | $52.27 | $52.27 | $49.73 | 0 |
2018-09-25 | $52.08 | $52.27 | $52.05 | $52.27 | $49.73 | 521 |
2018-09-24 | $49.38 | $49.38 | $49.38 | $49.38 | $46.98 | 30 |
2018-09-21 | $49.38 | $49.38 | $49.38 | $49.38 | $46.98 | 75 |
2018-09-20 | $49.38 | $49.38 | $49.38 | $49.38 | $46.98 | 0 |
2018-09-19 | $49.66 | $49.66 | $49.38 | $49.38 | $46.98 | 2,250 |
2018-09-18 | $50.00 | $50.00 | $50.00 | $50.00 | $47.57 | 0 |
2018-09-17 | $50.00 | $50.00 | $50.00 | $50.00 | $47.57 | 0 |
2018-09-14 | $50.01 | $50.01 | $50.00 | $50.00 | $47.57 | 441 |
2018-09-13 | $48.28 | $48.28 | $48.28 | $48.28 | $45.93 | 0 |
2018-09-12 | $48.28 | $48.28 | $48.28 | $48.28 | $45.93 | 0 |
2018-09-11 | $48.28 | $48.28 | $48.28 | $48.28 | $45.93 | 0 |
2018-09-10 | $48.28 | $48.28 | $48.28 | $48.28 | $45.93 | 150 |
2018-09-07 | $48.28 | $48.28 | $48.28 | $48.28 | $45.93 | 100 |
2018-09-06 | $47.77 | $47.77 | $47.77 | $47.77 | $45.44 | 25 |
2018-09-05 | $47.77 | $47.77 | $47.77 | $47.77 | $45.28 | 100 |
2018-09-04 | $48.36 | $48.36 | $48.34 | $48.34 | $45.82 | 200 |
2018-08-31 | $50.79 | $50.79 | $50.79 | $50.79 | $48.14 | 40 |
2018-08-30 | $50.79 | $50.79 | $50.79 | $50.79 | $48.14 | 200 |
2018-08-29 | $49.89 | $49.89 | $49.89 | $49.89 | $47.29 | 0 |
2018-08-28 | $49.89 | $49.89 | $49.89 | $49.89 | $47.29 | 0 |
2018-08-27 | $49.89 | $49.89 | $49.89 | $49.89 | $47.29 | 0 |
2018-08-24 | $49.89 | $49.89 | $49.89 | $49.89 | $47.29 | 113 |
2018-08-23 | $50.41 | $50.41 | $50.41 | $50.41 | $47.78 | 0 |
2018-08-22 | $50.41 | $50.41 | $50.41 | $50.41 | $47.78 | 0 |
2018-08-21 | $50.41 | $50.41 | $50.41 | $50.41 | $47.78 | 0 |
2018-08-20 | $50.41 | $50.41 | $50.41 | $50.41 | $47.78 | 500 |
2018-08-17 | $50.30 | $50.30 | $50.30 | $50.30 | $47.68 | 205 |
2018-08-16 | $51.15 | $51.15 | $51.15 | $51.15 | $48.48 | 0 |
2018-08-15 | $51.15 | $51.15 | $51.15 | $51.15 | $48.48 | 20 |
2018-08-14 | $51.15 | $51.15 | $51.15 | $51.15 | $48.48 | 200 |
2018-08-13 | $50.81 | $50.97 | $50.81 | $50.97 | $48.31 | 1,955 |
2018-08-10 | $50.75 | $50.78 | $50.75 | $50.78 | $48.13 | 280 |
2018-08-09 | $51.17 | $51.17 | $51.17 | $51.17 | $48.50 | 200 |
2018-08-08 | $48.87 | $48.87 | $48.87 | $48.87 | $46.32 | 0 |
2018-08-07 | $48.87 | $48.87 | $48.87 | $48.87 | $46.32 | 30 |
2018-08-06 | $48.87 | $48.87 | $48.87 | $48.87 | $46.32 | 400 |
2018-08-03 | $50.99 | $50.99 | $50.89 | $50.89 | $48.24 | 1,480 |
2018-08-02 | $51.30 | $51.30 | $51.22 | $51.22 | $48.55 | 220 |
2018-08-01 | $50.41 | $50.41 | $50.41 | $50.41 | $47.78 | 0 |
2018-07-31 | $50.41 | $50.41 | $50.41 | $50.41 | $47.78 | 0 |
2018-07-30 | $50.24 | $50.41 | $50.24 | $50.41 | $47.78 | 906 |
2018-07-27 | $49.87 | $49.87 | $49.87 | $49.87 | $47.27 | 0 |
2018-07-26 | $49.88 | $49.88 | $49.00 | $49.87 | $47.27 | 1,000 |
2018-07-25 | $47.38 | $49.67 | $47.00 | $49.66 | $47.07 | 2,540 |
2018-07-24 | $44.50 | $44.50 | $44.50 | $44.50 | $42.18 | 0 |
2018-07-23 | $44.41 | $44.50 | $44.41 | $44.50 | $42.18 | 270 |
2018-07-20 | $44.76 | $44.76 | $44.76 | $44.76 | $42.43 | 125 |
2018-07-19 | $43.63 | $43.63 | $43.63 | $43.63 | $41.35 | 0 |
2018-07-18 | $43.63 | $43.63 | $43.63 | $43.63 | $41.35 | 0 |
2018-07-17 | $43.63 | $43.63 | $43.63 | $43.63 | $41.35 | 0 |
2018-07-16 | $43.69 | $43.69 | $43.63 | $43.63 | $41.35 | 500 |
2018-07-13 | $43.34 | $43.44 | $43.34 | $43.44 | $41.17 | 550 |
2018-07-12 | $43.30 | $43.30 | $43.30 | $43.30 | $41.04 | 0 |
2018-07-11 | $43.30 | $43.30 | $43.30 | $43.30 | $41.04 | 0 |
2018-07-10 | $43.30 | $43.30 | $43.30 | $43.30 | $41.04 | 80 |
2018-07-09 | $43.32 | $43.32 | $43.30 | $43.30 | $41.04 | 428 |
2018-07-06 | $45.20 | $45.20 | $45.20 | $45.20 | $42.84 | 0 |
2018-07-05 | $45.20 | $45.20 | $45.20 | $45.20 | $42.84 | 0 |
2018-07-03 | $45.20 | $45.20 | $45.20 | $45.20 | $42.84 | 0 |
2018-07-02 | $45.20 | $45.20 | $45.20 | $45.20 | $42.84 | 0 |
2018-06-29 | $43.03 | $45.20 | $43.03 | $45.20 | $42.84 | 13,251 |
2018-06-28 | $42.93 | $42.93 | $42.93 | $42.93 | $40.69 | 100 |
2018-06-27 | $42.61 | $42.61 | $42.61 | $42.61 | $40.39 | 200 |
2018-06-26 | $42.23 | $42.23 | $42.23 | $42.23 | $40.03 | 400 |
2018-06-25 | $42.10 | $42.23 | $42.10 | $42.23 | $40.03 | 827 |
2018-06-22 | $42.75 | $42.75 | $42.75 | $42.75 | $40.52 | 400 |
2018-06-21 | $44.81 | $44.81 | $44.81 | $44.81 | $42.47 | 0 |
2018-06-20 | $44.81 | $44.81 | $44.81 | $44.81 | $42.47 | 3 |
2018-06-19 | $44.81 | $44.81 | $44.81 | $44.81 | $42.47 | 250 |
2018-06-18 | $45.61 | $45.61 | $45.61 | $45.61 | $43.23 | 0 |
2018-06-15 | $45.61 | $45.61 | $45.61 | $45.61 | $43.23 | 0 |
2018-06-14 | $45.61 | $45.61 | $45.61 | $45.61 | $43.23 | 0 |
2018-06-13 | $45.61 | $45.61 | $45.61 | $45.61 | $43.23 | 100 |
2018-06-12 | $45.74 | $45.74 | $45.74 | $45.74 | $43.35 | 0 |
2018-06-11 | $45.74 | $45.74 | $45.74 | $45.74 | $43.35 | 0 |
2018-06-08 | $45.74 | $45.74 | $45.74 | $45.74 | $43.35 | 0 |
2018-06-07 | $45.74 | $45.74 | $45.74 | $45.74 | $43.35 | 0 |
2018-06-06 | $45.74 | $45.74 | $45.74 | $45.74 | $43.19 | 60 |
2018-06-05 | $45.74 | $45.74 | $45.74 | $45.74 | $43.19 | 200 |
2018-06-04 | $45.15 | $45.15 | $45.15 | $45.15 | $42.63 | 280 |
2018-06-01 | $45.21 | $45.21 | $45.19 | $45.19 | $42.67 | 353 |
2018-05-31 | $45.47 | $45.47 | $45.47 | $45.47 | $42.93 | 500 |
2018-05-30 | $45.47 | $45.47 | $45.47 | $45.47 | $42.94 | 526 |
2018-05-29 | $45.70 | $45.70 | $45.70 | $45.70 | $43.15 | 0 |
2018-05-25 | $45.70 | $45.70 | $45.70 | $45.70 | $43.15 | 0 |
2018-05-24 | $45.70 | $45.70 | $45.70 | $45.70 | $43.15 | 0 |
2018-05-23 | $45.70 | $45.70 | $45.70 | $45.70 | $43.15 | 0 |
2018-05-22 | $46.04 | $46.04 | $45.70 | $45.70 | $43.15 | 1,715 |
2018-05-21 | $45.30 | $45.30 | $45.30 | $45.30 | $42.77 | 0 |
2018-05-18 | $45.30 | $45.30 | $45.30 | $45.30 | $42.77 | 0 |
2018-05-17 | $45.30 | $45.30 | $45.30 | $45.30 | $42.77 | 6,450 |
2018-05-16 | $45.69 | $45.69 | $45.69 | $45.69 | $43.14 | 0 |
2018-05-15 | $45.68 | $45.69 | $45.68 | $45.69 | $43.14 | 200 |
2018-05-14 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-11 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-10 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-09 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-08 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-07 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-04 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-03 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-02 | $43.48 | $43.48 | $43.48 | $43.48 | $41.05 | 0 |
2018-05-01 | $43.47 | $43.52 | $43.47 | $43.48 | $41.05 | 4,570 |
2018-04-30 | $43.65 | $43.65 | $43.65 | $43.65 | $41.21 | 150 |
2018-04-27 | $43.29 | $43.29 | $43.29 | $43.29 | $40.87 | 0 |
2018-04-26 | $43.29 | $43.29 | $43.29 | $43.29 | $40.87 | 100 |
2018-04-25 | $43.08 | $43.08 | $43.08 | $43.08 | $40.68 | 0 |
2018-04-24 | $43.08 | $43.08 | $43.08 | $43.08 | $40.68 | 0 |
2018-04-23 | $43.16 | $43.16 | $43.08 | $43.08 | $40.68 | 2,300 |
2018-04-20 | $44.31 | $44.31 | $44.31 | $44.31 | $41.84 | 0 |
2018-04-19 | $44.31 | $44.31 | $44.31 | $44.31 | $41.84 | 0 |
2018-04-18 | $44.31 | $44.31 | $44.31 | $44.31 | $41.84 | 100 |
2018-04-17 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-16 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-13 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-12 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-11 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-10 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-09 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-06 | $42.30 | $42.30 | $42.30 | $42.30 | $39.94 | 0 |
2018-04-05 | $42.51 | $42.51 | $42.30 | $42.30 | $39.94 | 934 |
2018-04-04 | $42.43 | $42.43 | $42.43 | $42.43 | $40.06 | 0 |
2018-04-03 | $42.43 | $42.43 | $42.43 | $42.43 | $40.06 | 200 |
2018-04-02 | $43.02 | $43.02 | $43.02 | $43.02 | $40.62 | 0 |
2018-03-29 | $43.02 | $43.02 | $43.02 | $43.02 | $40.62 | 0 |
2018-03-28 | $43.02 | $43.02 | $43.02 | $43.02 | $40.62 | 0 |
2018-03-27 | $42.20 | $42.20 | $42.20 | $42.20 | $39.84 | 276 |
2018-03-26 | $42.20 | $42.20 | $42.20 | $42.20 | $39.84 | 0 |
2018-03-23 | $42.20 | $42.20 | $42.20 | $42.20 | $39.84 | 260 |
2018-03-22 | $42.91 | $42.91 | $42.91 | $42.91 | $40.51 | 0 |
2018-03-21 | $42.90 | $42.91 | $42.90 | $42.91 | $40.51 | 400 |
2018-03-20 | $41.18 | $41.18 | $41.18 | $41.18 | $38.88 | 0 |
2018-03-19 | $41.18 | $41.18 | $41.18 | $41.18 | $38.88 | 400 |
2018-03-16 | $42.64 | $42.64 | $42.64 | $42.64 | $40.26 | 0 |
2018-03-15 | $42.78 | $42.78 | $42.64 | $42.64 | $40.26 | 525 |
2018-03-14 | $42.80 | $42.80 | $42.80 | $42.80 | $40.41 | 456 |
2018-03-13 | $42.37 | $42.37 | $42.37 | $42.37 | $40.00 | 0 |
2018-03-12 | $42.37 | $42.37 | $42.37 | $42.37 | $40.00 | 0 |
2018-03-09 | $42.37 | $42.37 | $42.37 | $42.37 | $40.00 | 0 |
2018-03-08 | $42.37 | $42.37 | $42.37 | $42.37 | $40.00 | 0 |
2018-03-07 | $42.37 | $42.37 | $42.37 | $42.37 | $39.79 | 100 |
2018-03-06 | $43.32 | $43.33 | $43.20 | $43.20 | $40.57 | 703 |
2018-03-05 | $43.43 | $43.43 | $43.43 | $43.43 | $40.78 | 100 |
2018-03-02 | $45.02 | $45.02 | $45.02 | $45.02 | $42.28 | 0 |
2018-03-01 | $45.02 | $45.02 | $45.02 | $45.02 | $42.28 | 400 |
2018-02-28 | $42.85 | $42.85 | $42.85 | $42.85 | $40.24 | 2,197 |
2018-02-27 | $42.85 | $42.85 | $42.85 | $42.85 | $40.24 | 29 |
2018-02-26 | $42.85 | $42.85 | $42.85 | $42.85 | $40.24 | 0 |
2018-02-23 | $42.85 | $42.85 | $42.85 | $42.85 | $40.24 | 0 |
2018-02-22 | $42.85 | $42.85 | $42.85 | $42.85 | $40.24 | 0 |
2018-02-21 | $42.81 | $42.85 | $42.78 | $42.85 | $40.24 | 525 |
2018-02-20 | $42.50 | $42.50 | $42.50 | $42.50 | $39.91 | 250 |
2018-02-16 | $42.69 | $42.69 | $42.69 | $42.69 | $40.09 | 35 |
2018-02-15 | $42.69 | $42.69 | $42.69 | $42.69 | $40.09 | 27 |
2018-02-14 | $42.70 | $42.70 | $42.69 | $42.69 | $40.09 | 225 |
2018-02-13 | $42.60 | $42.60 | $42.60 | $42.60 | $40.00 | 0 |
2018-02-12 | $42.60 | $42.60 | $42.60 | $42.60 | $40.00 | 0 |
2018-02-09 | $42.60 | $42.60 | $42.60 | $42.60 | $40.00 | 210 |
2018-02-08 | $42.60 | $42.60 | $42.60 | $42.60 | $40.00 | 3,191 |
2018-02-07 | $42.65 | $42.65 | $42.60 | $42.60 | $40.00 | 1,300 |
2018-02-06 | $41.96 | $42.35 | $41.96 | $42.34 | $39.76 | 1,500 |
2018-02-05 | $43.76 | $43.76 | $43.76 | $43.76 | $41.09 | 0 |
2018-02-02 | $43.76 | $43.76 | $43.76 | $43.76 | $41.09 | 100 |
2018-02-01 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 25 |
2018-01-31 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 1 |
2018-01-30 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 0 |
2018-01-29 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 33 |
2018-01-26 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 0 |
2018-01-25 | $44.20 | $44.20 | $44.20 | $44.20 | $41.51 | 280 |
2018-01-24 | $43.74 | $43.74 | $43.74 | $43.74 | $41.08 | 28 |
2018-01-23 | $43.74 | $43.74 | $43.74 | $43.74 | $41.08 | 22 |
2018-01-22 | $43.74 | $43.74 | $43.74 | $43.74 | $41.08 | 0 |
2018-01-19 | $43.74 | $43.74 | $43.74 | $43.74 | $41.08 | 0 |
2018-01-18 | $43.74 | $43.74 | $43.74 | $43.74 | $41.08 | 300 |
2018-01-17 | $44.77 | $44.77 | $44.77 | $44.77 | $42.04 | 141 |
2018-01-16 | $44.43 | $44.51 | $44.42 | $44.51 | $41.80 | 400 |
2018-01-12 | $43.88 | $43.88 | $43.88 | $43.88 | $41.21 | 250 |
2018-01-11 | $43.60 | $43.60 | $43.60 | $43.60 | $40.94 | 0 |
2018-01-10 | $43.77 | $43.77 | $43.60 | $43.60 | $40.94 | 200 |
2018-01-09 | $44.38 | $44.38 | $44.38 | $44.38 | $41.68 | 0 |
2018-01-08 | $44.43 | $44.58 | $44.38 | $44.38 | $41.68 | 878 |
2018-01-05 | $44.62 | $44.62 | $44.62 | $44.62 | $41.90 | 175 |
2018-01-04 | $44.05 | $44.05 | $44.02 | $44.02 | $41.34 | 1,025 |
2018-01-03 | $43.88 | $43.88 | $43.88 | $43.88 | $41.21 | 25 |
2018-01-02 | $43.88 | $43.88 | $43.88 | $43.88 | $41.21 | 0 |
2017-12-29 | $43.88 | $43.88 | $43.88 | $43.88 | $41.21 | 400 |
2017-12-28 | $43.10 | $43.10 | $43.10 | $43.10 | $40.47 | 0 |
2017-12-27 | $43.10 | $43.10 | $43.10 | $43.10 | $40.47 | 0 |
2017-12-26 | $43.10 | $43.10 | $43.10 | $43.10 | $40.47 | 0 |
2017-12-22 | $43.10 | $43.10 | $43.10 | $43.10 | $40.47 | 300 |
2017-12-21 | $43.18 | $43.18 | $43.18 | $43.18 | $40.55 | 300 |
2017-12-20 | $43.00 | $43.10 | $42.56 | $42.74 | $40.14 | 2,070 |
2017-12-19 | $40.71 | $40.71 | $40.71 | $40.71 | $38.23 | 250 |
2017-12-18 | $42.69 | $42.69 | $42.69 | $42.69 | $40.09 | 133 |
2017-12-15 | $43.14 | $43.14 | $43.14 | $43.14 | $40.51 | 0 |
2017-12-14 | $43.14 | $43.14 | $43.14 | $43.14 | $40.51 | 0 |
2017-12-13 | $43.12 | $43.14 | $43.12 | $43.14 | $40.51 | 200 |
2017-12-12 | $42.92 | $42.92 | $42.92 | $42.92 | $40.31 | 6,740 |
2017-12-11 | $42.92 | $42.92 | $42.92 | $42.92 | $40.31 | 0 |
2017-12-08 | $42.92 | $42.92 | $42.92 | $42.92 | $40.31 | 200 |
2017-12-07 | $43.00 | $43.00 | $43.00 | $43.00 | $40.38 | 0 |
2017-12-06 | $43.30 | $43.30 | $43.00 | $43.00 | $40.20 | 480 |
2017-12-05 | $43.71 | $43.71 | $43.71 | $43.71 | $40.87 | 110 |
2017-12-04 | $43.99 | $43.99 | $43.99 | $43.99 | $41.13 | 0 |
2017-12-01 | $43.99 | $43.99 | $43.99 | $43.99 | $41.13 | 0 |
2017-11-30 | $43.99 | $43.99 | $43.99 | $43.99 | $41.13 | 8,999 |
2017-11-29 | $43.90 | $43.90 | $43.90 | $43.90 | $41.04 | 1,836 |
2017-11-28 | $44.46 | $44.46 | $44.46 | $44.46 | $41.57 | 0 |
2017-11-27 | $44.46 | $44.46 | $44.46 | $44.46 | $41.57 | 0 |
2017-11-24 | $44.41 | $44.46 | $44.41 | $44.46 | $41.57 | 400 |
2017-11-22 | $43.61 | $43.61 | $43.61 | $43.61 | $40.77 | 0 |
2017-11-21 | $43.61 | $43.61 | $43.61 | $43.61 | $40.77 | 0 |
2017-11-20 | $43.61 | $43.61 | $43.61 | $43.61 | $40.77 | 0 |
2017-11-17 | $43.61 | $43.61 | $43.61 | $43.61 | $40.77 | 2,226 |
2017-11-16 | $43.61 | $43.61 | $43.61 | $43.61 | $40.77 | 0 |
2017-11-15 | $43.31 | $43.65 | $43.31 | $43.61 | $40.77 | 531 |
2017-11-14 | $44.50 | $44.50 | $44.50 | $44.50 | $41.61 | 0 |
2017-11-13 | $44.50 | $44.50 | $44.50 | $44.50 | $41.61 | 9,158 |
2017-11-10 | $44.50 | $44.50 | $44.50 | $44.50 | $41.61 | 100 |
2017-11-09 | $44.70 | $44.70 | $44.70 | $44.70 | $41.79 | 0 |
2017-11-08 | $44.70 | $44.70 | $44.70 | $44.70 | $41.79 | 100 |
2017-11-07 | $43.72 | $43.72 | $43.72 | $43.72 | $40.88 | 0 |
2017-11-06 | $43.72 | $43.72 | $43.72 | $43.72 | $40.88 | 99 |
2017-11-03 | $43.72 | $43.72 | $43.72 | $43.72 | $40.88 | 0 |
2017-11-02 | $43.72 | $43.72 | $43.72 | $43.72 | $40.88 | 0 |
2017-11-01 | $43.72 | $43.72 | $43.72 | $43.72 | $40.88 | 0 |
2017-10-31 | $43.72 | $43.72 | $43.72 | $43.72 | $40.88 | 0 |
2017-10-30 | $43.74 | $43.74 | $43.72 | $43.72 | $40.88 | 748 |
2017-10-27 | $45.13 | $45.13 | $45.13 | $45.13 | $42.19 | 0 |
2017-10-26 | $45.13 | $45.13 | $45.13 | $45.13 | $42.19 | 0 |
2017-10-25 | $45.13 | $45.13 | $45.13 | $45.13 | $42.19 | 0 |
2017-10-24 | $45.13 | $45.13 | $45.13 | $45.13 | $42.19 | 100 |
2017-10-23 | $45.97 | $45.97 | $45.97 | $45.97 | $42.98 | 0 |
2017-10-20 | $45.97 | $45.97 | $45.97 | $45.97 | $42.98 | 0 |
2017-10-19 | $45.97 | $45.97 | $45.97 | $45.97 | $42.98 | 0 |
2017-10-18 | $45.97 | $45.97 | $45.97 | $45.97 | $42.98 | 100 |
2017-10-17 | $45.65 | $45.65 | $45.65 | $45.65 | $42.68 | 100 |
2017-10-16 | $46.19 | $46.19 | $46.19 | $46.19 | $43.19 | 1,915 |
2017-10-13 | $46.36 | $46.36 | $46.36 | $46.36 | $43.34 | 0 |
2017-10-12 | $46.36 | $46.36 | $46.36 | $46.36 | $43.34 | 15 |
2017-10-11 | $46.45 | $46.45 | $46.36 | $46.36 | $43.34 | 1,000 |
2017-10-10 | $46.44 | $46.44 | $46.44 | $46.44 | $43.42 | 250 |
2017-10-09 | $43.78 | $43.78 | $43.70 | $43.71 | $40.87 | 1,800 |
2017-10-06 | $46.66 | $46.66 | $46.66 | $46.66 | $43.62 | 0 |
2017-10-05 | $46.66 | $46.66 | $46.66 | $46.66 | $43.62 | 0 |
2017-10-04 | $46.66 | $46.66 | $46.66 | $46.66 | $43.62 | 0 |
2017-10-03 | $46.66 | $46.66 | $46.66 | $46.66 | $43.62 | 100 |
2017-10-02 | $46.18 | $46.18 | $46.18 | $46.18 | $43.18 | 200 |
2017-09-29 | $46.00 | $46.00 | $46.00 | $46.00 | $43.01 | 85 |
2017-09-28 | $45.86 | $46.00 | $45.72 | $46.00 | $43.01 | 2,193 |
2017-09-27 | $45.57 | $45.57 | $45.57 | $45.57 | $42.61 | 110 |
2017-09-26 | $46.43 | $46.43 | $46.43 | $46.43 | $43.41 | 0 |
2017-09-25 | $46.43 | $46.43 | $46.40 | $46.43 | $43.41 | 790 |
2017-09-22 | $46.50 | $46.50 | $46.50 | $46.50 | $43.48 | 0 |
2017-09-21 | $46.54 | $46.54 | $46.50 | $46.50 | $43.48 | 607 |
2017-09-20 | $46.99 | $46.99 | $46.79 | $46.79 | $43.75 | 200 |
2017-09-19 | $45.18 | $45.36 | $45.18 | $45.36 | $42.41 | 224 |
2017-09-18 | $44.65 | $45.08 | $44.65 | $45.08 | $42.15 | 860 |
2017-09-15 | $44.66 | $44.66 | $44.66 | $44.66 | $41.75 | 100 |
2017-09-14 | $44.47 | $44.47 | $44.47 | $44.47 | $41.58 | 0 |
2017-09-13 | $44.47 | $44.47 | $44.47 | $44.47 | $41.58 | 0 |
2017-09-12 | $44.47 | $44.47 | $44.47 | $44.47 | $41.58 | 100 |
2017-09-11 | $43.94 | $43.94 | $43.94 | $43.94 | $41.08 | 80 |
2017-09-08 | $43.94 | $43.94 | $43.94 | $43.94 | $41.08 | 0 |
2017-09-07 | $43.79 | $43.79 | $43.79 | $43.79 | $40.94 | 61 |
2017-09-06 | $43.38 | $43.94 | $43.25 | $43.94 | $40.90 | 500 |
2017-09-05 | $42.98 | $42.98 | $42.98 | $42.98 | $40.01 | 0 |
2017-09-01 | $42.98 | $42.98 | $42.98 | $42.98 | $40.01 | 0 |
2017-08-31 | $43.20 | $43.32 | $42.98 | $42.98 | $40.01 | 500 |
2017-08-30 | $43.92 | $43.92 | $43.24 | $43.24 | $40.25 | 1,000 |
2017-08-29 | $40.92 | $42.32 | $40.92 | $42.32 | $39.39 | 400 |
2017-08-28 | $39.77 | $40.44 | $39.77 | $39.86 | $37.11 | 3,600 |
2017-08-25 | $35.27 | $35.27 | $35.27 | $35.27 | $32.83 | 0 |
2017-08-24 | $35.27 | $35.27 | $35.27 | $35.27 | $32.83 | 0 |
2017-08-23 | $35.27 | $35.27 | $35.27 | $35.27 | $32.83 | 0 |
2017-08-22 | $35.31 | $35.31 | $35.27 | $35.27 | $32.83 | 425 |
2017-08-21 | $35.08 | $35.08 | $35.08 | $35.08 | $32.66 | 0 |
2017-08-18 | $35.08 | $35.08 | $35.08 | $35.08 | $32.66 | 0 |
2017-08-17 | $35.08 | $35.08 | $35.08 | $35.08 | $32.66 | 200 |
2017-08-16 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-15 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-14 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-11 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-10 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-09 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-08 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 82 |
2017-08-07 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-04 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-03 | $35.57 | $35.57 | $35.57 | $35.57 | $33.11 | 0 |
2017-08-02 | $35.57 | $35.57 | $35.53 | $35.57 | $33.11 | 500 |
2017-08-01 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 0 |
2017-07-31 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 28,898 |
2017-07-28 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 0 |
2017-07-27 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 0 |
2017-07-26 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 0 |
2017-07-25 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 0 |
2017-07-24 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 0 |
2017-07-21 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 0 |
2017-07-20 | $37.28 | $37.28 | $37.28 | $37.28 | $34.70 | 100 |
2017-07-19 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-18 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 56 |
2017-07-17 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-14 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-13 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-12 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-11 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-10 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-07 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 0 |
2017-07-06 | $36.66 | $36.66 | $36.66 | $36.66 | $34.13 | 850 |
2017-07-05 | $36.67 | $36.67 | $36.67 | $36.67 | $34.14 | 0 |
2017-07-03 | $36.67 | $36.67 | $36.67 | $36.67 | $34.14 | 0 |
2017-06-30 | $36.67 | $36.67 | $36.67 | $36.67 | $34.14 | 5,802 |
2017-06-29 | $36.67 | $36.67 | $36.67 | $36.67 | $34.14 | 200 |
2017-06-28 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-27 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-26 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-23 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-22 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-21 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-20 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-19 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-16 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-15 | $34.84 | $34.84 | $34.84 | $34.84 | $32.43 | 0 |
2017-06-14 | $35.08 | $35.08 | $34.84 | $34.84 | $32.43 | 3,430 |
2017-06-13 | $34.88 | $34.88 | $34.88 | $34.88 | $32.47 | 270 |
2017-06-12 | $35.27 | $35.27 | $35.27 | $35.27 | $32.83 | 0 |
2017-06-09 | $35.27 | $35.27 | $35.27 | $35.27 | $32.83 | 100 |
2017-06-08 | $35.27 | $35.27 | $35.27 | $35.27 | $32.83 | 100 |
2017-06-07 | $35.27 | $35.27 | $35.27 | $35.27 | $32.83 | 100 |
2017-06-06 | $35.27 | $35.27 | $35.27 | $35.27 | $32.66 | 200 |
2017-06-05 | $35.27 | $35.27 | $35.27 | $35.27 | $32.66 | 100 |
2017-06-02 | $35.27 | $35.27 | $35.27 | $35.27 | $32.66 | 500 |
2017-06-01 | $35.27 | $35.27 | $35.27 | $35.27 | $32.66 | 100 |
2017-05-31 | $33.62 | $33.62 | $33.62 | $33.62 | $31.13 | 500 |
2017-05-30 | $33.85 | $33.86 | $33.62 | $33.62 | $31.13 | 800 |
2017-05-26 | $32.50 | $32.50 | $32.50 | $32.50 | $30.09 | 0 |
2017-05-25 | $32.50 | $32.50 | $32.50 | $32.50 | $30.09 | 500 |
2017-05-24 | $32.50 | $32.50 | $32.50 | $32.50 | $30.09 | 0 |
2017-05-23 | $32.50 | $32.50 | $32.50 | $32.50 | $30.09 | 500 |
2017-05-22 | $32.50 | $32.50 | $32.50 | $32.50 | $30.09 | 100 |
2017-05-19 | $33.88 | $33.88 | $33.88 | $33.88 | $31.37 | 800 |
2017-05-18 | $33.88 | $33.88 | $33.88 | $33.88 | $31.37 | 0 |
2017-05-17 | $33.88 | $33.88 | $33.88 | $33.88 | $31.37 | 2,100 |
2017-05-16 | $33.91 | $33.91 | $33.88 | $33.88 | $31.37 | 1,253 |
2017-05-15 | $34.81 | $34.81 | $34.81 | $34.81 | $32.23 | 100 |
2017-05-12 | $34.81 | $34.81 | $34.81 | $34.81 | $32.23 | 0 |
2017-05-11 | $34.81 | $34.81 | $34.81 | $34.81 | $32.23 | 0 |
2017-05-10 | $34.81 | $34.81 | $34.81 | $34.81 | $32.23 | 600 |
2017-05-09 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 79 |
2017-05-08 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 0 |
2017-05-05 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 0 |
2017-05-04 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 0 |
2017-05-03 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 0 |
2017-05-02 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 300 |
2017-05-01 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 0 |
2017-04-28 | $36.77 | $36.77 | $36.77 | $36.77 | $34.05 | 1,600 |
2017-04-27 | $36.36 | $36.82 | $36.36 | $36.77 | $34.05 | 4,000 |
2017-04-26 | $34.70 | $34.70 | $34.70 | $34.70 | $32.13 | 71 |
2017-04-25 | $34.70 | $34.70 | $34.70 | $34.70 | $32.13 | 1,800 |
2017-04-24 | $34.70 | $34.70 | $34.70 | $34.70 | $32.13 | 100 |
2017-04-21 | $34.70 | $34.70 | $34.70 | $34.70 | $32.13 | 100 |
2017-04-20 | $34.70 | $34.70 | $34.70 | $34.70 | $32.13 | 0 |
2017-04-19 | $34.70 | $34.70 | $34.70 | $34.70 | $32.13 | 0 |
2017-04-18 | $34.70 | $34.70 | $34.70 | $34.70 | $32.13 | 100 |
2017-04-17 | $34.45 | $34.70 | $34.45 | $34.70 | $32.13 | 500 |
2017-04-13 | $35.37 | $35.37 | $35.37 | $35.37 | $32.75 | 0 |
2017-04-12 | $35.37 | $35.37 | $35.37 | $35.37 | $32.75 | 75 |
2017-04-11 | $35.37 | $35.37 | $35.37 | $35.37 | $32.75 | 0 |
2017-04-10 | $35.37 | $35.37 | $35.37 | $35.37 | $32.75 | 90 |
2017-04-07 | $35.37 | $35.37 | $35.37 | $35.37 | $32.75 | 0 |
2017-04-06 | $35.37 | $35.37 | $35.37 | $35.37 | $32.75 | 0 |
2017-04-05 | $35.37 | $35.37 | $35.37 | $35.37 | $32.75 | 1,700 |
2017-04-04 | $35.00 | $35.00 | $35.00 | $35.00 | $32.41 | 100 |
2017-04-03 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 0 |
2017-03-31 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 0 |
2017-03-30 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 841 |
2017-03-29 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 1,600 |
2017-03-28 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 700 |
2017-03-27 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 0 |
2017-03-24 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 400 |
2017-03-23 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 200 |
2017-03-22 | $33.74 | $33.74 | $33.74 | $33.74 | $31.24 | 1,126 |
2017-03-21 | $34.31 | $34.31 | $34.31 | $34.31 | $31.77 | 200 |
2017-03-20 | $33.89 | $33.89 | $33.89 | $33.89 | $31.38 | 2,800 |
2017-03-17 | $34.07 | $34.07 | $34.07 | $34.07 | $31.55 | 677 |
2017-03-16 | $34.07 | $34.07 | $34.07 | $34.07 | $31.55 | 2,000 |
2017-03-15 | $33.99 | $33.99 | $33.90 | $33.90 | $31.39 | 1,450 |
2017-03-14 | $34.12 | $34.12 | $34.12 | $34.12 | $31.59 | 400 |
2017-03-13 | $34.12 | $34.12 | $34.12 | $34.12 | $31.59 | 2,200 |
2017-03-10 | $34.12 | $34.12 | $34.12 | $34.12 | $31.59 | 1,300 |
2017-03-09 | $33.65 | $33.65 | $33.65 | $33.65 | $31.16 | 3,336 |
2017-03-08 | $34.64 | $34.64 | $34.64 | $34.64 | $32.07 | 2,200 |
2017-03-07 | $34.64 | $34.64 | $34.64 | $34.64 | $31.90 | 1,200 |
2017-03-06 | $34.78 | $34.78 | $34.63 | $34.64 | $31.90 | 6,035 |
2017-03-03 | $35.25 | $35.25 | $35.25 | $35.25 | $32.46 | 500 |
2017-03-02 | $35.25 | $35.25 | $35.25 | $35.25 | $32.46 | 1,000 |
2017-03-01 | $35.25 | $35.25 | $35.25 | $35.25 | $32.46 | 100 |
2017-02-28 | $35.15 | $35.15 | $35.15 | $35.15 | $32.37 | 50 |
2017-02-27 | $35.15 | $35.15 | $35.15 | $35.15 | $32.37 | 100 |
2017-02-24 | $35.15 | $35.15 | $35.15 | $35.15 | $32.37 | 125 |
2017-02-23 | $36.03 | $36.03 | $36.03 | $36.03 | $33.18 | 0 |
2017-02-22 | $36.03 | $36.03 | $36.03 | $36.03 | $33.18 | 0 |
2017-02-21 | $36.03 | $36.03 | $36.03 | $36.03 | $33.18 | 0 |
2017-02-17 | $36.03 | $36.03 | $36.03 | $36.03 | $33.18 | 3,100 |
2017-02-16 | $36.03 | $36.03 | $36.03 | $36.03 | $33.18 | 1,100 |
2017-02-15 | $35.89 | $35.89 | $35.89 | $35.89 | $33.05 | 0 |
2017-02-14 | $35.89 | $35.89 | $35.89 | $35.89 | $33.05 | 200 |
2017-02-13 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 9 |
2017-02-10 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2017-02-09 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2017-02-08 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 8,000 |
2017-02-07 | $32.35 | $32.35 | $32.35 | $32.35 | $29.79 | 0 |
2017-02-06 | $32.34 | $32.35 | $32.34 | $32.35 | $29.79 | 722 |
2017-02-03 | $32.15 | $32.15 | $32.15 | $32.15 | $29.61 | 155 |
2017-02-02 | $31.98 | $31.98 | $31.96 | $31.98 | $29.45 | 8,010 |
2017-02-01 | $32.32 | $32.32 | $32.32 | $32.32 | $29.76 | 0 |
2017-01-31 | $32.60 | $32.60 | $32.32 | $32.32 | $29.76 | 2,889 |
2017-01-30 | $31.76 | $31.76 | $31.76 | $31.76 | $29.24 | 4,200 |
2017-01-27 | $31.76 | $31.76 | $31.76 | $31.76 | $29.24 | 17,100 |
2017-01-26 | $31.76 | $31.76 | $31.76 | $31.76 | $29.24 | 2,700 |
2017-01-25 | $31.54 | $31.54 | $31.54 | $31.54 | $29.05 | 5,250 |
2017-01-24 | $31.46 | $31.46 | $31.46 | $31.46 | $28.97 | 5,150 |
2017-01-23 | $31.99 | $31.99 | $31.99 | $31.99 | $29.46 | 3,200 |
2017-01-20 | $31.99 | $31.99 | $31.99 | $31.99 | $29.46 | 1,600 |
2017-01-19 | $31.99 | $31.99 | $31.99 | $31.99 | $29.46 | 5,000 |
2017-01-18 | $31.99 | $31.99 | $31.99 | $31.99 | $29.46 | 2,600 |
2017-01-17 | $32.00 | $32.00 | $31.99 | $31.99 | $29.46 | 1,615 |
2017-01-13 | $31.96 | $31.96 | $31.96 | $31.96 | $29.43 | 750 |
2017-01-12 | $31.41 | $31.41 | $31.41 | $31.41 | $28.93 | 0 |
2017-01-11 | $31.41 | $31.41 | $31.41 | $31.41 | $28.93 | 1,600 |
2017-01-10 | $31.41 | $31.41 | $31.41 | $31.41 | $28.93 | 0 |
2017-01-09 | $31.41 | $31.41 | $31.41 | $31.41 | $28.93 | 126 |
2017-01-06 | $31.55 | $31.55 | $31.55 | $31.55 | $29.05 | 2,300 |
2017-01-05 | $31.55 | $31.55 | $31.55 | $31.55 | $29.05 | 4,700 |
2017-01-04 | $31.55 | $31.55 | $31.55 | $31.55 | $29.05 | 1,400 |
2017-01-03 | $31.55 | $31.55 | $31.55 | $31.55 | $29.05 | 750 |
2016-12-30 | $31.30 | $31.30 | $31.30 | $31.30 | $28.82 | 0 |
2016-12-29 | $31.30 | $31.30 | $31.30 | $31.30 | $28.82 | 0 |
2016-12-28 | $31.30 | $31.30 | $31.30 | $31.30 | $28.82 | 10,120 |
2016-12-27 | $31.30 | $31.30 | $31.30 | $31.30 | $28.82 | 0 |
2016-12-23 | $31.30 | $31.30 | $31.30 | $31.30 | $28.82 | 2,500 |
2016-12-22 | $31.30 | $31.30 | $31.30 | $31.30 | $28.82 | 2,615 |
2016-12-21 | $32.17 | $32.17 | $32.17 | $32.17 | $29.62 | 0 |
2016-12-20 | $32.17 | $32.17 | $32.17 | $32.17 | $29.62 | 1,200 |
2016-12-19 | $32.17 | $32.17 | $32.17 | $32.17 | $29.62 | 0 |
2016-12-16 | $32.17 | $32.17 | $32.17 | $32.17 | $29.62 | 0 |
2016-12-15 | $32.40 | $32.40 | $32.17 | $32.17 | $29.62 | 990 |
2016-12-14 | $33.52 | $33.52 | $33.52 | $33.52 | $30.86 | 150 |
2016-12-13 | $32.85 | $32.85 | $32.85 | $32.85 | $30.25 | 0 |
2016-12-12 | $32.85 | $32.85 | $32.85 | $32.85 | $30.25 | 200 |
2016-12-09 | $32.85 | $32.85 | $32.85 | $32.85 | $30.25 | 33 |
2016-12-08 | $32.85 | $32.85 | $32.85 | $32.85 | $30.25 | 104 |
2016-12-07 | $32.89 | $32.89 | $32.89 | $32.89 | $30.29 | 0 |
2016-12-06 | $32.89 | $32.89 | $32.89 | $32.89 | $30.12 | 0 |
2016-12-05 | $32.89 | $32.89 | $32.89 | $32.89 | $30.12 | 10 |
2016-12-02 | $32.89 | $32.89 | $32.89 | $32.89 | $30.12 | 0 |
2016-12-01 | $32.89 | $32.89 | $32.89 | $32.89 | $30.12 | 125 |
2016-11-30 | $32.41 | $32.41 | $32.41 | $32.41 | $29.68 | 25,259 |
2016-11-29 | $31.17 | $31.17 | $31.17 | $31.17 | $28.55 | 0 |
2016-11-28 | $31.17 | $31.17 | $31.17 | $31.17 | $28.55 | 0 |
2016-11-25 | $31.17 | $31.17 | $31.17 | $31.17 | $28.55 | 0 |
2016-11-23 | $31.17 | $31.17 | $31.17 | $31.17 | $28.55 | 0 |
2016-11-22 | $31.17 | $31.17 | $31.17 | $31.17 | $28.55 | 0 |
2016-11-21 | $31.17 | $31.17 | $31.17 | $31.17 | $28.55 | 167 |
2016-11-18 | $31.17 | $31.17 | $31.17 | $31.17 | $28.55 | 104 |
2016-11-17 | $29.51 | $29.51 | $29.51 | $29.51 | $27.02 | 0 |
2016-11-16 | $29.51 | $29.51 | $29.51 | $29.51 | $27.02 | 0 |
2016-11-15 | $29.51 | $29.51 | $29.51 | $29.51 | $27.02 | 0 |
2016-11-14 | $29.51 | $29.51 | $29.51 | $29.51 | $27.02 | 0 |
2016-11-11 | $29.55 | $29.55 | $29.51 | $29.51 | $27.02 | 2,204 |
2016-11-10 | $29.91 | $29.91 | $29.91 | $29.91 | $27.39 | 12,600 |
2016-11-09 | $29.91 | $29.91 | $29.91 | $29.91 | $27.39 | 14,200 |
2016-11-08 | $29.92 | $29.92 | $29.90 | $29.91 | $27.39 | 14,880 |
2016-11-07 | $30.01 | $30.01 | $30.01 | $30.01 | $27.49 | 0 |
2016-11-04 | $30.01 | $30.01 | $30.01 | $30.01 | $27.49 | 0 |
2016-11-03 | $30.01 | $30.01 | $30.01 | $30.01 | $27.49 | 600 |
2016-11-02 | $29.65 | $29.65 | $29.65 | $29.65 | $27.16 | 3,000 |
2016-11-01 | $29.65 | $29.65 | $29.65 | $29.65 | $27.16 | 105 |
2016-10-31 | $30.15 | $30.15 | $30.15 | $30.15 | $27.62 | 500 |
2016-10-28 | $30.15 | $30.15 | $30.15 | $30.15 | $27.62 | 0 |
2016-10-27 | $30.15 | $30.15 | $30.15 | $30.15 | $27.62 | 0 |
2016-10-26 | $30.15 | $30.15 | $30.15 | $30.15 | $27.62 | 1,900 |
2016-10-25 | $30.15 | $30.15 | $30.15 | $30.15 | $27.62 | 0 |
2016-10-24 | $30.15 | $30.15 | $30.15 | $30.15 | $27.62 | 0 |
2016-10-21 | $30.20 | $30.20 | $30.15 | $30.15 | $27.62 | 1,650 |
2016-10-20 | $30.44 | $30.44 | $30.44 | $30.44 | $27.88 | 0 |
2016-10-19 | $30.44 | $30.44 | $30.44 | $30.44 | $27.88 | 0 |
2016-10-18 | $30.44 | $30.44 | $30.44 | $30.44 | $27.88 | 0 |
2016-10-17 | $30.44 | $30.44 | $30.44 | $30.44 | $27.88 | 498 |
2016-10-14 | $30.44 | $30.44 | $30.44 | $30.44 | $27.88 | 860 |
2016-10-13 | $30.46 | $30.46 | $30.46 | $30.46 | $27.90 | 0 |
2016-10-12 | $30.46 | $30.46 | $30.46 | $30.46 | $27.90 | 25 |
2016-10-11 | $30.46 | $30.46 | $30.46 | $30.46 | $27.90 | 1,800 |
2016-10-10 | $30.46 | $30.46 | $30.46 | $30.46 | $27.90 | 0 |
2016-10-07 | $30.46 | $30.46 | $30.46 | $30.46 | $27.90 | 3,000 |
2016-10-06 | $30.44 | $30.46 | $30.44 | $30.46 | $27.90 | 2,200 |
2016-10-05 | $29.86 | $29.86 | $29.86 | $29.86 | $27.35 | 200 |
2016-10-04 | $29.86 | $29.86 | $29.86 | $29.86 | $27.35 | 0 |
2016-10-03 | $29.86 | $29.86 | $29.86 | $29.86 | $27.35 | 0 |
2016-09-30 | $29.86 | $29.86 | $29.86 | $29.86 | $27.35 | 100 |
2016-09-29 | $29.07 | $29.07 | $29.07 | $29.07 | $26.62 | 0 |
2016-09-28 | $29.07 | $29.07 | $29.07 | $29.07 | $26.62 | 0 |
2016-09-27 | $29.12 | $29.13 | $29.07 | $29.07 | $26.62 | 5,719 |
2016-09-26 | $30.01 | $30.01 | $30.01 | $30.01 | $27.49 | 0 |
2016-09-23 | $30.01 | $30.01 | $30.01 | $30.01 | $27.49 | 0 |
2016-09-22 | $30.00 | $30.01 | $30.00 | $30.01 | $27.49 | 18,380 |
2016-09-21 | $29.63 | $29.63 | $29.63 | $29.63 | $27.14 | 100 |
2016-09-20 | $29.13 | $29.13 | $29.13 | $29.13 | $26.68 | 0 |
2016-09-19 | $29.13 | $29.13 | $29.13 | $29.13 | $26.68 | 0 |
2016-09-16 | $29.13 | $29.13 | $29.13 | $29.13 | $26.68 | 0 |
2016-09-15 | $29.13 | $29.13 | $29.13 | $29.13 | $26.68 | 400 |
2016-09-14 | $28.75 | $28.75 | $28.75 | $28.75 | $26.33 | 0 |
2016-09-13 | $28.75 | $28.75 | $28.75 | $28.75 | $26.33 | 0 |
2016-09-12 | $28.75 | $28.75 | $28.75 | $28.75 | $26.33 | 400 |
2016-09-09 | $30.39 | $30.39 | $30.39 | $30.39 | $27.84 | 0 |
2016-09-08 | $30.39 | $30.39 | $30.39 | $30.39 | $27.84 | 0 |
2016-09-07 | $30.39 | $30.39 | $30.39 | $30.39 | $27.84 | 350 |
2016-09-06 | $31.12 | $31.12 | $31.12 | $31.12 | $28.33 | 100 |
2016-09-02 | $30.82 | $30.82 | $30.74 | $30.74 | $27.99 | 600 |
2016-09-01 | $30.31 | $30.67 | $30.31 | $30.66 | $27.92 | 3,000 |
2016-08-31 | $30.22 | $30.22 | $30.22 | $30.22 | $27.52 | 0 |
2016-08-30 | $30.22 | $30.22 | $30.22 | $30.22 | $27.52 | 0 |
2016-08-29 | $30.22 | $30.22 | $30.22 | $30.22 | $27.52 | 0 |
2016-08-26 | $30.22 | $30.22 | $30.22 | $30.22 | $27.52 | 0 |
2016-08-25 | $30.22 | $30.22 | $30.22 | $30.22 | $27.52 | 0 |
2016-08-24 | $30.22 | $30.22 | $30.22 | $30.22 | $27.52 | 0 |
2016-08-23 | $30.38 | $30.38 | $30.22 | $30.22 | $27.52 | 705 |
2016-08-22 | $30.44 | $30.44 | $30.44 | $30.44 | $27.72 | 0 |
2016-08-19 | $30.44 | $30.44 | $30.44 | $30.44 | $27.72 | 2,000 |
2016-08-18 | $30.92 | $30.92 | $30.92 | $30.92 | $28.15 | 0 |
2016-08-17 | $30.92 | $30.92 | $30.92 | $30.92 | $28.15 | 0 |
2016-08-16 | $30.92 | $30.92 | $30.92 | $30.92 | $28.15 | 0 |
2016-08-15 | $30.89 | $31.07 | $30.89 | $30.92 | $28.15 | 7,825 |
2016-08-12 | $30.45 | $30.45 | $30.45 | $30.45 | $27.72 | 0 |
2016-08-11 | $30.45 | $30.45 | $30.45 | $30.45 | $27.72 | 3,571 |
2016-08-10 | $29.52 | $29.52 | $29.52 | $29.52 | $26.88 | 318 |
2016-08-09 | $29.52 | $29.52 | $29.52 | $29.52 | $26.88 | 0 |
2016-08-08 | $29.52 | $29.52 | $29.52 | $29.52 | $26.88 | 7,810 |
2016-08-05 | $29.52 | $29.52 | $29.52 | $29.52 | $26.88 | 0 |
2016-08-04 | $29.52 | $29.52 | $29.52 | $29.52 | $26.88 | 0 |
2016-08-03 | $29.52 | $29.52 | $29.52 | $29.52 | $26.88 | 150 |
2016-08-02 | $30.27 | $30.27 | $30.27 | $30.27 | $27.56 | 0 |
2016-08-01 | $30.27 | $30.27 | $30.27 | $30.27 | $27.56 | 0 |
2016-07-29 | $30.27 | $30.27 | $30.27 | $30.27 | $27.56 | 100 |
2016-07-28 | $29.38 | $29.38 | $29.38 | $29.38 | $26.75 | 3,300 |
2016-07-27 | $29.66 | $29.66 | $29.38 | $29.38 | $26.75 | 1,100 |
2016-07-26 | $29.59 | $29.59 | $29.59 | $29.59 | $26.94 | 0 |
2016-07-25 | $29.64 | $29.64 | $29.59 | $29.59 | $26.94 | 8,800 |
2016-07-22 | $30.49 | $30.49 | $30.49 | $30.49 | $27.76 | 0 |
2016-07-21 | $30.49 | $30.49 | $30.49 | $30.49 | $27.76 | 0 |
2016-07-20 | $30.49 | $30.49 | $30.49 | $30.49 | $27.76 | 0 |
2016-07-19 | $30.49 | $30.49 | $30.49 | $30.49 | $27.76 | 200 |
2016-07-18 | $30.84 | $30.84 | $30.84 | $30.84 | $28.08 | 300 |
2016-07-15 | $30.38 | $30.38 | $30.38 | $30.38 | $27.66 | 0 |
2016-07-14 | $30.38 | $30.38 | $30.38 | $30.38 | $27.66 | 0 |
2016-07-13 | $30.38 | $30.38 | $30.38 | $30.38 | $27.66 | 100 |
2016-07-12 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-07-11 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-07-08 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 900 |
2016-07-07 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-07-06 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 2,100 |
2016-07-05 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 1,720 |
2016-07-01 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-30 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-29 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-28 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-27 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-24 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-23 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-22 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-21 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-20 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-17 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 3,600 |
2016-06-16 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-15 | $28.26 | $28.26 | $28.26 | $28.26 | $25.73 | 0 |
2016-06-14 | $28.25 | $28.26 | $28.25 | $28.26 | $25.73 | 1,000 |
2016-06-13 | $28.25 | $29.39 | $28.25 | $29.39 | $26.76 | 0 |
2016-06-10 | $29.39 | $29.39 | $29.39 | $29.39 | $26.76 | 0 |
2016-06-09 | $29.39 | $29.39 | $29.39 | $29.39 | $26.76 | 100 |
2016-06-08 | $28.23 | $28.23 | $28.23 | $28.23 | $25.70 | 0 |
2016-06-07 | $28.23 | $28.23 | $28.23 | $28.23 | $25.54 | 0 |
2016-06-06 | $28.23 | $28.23 | $28.23 | $28.23 | $25.54 | 0 |
2016-06-03 | $28.23 | $28.23 | $28.23 | $28.23 | $25.54 | 0 |
2016-06-02 | $28.23 | $28.23 | $28.23 | $28.23 | $25.54 | 0 |
2016-06-01 | $28.23 | $28.23 | $28.23 | $28.23 | $25.54 | 335 |
2016-05-31 | $28.21 | $28.21 | $28.21 | $28.21 | $25.52 | 400 |
2016-05-27 | $28.21 | $28.21 | $28.21 | $28.21 | $25.52 | 0 |
2016-05-26 | $28.24 | $28.24 | $28.21 | $28.21 | $25.52 | 505 |
2016-05-25 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 0 |
2016-05-24 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 0 |
2016-05-23 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 0 |
2016-05-20 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 0 |
2016-05-19 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 0 |
2016-05-18 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 3,600 |
2016-05-17 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 0 |
2016-05-16 | $28.57 | $28.57 | $28.57 | $28.57 | $25.85 | 0 |
2016-05-13 | $28.59 | $28.62 | $28.57 | $28.57 | $25.85 | 445 |
2016-05-12 | $28.80 | $28.80 | $28.80 | $28.80 | $26.06 | 0 |
2016-05-11 | $28.80 | $28.80 | $28.80 | $28.80 | $26.06 | 0 |
2016-05-10 | $28.90 | $28.90 | $28.80 | $28.80 | $26.06 | 1,500 |
2016-05-09 | $29.74 | $29.74 | $29.74 | $29.74 | $26.90 | 0 |
2016-05-06 | $29.74 | $29.74 | $29.74 | $29.74 | $26.90 | 0 |
2016-05-05 | $29.74 | $29.74 | $29.74 | $29.74 | $26.90 | 0 |
2016-05-04 | $29.74 | $29.74 | $29.74 | $29.74 | $26.90 | 0 |
2016-05-03 | $29.54 | $29.74 | $29.54 | $29.74 | $26.90 | 1,715 |
2016-05-02 | $30.03 | $30.03 | $30.03 | $30.03 | $27.17 | 0 |
2016-04-29 | $30.03 | $30.03 | $30.03 | $30.03 | $27.17 | 150 |
2016-04-28 | $30.18 | $30.18 | $30.17 | $30.17 | $27.29 | 1,075 |
2016-04-27 | $28.84 | $30.25 | $28.84 | $29.67 | $26.84 | 45,930 |
2016-04-26 | $27.75 | $27.75 | $27.75 | $27.75 | $25.11 | 0 |
2016-04-25 | $27.66 | $27.75 | $27.66 | $27.75 | $25.11 | 1,235 |
2016-04-22 | $27.73 | $27.73 | $27.73 | $27.73 | $25.08 | 0 |
2016-04-21 | $27.73 | $27.73 | $27.73 | $27.73 | $25.08 | 0 |
2016-04-20 | $27.73 | $27.73 | $27.73 | $27.73 | $25.08 | 100 |
2016-04-19 | $26.81 | $26.81 | $26.81 | $26.81 | $24.25 | 0 |
2016-04-18 | $26.81 | $26.81 | $26.81 | $26.81 | $24.25 | 0 |
2016-04-15 | $26.84 | $26.84 | $26.81 | $26.81 | $24.25 | 1,850 |
2016-04-14 | $26.49 | $27.00 | $26.49 | $27.00 | $24.43 | 1,940 |
2016-04-13 | $25.75 | $25.75 | $25.75 | $25.75 | $23.30 | 0 |
2016-04-12 | $25.75 | $25.75 | $25.75 | $25.75 | $23.30 | 2,600 |
2016-04-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.30 | 50 |
2016-04-08 | $25.90 | $25.90 | $25.70 | $25.75 | $23.30 | 1,188 |
2016-04-07 | $25.47 | $25.47 | $25.47 | $25.47 | $23.04 | 476 |
2016-04-06 | $25.43 | $25.43 | $25.43 | $25.43 | $23.01 | 0 |
2016-04-05 | $25.43 | $25.43 | $25.43 | $25.43 | $23.01 | 100 |
2016-04-04 | $26.26 | $26.26 | $26.26 | $26.26 | $23.75 | 0 |
2016-04-01 | $26.26 | $26.26 | $26.26 | $26.26 | $23.75 | 2,400 |
2016-03-31 | $26.00 | $26.26 | $26.00 | $26.26 | $23.75 | 1,400 |
2016-03-30 | $26.00 | $26.00 | $25.71 | $25.71 | $23.26 | 2,585 |
2016-03-29 | $25.26 | $25.26 | $25.26 | $25.26 | $22.85 | 0 |
2016-03-28 | $25.26 | $25.26 | $25.26 | $25.26 | $22.85 | 3,050 |
2016-03-24 | $25.40 | $25.40 | $25.40 | $25.40 | $22.98 | 0 |
2016-03-23 | $25.54 | $25.54 | $25.40 | $25.40 | $22.98 | 321 |
2016-03-22 | $23.93 | $23.93 | $23.93 | $23.93 | $21.65 | 0 |
2016-03-21 | $23.93 | $23.93 | $23.93 | $23.93 | $21.65 | 0 |
2016-03-18 | $23.93 | $23.93 | $23.93 | $23.93 | $21.65 | 0 |
2016-03-17 | $23.93 | $23.93 | $23.93 | $23.93 | $21.65 | 0 |
2016-03-16 | $23.93 | $23.93 | $23.93 | $23.93 | $21.65 | 100 |
2016-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $22.17 | 0 |
2016-03-14 | $24.43 | $24.50 | $24.43 | $24.50 | $22.17 | 2,041 |
2016-03-11 | $24.61 | $24.61 | $24.61 | $24.61 | $22.26 | 4,000 |
2016-03-10 | $24.61 | $24.61 | $24.61 | $24.61 | $22.26 | 0 |
2016-03-09 | $24.66 | $24.66 | $24.61 | $24.61 | $22.26 | 200 |
2016-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.71 | 865 |
2016-03-07 | $24.81 | $24.81 | $24.78 | $24.78 | $22.25 | 700 |
2016-03-04 | $23.99 | $24.03 | $23.99 | $24.03 | $21.58 | 224 |
2016-03-03 | $23.66 | $23.66 | $23.66 | $23.66 | $21.25 | 6,550 |
2016-03-02 | $23.62 | $23.62 | $23.62 | $23.62 | $21.21 | 7,740 |
2016-03-01 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 275 |
2016-02-29 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 0 |
2016-02-26 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 0 |
2016-02-25 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 0 |
2016-02-24 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 0 |
2016-02-23 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 2,500 |
2016-02-22 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 0 |
2016-02-19 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 0 |
2016-02-18 | $22.61 | $22.61 | $22.61 | $22.61 | $20.31 | 715 |
2016-02-17 | $20.99 | $20.99 | $20.99 | $20.99 | $18.85 | 0 |
2016-02-16 | $20.99 | $20.99 | $20.99 | $20.99 | $18.85 | 200 |
2016-02-12 | $20.50 | $20.50 | $20.26 | $20.26 | $18.19 | 500 |
2016-02-11 | $20.32 | $20.32 | $20.32 | $20.32 | $18.25 | 100 |
2016-02-10 | $21.64 | $21.64 | $21.64 | $21.64 | $19.43 | 2,120 |
2016-02-09 | $20.87 | $20.98 | $20.87 | $20.98 | $18.84 | 300 |
2016-02-08 | $19.89 | $19.89 | $19.89 | $19.89 | $17.86 | 0 |
2016-02-05 | $19.89 | $19.89 | $19.89 | $19.89 | $17.86 | 0 |
2016-02-04 | $19.89 | $19.89 | $19.89 | $19.89 | $17.86 | 0 |
2016-02-03 | $19.89 | $19.89 | $19.89 | $19.89 | $17.86 | 140 |
2016-02-02 | $20.01 | $20.01 | $20.01 | $20.01 | $17.97 | 240 |
2016-02-01 | $20.29 | $20.29 | $20.29 | $20.29 | $18.22 | 0 |
2016-01-29 | $20.30 | $20.30 | $20.29 | $20.29 | $18.22 | 344 |
2016-01-28 | $20.29 | $20.29 | $20.29 | $20.29 | $18.22 | 0 |
2016-01-27 | $20.29 | $20.29 | $20.29 | $20.29 | $18.22 | 100 |
2016-01-26 | $20.05 | $20.05 | $20.05 | $20.05 | $18.00 | 200 |
2016-01-25 | $19.85 | $19.85 | $19.85 | $19.85 | $17.82 | 500 |
2016-01-22 | $19.69 | $19.69 | $19.69 | $19.69 | $17.68 | 1,600 |
2016-01-21 | $19.69 | $19.77 | $19.67 | $19.69 | $17.68 | 3,063 |
2016-01-20 | $19.48 | $19.48 | $19.48 | $19.48 | $17.49 | 2,500 |
2016-01-19 | $20.20 | $20.20 | $20.20 | $20.20 | $18.14 | 3,439 |
2016-01-15 | $20.51 | $20.51 | $20.51 | $20.51 | $18.42 | 0 |
2016-01-14 | $20.51 | $20.51 | $20.51 | $20.51 | $18.42 | 1,350 |
2016-01-13 | $21.76 | $21.76 | $21.76 | $21.76 | $19.54 | 500 |
2016-01-12 | $20.98 | $21.54 | $20.97 | $21.54 | $19.34 | 800 |
2016-01-11 | $21.56 | $21.56 | $21.56 | $21.56 | $19.36 | 0 |
2016-01-08 | $21.56 | $21.56 | $21.56 | $21.56 | $19.36 | 1,012 |
2016-01-07 | $21.56 | $21.56 | $21.56 | $21.56 | $19.36 | 0 |
2016-01-06 | $21.56 | $21.56 | $21.56 | $21.56 | $19.36 | 500 |
2016-01-05 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 0 |
2016-01-04 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 0 |
2015-12-31 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 0 |
2015-12-30 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 0 |
2015-12-29 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 5,100 |
2015-12-28 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 0 |
2015-12-24 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 3,100 |
2015-12-23 | $23.11 | $23.11 | $23.11 | $23.11 | $20.75 | 200 |
2015-12-22 | $22.50 | $22.50 | $22.50 | $22.50 | $20.20 | 400 |
2015-12-21 | $22.45 | $22.50 | $22.27 | $22.50 | $20.20 | 400 |
2015-12-18 | $21.59 | $21.59 | $21.59 | $21.59 | $19.39 | 1,200 |
2015-12-17 | $21.59 | $21.59 | $21.59 | $21.59 | $19.39 | 1,400 |
2015-12-16 | $21.59 | $21.59 | $21.59 | $21.59 | $19.39 | 0 |
2015-12-15 | $21.59 | $21.59 | $21.59 | $21.59 | $19.39 | 1,552 |
2015-12-14 | $21.64 | $21.64 | $21.59 | $21.59 | $19.39 | 1,552 |
2015-12-11 | $22.17 | $22.17 | $22.17 | $22.17 | $19.91 | 0 |
2015-12-10 | $22.17 | $22.17 | $22.17 | $22.17 | $19.91 | 100 |
2015-12-09 | $21.95 | $21.95 | $21.95 | $21.95 | $19.71 | 450 |
2015-12-08 | $22.87 | $22.87 | $22.87 | $22.87 | $20.54 | 0 |
2015-12-07 | $23.00 | $23.00 | $23.00 | $23.00 | $20.50 | 423 |
2015-12-04 | $23.00 | $23.00 | $23.00 | $23.00 | $20.50 | 423 |
2015-12-03 | $23.36 | $23.36 | $23.05 | $23.05 | $20.55 | 1,450 |
2015-12-02 | $23.36 | $23.37 | $23.36 | $23.37 | $20.83 | 252 |
2015-12-01 | $23.24 | $23.34 | $23.24 | $23.33 | $20.79 | 800 |
2015-11-30 | $23.25 | $23.30 | $23.25 | $23.30 | $20.77 | 900 |
2015-11-27 | $23.72 | $23.72 | $23.72 | $23.72 | $21.14 | 0 |
2015-11-25 | $23.37 | $23.72 | $23.37 | $23.72 | $21.14 | 1,500 |
2015-11-24 | $23.58 | $23.58 | $23.58 | $23.58 | $21.02 | 500 |
2015-11-23 | $23.48 | $23.48 | $23.48 | $23.48 | $20.93 | 400 |
2015-11-20 | $23.50 | $23.50 | $23.48 | $23.48 | $20.93 | 400 |
2015-11-19 | $23.97 | $23.97 | $23.97 | $23.97 | $21.37 | 0 |
2015-11-18 | $23.97 | $23.97 | $23.97 | $23.97 | $21.37 | 600 |
2015-11-17 | $23.93 | $23.93 | $23.92 | $23.92 | $21.32 | 903 |
2015-11-16 | $23.81 | $24.01 | $23.81 | $24.01 | $21.40 | 200 |
2015-11-13 | $23.06 | $23.07 | $22.78 | $22.83 | $20.35 | 11,725 |
2015-11-12 | $23.34 | $23.34 | $23.34 | $23.34 | $20.80 | 100 |
2015-11-11 | $24.16 | $24.16 | $24.16 | $24.16 | $21.53 | 100 |
2015-11-10 | $24.57 | $24.57 | $24.57 | $24.57 | $21.90 | 0 |
2015-11-09 | $24.57 | $24.57 | $24.57 | $24.57 | $21.90 | 0 |
2015-11-06 | $24.57 | $24.57 | $24.57 | $24.57 | $21.90 | 0 |
2015-11-05 | $24.57 | $24.57 | $24.57 | $24.57 | $21.90 | 200 |
2015-11-04 | $25.18 | $25.18 | $25.18 | $25.18 | $22.44 | 20,800 |
2015-11-03 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 0 |
2015-11-02 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 0 |
2015-10-30 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 0 |
2015-10-29 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 0 |
2015-10-28 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 0 |
2015-10-27 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 0 |
2015-10-26 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 0 |
2015-10-23 | $25.30 | $25.55 | $25.30 | $25.40 | $22.64 | 12,475 |
2015-10-22 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-21 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-20 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-19 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-16 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-15 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-14 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-13 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-12 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-09 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-08 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-07 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 1,600 |
2015-10-06 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-05 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-10-02 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 3,600 |
2015-10-01 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-30 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 1,900 |
2015-09-29 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 2,600 |
2015-09-28 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-25 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-24 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-23 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-22 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-21 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-18 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-17 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-16 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 1 |
2015-09-15 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-14 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-11 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-10 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 0 |
2015-09-09 | $25.67 | $25.67 | $25.67 | $25.67 | $22.88 | 200 |
2015-09-08 | $25.70 | $25.70 | $25.70 | $25.70 | $22.76 | 1,000 |
2015-09-04 | $26.76 | $26.76 | $26.76 | $26.76 | $23.70 | 0 |
2015-09-03 | $26.76 | $26.76 | $26.76 | $26.76 | $23.70 | 0 |
2015-09-02 | $26.76 | $26.76 | $26.76 | $26.76 | $23.70 | 0 |
2015-09-01 | $26.76 | $26.76 | $26.76 | $26.76 | $23.70 | 0 |
2015-08-31 | $26.76 | $26.76 | $26.76 | $26.76 | $23.70 | 1,870 |
2015-08-28 | $26.76 | $26.76 | $26.76 | $26.76 | $23.70 | 0 |
2015-08-27 | $26.76 | $26.76 | $26.76 | $26.76 | $23.70 | 100 |
2015-08-26 | $26.05 | $26.05 | $26.05 | $26.05 | $23.07 | 0 |
2015-08-25 | $26.31 | $26.31 | $26.05 | $26.05 | $23.07 | 250 |
2015-08-24 | $24.60 | $24.60 | $24.60 | $24.60 | $21.79 | 149 |
2015-08-21 | $28.21 | $28.21 | $28.12 | $28.12 | $24.90 | 20 |
2015-08-20 | $28.21 | $28.21 | $28.12 | $28.12 | $24.90 | 0 |
2015-08-19 | $28.21 | $28.21 | $28.12 | $28.12 | $24.90 | 0 |
2015-08-18 | $28.21 | $28.21 | $28.12 | $28.12 | $24.90 | 0 |
2015-08-17 | $28.21 | $28.21 | $28.12 | $28.12 | $24.90 | 628 |
2015-08-14 | $28.24 | $28.24 | $28.24 | $28.24 | $25.01 | 1,310 |
2015-08-13 | $27.75 | $27.75 | $27.75 | $27.75 | $24.57 | 0 |
2015-08-12 | $27.75 | $27.75 | $27.75 | $27.75 | $24.57 | 0 |
2015-08-11 | $27.75 | $27.75 | $27.75 | $27.75 | $24.57 | 0 |
2015-08-10 | $27.75 | $27.75 | $27.75 | $27.75 | $24.57 | 0 |
2015-08-07 | $27.75 | $27.75 | $27.75 | $27.75 | $24.57 | 1,800 |
2015-08-06 | $27.81 | $28.08 | $27.81 | $28.08 | $24.86 | 200 |
2015-08-05 | $27.48 | $27.48 | $27.48 | $27.48 | $24.33 | 0 |
2015-08-04 | $27.48 | $27.48 | $27.48 | $27.48 | $24.33 | 500 |
2015-08-03 | $27.95 | $27.95 | $27.95 | $27.95 | $24.75 | 0 |
2015-07-31 | $28.42 | $28.42 | $27.95 | $27.95 | $24.74 | 1,048 |
2015-07-30 | $24.76 | $24.76 | $24.76 | $24.76 | $21.92 | 0 |
2015-07-29 | $24.76 | $24.76 | $24.76 | $24.76 | $21.92 | 0 |
2015-07-28 | $24.76 | $24.76 | $24.76 | $24.76 | $21.92 | 100 |
2015-07-27 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-24 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-23 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-22 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-21 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-20 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-17 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-16 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-15 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 0 |
2015-07-14 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 100 |
2015-07-13 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-07-10 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 454 |
2015-07-09 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-07-08 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-07-07 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-07-06 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-07-02 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-07-01 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-06-30 | $25.05 | $25.05 | $25.05 | $25.05 | $22.18 | 881 |
2015-06-29 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-06-26 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 1,800 |
2015-06-25 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-06-24 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-06-23 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 0 |
2015-06-22 | $25.28 | $25.28 | $25.28 | $25.28 | $22.38 | 100 |
2015-06-19 | $25.44 | $25.44 | $25.44 | $25.44 | $22.53 | 0 |
2015-06-18 | $25.49 | $25.49 | $25.44 | $25.44 | $22.53 | 580 |
2015-06-17 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 0 |
2015-06-16 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 0 |
2015-06-15 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 400 |
2015-06-12 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 0 |
2015-06-11 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 0 |
2015-06-10 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 0 |
2015-06-09 | $25.01 | $25.01 | $25.01 | $25.01 | $22.15 | 0 |
2015-06-08 | $25.01 | $25.01 | $25.01 | $25.01 | $22.00 | 0 |
2015-06-05 | $25.01 | $25.01 | $25.01 | $25.01 | $22.00 | 250 |
2015-06-04 | $25.13 | $25.13 | $25.13 | $25.13 | $22.11 | 0 |
2015-06-03 | $25.13 | $25.13 | $25.13 | $25.13 | $22.11 | 0 |
2015-06-02 | $25.13 | $25.13 | $25.13 | $25.13 | $22.11 | 0 |
2015-06-01 | $25.13 | $25.13 | $25.13 | $25.13 | $22.11 | 280 |
2015-05-29 | $26.22 | $26.22 | $26.22 | $26.22 | $23.06 | 4,600 |
2015-05-28 | $26.22 | $26.22 | $26.22 | $26.22 | $23.06 | 0 |
2015-05-27 | $26.22 | $26.22 | $26.22 | $26.22 | $23.06 | 0 |
2015-05-26 | $26.22 | $26.22 | $26.22 | $26.22 | $23.06 | 0 |
2015-05-22 | $26.22 | $26.22 | $26.22 | $26.22 | $23.06 | 0 |
2015-05-21 | $26.22 | $26.22 | $26.22 | $26.22 | $23.06 | 0 |
Toromont Industries Ltd (TMTNF) News Headlines
Recent Toromont Industries Ltd (TMTNF) News
Similar Companies to Toromont Industries Ltd (TMTNF) 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 | -- | -- | -- |