Cardtronics plc - Class A (CATM) Exchange: NASDAQ

Data as of March 29, 2024

$39.01 ($0.00) 0.00%

Cardtronics plc - Class A - Daily Information
Click for more stock information on Cardtronics plc - Class A.
Daily Information Data
Date March 29, 2024
Open $39.01
Previous Close $39.01
High $39.01
Low $39.01
Adjusted Open $39.01
Previous Adjusted Close $39.01
Adjusted High $39.01
Adjusted Low $39.01

About Cardtronics plc - Class A (CATM)

Cardtronics plc - Class A (CATM) is a British-based ATM operator and financial services provider. Established in 1996, it is now the world's largest non-bank ATM operator based on fee income and the third largest based on number of ATMs. The company is headquartered in Houston, Texas, and has more than 5,000 employees located in more than 11 countries. Cardtronics plc - Class A has deployed and managed more than 250,000 ATMs and provides a range of services to financial institutions and retail customers, including cash management, network operations and analytics services. The company has experienced rapid growth and financial success since its inception, expanding enormously and becoming the largest unbiased ATM operator in the world by revenue. Cardtronics plc - Class A's ATM network covers 43 countries and is the largest in any one country in the UK, the US and Canada, and is regularly expanding in Europe.

Historical Stock Data for Cardtronics plc - Class A (CATM)

Date Open High Low Close Adj.Close Volume
2021-06-21 $39.01 $39.01 $39.01 $39.01 $39.01 0
2021-06-18 $38.97 $39.01 $38.97 $39.01 $39.01 584,087
2021-06-17 $38.98 $39.00 $38.96 $38.98 $38.98 395,491
2021-06-16 $38.99 $38.99 $38.98 $38.98 $38.98 216,733
2021-06-15 $38.95 $39.02 $38.85 $39.02 $39.02 703,916
2021-06-14 $38.97 $38.97 $38.93 $38.95 $38.95 323,026
2021-06-11 $38.95 $38.95 $38.94 $38.95 $38.95 365,079
2021-06-10 $38.95 $38.95 $38.93 $38.93 $38.93 229,397
2021-06-09 $38.96 $38.96 $38.93 $38.95 $38.95 181,395
2021-06-08 $38.92 $38.97 $38.92 $38.97 $38.97 316,914
2021-06-07 $38.92 $38.95 $38.92 $38.93 $38.93 261,222
2021-06-04 $38.98 $38.98 $38.92 $38.93 $38.93 326,246
2021-06-03 $38.93 $38.96 $38.92 $38.93 $38.93 491,326
2021-06-02 $38.95 $38.96 $38.92 $38.94 $38.94 475,767
2021-06-01 $38.94 $38.95 $38.92 $38.92 $38.92 420,427
2021-05-28 $38.93 $38.93 $38.92 $38.93 $38.93 394,281
2021-05-27 $38.95 $38.95 $38.86 $38.87 $38.87 835,243
2021-05-26 $38.88 $38.90 $38.86 $38.86 $38.86 241,760
2021-05-25 $38.92 $38.92 $38.84 $38.85 $38.85 382,507
2021-05-24 $38.94 $38.94 $38.89 $38.89 $38.89 317,386
2021-05-21 $38.95 $38.95 $38.90 $38.91 $38.91 432,730
2021-05-20 $38.88 $38.90 $38.88 $38.89 $38.89 401,541
2021-05-19 $38.88 $38.91 $38.87 $38.89 $38.89 615,258
2021-05-18 $38.90 $38.92 $38.88 $38.89 $38.89 362,520
2021-05-17 $38.91 $38.92 $38.90 $38.90 $38.90 487,675
2021-05-14 $38.92 $38.92 $38.90 $38.91 $38.91 266,976
2021-05-13 $38.90 $38.92 $38.89 $38.89 $38.89 361,384
2021-05-12 $38.89 $38.94 $38.88 $38.90 $38.90 629,696
2021-05-11 $38.85 $38.94 $38.85 $38.91 $38.91 847,136
2021-05-10 $38.95 $38.95 $38.87 $38.87 $38.87 1,065,809
2021-05-07 $38.90 $38.97 $38.87 $38.88 $38.88 962,615
2021-05-06 $38.90 $38.99 $38.88 $38.89 $38.89 978,247
2021-05-05 $38.89 $38.93 $38.87 $38.89 $38.89 957,561
2021-05-04 $38.89 $38.95 $38.87 $38.88 $38.88 686,423
2021-05-03 $38.87 $38.90 $38.85 $38.86 $38.86 425,646
2021-04-30 $38.84 $38.91 $38.81 $38.84 $38.84 756,814
2021-04-29 $38.87 $38.94 $38.83 $38.90 $38.90 382,571
2021-04-28 $38.80 $38.85 $38.80 $38.83 $38.83 255,561
2021-04-27 $38.85 $38.89 $38.83 $38.83 $38.83 522,748
2021-04-26 $38.87 $38.95 $38.81 $38.82 $38.82 478,657
2021-04-23 $38.83 $38.85 $38.81 $38.81 $38.81 865,323
2021-04-22 $38.83 $38.88 $38.81 $38.84 $38.84 747,965
2021-04-21 $38.87 $38.90 $38.82 $38.83 $38.83 304,112
2021-04-20 $38.81 $38.85 $38.80 $38.83 $38.83 533,730
2021-04-19 $38.81 $38.88 $38.80 $38.80 $38.80 556,125
2021-04-16 $38.82 $38.85 $38.80 $38.80 $38.80 210,169
2021-04-15 $38.82 $38.85 $38.76 $38.77 $38.77 465,977
2021-04-14 $38.83 $38.88 $38.80 $38.81 $38.81 502,454
2021-04-13 $38.80 $38.87 $38.80 $38.80 $38.80 372,868
2021-04-12 $38.82 $38.83 $38.79 $38.80 $38.80 669,218
2021-04-09 $38.84 $38.90 $38.80 $38.82 $38.82 326,943
2021-04-08 $38.87 $38.88 $38.82 $38.85 $38.85 289,693
2021-04-07 $38.94 $38.95 $38.85 $38.85 $38.85 180,047
2021-04-06 $38.88 $38.95 $38.84 $38.90 $38.90 374,259
2021-04-05 $38.98 $38.98 $38.82 $38.86 $38.86 614,172
2021-04-01 $38.87 $39.00 $38.80 $38.90 $38.90 258,398
2021-03-31 $38.80 $38.83 $38.76 $38.80 $38.80 329,211
2021-03-30 $38.79 $38.83 $38.72 $38.78 $38.78 301,009
2021-03-29 $38.99 $38.99 $38.71 $38.76 $38.76 223,832
2021-03-26 $38.77 $38.82 $38.73 $38.80 $38.80 330,521
2021-03-25 $38.71 $38.80 $38.71 $38.75 $38.75 410,733
2021-03-24 $38.78 $38.81 $38.72 $38.73 $38.73 348,042
2021-03-23 $38.70 $38.82 $38.69 $38.75 $38.75 510,248
2021-03-22 $38.65 $38.82 $38.58 $38.78 $38.78 329,342
2021-03-19 $38.73 $38.82 $38.51 $38.64 $38.64 788,656
2021-03-18 $38.77 $38.78 $38.71 $38.76 $38.76 278,452
2021-03-17 $38.73 $38.83 $38.71 $38.75 $38.75 219,949
2021-03-16 $38.79 $38.85 $38.62 $38.79 $38.79 378,254
2021-03-15 $38.73 $38.84 $38.66 $38.82 $38.82 404,674
2021-03-12 $38.76 $38.80 $38.66 $38.79 $38.79 291,786
2021-03-11 $38.70 $38.80 $38.62 $38.76 $38.76 391,003
2021-03-10 $38.60 $38.75 $38.46 $38.67 $38.67 402,466
2021-03-09 $38.62 $38.68 $38.50 $38.52 $38.52 478,800
2021-03-08 $38.55 $38.71 $38.50 $38.58 $38.58 551,858
2021-03-05 $38.28 $38.71 $38.28 $38.54 $38.54 433,179
2021-03-04 $38.56 $38.67 $38.40 $38.52 $38.52 934,323
2021-03-03 $38.65 $38.72 $38.51 $38.56 $38.56 673,823
2021-03-02 $38.66 $38.75 $38.59 $38.59 $38.59 1,065,612
2021-03-01 $38.65 $38.81 $38.61 $38.76 $38.76 465,744
2021-02-26 $38.66 $38.68 $38.47 $38.55 $38.55 914,594
2021-02-25 $38.68 $38.80 $38.57 $38.61 $38.61 346,503
2021-02-24 $38.70 $38.80 $38.65 $38.67 $38.67 241,031
2021-02-23 $38.72 $38.81 $38.60 $38.66 $38.66 488,389
2021-02-22 $38.75 $38.84 $38.72 $38.75 $38.75 375,707
2021-02-19 $38.72 $38.82 $38.68 $38.73 $38.73 436,610
2021-02-18 $38.73 $38.79 $38.64 $38.67 $38.67 416,811
2021-02-17 $38.80 $38.83 $38.66 $38.75 $38.75 667,672
2021-02-16 $38.85 $38.88 $38.78 $38.83 $38.83 346,270
2021-02-12 $38.73 $38.90 $38.73 $38.83 $38.83 417,894
2021-02-11 $38.78 $38.86 $38.66 $38.82 $38.82 390,074
2021-02-10 $38.79 $38.85 $38.69 $38.79 $38.79 395,629
2021-02-09 $38.73 $38.89 $38.55 $38.77 $38.77 1,361,731
2021-02-08 $38.84 $38.89 $38.70 $38.77 $38.77 489,476
2021-02-05 $38.85 $38.85 $38.60 $38.75 $38.75 427,378
2021-02-04 $38.82 $38.94 $38.70 $38.70 $38.70 658,998
2021-02-03 $39.09 $39.09 $38.77 $38.84 $38.84 1,093,209
2021-02-02 $38.80 $38.87 $38.73 $38.85 $38.85 895,348
2021-02-01 $38.64 $38.85 $38.52 $38.79 $38.79 634,731
2021-01-29 $38.43 $38.86 $38.43 $38.85 $38.85 1,511,892
2021-01-28 $38.68 $38.79 $38.53 $38.55 $38.55 1,231,771
2021-01-27 $38.66 $38.85 $38.54 $38.60 $38.60 1,734,437
2021-01-26 $38.79 $38.88 $38.66 $38.76 $38.76 1,371,117
2021-01-25 $38.45 $38.82 $38.26 $38.81 $38.81 6,758,329
2021-01-22 $40.97 $41.45 $40.75 $40.86 $40.86 397,923
2021-01-21 $40.67 $41.49 $40.67 $41.27 $41.27 376,189
2021-01-20 $40.55 $41.00 $40.40 $40.78 $40.78 439,518
2021-01-19 $40.92 $41.00 $40.31 $40.40 $40.40 479,044
2021-01-15 $40.60 $40.89 $40.42 $40.71 $40.71 1,018,669
2021-01-14 $40.90 $40.98 $40.50 $40.63 $40.63 401,334
2021-01-13 $40.40 $41.15 $40.40 $40.83 $40.83 705,315
2021-01-12 $40.88 $41.40 $40.42 $40.77 $40.77 565,651
2021-01-11 $40.08 $41.34 $40.00 $40.59 $40.59 2,151,702
2021-01-08 $40.50 $42.09 $40.23 $41.08 $41.08 4,769,701
2021-01-07 $35.80 $35.83 $35.52 $35.68 $35.68 302,730
2021-01-06 $35.86 $36.18 $35.47 $35.74 $35.74 750,711
2021-01-05 $35.27 $35.78 $35.26 $35.54 $35.54 768,685
2021-01-04 $35.29 $35.49 $34.93 $35.33 $35.33 1,435,320
2020-12-31 $35.30 $35.42 $35.12 $35.30 $35.30 469,441
2020-12-30 $35.31 $35.69 $35.15 $35.24 $35.24 311,269
2020-12-29 $35.21 $35.70 $35.03 $35.35 $35.35 596,599
2020-12-28 $35.20 $35.46 $35.10 $35.21 $35.21 534,562
2020-12-24 $35.08 $35.41 $35.04 $35.20 $35.20 327,359
2020-12-23 $35.20 $35.50 $35.06 $35.11 $35.11 566,097
2020-12-22 $35.28 $35.49 $34.95 $35.18 $35.18 768,865
2020-12-21 $35.41 $35.74 $35.05 $35.15 $35.15 1,073,781
2020-12-18 $35.91 $36.20 $35.39 $35.39 $35.39 2,609,533
2020-12-17 $35.87 $36.25 $35.74 $36.01 $36.01 1,266,117
2020-12-16 $35.78 $36.27 $35.38 $35.75 $35.75 2,845,778
2020-12-15 $35.05 $36.08 $35.04 $35.77 $35.77 3,502,599
2020-12-14 $36.12 $37.00 $35.27 $35.67 $35.67 860,168
2020-12-11 $34.96 $36.24 $34.77 $36.09 $36.09 1,013,196
2020-12-10 $33.00 $36.00 $32.11 $35.52 $35.52 1,429,803
2020-12-09 $32.00 $35.32 $31.45 $34.11 $34.11 2,792,406
2020-12-08 $25.94 $26.40 $25.68 $25.87 $25.87 317,150
2020-12-07 $26.19 $26.76 $25.32 $26.17 $26.17 491,294
2020-12-04 $25.53 $26.37 $25.14 $26.31 $26.31 400,007
2020-12-03 $25.24 $25.39 $24.80 $25.20 $25.20 470,900
2020-12-02 $24.34 $25.29 $24.01 $25.15 $25.15 260,230
2020-12-01 $24.95 $25.00 $24.24 $24.43 $24.43 289,232
2020-11-30 $26.00 $26.00 $24.18 $24.28 $24.28 459,583
2020-11-27 $25.85 $25.90 $25.07 $25.90 $25.90 218,731
2020-11-25 $24.89 $25.78 $24.41 $25.73 $25.73 330,150
2020-11-24 $25.43 $25.80 $24.54 $24.87 $24.87 613,317
2020-11-23 $23.17 $25.41 $22.94 $24.64 $24.64 798,215
2020-11-20 $22.59 $23.05 $22.25 $22.86 $22.86 189,681
2020-11-19 $22.45 $23.21 $21.99 $22.90 $22.90 167,889
2020-11-18 $23.39 $23.43 $22.52 $22.56 $22.56 560,074
2020-11-17 $22.49 $23.55 $21.91 $23.11 $23.11 689,525
2020-11-16 $22.17 $23.62 $21.79 $22.88 $22.88 659,637
2020-11-13 $20.16 $21.54 $19.93 $21.34 $21.34 323,103
2020-11-12 $20.19 $20.66 $19.48 $19.88 $19.88 485,011
2020-11-11 $21.78 $22.38 $20.04 $20.47 $20.47 353,924
2020-11-10 $21.83 $22.35 $21.39 $21.77 $21.77 641,967
2020-11-09 $19.12 $21.92 $18.85 $21.33 $21.33 1,216,010
2020-11-06 $19.35 $19.35 $17.56 $17.63 $17.63 343,886
2020-11-05 $18.76 $19.68 $18.76 $19.40 $19.40 271,849
2020-11-04 $18.39 $18.77 $18.01 $18.50 $18.50 318,681
2020-11-03 $18.12 $18.79 $18.12 $18.50 $18.50 356,539
2020-11-02 $17.99 $18.57 $17.52 $18.01 $18.01 471,404
2020-10-30 $18.99 $18.99 $16.67 $17.81 $17.81 692,996
2020-10-29 $17.73 $19.06 $17.57 $17.94 $17.94 570,448
2020-10-28 $18.58 $18.70 $17.66 $17.76 $17.76 302,789
2020-10-27 $19.63 $19.79 $18.74 $18.99 $18.99 797,456
2020-10-26 $20.05 $20.35 $19.30 $19.78 $19.78 250,502
2020-10-23 $20.73 $21.18 $20.32 $20.45 $20.45 284,040
2020-10-22 $19.58 $20.74 $19.33 $20.57 $20.57 388,122
2020-10-21 $19.35 $19.92 $19.26 $19.32 $19.32 236,582
2020-10-20 $20.03 $20.36 $19.40 $19.43 $19.43 271,830
2020-10-19 $20.43 $20.55 $19.76 $19.81 $19.81 257,816
2020-10-16 $20.42 $20.99 $20.17 $20.20 $20.20 245,831
2020-10-15 $20.53 $20.78 $19.91 $20.42 $20.42 293,915
2020-10-14 $21.07 $21.25 $20.71 $20.82 $20.82 335,802
2020-10-13 $21.04 $21.64 $20.88 $21.08 $21.08 317,575
2020-10-12 $21.14 $21.24 $20.62 $21.21 $21.21 543,783
2020-10-09 $21.43 $21.43 $20.71 $21.03 $21.03 206,433
2020-10-08 $21.17 $21.75 $20.94 $21.19 $21.19 296,427
2020-10-07 $21.43 $21.89 $20.61 $20.88 $20.88 396,147
2020-10-06 $21.33 $22.03 $21.05 $21.33 $21.33 390,019
2020-10-05 $21.41 $21.43 $20.58 $20.97 $20.97 356,524
2020-10-02 $19.83 $21.22 $19.40 $21.06 $21.06 394,992
2020-10-01 $19.78 $20.41 $19.34 $20.41 $20.41 414,712
2020-09-30 $20.41 $20.83 $19.44 $19.80 $19.80 306,824
2020-09-29 $20.24 $20.57 $19.86 $20.28 $20.28 390,534
2020-09-28 $19.82 $20.90 $19.82 $20.27 $20.27 347,702
2020-09-25 $19.37 $19.79 $19.08 $19.51 $19.51 439,302
2020-09-24 $19.70 $20.19 $19.09 $19.55 $19.55 359,349
2020-09-23 $20.90 $21.44 $19.80 $19.83 $19.83 444,458
2020-09-22 $20.65 $21.25 $20.40 $20.93 $20.93 413,658
2020-09-21 $20.17 $20.35 $18.99 $20.25 $20.25 604,988
2020-09-18 $20.92 $21.09 $20.36 $20.80 $20.80 911,473
2020-09-17 $19.33 $21.39 $19.20 $20.66 $20.66 1,245,213
2020-09-16 $18.73 $19.60 $18.67 $19.15 $19.15 443,827
2020-09-15 $19.97 $20.53 $18.56 $18.72 $18.72 589,302
2020-09-14 $19.56 $20.10 $19.49 $19.78 $19.78 567,770
2020-09-11 $19.65 $19.94 $19.25 $19.40 $19.40 391,324
2020-09-10 $20.00 $20.40 $19.68 $19.68 $19.68 499,898
2020-09-09 $20.83 $20.89 $19.59 $19.90 $19.90 483,386
2020-09-08 $21.25 $21.43 $20.62 $20.70 $20.70 432,877
2020-09-04 $22.57 $22.67 $21.52 $21.75 $21.75 287,524
2020-09-03 $22.98 $23.29 $21.90 $22.14 $22.14 426,105
2020-09-02 $21.80 $23.10 $21.80 $22.97 $22.97 595,823
2020-09-01 $21.72 $22.00 $21.21 $21.71 $21.71 627,637
2020-08-31 $22.58 $22.58 $21.58 $21.71 $21.71 514,301
2020-08-28 $22.82 $22.94 $22.19 $22.70 $22.70 272,818
2020-08-27 $22.45 $23.09 $22.22 $22.80 $22.80 503,818
2020-08-26 $22.85 $23.00 $22.37 $22.48 $22.48 207,751
2020-08-25 $22.86 $23.00 $22.39 $22.84 $22.84 342,836
2020-08-24 $22.01 $22.73 $21.65 $22.70 $22.70 343,547
2020-08-21 $21.74 $22.09 $21.57 $21.71 $21.71 346,283
2020-08-20 $21.52 $22.19 $21.52 $21.85 $21.85 278,559
2020-08-19 $21.91 $22.57 $21.80 $22.07 $22.07 282,459
2020-08-18 $22.62 $22.71 $21.90 $22.02 $22.02 359,765
2020-08-17 $22.65 $22.89 $22.21 $22.57 $22.57 376,147
2020-08-14 $22.69 $22.96 $22.21 $22.68 $22.68 274,053
2020-08-13 $23.15 $23.17 $22.32 $22.80 $22.80 416,961
2020-08-12 $23.77 $24.06 $22.63 $23.27 $23.27 392,060
2020-08-11 $22.66 $23.97 $22.65 $23.62 $23.62 548,133
2020-08-10 $21.51 $23.19 $21.40 $22.32 $22.32 585,154
2020-08-07 $23.78 $24.25 $21.09 $21.40 $21.40 1,473,825
2020-08-06 $23.40 $24.43 $23.31 $24.25 $24.25 718,919
2020-08-05 $23.57 $24.40 $23.40 $23.69 $23.69 472,048
2020-08-04 $21.99 $23.56 $21.75 $23.05 $23.05 652,545
2020-08-03 $22.51 $22.66 $20.28 $21.99 $21.99 1,168,066
2020-07-31 $22.98 $23.02 $21.92 $22.33 $22.33 468,825
2020-07-30 $22.87 $23.53 $22.38 $23.04 $23.04 269,016
2020-07-29 $22.34 $23.66 $22.22 $23.42 $23.42 473,375
2020-07-28 $22.66 $22.92 $22.16 $22.20 $22.20 257,948
2020-07-27 $23.16 $23.17 $22.49 $22.70 $22.70 343,131
2020-07-24 $23.23 $23.56 $22.83 $23.30 $23.30 440,434
2020-07-23 $23.66 $23.97 $23.25 $23.39 $23.39 263,020
2020-07-22 $23.14 $24.26 $23.00 $23.58 $23.58 460,283
2020-07-21 $23.42 $24.11 $23.16 $23.40 $23.40 655,016
2020-07-20 $23.09 $23.44 $22.57 $23.25 $23.25 402,600
2020-07-17 $23.55 $23.91 $23.09 $23.12 $23.12 384,400
2020-07-16 $23.01 $24.05 $22.58 $23.56 $23.56 475,800
2020-07-15 $22.23 $23.36 $22.23 $23.33 $23.33 515,900
2020-07-14 $20.98 $21.72 $20.74 $21.71 $21.71 316,700
2020-07-13 $21.90 $22.07 $20.72 $21.25 $21.25 309,000
2020-07-10 $20.04 $21.45 $19.81 $21.41 $21.41 490,900
2020-07-09 $20.48 $20.66 $19.14 $20.27 $20.27 596,200
2020-07-08 $20.20 $20.56 $19.65 $20.34 $20.34 968,100
2020-07-07 $21.97 $22.07 $20.32 $20.43 $20.43 457,400
2020-07-06 $23.63 $23.85 $22.00 $22.29 $22.29 458,700
2020-07-02 $23.91 $24.16 $22.97 $23.19 $23.19 299,900
2020-07-01 $24.04 $24.52 $23.06 $23.24 $23.24 514,200
2020-06-30 $24.24 $24.82 $23.75 $23.98 $23.98 351,300
2020-06-29 $22.81 $24.24 $22.30 $24.13 $24.13 441,100
2020-06-26 $24.02 $24.02 $22.03 $22.33 $22.33 739,415
2020-06-25 $24.32 $25.16 $23.51 $24.31 $24.31 640,326
2020-06-24 $24.53 $24.96 $23.50 $24.60 $24.60 600,257
2020-06-23 $24.42 $24.71 $23.90 $24.45 $24.45 555,079
2020-06-22 $23.84 $24.32 $23.43 $24.04 $24.04 389,801
2020-06-19 $23.58 $24.45 $23.20 $23.57 $23.57 903,542
2020-06-18 $24.02 $24.85 $23.19 $23.37 $23.37 543,667
2020-06-17 $26.00 $26.00 $24.35 $24.54 $24.54 480,282
2020-06-16 $28.11 $28.63 $25.42 $26.06 $26.06 501,770
2020-06-15 $23.02 $27.33 $23.02 $26.69 $26.69 1,153,165
2020-06-12 $24.06 $24.87 $22.94 $23.64 $23.64 282,124
2020-06-11 $24.02 $24.02 $22.40 $22.67 $22.67 464,366
2020-06-10 $26.91 $26.95 $25.18 $25.31 $25.31 515,124
2020-06-09 $28.58 $28.77 $27.01 $27.03 $27.03 437,023
2020-06-08 $29.76 $30.10 $28.66 $29.49 $29.49 428,311
2020-06-05 $28.55 $30.16 $28.55 $29.30 $29.30 602,023
2020-06-04 $27.11 $27.54 $26.30 $27.48 $27.48 313,525
2020-06-03 $26.97 $27.38 $26.61 $26.70 $26.70 442,698
2020-06-02 $25.45 $26.52 $25.17 $26.26 $26.26 362,420
2020-06-01 $24.56 $25.80 $24.14 $25.33 $25.33 670,576
2020-05-29 $25.04 $25.40 $23.66 $24.19 $24.19 646,072
2020-05-28 $28.11 $28.15 $25.38 $25.55 $25.55 395,796
2020-05-27 $27.25 $28.03 $26.66 $27.80 $27.80 646,019
2020-05-26 $26.07 $27.71 $25.91 $26.78 $26.78 793,917
2020-05-22 $24.88 $25.60 $24.38 $25.14 $25.14 703,385
2020-05-21 $25.48 $25.79 $24.15 $24.35 $24.35 714,756
2020-05-20 $22.63 $25.39 $22.29 $25.13 $25.13 1,109,558
2020-05-19 $22.08 $22.18 $21.03 $21.72 $21.72 679,485
2020-05-18 $19.94 $21.75 $19.92 $21.62 $21.62 536,753
2020-05-15 $18.31 $19.33 $18.06 $19.06 $19.06 575,766
2020-05-14 $17.69 $19.17 $17.26 $18.71 $18.71 606,374
2020-05-13 $19.09 $19.09 $17.55 $18.21 $18.21 702,147
2020-05-12 $20.15 $20.52 $19.29 $19.34 $19.34 479,008
2020-05-11 $21.56 $21.77 $19.35 $19.40 $19.40 764,773
2020-05-08 $21.62 $23.44 $20.50 $21.79 $21.79 1,278,774
2020-05-07 $19.77 $21.02 $19.77 $20.20 $20.20 1,370,543
2020-05-06 $19.53 $19.83 $18.61 $19.48 $19.48 1,097,206
2020-05-05 $21.20 $21.40 $19.37 $19.39 $19.39 1,410,191
2020-05-04 $20.26 $21.17 $19.66 $20.72 $20.72 662,989
2020-05-01 $22.19 $22.51 $20.35 $20.60 $20.60 776,969
2020-04-30 $23.51 $23.76 $22.50 $22.90 $22.90 408,155
2020-04-29 $22.37 $25.38 $22.25 $24.02 $24.02 815,011
2020-04-28 $21.64 $22.39 $20.83 $21.45 $21.45 595,708
2020-04-27 $19.88 $21.35 $19.60 $20.92 $20.92 469,327
2020-04-24 $19.58 $19.88 $18.87 $19.68 $19.68 470,641
2020-04-23 $19.40 $20.28 $19.16 $19.61 $19.61 462,851
2020-04-22 $18.54 $19.26 $18.03 $19.08 $19.08 571,541
2020-04-21 $18.09 $18.55 $17.33 $18.03 $18.03 576,174
2020-04-20 $19.52 $19.52 $18.27 $19.01 $19.01 765,907
2020-04-17 $17.93 $20.40 $17.93 $20.11 $20.11 699,058
2020-04-16 $18.52 $19.48 $16.46 $17.45 $17.45 1,110,538
2020-04-15 $20.01 $20.02 $17.85 $18.45 $18.45 1,122,691
2020-04-14 $22.06 $22.47 $20.22 $20.80 $20.80 490,695
2020-04-13 $23.12 $23.64 $21.40 $21.53 $21.53 687,881
2020-04-09 $20.30 $23.61 $20.16 $23.12 $23.12 716,454
2020-04-08 $20.90 $21.34 $19.47 $19.65 $19.65 526,953
2020-04-07 $21.14 $21.95 $20.15 $20.62 $20.62 545,501
2020-04-06 $17.50 $20.85 $17.50 $20.37 $20.37 676,007
2020-04-03 $16.41 $17.20 $15.77 $16.68 $16.68 662,584
2020-04-02 $16.01 $17.95 $15.89 $16.52 $16.52 648,200
2020-04-01 $19.98 $19.98 $15.71 $15.93 $15.93 1,047,626
2020-03-31 $21.44 $22.55 $20.72 $20.92 $20.92 520,592
2020-03-30 $22.50 $23.84 $20.88 $21.64 $21.64 438,417
2020-03-27 $22.26 $23.17 $21.10 $22.34 $22.34 415,397
2020-03-26 $20.47 $23.77 $20.47 $23.18 $23.18 632,954
2020-03-25 $20.13 $22.24 $19.70 $21.01 $21.01 905,638
2020-03-24 $20.95 $23.19 $18.98 $19.99 $19.99 690,986
2020-03-23 $23.50 $23.50 $19.59 $19.93 $19.93 637,411
2020-03-20 $27.38 $28.06 $22.76 $23.20 $23.20 1,390,219
2020-03-19 $23.35 $28.20 $22.41 $27.75 $27.75 1,089,919
2020-03-18 $24.55 $25.74 $21.68 $23.47 $23.47 848,811
2020-03-17 $23.55 $26.40 $21.86 $26.07 $26.07 1,304,400
2020-03-16 $23.45 $24.01 $22.23 $23.15 $23.15 827,233
2020-03-13 $27.73 $28.65 $24.51 $25.92 $25.92 681,167
2020-03-12 $29.05 $30.05 $27.20 $27.32 $27.32 945,135
2020-03-11 $32.63 $32.99 $29.91 $30.70 $30.70 686,868
2020-03-10 $33.52 $34.56 $32.17 $33.26 $33.26 788,951
2020-03-09 $34.18 $35.00 $32.47 $32.51 $32.51 1,029,985
2020-03-06 $34.48 $36.38 $33.47 $36.27 $36.27 1,123,941
2020-03-05 $33.59 $35.38 $33.28 $35.34 $35.34 964,185
2020-03-04 $33.71 $34.51 $32.80 $34.42 $34.42 487,474
2020-03-03 $34.93 $36.35 $32.42 $33.20 $33.20 835,627
2020-03-02 $36.48 $36.80 $34.34 $35.00 $35.00 704,419
2020-02-28 $36.01 $36.94 $35.25 $36.27 $36.27 978,672
2020-02-27 $37.27 $38.38 $36.50 $37.01 $37.01 714,790
2020-02-26 $38.40 $39.39 $38.01 $38.22 $38.22 908,277
2020-02-25 $38.42 $38.58 $37.74 $38.29 $38.29 677,954
2020-02-24 $37.00 $38.63 $36.58 $38.15 $38.15 682,943
2020-02-21 $42.37 $43.14 $37.99 $38.51 $38.51 1,708,984
2020-02-20 $42.65 $42.97 $41.25 $41.97 $41.97 747,826
2020-02-19 $41.66 $42.84 $41.15 $42.69 $42.69 570,004
2020-02-18 $42.18 $42.77 $41.49 $41.49 $41.49 388,234
2020-02-14 $42.90 $42.95 $42.11 $42.39 $42.39 542,580
2020-02-13 $43.35 $43.90 $42.73 $42.86 $42.86 282,509
2020-02-12 $45.66 $45.66 $43.62 $43.74 $43.74 314,693
2020-02-11 $45.27 $45.68 $44.85 $45.28 $45.28 347,472
2020-02-10 $44.26 $45.07 $44.06 $45.07 $45.07 200,897
2020-02-07 $45.48 $45.54 $44.19 $44.32 $44.32 305,666
2020-02-06 $45.90 $45.98 $45.36 $45.66 $45.66 399,020
2020-02-05 $46.11 $46.26 $45.30 $45.72 $45.72 244,362
2020-02-04 $45.27 $45.81 $45.03 $45.49 $45.49 283,130
2020-02-03 $45.33 $46.09 $44.05 $44.54 $44.54 410,138
2020-01-31 $45.72 $46.06 $44.92 $45.00 $45.00 726,071
2020-01-30 $45.24 $46.35 $44.58 $46.03 $46.03 440,364
2020-01-29 $46.17 $46.30 $45.16 $45.72 $45.72 282,826
2020-01-28 $45.46 $46.53 $45.35 $45.97 $45.97 250,083
2020-01-27 $44.66 $45.84 $43.76 $45.17 $45.17 425,568
2020-01-24 $46.17 $46.75 $45.55 $45.71 $45.71 545,810
2020-01-23 $46.46 $46.46 $45.33 $46.12 $46.12 343,385
2020-01-22 $46.58 $47.41 $46.26 $46.55 $46.55 807,087
2020-01-21 $46.32 $47.37 $46.25 $46.35 $46.35 801,308
2020-01-17 $46.63 $47.07 $45.66 $46.94 $46.94 619,544
2020-01-16 $46.20 $46.65 $45.69 $46.52 $46.52 618,439
2020-01-15 $45.32 $46.49 $45.11 $45.92 $45.92 518,882
2020-01-14 $44.59 $45.62 $44.06 $45.55 $45.55 671,240
2020-01-13 $43.78 $44.84 $43.41 $44.81 $44.81 327,711
2020-01-10 $43.28 $43.85 $42.86 $43.59 $43.59 512,819
2020-01-09 $42.87 $43.33 $42.59 $43.24 $43.24 282,646
2020-01-08 $42.41 $42.94 $42.20 $42.73 $42.73 240,864
2020-01-07 $43.67 $43.67 $42.38 $42.45 $42.45 285,836
2020-01-06 $43.03 $44.08 $42.60 $43.71 $43.71 717,875
2020-01-03 $43.19 $43.79 $40.92 $43.53 $43.53 684,535
2020-01-02 $45.00 $45.16 $43.63 $43.86 $43.86 446,009
2019-12-31 $43.54 $44.72 $43.54 $44.65 $44.65 543,675
2019-12-30 $43.75 $44.02 $43.41 $43.76 $43.76 306,218
2019-12-27 $43.71 $43.76 $43.01 $43.67 $43.67 198,893
2019-12-26 $42.94 $43.61 $42.51 $43.59 $43.59 306,842
2019-12-24 $43.32 $43.34 $42.81 $42.93 $42.93 166,340
2019-12-23 $43.04 $43.47 $42.65 $43.31 $43.31 637,649
2019-12-20 $42.61 $43.06 $41.91 $42.75 $42.75 1,010,971
2019-12-19 $42.46 $42.84 $42.15 $42.36 $42.36 396,446
2019-12-18 $41.86 $42.30 $41.50 $42.23 $42.23 320,646
2019-12-17 $41.76 $42.23 $41.43 $41.72 $41.72 664,454
2019-12-16 $41.84 $42.20 $41.13 $41.66 $41.66 493,675
2019-12-13 $40.90 $42.05 $40.75 $41.45 $41.45 262,675
2019-12-12 $39.96 $41.06 $39.47 $40.89 $40.89 401,327
2019-12-11 $40.34 $40.75 $39.88 $39.92 $39.92 190,506
2019-12-10 $40.27 $40.80 $40.08 $40.38 $40.38 240,705
2019-12-09 $40.88 $41.00 $40.35 $40.44 $40.44 206,667
2019-12-06 $40.66 $41.33 $40.66 $41.07 $41.07 251,870
2019-12-05 $42.19 $42.19 $40.07 $40.33 $40.33 305,682
2019-12-04 $41.27 $42.37 $41.26 $42.06 $42.06 461,893
2019-12-03 $40.46 $40.94 $39.81 $40.89 $40.89 445,448
2019-12-02 $42.44 $42.45 $41.03 $41.18 $41.18 433,914
2019-11-29 $42.61 $42.79 $41.94 $42.22 $42.22 139,020
2019-11-27 $42.79 $43.09 $42.46 $42.76 $42.76 346,402
2019-11-26 $42.93 $43.20 $42.48 $42.60 $42.60 530,182
2019-11-25 $43.00 $43.69 $42.82 $42.93 $42.93 787,276
2019-11-22 $41.52 $43.12 $41.52 $42.93 $42.93 379,943
2019-11-21 $42.04 $42.21 $41.14 $41.47 $41.47 535,198
2019-11-20 $41.41 $41.78 $40.32 $40.72 $40.72 321,638
2019-11-19 $41.48 $42.39 $41.01 $41.38 $41.38 690,624
2019-11-18 $40.40 $41.24 $40.07 $41.22 $41.22 311,496
2019-11-15 $40.19 $40.75 $39.94 $40.60 $40.60 362,497
2019-11-14 $40.26 $40.81 $39.89 $39.92 $39.92 372,687
2019-11-13 $39.73 $40.50 $39.73 $40.40 $40.40 339,298
2019-11-12 $39.63 $40.32 $39.51 $40.12 $40.12 295,915
2019-11-11 $39.43 $40.26 $39.19 $39.59 $39.59 372,740
2019-11-08 $38.59 $39.70 $38.49 $39.64 $39.64 556,605
2019-11-07 $38.80 $39.19 $38.41 $38.76 $38.76 516,275
2019-11-06 $37.50 $38.69 $37.10 $38.49 $38.49 637,628
2019-11-05 $37.16 $37.86 $36.80 $37.50 $37.50 947,949
2019-11-04 $36.10 $37.27 $35.84 $36.99 $36.99 664,554
2019-11-01 $34.76 $37.04 $34.51 $35.86 $35.86 1,261,751
2019-10-31 $37.81 $38.00 $33.72 $34.26 $34.26 2,598,907
2019-10-30 $35.97 $36.70 $33.46 $36.70 $36.70 1,086,378
2019-10-29 $35.59 $36.16 $35.59 $35.82 $35.82 590,028
2019-10-28 $34.79 $35.81 $34.69 $35.80 $35.80 665,571
2019-10-25 $34.13 $34.66 $33.86 $34.56 $34.56 317,070
2019-10-24 $34.50 $34.73 $33.90 $34.25 $34.25 314,197
2019-10-23 $32.95 $34.50 $32.49 $34.45 $34.45 434,061
2019-10-22 $32.62 $33.15 $32.48 $32.93 $32.93 527,949
2019-10-21 $32.81 $33.00 $32.18 $32.64 $32.64 246,592
2019-10-18 $32.66 $32.77 $32.11 $32.45 $32.45 180,727
2019-10-17 $32.75 $32.91 $32.43 $32.88 $32.88 278,957
2019-10-16 $32.13 $32.73 $31.88 $32.67 $32.67 233,891
2019-10-15 $31.47 $32.38 $31.09 $32.13 $32.13 386,997
2019-10-14 $30.86 $31.40 $30.86 $31.36 $31.36 132,503
2019-10-11 $30.50 $31.39 $30.07 $31.05 $31.05 327,266
2019-10-10 $30.05 $30.39 $29.79 $30.03 $30.03 217,139
2019-10-09 $28.90 $30.09 $28.04 $29.92 $29.92 336,051
2019-10-08 $29.66 $29.68 $28.68 $28.74 $28.74 387,493
2019-10-07 $30.14 $30.48 $29.81 $29.96 $29.96 234,916
2019-10-04 $29.85 $30.41 $29.67 $30.35 $30.35 245,473
2019-10-03 $29.52 $30.11 $29.22 $29.91 $29.91 264,317
2019-10-02 $30.01 $30.19 $28.96 $29.56 $29.56 450,990
2019-10-01 $30.37 $31.17 $29.95 $30.26 $30.26 430,920
2019-09-30 $29.75 $30.48 $29.75 $30.24 $30.24 355,718
2019-09-27 $30.87 $31.17 $29.76 $29.81 $29.81 441,872
2019-09-26 $30.61 $30.84 $30.31 $30.70 $30.70 171,698
2019-09-25 $29.76 $30.82 $29.76 $30.71 $30.71 322,959
2019-09-24 $31.36 $31.44 $29.46 $29.87 $29.87 573,385
2019-09-23 $30.14 $31.48 $30.00 $31.34 $31.34 537,510
2019-09-20 $30.55 $30.90 $29.86 $30.14 $30.14 595,506
2019-09-19 $30.11 $30.97 $29.79 $30.60 $30.60 268,582
2019-09-18 $30.27 $30.53 $29.71 $30.04 $30.04 385,409
2019-09-17 $30.04 $30.38 $29.90 $30.10 $30.10 276,100
2019-09-16 $31.20 $31.53 $30.01 $30.04 $30.04 436,053
2019-09-13 $31.44 $31.80 $31.05 $31.33 $31.33 344,356
2019-09-12 $31.86 $32.60 $31.49 $31.53 $31.53 498,488
2019-09-11 $31.30 $31.93 $30.94 $31.90 $31.90 479,152
2019-09-10 $30.20 $31.37 $29.54 $31.31 $31.31 600,527
2019-09-09 $29.97 $30.41 $29.91 $30.31 $30.31 393,174
2019-09-06 $29.20 $29.90 $28.83 $29.88 $29.88 399,037
2019-09-05 $29.32 $29.69 $28.77 $29.18 $29.18 401,402
2019-09-04 $28.69 $29.06 $28.28 $28.90 $28.90 368,379
2019-09-03 $29.44 $29.91 $28.48 $28.50 $28.50 565,114
2019-08-30 $29.89 $30.04 $29.33 $29.62 $29.62 279,432
2019-08-29 $28.99 $29.77 $28.00 $29.68 $29.68 465,015
2019-08-28 $29.06 $29.25 $28.48 $29.03 $29.03 283,728
2019-08-27 $28.83 $29.26 $28.52 $29.00 $29.00 417,115
2019-08-26 $28.78 $29.39 $28.66 $28.74 $28.74 280,856
2019-08-23 $28.85 $29.61 $28.02 $28.48 $28.48 685,234
2019-08-22 $28.91 $29.15 $28.36 $29.07 $29.07 371,418
2019-08-21 $28.00 $28.91 $27.83 $28.75 $28.75 552,618
2019-08-20 $27.95 $28.51 $27.75 $27.78 $27.78 484,033
2019-08-19 $27.36 $28.66 $27.36 $28.09 $28.09 706,257
2019-08-16 $27.67 $28.02 $26.83 $26.99 $26.99 815,685
2019-08-15 $28.91 $30.01 $27.51 $27.52 $27.52 785,425
2019-08-14 $30.18 $30.50 $28.89 $28.90 $28.90 713,746
2019-08-13 $31.25 $32.15 $30.59 $30.62 $30.62 473,454
2019-08-12 $31.85 $32.51 $31.43 $31.44 $31.44 509,654
2019-08-09 $32.93 $33.43 $31.96 $32.18 $32.18 458,502
2019-08-08 $33.12 $33.51 $32.76 $33.13 $33.13 386,698
2019-08-07 $32.82 $33.96 $32.49 $32.87 $32.87 475,704
2019-08-06 $34.05 $34.09 $33.01 $33.25 $33.25 548,480
2019-08-05 $32.17 $33.81 $31.39 $33.65 $33.65 1,084,255
2019-08-02 $36.98 $37.31 $31.89 $33.12 $33.12 2,120,076
2019-08-01 $28.47 $30.04 $28.47 $30.02 $30.02 793,507
2019-07-31 $29.08 $29.52 $28.36 $28.48 $28.48 525,428
2019-07-30 $28.02 $29.04 $27.94 $28.93 $28.93 350,720
2019-07-29 $28.63 $28.91 $28.00 $28.29 $28.29 371,936
2019-07-26 $28.09 $28.91 $28.04 $28.74 $28.74 304,769
2019-07-25 $28.68 $29.10 $27.98 $28.00 $28.00 406,197
2019-07-24 $29.20 $29.51 $27.87 $28.61 $28.61 470,513
2019-07-23 $29.21 $29.34 $28.73 $29.27 $29.27 412,207
2019-07-22 $28.26 $29.18 $28.24 $29.00 $29.00 529,166
2019-07-19 $28.09 $28.66 $27.96 $28.16 $28.16 351,763
2019-07-18 $27.51 $28.29 $27.23 $28.23 $28.23 464,729
2019-07-17 $27.91 $28.15 $27.46 $27.46 $27.46 281,588
2019-07-16 $28.19 $28.40 $27.73 $28.00 $28.00 292,330
2019-07-15 $28.49 $28.58 $27.99 $28.11 $28.11 234,962
2019-07-12 $27.98 $28.39 $27.47 $28.35 $28.35 250,727
2019-07-11 $28.71 $28.89 $27.68 $27.86 $27.86 241,641
2019-07-10 $28.94 $29.14 $28.51 $28.59 $28.59 361,001
2019-07-09 $28.34 $28.92 $28.30 $28.69 $28.69 307,682
2019-07-08 $27.99 $28.90 $27.83 $28.52 $28.52 572,917
2019-07-05 $27.94 $28.36 $27.57 $28.08 $28.08 1,127,759
2019-07-03 $27.89 $28.71 $27.85 $28.35 $28.35 383,687
2019-07-02 $27.54 $27.81 $27.01 $27.71 $27.71 769,706
2019-07-01 $27.71 $27.90 $27.10 $27.61 $27.61 344,126
2019-06-28 $26.85 $27.53 $26.60 $27.32 $27.32 403,343
2019-06-27 $27.04 $27.39 $26.33 $26.82 $26.82 398,808
2019-06-26 $27.00 $27.82 $26.76 $26.81 $26.81 414,772
2019-06-25 $26.82 $27.76 $26.44 $26.80 $26.80 603,029
2019-06-24 $26.96 $27.15 $26.16 $26.76 $26.76 568,277
2019-06-21 $27.48 $27.61 $26.89 $27.05 $27.05 580,325
2019-06-20 $28.67 $28.85 $27.55 $27.56 $27.56 306,494
2019-06-19 $29.12 $29.12 $27.74 $28.30 $28.30 422,289
2019-06-18 $28.17 $29.33 $28.01 $28.93 $28.93 485,141
2019-06-17 $27.91 $28.57 $27.69 $28.01 $28.01 957,401
2019-06-14 $28.64 $28.80 $28.00 $28.12 $28.12 620,988
2019-06-13 $28.82 $29.25 $28.23 $28.48 $28.48 1,029,868
2019-06-12 $29.65 $30.01 $28.40 $28.63 $28.63 543,798
2019-06-11 $30.24 $30.83 $29.68 $29.75 $29.75 389,977
2019-06-10 $30.52 $30.87 $29.86 $29.91 $29.91 338,931
2019-06-07 $30.62 $31.06 $30.21 $30.38 $30.38 266,827
2019-06-06 $29.93 $30.63 $29.70 $30.38 $30.38 212,123
2019-06-05 $30.70 $30.86 $29.59 $30.05 $30.05 320,972
2019-06-04 $30.27 $30.63 $29.71 $30.56 $30.56 450,245
2019-06-03 $30.07 $30.24 $29.52 $29.81 $29.81 397,652
2019-05-31 $29.71 $30.67 $29.05 $30.20 $30.20 444,128
2019-05-30 $30.48 $30.95 $29.42 $29.83 $29.83 333,382
2019-05-29 $30.38 $30.48 $29.43 $30.40 $30.40 681,477
2019-05-28 $33.58 $34.15 $30.53 $30.83 $30.83 985,324
2019-05-24 $32.38 $34.21 $32.38 $33.52 $33.52 250,684
2019-05-23 $32.72 $32.72 $31.87 $32.10 $32.10 255,348
2019-05-22 $33.22 $33.55 $32.94 $33.11 $33.11 150,307
2019-05-21 $33.53 $33.94 $33.31 $33.40 $33.40 263,992
2019-05-20 $32.85 $33.24 $32.49 $33.20 $33.20 157,090
2019-05-17 $33.21 $33.84 $32.92 $33.07 $33.07 235,200
2019-05-16 $34.25 $34.69 $33.53 $33.63 $33.63 286,467
2019-05-15 $33.47 $34.43 $33.47 $34.23 $34.23 177,804
2019-05-14 $33.15 $34.25 $33.08 $33.82 $33.82 282,819
2019-05-13 $34.19 $34.33 $32.70 $32.89 $32.89 272,884
2019-05-10 $34.70 $35.09 $33.98 $35.00 $35.00 203,069
2019-05-09 $34.92 $35.23 $33.98 $34.95 $34.95 299,690
2019-05-08 $34.41 $35.50 $34.41 $35.29 $35.29 243,706
2019-05-07 $33.72 $34.76 $33.30 $34.60 $34.60 304,884
2019-05-06 $34.46 $36.15 $33.93 $34.01 $34.01 399,678
2019-05-03 $35.76 $36.10 $31.04 $34.92 $34.92 828,590
2019-05-02 $35.58 $36.04 $34.28 $35.41 $35.41 413,564
2019-05-01 $35.73 $36.12 $35.12 $35.58 $35.58 569,905
2019-04-30 $35.67 $36.25 $34.99 $35.76 $35.76 241,979
2019-04-29 $35.15 $35.85 $34.85 $35.73 $35.73 185,941
2019-04-26 $35.50 $35.80 $34.81 $34.96 $34.96 193,015
2019-04-25 $35.52 $35.81 $35.13 $35.57 $35.57 262,444
2019-04-24 $35.73 $35.75 $34.98 $35.54 $35.54 206,070
2019-04-23 $34.27 $35.94 $34.27 $35.60 $35.60 358,281
2019-04-22 $33.31 $34.52 $33.31 $34.40 $34.40 396,987
2019-04-18 $35.39 $35.82 $33.20 $33.43 $33.43 246,672
2019-04-17 $35.16 $35.62 $34.69 $35.58 $35.58 325,124
2019-04-16 $35.10 $35.24 $34.20 $34.82 $34.82 192,553
2019-04-15 $35.11 $35.46 $34.57 $34.86 $34.86 154,007
2019-04-12 $35.12 $35.33 $34.80 $35.01 $35.01 121,928
2019-04-11 $35.26 $35.38 $34.52 $34.85 $34.85 174,782
2019-04-10 $35.51 $35.64 $34.93 $35.20 $35.20 321,435
2019-04-09 $35.38 $36.16 $35.16 $35.39 $35.39 190,471
2019-04-08 $35.71 $35.88 $34.92 $35.60 $35.60 201,508
2019-04-05 $34.95 $36.00 $34.95 $35.86 $35.86 188,000
2019-04-04 $35.55 $35.76 $34.65 $34.87 $34.87 179,777
2019-04-03 $36.21 $36.35 $35.45 $35.46 $35.46 299,483
2019-04-02 $37.22 $37.22 $35.65 $35.77 $35.77 301,755
2019-04-01 $35.84 $37.41 $35.75 $37.37 $37.37 363,879
2019-03-29 $35.55 $35.80 $34.90 $35.58 $35.58 361,612
2019-03-28 $35.56 $35.95 $34.73 $35.16 $35.16 361,371
2019-03-27 $34.56 $35.41 $34.33 $35.21 $35.21 623,076
2019-03-26 $34.66 $35.15 $32.95 $33.94 $33.94 296,115
2019-03-25 $34.33 $34.72 $33.73 $34.25 $34.25 298,893
2019-03-22 $33.79 $34.74 $33.79 $34.35 $34.35 402,215
2019-03-21 $32.72 $34.19 $32.72 $34.15 $34.15 355,715
2019-03-20 $33.26 $33.62 $32.38 $32.88 $32.88 284,424
2019-03-19 $32.76 $34.40 $32.76 $33.38 $33.38 546,861
2019-03-18 $31.54 $32.79 $31.54 $32.63 $32.63 242,989
2019-03-15 $31.97 $32.11 $31.41 $31.57 $31.57 511,832
2019-03-14 $31.54 $32.15 $31.07 $31.99 $31.99 243,341
2019-03-13 $30.85 $31.92 $29.40 $31.56 $31.56 297,519
2019-03-12 $30.23 $31.01 $30.14 $30.76 $30.76 196,744
2019-03-11 $29.59 $30.33 $29.42 $30.15 $30.15 235,024
2019-03-08 $28.76 $29.51 $28.21 $29.35 $29.35 195,223
2019-03-07 $28.95 $29.52 $28.70 $29.15 $29.15 243,560
2019-03-06 $30.08 $30.19 $28.90 $28.91 $28.91 324,354
2019-03-05 $29.96 $30.49 $29.88 $30.18 $30.18 194,382
2019-03-04 $30.47 $30.62 $29.68 $30.09 $30.09 274,728
2019-03-01 $29.81 $30.96 $29.73 $30.33 $30.33 415,133
2019-02-28 $30.36 $30.57 $29.44 $29.51 $29.51 359,493
2019-02-27 $29.95 $30.88 $29.53 $30.40 $30.40 387,564
2019-02-26 $31.55 $31.79 $29.99 $30.12 $30.12 615,817
2019-02-25 $31.48 $31.86 $30.25 $31.70 $31.70 724,059
2019-02-22 $28.99 $32.43 $28.59 $31.25 $31.25 2,234,510
2019-02-21 $27.03 $27.18 $25.83 $25.99 $25.99 483,979
2019-02-20 $26.10 $27.27 $26.00 $27.10 $27.10 530,803
2019-02-19 $27.96 $28.38 $25.71 $26.12 $26.12 643,795
2019-02-15 $28.21 $28.54 $27.91 $27.99 $27.99 438,897
2019-02-14 $28.28 $28.56 $27.98 $28.07 $28.07 514,647
2019-02-13 $28.20 $29.11 $28.20 $28.42 $28.42 387,891
2019-02-12 $27.84 $28.27 $27.54 $28.17 $28.17 399,907
2019-02-11 $26.52 $27.76 $26.25 $27.55 $27.55 427,302
2019-02-08 $25.89 $26.53 $25.82 $26.29 $26.29 203,694
2019-02-07 $26.69 $27.27 $25.70 $26.11 $26.11 277,683
2019-02-06 $27.34 $27.53 $26.84 $26.98 $26.98 260,117
2019-02-05 $27.03 $27.61 $26.90 $27.49 $27.49 286,401
2019-02-04 $26.22 $27.01 $25.91 $27.01 $27.01 305,441
2019-02-01 $27.01 $27.39 $26.03 $26.27 $26.27 362,232
2019-01-31 $28.52 $28.53 $26.87 $27.07 $27.07 530,168
2019-01-30 $28.05 $28.68 $27.37 $28.56 $28.56 239,161
2019-01-29 $30.71 $30.71 $27.61 $27.79 $27.79 312,023
2019-01-28 $30.27 $30.93 $30.17 $30.72 $30.72 229,034
2019-01-25 $30.08 $30.90 $29.81 $30.77 $30.77 271,223
2019-01-24 $29.40 $30.14 $29.29 $29.76 $29.76 151,074
2019-01-23 $29.31 $30.15 $29.31 $29.40 $29.40 223,573
2019-01-22 $29.97 $30.16 $28.35 $29.10 $29.10 300,587
2019-01-18 $29.51 $30.36 $29.39 $30.33 $30.33 326,881
2019-01-17 $29.03 $29.73 $29.03 $29.50 $29.50 469,106
2019-01-16 $30.11 $30.54 $28.96 $29.14 $29.14 394,323
2019-01-15 $29.86 $30.36 $29.30 $29.89 $29.89 250,583
2019-01-14 $30.35 $30.62 $29.77 $29.84 $29.84 217,965
2019-01-11 $30.51 $30.70 $29.06 $30.56 $30.56 211,606
2019-01-10 $30.02 $30.90 $29.71 $30.86 $30.86 238,124
2019-01-09 $29.61 $30.61 $29.10 $30.37 $30.37 660,032
2019-01-08 $28.70 $29.55 $28.31 $29.54 $29.54 398,840
2019-01-07 $26.92 $28.71 $26.92 $28.38 $28.38 465,675
2019-01-04 $25.26 $27.08 $25.26 $26.93 $26.93 272,447
2019-01-03 $25.37 $26.29 $24.95 $25.19 $25.19 291,676
2019-01-02 $25.47 $26.31 $25.19 $25.52 $25.52 416,268
2018-12-31 $25.64 $26.13 $24.76 $26.00 $26.00 296,407
2018-12-28 $25.75 $26.06 $25.15 $25.39 $25.39 290,680
2018-12-27 $24.99 $26.32 $24.41 $25.60 $25.60 404,323
2018-12-26 $24.03 $25.37 $23.57 $25.33 $25.33 422,909
2018-12-24 $24.55 $24.99 $23.87 $23.88 $23.88 235,675
2018-12-21 $27.11 $27.11 $24.65 $24.85 $24.85 1,356,059
2018-12-20 $26.99 $27.80 $26.33 $27.07 $27.07 316,868
2018-12-19 $27.02 $28.55 $26.90 $27.19 $27.19 402,095
2018-12-18 $26.00 $27.38 $25.50 $27.07 $27.07 573,840
2018-12-17 $27.48 $27.73 $25.25 $25.41 $25.41 743,134
2018-12-14 $29.28 $29.66 $27.15 $27.45 $27.45 612,375
2018-12-13 $32.55 $32.91 $29.47 $29.54 $29.54 604,763
2018-12-12 $31.09 $32.70 $31.09 $32.59 $32.59 571,635
2018-12-11 $30.60 $31.15 $30.45 $30.81 $30.81 293,130
2018-12-10 $30.17 $30.73 $29.69 $30.24 $30.24 293,337
2018-12-07 $30.05 $30.68 $29.06 $30.30 $30.30 326,174
2018-12-06 $29.00 $30.14 $28.01 $30.05 $30.05 529,101
2018-12-04 $29.56 $30.72 $29.29 $29.38 $29.38 452,865
2018-12-03 $33.35 $33.68 $29.47 $29.74 $29.74 579,714
2018-11-30 $31.60 $32.61 $30.82 $32.44 $32.44 764,452
2018-11-29 $32.44 $32.44 $31.41 $31.60 $31.60 335,328
2018-11-28 $31.82 $32.97 $30.85 $32.78 $32.78 342,740
2018-11-27 $30.97 $31.58 $30.60 $31.55 $31.55 334,480
2018-11-26 $31.13 $31.55 $30.61 $31.20 $31.20 307,228
2018-11-23 $30.94 $31.45 $30.64 $30.77 $30.77 88,759
2018-11-21 $30.57 $31.66 $30.10 $31.21 $31.21 347,240
2018-11-20 $31.55 $32.25 $30.24 $30.30 $30.30 533,871
2018-11-19 $34.33 $34.52 $32.12 $32.18 $32.18 333,074
2018-11-16 $33.67 $34.30 $33.31 $34.28 $34.28 316,335
2018-11-15 $33.11 $34.56 $32.59 $33.93 $33.93 452,561
2018-11-14 $33.37 $33.84 $32.47 $33.02 $33.02 532,769
2018-11-13 $32.78 $33.63 $32.65 $33.06 $33.06 656,312
2018-11-12 $35.72 $36.38 $32.48 $32.54 $32.54 685,414
2018-11-09 $35.55 $36.39 $35.16 $36.05 $36.05 543,964
2018-11-08 $35.36 $36.05 $34.79 $35.74 $35.74 480,636
2018-11-07 $34.11 $35.84 $33.70 $35.76 $35.76 509,349
2018-11-06 $32.86 $34.34 $32.55 $34.10 $34.10 563,696
2018-11-05 $34.13 $34.13 $32.35 $33.11 $33.11 791,619
2018-11-02 $34.00 $34.67 $31.59 $33.96 $33.96 2,369,101
2018-11-01 $27.30 $28.43 $27.30 $27.76 $27.76 899,050
2018-10-31 $26.94 $27.79 $26.54 $27.16 $27.16 392,773
2018-10-30 $25.59 $26.66 $25.55 $26.56 $26.56 545,187
2018-10-29 $27.09 $27.43 $25.16 $25.57 $25.57 358,673
2018-10-26 $26.75 $27.47 $26.25 $26.66 $26.66 329,065
2018-10-25 $26.98 $27.81 $26.72 $27.28 $27.28 408,200
2018-10-24 $28.86 $29.12 $26.61 $26.72 $26.72 720,600
2018-10-23 $28.19 $29.19 $27.65 $28.86 $28.86 384,519
2018-10-22 $28.38 $29.85 $28.38 $28.66 $28.66 376,155
2018-10-19 $29.43 $30.29 $28.24 $28.44 $28.44 718,469
2018-10-18 $31.78 $31.98 $29.50 $29.54 $29.54 469,363
2018-10-17 $31.76 $32.28 $31.56 $31.81 $31.81 868,664
2018-10-16 $30.70 $32.04 $30.00 $31.89 $31.89 388,288
2018-10-15 $32.54 $32.82 $30.55 $30.58 $30.58 657,449
2018-10-12 $32.65 $32.79 $32.12 $32.49 $32.49 521,508
2018-10-11 $32.57 $33.04 $31.32 $32.08 $32.08 530,929
2018-10-10 $34.13 $34.52 $32.13 $32.60 $32.60 549,866
2018-10-09 $33.07 $34.51 $33.07 $34.20 $34.20 527,021
2018-10-08 $32.50 $33.22 $32.11 $32.91 $32.91 338,096
2018-10-05 $31.70 $32.74 $31.22 $32.46 $32.46 408,131
2018-10-04 $32.04 $32.04 $31.43 $31.63 $31.63 208,119
2018-10-03 $31.42 $32.52 $30.96 $32.21 $32.21 504,900
2018-10-02 $31.45 $31.94 $31.20 $31.36 $31.36 285,627
2018-10-01 $31.73 $32.52 $31.47 $31.61 $31.61 282,710
2018-09-28 $32.12 $32.50 $31.55 $31.64 $31.64 353,357
2018-09-27 $32.65 $32.80 $31.67 $32.18 $32.18 399,206
2018-09-26 $33.00 $33.25 $32.42 $32.54 $32.54 311,940
2018-09-25 $33.22 $33.43 $32.52 $32.90 $32.90 534,543
2018-09-24 $31.95 $33.20 $31.25 $33.12 $33.12 696,146
2018-09-21 $31.79 $32.44 $31.46 $31.94 $31.94 2,623,730
2018-09-20 $32.11 $32.78 $31.34 $31.90 $31.90 639,057
2018-09-19 $32.13 $32.25 $31.15 $31.86 $31.86 568,927
2018-09-18 $31.21 $32.85 $30.82 $32.22 $32.22 612,384
2018-09-17 $31.19 $31.72 $30.79 $31.21 $31.21 677,170
2018-09-14 $31.74 $31.93 $31.15 $31.37 $31.37 660,842
2018-09-13 $33.33 $33.33 $31.47 $31.84 $31.84 835,921
2018-09-12 $33.33 $33.61 $32.73 $33.27 $33.27 337,730
2018-09-11 $33.35 $33.64 $32.91 $33.28 $33.28 438,226
2018-09-10 $33.82 $34.10 $33.31 $33.54 $33.54 595,076
2018-09-07 $33.74 $33.80 $33.37 $33.57 $33.57 291,756
2018-09-06 $34.22 $34.52 $33.49 $33.65 $33.65 362,813
2018-09-05 $34.04 $34.49 $33.41 $34.12 $34.12 389,190
2018-09-04 $35.07 $35.07 $34.07 $34.19 $34.19 516,173
2018-08-31 $35.62 $35.68 $34.66 $35.09 $35.09 448,212
2018-08-30 $36.01 $36.70 $35.52 $35.83 $35.83 249,577
2018-08-29 $36.48 $37.26 $35.75 $36.10 $36.10 453,900
2018-08-28 $37.91 $38.09 $36.50 $36.58 $36.58 407,201
2018-08-27 $38.23 $38.54 $37.44 $37.58 $37.58 348,322
2018-08-24 $38.37 $39.10 $37.77 $37.99 $37.99 283,921
2018-08-23 $37.90 $38.38 $37.41 $38.16 $38.16 314,503
2018-08-22 $37.25 $38.15 $36.72 $38.00 $38.00 331,087
2018-08-21 $36.59 $37.38 $35.93 $37.29 $37.29 448,583
2018-08-20 $37.18 $37.87 $35.84 $36.39 $36.39 1,083,871
2018-08-17 $34.15 $37.48 $34.15 $37.17 $37.17 914,200
2018-08-16 $33.11 $34.36 $32.89 $34.15 $34.15 1,783,735
2018-08-15 $31.86 $33.62 $31.76 $32.83 $32.83 819,454
2018-08-14 $30.35 $31.86 $30.19 $31.84 $31.84 417,475
2018-08-13 $30.79 $30.80 $29.65 $30.17 $30.17 430,543
2018-08-10 $30.00 $30.60 $30.00 $30.27 $30.27 224,433
2018-08-09 $30.53 $31.34 $30.13 $30.36 $30.36 308,140
2018-08-08 $30.18 $30.61 $29.43 $30.41 $30.41 355,565
2018-08-07 $31.90 $31.90 $29.87 $30.15 $30.15 574,061
2018-08-06 $30.38 $32.21 $30.30 $31.71 $31.71 883,637
2018-08-03 $28.61 $32.33 $27.70 $30.20 $30.20 2,668,935
2018-08-02 $24.43 $24.73 $23.90 $23.96 $23.96 517,134
2018-08-01 $25.11 $25.30 $24.47 $24.72 $24.72 486,150
2018-07-31 $24.88 $25.36 $24.38 $25.32 $25.32 387,107
2018-07-30 $24.85 $25.32 $24.70 $24.76 $24.76 319,284
2018-07-27 $26.33 $26.53 $24.87 $24.91 $24.91 238,897
2018-07-26 $26.04 $26.57 $25.76 $26.37 $26.37 215,067
2018-07-25 $26.17 $26.46 $25.77 $26.10 $26.10 196,774
2018-07-24 $26.89 $26.91 $25.93 $26.08 $26.08 171,983
2018-07-23 $26.67 $26.86 $26.28 $26.69 $26.69 194,186
2018-07-20 $26.96 $26.96 $26.44 $26.72 $26.72 264,291
2018-07-19 $27.06 $27.18 $26.49 $26.89 $26.89 363,167
2018-07-18 $27.76 $28.24 $26.65 $27.10 $27.10 379,972
2018-07-17 $27.51 $28.26 $26.83 $27.92 $27.92 723,662
2018-07-16 $26.16 $26.87 $25.77 $26.58 $26.58 379,723
2018-07-13 $26.41 $26.56 $25.47 $26.28 $26.28 225,881
2018-07-12 $26.82 $26.98 $26.20 $26.42 $26.42 185,356
2018-07-11 $26.58 $26.99 $26.42 $26.61 $26.61 208,609
2018-07-10 $26.50 $27.09 $26.44 $26.79 $26.79 343,021
2018-07-09 $26.41 $26.72 $26.24 $26.57 $26.57 363,591
2018-07-06 $25.42 $26.37 $25.42 $26.33 $26.33 209,252
2018-07-05 $24.92 $25.43 $24.90 $25.41 $25.41 248,446
2018-07-03 $24.92 $25.22 $24.61 $24.83 $24.83 142,256
2018-07-02 $24.06 $24.86 $23.75 $24.79 $24.79 433,712
2018-06-29 $25.01 $25.21 $24.17 $24.18 $24.18 329,987
2018-06-28 $24.52 $25.08 $24.14 $24.92 $24.92 390,190
2018-06-27 $25.09 $25.10 $24.57 $24.58 $24.58 305,952
2018-06-26 $25.14 $25.29 $24.33 $25.02 $25.02 393,538
2018-06-25 $26.04 $26.50 $25.04 $25.13 $25.13 423,060
2018-06-22 $26.15 $27.03 $25.95 $26.04 $26.04 1,189,471
2018-06-21 $25.43 $26.25 $24.84 $26.01 $26.01 463,897
2018-06-20 $25.07 $25.61 $24.75 $25.34 $25.34 424,863
2018-06-19 $24.22 $25.20 $24.17 $24.94 $24.94 532,486
2018-06-18 $23.67 $24.93 $23.67 $24.49 $24.49 419,862
2018-06-15 $24.76 $25.01 $23.48 $23.85 $23.85 754,496
2018-06-14 $23.91 $25.31 $23.88 $24.91 $24.91 655,956
2018-06-13 $25.50 $26.21 $23.62 $23.71 $23.71 743,615
2018-06-12 $25.36 $26.30 $25.04 $25.53 $25.53 523,595
2018-06-11 $25.69 $25.93 $25.18 $25.21 $25.21 227,701
2018-06-08 $26.19 $28.44 $25.56 $25.62 $25.62 405,755
2018-06-07 $27.51 $27.65 $26.24 $26.27 $26.27 441,566
2018-06-06 $26.80 $27.54 $26.80 $27.52 $27.52 344,712
2018-06-05 $26.13 $26.83 $25.42 $26.80 $26.80 521,168
2018-06-04 $25.63 $26.36 $25.61 $26.00 $26.00 675,769
2018-06-01 $25.91 $26.42 $25.50 $25.61 $25.61 512,535
2018-05-31 $26.46 $26.68 $25.62 $25.66 $25.66 667,955
2018-05-30 $26.91 $26.98 $25.81 $26.53 $26.53 533,119
2018-05-29 $26.89 $27.27 $26.71 $26.88 $26.88 304,131
2018-05-25 $27.25 $27.33 $26.64 $27.04 $27.04 256,219
2018-05-24 $27.37 $27.60 $26.93 $27.41 $27.41 399,547
2018-05-23 $27.83 $28.31 $27.38 $27.48 $27.48 380,018
2018-05-22 $28.64 $28.75 $27.97 $27.97 $27.97 330,891
2018-05-21 $28.97 $29.16 $28.54 $28.60 $28.60 271,511
2018-05-18 $29.70 $29.70 $28.68 $28.73 $28.73 359,264
2018-05-17 $29.29 $29.78 $29.17 $29.71 $29.71 422,808
2018-05-16 $29.48 $29.71 $29.09 $29.26 $29.26 445,681
2018-05-15 $29.29 $29.92 $29.03 $29.43 $29.43 417,717
2018-05-14 $28.75 $29.78 $28.75 $29.45 $29.45 365,281
2018-05-11 $31.45 $31.60 $28.37 $28.74 $28.74 640,882
2018-05-10 $30.55 $31.57 $30.42 $31.52 $31.52 699,885
2018-05-09 $30.58 $30.61 $30.01 $30.33 $30.33 703,564
2018-05-08 $29.72 $30.60 $29.70 $30.29 $30.29 799,775
2018-05-07 $28.86 $31.02 $28.71 $29.72 $29.72 907,993
2018-05-04 $27.98 $30.25 $27.19 $28.51 $28.51 1,358,932
2018-05-03 $24.94 $25.81 $24.62 $25.63 $25.63 553,062
2018-05-02 $26.01 $26.33 $24.98 $25.02 $25.02 777,998
2018-05-01 $26.37 $26.37 $25.63 $25.98 $25.98 557,742
2018-04-30 $26.08 $26.67 $26.08 $26.25 $26.25 384,912
2018-04-27 $26.13 $26.23 $25.63 $26.04 $26.04 394,714
2018-04-26 $25.87 $26.23 $25.43 $26.05 $26.05 394,522
2018-04-25 $25.67 $26.11 $25.30 $25.88 $25.88 384,009
2018-04-24 $25.66 $26.08 $25.39 $25.61 $25.61 266,733
2018-04-23 $25.13 $26.00 $24.87 $25.49 $25.49 245,134
2018-04-20 $25.43 $26.11 $24.98 $25.02 $25.02 750,126
2018-04-19 $25.56 $26.00 $25.42 $25.54 $25.54 281,822
2018-04-18 $25.05 $26.05 $25.05 $25.74 $25.74 369,007
2018-04-17 $24.68 $25.08 $24.52 $25.01 $25.01 274,868
2018-04-16 $24.41 $24.68 $24.22 $24.60 $24.60 248,505
2018-04-13 $23.87 $24.45 $23.70 $24.02 $24.02 602,021
2018-04-12 $23.24 $23.76 $22.95 $23.70 $23.70 559,829
2018-04-11 $22.03 $23.64 $22.03 $23.31 $23.31 1,588,676
2018-04-10 $21.11 $22.23 $21.11 $22.15 $22.15 497,070
2018-04-09 $21.42 $21.69 $20.78 $20.85 $20.85 400,527
2018-04-06 $22.54 $23.03 $21.10 $21.32 $21.32 525,460
2018-04-05 $23.12 $23.20 $22.43 $22.79 $22.79 371,018
2018-04-04 $22.20 $23.20 $22.20 $22.90 $22.90 594,217
2018-04-03 $22.29 $23.00 $22.05 $22.57 $22.57 435,651
2018-04-02 $22.32 $22.66 $21.83 $21.91 $21.91 536,468
2018-03-29 $22.65 $22.80 $22.05 $22.31 $22.31 533,823
2018-03-28 $23.71 $23.84 $22.16 $22.58 $22.58 761,384
2018-03-27 $25.13 $25.13 $23.61 $23.71 $23.71 586,162
2018-03-26 $25.55 $25.97 $24.59 $24.96 $24.96 454,813
2018-03-23 $26.13 $26.73 $24.96 $25.01 $25.01 541,171
2018-03-22 $26.31 $26.51 $25.72 $26.05 $26.05 414,412
2018-03-21 $26.38 $27.16 $25.57 $26.51 $26.51 302,014
2018-03-20 $26.41 $26.53 $25.93 $26.38 $26.38 233,733
2018-03-19 $27.24 $27.24 $25.83 $26.25 $26.25 351,542
2018-03-16 $27.05 $27.52 $26.64 $27.42 $27.42 736,217
2018-03-15 $26.98 $27.24 $26.58 $26.92 $26.92 370,216
2018-03-14 $26.53 $27.49 $26.42 $26.96 $26.96 669,170
2018-03-13 $26.63 $26.81 $26.30 $26.38 $26.38 720,590
2018-03-12 $26.79 $27.12 $25.88 $26.50 $26.50 693,319
2018-03-09 $26.05 $27.24 $25.73 $26.80 $26.80 759,377
2018-03-08 $26.49 $26.51 $25.74 $25.83 $25.83 506,427
2018-03-07 $26.45 $27.06 $25.73 $26.48 $26.48 704,806
2018-03-06 $24.28 $27.06 $23.33 $26.77 $26.77 1,680,217
2018-03-05 $23.80 $24.47 $23.52 $24.03 $24.03 712,208
2018-03-02 $22.34 $24.30 $22.34 $24.04 $24.04 844,488
2018-03-01 $22.46 $23.15 $22.10 $22.60 $22.60 894,396
2018-02-28 $23.25 $23.53 $22.33 $22.38 $22.38 554,045
2018-02-27 $23.60 $24.17 $23.11 $23.14 $23.14 539,279
2018-02-26 $23.39 $23.91 $22.82 $23.75 $23.75 580,943
2018-02-23 $22.75 $23.70 $22.02 $23.36 $23.36 848,576
2018-02-22 $23.43 $23.82 $22.44 $22.47 $22.47 834,673
2018-02-21 $23.00 $24.93 $22.35 $23.41 $23.41 2,864,549
2018-02-20 $25.07 $25.22 $24.66 $24.69 $24.69 896,235
2018-02-16 $24.26 $25.66 $24.26 $25.28 $25.28 744,111
2018-02-15 $24.53 $24.74 $23.96 $24.31 $24.31 552,451
2018-02-14 $23.52 $24.36 $22.75 $24.34 $24.34 531,716
2018-02-13 $23.24 $23.80 $22.88 $23.60 $23.60 458,782
2018-02-12 $23.05 $23.57 $22.72 $23.38 $23.38 450,244
2018-02-09 $23.75 $24.01 $22.35 $22.95 $22.95 682,145
2018-02-08 $24.25 $24.62 $23.40 $23.40 $23.40 487,721
2018-02-07 $25.13 $25.22 $24.12 $24.25 $24.25 742,223
2018-02-06 $24.54 $25.36 $24.19 $25.17 $25.17 972,377
2018-02-05 $25.39 $25.58 $24.94 $24.94 $24.94 1,076,042
2018-02-02 $26.22 $26.22 $25.56 $25.66 $25.66 1,387,587
2018-02-01 $24.38 $26.38 $24.31 $26.36 $26.36 1,410,872
2018-01-31 $24.51 $24.77 $23.45 $24.46 $24.46 1,419,806
2018-01-30 $23.72 $24.43 $23.30 $24.36 $24.36 957,070
2018-01-29 $23.89 $24.18 $23.42 $24.05 $24.05 709,989
2018-01-26 $23.58 $23.94 $23.26 $23.93 $23.93 810,634
2018-01-25 $23.72 $24.12 $23.18 $23.41 $23.41 530,920
2018-01-24 $24.00 $24.86 $23.14 $23.71 $23.71 1,193,256
2018-01-23 $22.31 $23.09 $21.95 $23.07 $23.07 741,832
2018-01-22 $21.58 $22.23 $21.42 $22.20 $22.20 637,479
2018-01-19 $21.62 $21.85 $21.20 $21.72 $21.72 581,896
2018-01-18 $21.50 $21.94 $21.30 $21.68 $21.68 1,478,378
2018-01-17 $22.34 $22.34 $21.89 $22.20 $22.20 552,427
2018-01-16 $21.78 $22.41 $21.70 $22.25 $22.25 792,472
2018-01-12 $21.78 $21.78 $21.44 $21.67 $21.67 326,444
2018-01-11 $20.66 $21.79 $20.66 $21.72 $21.72 480,616
2018-01-10 $20.58 $20.73 $20.14 $20.65 $20.65 463,256
2018-01-09 $20.61 $20.72 $20.32 $20.71 $20.71 636,948
2018-01-08 $20.12 $20.69 $19.42 $20.58 $20.58 691,224
2018-01-05 $20.35 $20.48 $19.68 $20.11 $20.11 536,493
2018-01-04 $20.25 $20.49 $20.04 $20.32 $20.32 674,578
2018-01-03 $20.24 $20.45 $19.90 $20.16 $20.16 832,544
2018-01-02 $18.67 $20.29 $18.62 $20.25 $20.25 1,372,368
2017-12-29 $18.71 $18.82 $18.34 $18.52 $18.52 256,063
2017-12-28 $18.16 $18.61 $18.00 $18.58 $18.58 227,557
2017-12-27 $18.04 $18.36 $17.93 $18.11 $18.11 213,008
2017-12-26 $17.77 $18.39 $17.66 $18.05 $18.05 286,670
2017-12-22 $18.36 $18.58 $17.80 $17.89 $17.89 303,515
2017-12-21 $18.72 $19.08 $18.38 $18.43 $18.43 335,101
2017-12-20 $18.99 $19.07 $18.54 $18.65 $18.65 194,257
2017-12-19 $19.32 $19.50 $18.92 $18.95 $18.95 766,898
2017-12-18 $19.02 $19.67 $18.87 $19.32 $19.32 409,308
2017-12-15 $18.09 $18.94 $17.90 $18.74 $18.74 762,947
2017-12-14 $17.99 $18.16 $17.87 $17.98 $17.98 376,818
2017-12-13 $17.43 $18.11 $17.43 $17.94 $17.94 436,641
2017-12-12 $18.27 $18.37 $17.48 $17.52 $17.52 336,688
2017-12-11 $17.88 $18.46 $17.35 $18.31 $18.31 406,274
2017-12-08 $17.90 $18.04 $17.57 $17.65 $17.65 307,951
2017-12-07 $17.59 $18.40 $17.07 $17.82 $17.82 729,795
2017-12-06 $17.74 $18.32 $17.57 $17.59 $17.59 549,189
2017-12-05 $18.63 $18.74 $17.82 $17.97 $17.97 527,386
2017-12-04 $18.63 $19.14 $18.55 $18.60 $18.60 354,313
2017-12-01 $18.73 $18.78 $17.87 $18.46 $18.46 404,063
2017-11-30 $18.80 $19.07 $18.68 $18.73 $18.73 411,824
2017-11-29 $18.00 $19.05 $18.00 $18.78 $18.78 473,338
2017-11-28 $17.61 $18.09 $17.54 $18.01 $18.01 613,978
2017-11-27 $17.91 $17.96 $17.28 $17.51 $17.51 352,515
2017-11-24 $17.90 $18.03 $17.57 $17.95 $17.95 180,673
2017-11-22 $17.69 $18.10 $17.50 $17.80 $17.80 403,453
2017-11-21 $16.98 $17.78 $16.72 $17.73 $17.73 745,805
2017-11-20 $16.91 $17.18 $16.82 $16.91 $16.91 533,916
2017-11-17 $16.61 $17.33 $16.59 $16.99 $16.99 542,788
2017-11-16 $16.25 $17.04 $16.17 $16.68 $16.68 776,698
2017-11-15 $16.29 $16.76 $15.80 $16.26 $16.26 945,066
2017-11-14 $16.62 $17.17 $16.38 $16.43 $16.43 967,306
2017-11-13 $17.67 $18.12 $16.69 $16.70 $16.70 2,161,009
2017-11-10 $18.12 $18.34 $17.00 $17.26 $17.26 780,129
2017-11-09 $17.48 $18.80 $17.00 $18.19 $18.19 1,423,443
2017-11-08 $16.54 $17.65 $16.11 $17.52 $17.52 866,395
2017-11-07 $17.29 $17.58 $16.64 $16.65 $16.65 751,945
2017-11-06 $17.55 $17.87 $16.99 $17.29 $17.29 1,566,137
2017-11-03 $20.11 $20.51 $17.41 $17.55 $17.55 2,820,357
2017-11-02 $22.64 $22.64 $18.26 $18.47 $18.47 2,269,390
2017-11-01 $23.01 $23.11 $22.20 $22.58 $22.58 275,204
2017-10-31 $22.69 $23.23 $22.69 $22.90 $22.90 396,720
2017-10-30 $23.08 $23.10 $22.29 $22.68 $22.68 505,401
2017-10-27 $23.25 $23.26 $22.66 $23.06 $23.06 421,028
2017-10-26 $23.40 $23.52 $22.99 $23.01 $23.01 241,726
2017-10-25 $23.50 $23.63 $22.83 $23.33 $23.33 442,049
2017-10-24 $23.63 $23.82 $23.46 $23.48 $23.48 363,654
2017-10-23 $23.97 $23.97 $23.32 $23.52 $23.52 252,095
2017-10-20 $23.44 $24.07 $23.07 $23.78 $23.78 533,093
2017-10-19 $23.55 $23.84 $23.04 $23.24 $23.24 307,295
2017-10-18 $23.51 $23.98 $23.47 $23.68 $23.68 429,151
2017-10-17 $23.48 $23.57 $23.15 $23.44 $23.44 362,772
2017-10-16 $24.35 $24.59 $23.56 $23.57 $23.57 370,266
2017-10-13 $24.41 $24.58 $24.16 $24.18 $24.18 260,597
2017-10-12 $24.03 $24.41 $24.01 $24.25 $24.25 378,519
2017-10-11 $25.44 $25.53 $24.14 $24.25 $24.25 427,881
2017-10-10 $25.44 $25.76 $25.02 $25.44 $25.44 361,305
2017-10-09 $24.62 $25.49 $24.59 $25.45 $25.45 588,500
2017-10-06 $24.21 $24.75 $24.21 $24.62 $24.62 347,386
2017-10-05 $23.61 $24.62 $23.51 $24.35 $24.35 876,108
2017-10-04 $23.62 $23.94 $23.50 $23.57 $23.57 644,357
2017-10-03 $23.56 $23.95 $23.45 $23.75 $23.75 704,845
2017-10-02 $23.11 $23.64 $23.06 $23.50 $23.50 1,014,090
2017-09-29 $23.96 $23.96 $22.83 $23.01 $23.01 975,141
2017-09-28 $23.93 $24.22 $23.51 $23.83 $23.83 873,131
2017-09-27 $23.39 $24.07 $23.09 $23.87 $23.87 847,866
2017-09-26 $24.84 $25.86 $23.25 $23.42 $23.42 2,365,058
2017-09-25 $29.30 $29.48 $25.11 $26.10 $26.10 2,440,242
2017-09-22 $29.12 $29.39 $29.08 $29.27 $29.27 629,546
2017-09-21 $28.53 $29.17 $28.34 $29.11 $29.11 320,630
2017-09-20 $28.53 $29.01 $28.38 $28.59 $28.59 255,806
2017-09-19 $28.55 $28.69 $27.29 $28.45 $28.45 260,836
2017-09-18 $28.33 $28.99 $28.20 $28.56 $28.56 519,856
2017-09-15 $27.77 $28.29 $27.46 $28.28 $28.28 575,655
2017-09-14 $27.81 $27.81 $26.82 $27.72 $27.72 459,245
2017-09-13 $28.10 $28.24 $27.74 $27.96 $27.96 266,678
2017-09-12 $27.90 $28.47 $27.71 $28.20 $28.20 451,208
2017-09-11 $27.14 $27.82 $27.06 $27.74 $27.74 401,001
2017-09-08 $26.85 $27.26 $26.61 $27.00 $27.00 360,133
2017-09-07 $26.86 $27.13 $26.39 $26.95 $26.95 380,049
2017-09-06 $26.06 $27.03 $26.01 $26.91 $26.91 453,262
2017-09-05 $26.07 $26.39 $25.90 $26.05 $26.05 302,300
2017-09-01 $25.95 $26.12 $25.56 $26.12 $26.12 320,727
2017-08-31 $25.84 $26.05 $25.61 $25.98 $25.98 295,773
2017-08-30 $25.79 $25.94 $25.49 $25.81 $25.81 284,971
2017-08-29 $25.46 $25.90 $25.36 $25.74 $25.74 228,505
2017-08-28 $25.71 $25.71 $25.29 $25.67 $25.67 239,997
2017-08-25 $25.54 $25.74 $25.28 $25.70 $25.70 272,929
2017-08-24 $25.45 $25.89 $25.35 $25.37 $25.37 259,212
2017-08-23 $25.76 $25.82 $25.19 $25.44 $25.44 465,864
2017-08-22 $25.37 $26.14 $25.37 $25.83 $25.83 881,230
2017-08-21 $25.35 $25.36 $24.91 $25.14 $25.14 329,639
2017-08-18 $25.78 $25.92 $25.32 $25.40 $25.40 345,631
2017-08-17 $26.71 $26.89 $25.90 $25.95 $25.95 648,094
2017-08-16 $26.59 $26.94 $26.50 $26.76 $26.76 576,395
2017-08-15 $26.05 $26.55 $25.81 $26.45 $26.45 260,856
2017-08-14 $26.20 $26.30 $25.94 $26.03 $26.03 233,905
2017-08-11 $25.96 $26.16 $25.90 $26.00 $26.00 355,692
2017-08-10 $26.54 $26.60 $25.87 $26.00 $26.00 648,112
2017-08-09 $26.72 $27.04 $26.15 $26.62 $26.62 624,333
2017-08-08 $26.73 $27.09 $26.25 $26.77 $26.77 539,990
2017-08-07 $26.93 $27.36 $26.44 $26.74 $26.74 524,195
2017-08-04 $27.55 $27.72 $26.47 $26.86 $26.86 911,846
2017-08-03 $34.90 $34.90 $27.05 $27.54 $27.54 3,253,347
2017-08-02 $32.00 $32.49 $31.02 $31.98 $31.98 805,832
2017-08-01 $31.55 $32.27 $31.40 $31.97 $31.97 391,817
2017-07-31 $31.79 $31.79 $31.15 $31.30 $31.30 591,948
2017-07-28 $31.65 $31.95 $31.40 $31.76 $31.76 298,282
2017-07-27 $32.06 $32.38 $31.35 $31.79 $31.79 292,103
2017-07-26 $30.92 $32.20 $30.79 $31.98 $31.98 532,360
2017-07-25 $30.63 $31.00 $30.45 $30.80 $30.80 475,157
2017-07-24 $31.36 $31.61 $30.51 $30.52 $30.52 319,129
2017-07-21 $32.19 $32.35 $31.29 $31.37 $31.37 443,578
2017-07-20 $31.88 $32.11 $31.75 $31.97 $31.97 215,346
2017-07-19 $32.03 $32.37 $31.80 $31.88 $31.88 318,456
2017-07-18 $32.23 $32.35 $31.94 $31.97 $31.97 203,711
2017-07-17 $32.38 $32.63 $31.88 $32.26 $32.26 345,914
2017-07-14 $32.72 $32.92 $32.32 $32.33 $32.33 163,743
2017-07-13 $32.33 $32.81 $32.31 $32.73 $32.73 232,050
2017-07-12 $32.76 $33.03 $32.43 $32.50 $32.50 277,438
2017-07-11 $32.31 $32.81 $32.09 $32.75 $32.75 193,479
2017-07-10 $32.63 $32.83 $32.10 $32.19 $32.19 317,084
2017-07-07 $32.79 $32.91 $32.45 $32.67 $32.67 309,705
2017-07-06 $32.58 $33.01 $32.12 $32.88 $32.88 430,175
2017-07-05 $32.94 $32.94 $32.10 $32.67 $32.67 406,834
2017-07-03 $32.90 $33.32 $32.74 $33.07 $33.07 166,792
2017-06-30 $32.95 $33.07 $32.52 $32.86 $32.86 281,474
2017-06-29 $33.14 $33.14 $32.45 $32.82 $32.82 244,033
2017-06-28 $32.72 $33.16 $32.49 $33.09 $33.09 268,485
2017-06-27 $32.90 $32.91 $32.47 $32.48 $32.48 301,583
2017-06-26 $33.09 $33.32 $32.81 $32.93 $32.93 212,934
2017-06-23 $32.49 $33.21 $32.21 $33.08 $33.08 586,792
2017-06-22 $32.03 $32.98 $31.56 $32.48 $32.48 532,775
2017-06-21 $33.06 $33.06 $32.15 $32.24 $32.24 295,841
2017-06-20 $33.39 $33.40 $32.65 $32.96 $32.96 648,219
2017-06-19 $34.03 $34.03 $33.09 $33.41 $33.41 326,299
2017-06-16 $32.92 $33.36 $32.58 $33.35 $33.35 559,674
2017-06-15 $33.07 $33.54 $32.71 $33.36 $33.36 603,002
2017-06-14 $33.44 $33.50 $32.94 $33.41 $33.41 341,652
2017-06-13 $33.57 $33.80 $33.11 $33.41 $33.41 335,076
2017-06-12 $33.62 $33.73 $33.36 $33.53 $33.53 390,440
2017-06-09 $33.73 $34.02 $33.26 $33.52 $33.52 752,761
2017-06-08 $33.60 $34.00 $33.35 $33.74 $33.74 325,505
2017-06-07 $33.78 $33.88 $33.37 $33.48 $33.48 438,350
2017-06-06 $33.96 $34.34 $33.29 $33.75 $33.75 511,132
2017-06-05 $33.84 $34.16 $33.67 $34.13 $34.13 188,512
2017-06-02 $34.10 $34.38 $33.81 $33.93 $33.93 751,641
2017-06-01 $34.44 $34.66 $33.97 $34.16 $34.16 833,713
2017-05-31 $34.38 $34.69 $33.74 $34.25 $34.25 417,295
2017-05-30 $34.48 $34.52 $34.26 $34.26 $34.26 247,531
2017-05-26 $34.20 $34.55 $34.06 $34.47 $34.47 270,014
2017-05-25 $33.95 $34.53 $33.76 $34.20 $34.20 671,512
2017-05-24 $33.88 $34.24 $33.56 $33.76 $33.76 693,108
2017-05-23 $33.98 $33.99 $33.60 $33.77 $33.77 367,423
2017-05-22 $34.67 $34.98 $33.73 $33.96 $33.96 939,246
2017-05-19 $34.43 $35.16 $34.03 $34.53 $34.53 503,710
2017-05-18 $35.16 $35.45 $34.26 $34.44 $34.44 795,810
2017-05-17 $35.11 $35.60 $34.99 $35.35 $35.35 534,390
2017-05-16 $35.64 $35.98 $35.26 $35.57 $35.57 514,981
2017-05-15 $35.00 $35.81 $35.00 $35.51 $35.51 417,044
2017-05-12 $35.08 $35.73 $34.58 $34.99 $34.99 499,616
2017-05-11 $35.37 $35.46 $34.70 $35.08 $35.08 489,977
2017-05-10 $35.29 $35.66 $34.86 $35.43 $35.43 543,158
2017-05-09 $36.31 $36.42 $35.01 $35.37 $35.37 838,384
2017-05-08 $35.96 $36.61 $35.51 $36.20 $36.20 707,694
2017-05-05 $37.35 $37.56 $35.77 $36.06 $36.06 1,091,873
2017-05-04 $37.51 $40.00 $35.63 $37.42 $37.42 2,240,222
2017-05-03 $42.47 $42.47 $41.50 $42.20 $42.20 711,990
2017-05-02 $42.50 $42.75 $42.08 $42.47 $42.47 583,042
2017-05-01 $41.62 $43.20 $41.62 $42.65 $42.65 1,054,085
2017-04-28 $43.58 $43.58 $41.55 $41.58 $41.58 715,802
2017-04-27 $43.58 $44.15 $43.23 $43.41 $43.41 409,608
2017-04-26 $42.97 $43.86 $42.75 $43.53 $43.53 812,582
2017-04-25 $42.22 $43.57 $42.18 $43.03 $43.03 893,760
2017-04-24 $45.10 $45.10 $41.90 $41.95 $41.95 977,622
2017-04-21 $44.55 $44.96 $44.18 $44.62 $44.62 624,540
2017-04-20 $44.18 $44.60 $44.18 $44.55 $44.55 477,365
2017-04-19 $43.78 $44.60 $43.78 $44.06 $44.06 586,949
2017-04-18 $43.62 $43.99 $43.53 $43.80 $43.80 336,774
2017-04-17 $43.20 $43.70 $43.10 $43.63 $43.63 329,711
2017-04-13 $43.72 $43.96 $42.96 $43.08 $43.08 470,207
2017-04-12 $44.20 $44.50 $43.81 $43.85 $43.85 248,120
2017-04-11 $44.48 $44.76 $44.13 $44.37 $44.37 494,577
2017-04-10 $44.47 $45.32 $44.01 $44.66 $44.66 263,408
2017-04-07 $44.52 $44.96 $44.38 $44.55 $44.55 364,603
2017-04-06 $45.10 $45.25 $44.46 $44.57 $44.57 335,037
2017-04-05 $45.82 $46.00 $45.11 $45.17 $45.17 357,912
2017-04-04 $45.27 $45.82 $45.15 $45.62 $45.62 391,444
2017-04-03 $46.61 $46.95 $45.46 $45.50 $45.50 214,783
2017-03-31 $46.54 $46.94 $46.28 $46.75 $46.75 276,862
2017-03-30 $46.33 $46.66 $46.00 $46.60 $46.60 220,287
2017-03-29 $45.55 $46.34 $45.33 $46.12 $46.12 227,462
2017-03-28 $45.26 $45.77 $44.60 $45.60 $45.60 237,920
2017-03-27 $45.06 $45.55 $44.27 $45.31 $45.31 214,630
2017-03-24 $45.60 $45.86 $45.11 $45.46 $45.46 236,706
2017-03-23 $45.11 $45.80 $44.95 $45.54 $45.54 269,469
2017-03-22 $45.20 $45.54 $44.62 $45.17 $45.17 226,593
2017-03-21 $46.99 $47.36 $45.18 $45.21 $45.21 280,601
2017-03-20 $47.14 $47.21 $45.81 $46.68 $46.68 223,300
2017-03-17 $46.58 $47.45 $45.80 $47.16 $47.16 831,259
2017-03-16 $46.82 $47.25 $46.39 $46.85 $46.85 382,029
2017-03-15 $45.24 $46.95 $45.20 $46.67 $46.67 732,890
2017-03-14 $44.63 $45.41 $44.63 $45.17 $45.17 253,191
2017-03-13 $44.55 $44.99 $44.54 $44.92 $44.92 413,870
2017-03-10 $44.95 $45.13 $44.57 $44.80 $44.80 324,451
2017-03-09 $44.63 $44.96 $44.16 $44.86 $44.86 260,215
2017-03-08 $44.41 $45.00 $44.11 $44.56 $44.56 387,071
2017-03-07 $44.50 $44.79 $44.24 $44.39 $44.39 297,450
2017-03-06 $44.46 $44.85 $44.06 $44.73 $44.73 313,133
2017-03-03 $44.10 $45.05 $44.10 $44.82 $44.82 465,031
2017-03-02 $44.36 $44.71 $44.21 $44.26 $44.26 450,479
2017-03-01 $44.66 $45.44 $44.28 $44.79 $44.79 381,458
2017-02-28 $44.75 $45.19 $44.01 $44.08 $44.08 525,079
2017-02-27 $44.63 $45.16 $44.39 $44.99 $44.99 357,314
2017-02-24 $44.46 $44.73 $44.04 $44.65 $44.65 308,937
2017-02-23 $44.68 $44.79 $43.80 $44.51 $44.51 509,623
2017-02-22 $44.56 $44.96 $44.00 $44.79 $44.79 267,334
2017-02-21 $44.56 $44.98 $44.03 $44.54 $44.54 390,097
2017-02-17 $44.90 $45.03 $44.23 $44.63 $44.63 481,835
2017-02-16 $44.50 $45.00 $44.31 $44.84 $44.84 429,028
2017-02-15 $44.07 $44.82 $44.00 $44.55 $44.55 586,673
2017-02-14 $44.07 $45.25 $43.63 $44.60 $44.60 779,230
2017-02-13 $45.27 $45.72 $43.99 $44.28 $44.28 948,083
2017-02-10 $48.98 $50.45 $45.17 $45.49 $45.49 2,817,980
2017-02-09 $50.73 $51.09 $50.41 $50.89 $50.89 608,978
2017-02-08 $50.43 $51.26 $50.22 $50.50 $50.50 593,542
2017-02-07 $51.49 $51.69 $50.02 $50.48 $50.48 919,948
2017-02-06 $55.06 $55.06 $50.72 $51.19 $51.19 1,207,230
2017-02-03 $54.79 $55.71 $54.44 $55.68 $55.68 280,276
2017-02-02 $53.55 $55.13 $53.28 $54.54 $54.54 359,107
2017-02-01 $54.64 $55.27 $53.53 $53.81 $53.81 529,742
2017-01-31 $54.59 $55.37 $53.91 $54.58 $54.58 467,236
2017-01-30 $54.46 $54.80 $53.81 $54.71 $54.71 267,978
2017-01-27 $54.90 $55.02 $54.37 $54.83 $54.83 213,531
2017-01-26 $55.23 $55.53 $54.61 $55.01 $55.01 325,241
2017-01-25 $54.85 $55.70 $54.68 $55.38 $55.38 352,199
2017-01-24 $54.08 $54.85 $54.08 $54.41 $54.41 435,579
2017-01-23 $54.79 $55.40 $53.82 $53.84 $53.84 354,520
2017-01-20 $55.29 $55.65 $54.73 $54.91 $54.91 284,145
2017-01-19 $55.32 $55.61 $54.92 $55.39 $55.39 185,352
2017-01-18 $54.67 $55.46 $54.29 $55.38 $55.38 236,351
2017-01-17 $55.09 $55.21 $54.49 $54.56 $54.56 236,864
2017-01-13 $54.55 $55.30 $54.07 $55.10 $55.10 216,276
2017-01-12 $54.44 $54.77 $53.88 $54.34 $54.34 224,132
2017-01-11 $54.33 $55.14 $54.11 $54.68 $54.68 341,338
2017-01-10 $54.27 $54.60 $54.02 $54.48 $54.48 457,249
2017-01-09 $54.22 $54.51 $53.81 $53.98 $53.98 305,393
2017-01-06 $54.67 $55.04 $54.15 $54.32 $54.32 272,737
2017-01-05 $55.59 $55.89 $54.30 $54.47 $54.47 336,151
2017-01-04 $55.52 $56.00 $55.16 $55.89 $55.89 451,417
2017-01-03 $54.78 $55.85 $54.78 $55.62 $55.62 339,382
2016-12-30 $55.20 $55.42 $54.33 $54.57 $54.57 447,111
2016-12-29 $55.13 $55.73 $54.60 $54.94 $54.94 299,887
2016-12-28 $55.67 $55.85 $54.85 $55.08 $55.08 308,001
2016-12-27 $55.15 $55.70 $54.86 $55.67 $55.67 239,032
2016-12-23 $54.29 $55.02 $54.18 $54.97 $54.97 188,546
2016-12-22 $54.10 $54.24 $53.51 $54.07 $54.07 237,668
2016-12-21 $54.48 $54.88 $53.57 $54.03 $54.03 197,600
2016-12-20 $54.03 $54.74 $53.94 $54.59 $54.59 189,434
2016-12-19 $53.43 $54.27 $53.07 $53.78 $53.78 401,467
2016-12-16 $53.69 $53.71 $52.92 $53.12 $53.12 762,966
2016-12-15 $52.74 $53.95 $52.74 $53.69 $53.69 394,745
2016-12-14 $53.29 $54.10 $52.24 $52.74 $52.74 291,072
2016-12-13 $54.67 $54.96 $53.44 $53.50 $53.50 361,087
2016-12-12 $54.00 $55.09 $53.52 $54.29 $54.29 419,485
2016-12-09 $54.37 $54.63 $53.51 $53.94 $53.94 363,075
2016-12-08 $53.55 $54.47 $52.54 $54.47 $54.47 479,016
2016-12-07 $52.54 $53.46 $51.74 $53.20 $53.20 325,840
2016-12-06 $52.13 $52.68 $50.75 $52.58 $52.58 426,237
2016-12-05 $51.41 $52.39 $51.09 $51.77 $51.77 500,563
2016-12-02 $50.48 $51.08 $50.04 $50.59 $50.59 208,739
2016-12-01 $49.48 $50.63 $49.10 $50.24 $50.24 395,109
2016-11-30 $49.60 $49.60 $48.60 $49.47 $49.47 695,409
2016-11-29 $50.26 $50.51 $48.70 $48.79 $48.79 364,627
2016-11-28 $51.82 $51.82 $49.95 $50.36 $50.36 325,722
2016-11-25 $50.69 $51.84 $50.49 $51.82 $51.82 120,975
2016-11-23 $50.06 $50.70 $49.81 $50.69 $50.69 259,092
2016-11-22 $50.91 $50.93 $49.80 $50.02 $50.02 722,894
2016-11-21 $51.05 $51.87 $50.65 $50.82 $50.82 314,924
2016-11-18 $51.75 $51.91 $50.97 $51.15 $51.15 237,914
2016-11-17 $51.34 $52.24 $51.34 $51.56 $51.56 225,776
2016-11-16 $51.81 $52.41 $50.00 $51.41 $51.41 717,718
2016-11-15 $52.37 $52.79 $51.18 $52.66 $52.66 320,132
2016-11-14 $51.74 $52.56 $51.14 $52.33 $52.33 423,787
2016-11-11 $49.20 $51.36 $48.71 $51.25 $51.25 543,643
2016-11-10 $49.54 $49.92 $48.85 $49.23 $49.23 393,212
2016-11-09 $47.42 $49.18 $46.89 $49.11 $49.11 286,365
2016-11-08 $48.06 $48.47 $47.74 $48.01 $48.01 155,242
2016-11-07 $48.06 $48.39 $47.71 $48.07 $48.07 210,079
2016-11-04 $48.18 $48.39 $47.25 $47.35 $47.35 422,826
2016-11-03 $48.40 $48.88 $48.18 $48.35 $48.35 258,675
2016-11-02 $48.33 $48.92 $47.98 $48.31 $48.31 501,330
2016-11-01 $50.10 $50.35 $48.58 $48.89 $48.89 545,748
2016-10-31 $48.94 $50.26 $48.30 $50.00 $50.00 681,650
2016-10-28 $47.43 $48.73 $45.91 $48.65 $48.65 809,610
2016-10-27 $47.87 $48.10 $45.00 $47.56 $47.56 296,538
2016-10-26 $48.10 $48.70 $46.20 $47.55 $47.55 316,323
2016-10-25 $49.50 $49.60 $48.48 $48.63 $48.63 305,163
2016-10-24 $49.55 $49.93 $49.22 $49.47 $49.47 266,150
2016-10-21 $48.78 $49.50 $48.70 $49.16 $49.16 354,036
2016-10-20 $49.70 $49.70 $48.63 $49.22 $49.22 253,196
2016-10-19 $49.00 $49.78 $48.81 $49.71 $49.71 312,086
2016-10-18 $49.61 $49.73 $48.78 $48.79 $48.79 458,865
2016-10-17 $48.98 $49.71 $48.40 $49.16 $49.16 392,008
2016-10-14 $49.60 $49.88 $49.24 $49.46 $49.46 289,981
2016-10-13 $50.03 $50.03 $49.14 $49.54 $49.54 521,419
2016-10-12 $50.28 $50.45 $49.31 $50.19 $50.19 377,961
2016-10-11 $49.73 $50.16 $49.39 $50.10 $50.10 523,617
2016-10-10 $49.29 $49.98 $48.76 $49.93 $49.93 368,474
2016-10-07 $48.98 $48.98 $47.85 $48.76 $48.76 329,274
2016-10-06 $47.89 $48.88 $47.72 $48.78 $48.78 440,894
2016-10-05 $49.14 $49.41 $48.10 $48.16 $48.16 546,649
2016-10-04 $48.85 $49.17 $48.29 $48.91 $48.91 737,597
2016-10-03 $44.96 $48.18 $44.61 $48.14 $48.14 1,350,567
2016-09-30 $44.13 $44.82 $43.94 $44.60 $44.60 305,836
2016-09-29 $43.90 $43.96 $43.61 $43.86 $43.86 291,306
2016-09-28 $43.75 $44.15 $43.13 $44.08 $44.08 165,478
2016-09-27 $43.69 $44.08 $43.52 $43.60 $43.60 195,760
2016-09-26 $43.47 $44.09 $43.40 $43.78 $43.78 525,460
2016-09-23 $44.11 $44.20 $43.38 $43.65 $43.65 282,183
2016-09-22 $43.60 $44.54 $43.60 $44.38 $44.38 341,670
2016-09-21 $42.84 $43.51 $42.46 $43.49 $43.49 321,094
2016-09-20 $42.38 $42.83 $42.24 $42.64 $42.64 327,706
2016-09-19 $42.31 $42.79 $41.81 $42.28 $42.28 317,886
2016-09-16 $43.06 $43.06 $42.19 $42.30 $42.30 409,756
2016-09-15 $42.22 $43.45 $42.07 $43.04 $43.04 250,278
2016-09-14 $42.56 $42.61 $42.11 $42.19 $42.19 215,598
2016-09-13 $42.79 $42.81 $42.17 $42.40 $42.40 455,541
2016-09-12 $42.66 $43.27 $42.66 $42.97 $42.97 405,910
2016-09-09 $44.51 $44.52 $42.96 $42.96 $42.96 343,933
2016-09-08 $44.85 $45.01 $44.47 $44.74 $44.74 167,239
2016-09-07 $44.43 $45.03 $44.31 $45.01 $45.01 441,988
2016-09-06 $44.60 $44.60 $44.17 $44.56 $44.56 216,249
2016-09-02 $44.45 $44.62 $44.20 $44.46 $44.46 387,162
2016-09-01 $45.03 $45.03 $44.19 $44.34 $44.34 385,328
2016-08-31 $44.97 $45.39 $44.73 $44.91 $44.91 327,288
2016-08-30 $44.80 $45.09 $44.71 $45.04 $45.04 179,525
2016-08-29 $45.00 $45.16 $44.75 $44.79 $44.79 262,423
2016-08-26 $45.06 $45.43 $44.68 $45.00 $45.00 332,472
2016-08-25 $45.04 $45.57 $44.94 $45.07 $45.07 399,289
2016-08-24 $45.51 $45.51 $44.98 $45.14 $45.14 312,885
2016-08-23 $45.98 $46.18 $45.25 $45.30 $45.30 545,079
2016-08-22 $45.41 $45.85 $45.16 $45.76 $45.76 339,948
2016-08-19 $46.62 $46.85 $45.02 $45.71 $45.71 354,970
2016-08-18 $47.06 $48.04 $46.98 $47.44 $47.44 321,201
2016-08-17 $47.61 $48.46 $47.02 $47.20 $47.20 217,722
2016-08-16 $46.75 $47.61 $46.70 $47.48 $47.48 460,880
2016-08-15 $46.01 $46.96 $46.01 $46.82 $46.82 400,847
2016-08-12 $46.20 $46.47 $45.90 $46.27 $46.27 212,327
2016-08-11 $46.19 $46.45 $46.04 $46.39 $46.39 419,936
2016-08-10 $46.41 $46.65 $45.67 $45.84 $45.84 408,457
2016-08-09 $46.40 $46.66 $46.24 $46.39 $46.39 493,367
2016-08-08 $46.02 $46.78 $45.83 $46.33 $46.33 572,273
2016-08-05 $46.25 $46.63 $45.80 $46.07 $46.07 693,352
2016-08-04 $44.98 $46.05 $44.90 $46.00 $46.00 424,011
2016-08-03 $44.92 $45.10 $44.72 $45.01 $45.01 237,176
2016-08-02 $44.50 $44.98 $44.25 $44.88 $44.88 564,140
2016-08-01 $44.02 $44.76 $43.60 $44.66 $44.66 635,953
2016-07-29 $43.92 $45.44 $43.58 $43.99 $43.99 886,374
2016-07-28 $44.09 $44.49 $43.87 $44.37 $44.37 463,645
2016-07-27 $43.71 $44.21 $43.63 $44.18 $44.18 391,987
2016-07-26 $43.37 $43.89 $43.31 $43.72 $43.72 505,452
2016-07-25 $43.60 $43.70 $43.29 $43.53 $43.53 254,836
2016-07-22 $43.11 $43.72 $42.97 $43.61 $43.61 573,482
2016-07-21 $43.63 $43.80 $43.01 $43.17 $43.17 452,937
2016-07-20 $43.30 $43.63 $43.13 $43.56 $43.56 359,159
2016-07-19 $43.02 $43.37 $42.94 $43.19 $43.19 269,172
2016-07-18 $43.13 $43.39 $42.93 $43.19 $43.19 365,347
2016-07-15 $43.07 $43.15 $42.75 $43.03 $43.03 313,556
2016-07-14 $42.50 $42.95 $42.34 $42.86 $42.86 357,678
2016-07-13 $41.30 $42.29 $41.18 $42.23 $42.23 743,647
2016-07-12 $40.94 $41.43 $40.46 $41.26 $41.26 675,726
2016-07-11 $40.64 $40.81 $40.29 $40.41 $40.41 548,125
2016-07-08 $40.45 $41.25 $40.15 $40.29 $40.29 542,582
2016-07-07 $40.06 $40.75 $39.75 $40.01 $40.01 319,502
2016-07-06 $40.69 $41.13 $39.92 $40.02 $40.02 385,931
2016-07-05 $39.71 $41.24 $39.68 $40.80 $40.80 397,817
2016-07-01 $39.76 $40.21 $39.54 $40.11 $40.11 167,786
2016-06-30 $39.22 $39.85 $38.92 $39.81 $39.81 288,123
2016-06-29 $38.53 $39.63 $38.53 $39.22 $39.22 407,551
2016-06-28 $37.58 $38.16 $37.54 $38.05 $38.05 339,983
2016-06-27 $37.79 $38.05 $36.78 $37.21 $37.21 788,947
2016-06-24 $39.08 $39.50 $38.13 $38.15 $38.15 828,185
2016-06-23 $40.67 $40.79 $40.23 $40.79 $40.79 168,992
2016-06-22 $40.11 $40.38 $39.98 $40.19 $40.19 150,906
2016-06-21 $40.68 $40.68 $39.73 $40.14 $40.14 172,265
2016-06-20 $40.08 $40.76 $39.59 $40.60 $40.60 564,235
2016-06-17 $39.88 $39.96 $39.40 $39.63 $39.63 374,963
2016-06-16 $39.70 $39.89 $39.30 $39.84 $39.84 336,113
2016-06-15 $40.10 $40.28 $39.71 $39.77 $39.77 464,060
2016-06-14 $39.75 $40.02 $39.53 $39.90 $39.90 393,173
2016-06-13 $40.10 $40.48 $39.69 $39.79 $39.79 336,339
2016-06-10 $40.86 $40.97 $40.09 $40.27 $40.27 554,058
2016-06-09 $40.83 $41.21 $40.60 $41.12 $41.12 362,987
2016-06-08 $40.75 $41.13 $40.57 $41.09 $41.09 575,499
2016-06-07 $40.61 $40.83 $40.55 $40.75 $40.75 289,572
2016-06-06 $40.15 $40.86 $39.74 $40.70 $40.70 180,733
2016-06-03 $40.32 $40.36 $39.56 $40.12 $40.12 208,124
2016-06-02 $39.67 $40.34 $39.67 $40.33 $40.33 281,871
2016-06-01 $39.26 $39.88 $38.88 $39.88 $39.88 237,532
2016-05-31 $39.24 $39.33 $38.39 $39.29 $39.29 444,390
2016-05-27 $38.24 $39.18 $38.24 $39.17 $39.17 290,938
2016-05-26 $38.37 $38.54 $37.95 $38.34 $38.34 261,989
2016-05-25 $38.30 $38.49 $38.00 $38.20 $38.20 272,429
2016-05-24 $37.44 $38.22 $37.23 $38.10 $38.10 309,435
2016-05-23 $37.05 $37.61 $37.05 $37.12 $37.12 196,443
2016-05-20 $37.02 $37.39 $37.02 $37.15 $37.15 210,531
2016-05-19 $37.09 $37.49 $36.49 $36.85 $36.85 297,206
2016-05-18 $36.98 $37.67 $36.89 $37.23 $37.23 351,609
2016-05-17 $37.62 $37.91 $37.11 $37.24 $37.24 248,327
2016-05-16 $37.86 $38.17 $37.66 $37.73 $37.73 382,638
2016-05-13 $38.24 $38.50 $37.57 $37.59 $37.59 177,457
2016-05-12 $38.43 $38.93 $37.83 $38.25 $38.25 223,920
2016-05-11 $38.92 $39.17 $38.36 $38.36 $38.36 242,268
2016-05-10 $38.95 $39.13 $38.75 $38.97 $38.97 168,126
2016-05-09 $38.47 $39.16 $38.39 $38.70 $38.70 283,004
2016-05-06 $38.30 $38.68 $38.03 $38.62 $38.62 354,965
2016-05-05 $39.12 $39.30 $38.39 $38.44 $38.44 310,644
2016-05-04 $39.72 $40.12 $38.99 $39.07 $39.07 365,428
2016-05-03 $39.93 $40.50 $39.50 $39.81 $39.81 501,818
2016-05-02 $39.67 $40.63 $39.20 $40.46 $40.46 682,146
2016-04-29 $38.56 $39.92 $37.74 $39.42 $39.42 1,057,905
2016-04-28 $37.76 $38.52 $36.55 $36.72 $36.72 448,561
2016-04-27 $37.43 $37.66 $36.72 $37.25 $37.25 423,164
2016-04-26 $37.09 $37.33 $36.73 $37.28 $37.28 203,072
2016-04-25 $36.97 $37.19 $36.50 $36.97 $36.97 225,853
2016-04-22 $36.83 $37.35 $36.83 $37.15 $37.15 246,221
2016-04-21 $37.04 $37.06 $36.69 $36.90 $36.90 215,987
2016-04-20 $36.83 $37.46 $36.71 $37.16 $37.16 286,767
2016-04-19 $36.82 $36.97 $36.40 $36.87 $36.87 367,689
2016-04-18 $36.24 $36.90 $35.66 $36.68 $36.68 186,271
2016-04-15 $36.27 $36.61 $36.18 $36.31 $36.31 160,503
2016-04-14 $36.41 $36.65 $36.20 $36.41 $36.41 147,618
2016-04-13 $35.43 $36.48 $35.43 $36.42 $36.42 196,803
2016-04-12 $35.14 $35.53 $34.91 $35.09 $35.09 223,686
2016-04-11 $35.48 $35.92 $35.03 $35.17 $35.17 309,527
2016-04-08 $35.55 $35.71 $34.97 $35.22 $35.22 335,309
2016-04-07 $35.81 $35.91 $35.20 $35.34 $35.34 303,900
2016-04-06 $35.99 $36.13 $35.84 $36.04 $36.04 219,015
2016-04-05 $36.00 $36.42 $35.76 $35.89 $35.89 329,479
2016-04-04 $36.29 $36.45 $35.46 $36.19 $36.19 342,552
2016-04-01 $35.68 $36.40 $35.51 $36.34 $36.34 278,683
2016-03-31 $34.83 $36.41 $34.83 $35.99 $35.99 670,245
2016-03-30 $36.07 $36.53 $34.71 $34.78 $34.78 375,075
2016-03-29 $35.04 $36.29 $35.00 $36.19 $36.19 282,376
2016-03-28 $35.04 $35.36 $34.66 $35.20 $35.20 224,413
2016-03-24 $34.69 $35.06 $34.64 $34.83 $34.83 182,025
2016-03-23 $35.44 $35.44 $34.64 $34.75 $34.75 316,047
2016-03-22 $34.68 $36.44 $34.68 $35.65 $35.65 491,601
2016-03-21 $34.73 $34.90 $34.55 $34.72 $34.72 472,189
2016-03-18 $34.88 $35.42 $34.24 $34.75 $34.75 850,384
2016-03-17 $34.33 $34.80 $34.24 $34.63 $34.63 493,559
2016-03-16 $34.24 $34.54 $34.22 $34.27 $34.27 278,793
2016-03-15 $34.94 $35.07 $34.18 $34.48 $34.48 222,983
2016-03-14 $34.98 $35.17 $34.57 $35.03 $35.03 371,781
2016-03-11 $35.18 $35.36 $34.87 $35.07 $35.07 238,098
2016-03-10 $35.29 $35.46 $34.36 $34.92 $34.92 228,712
2016-03-09 $34.67 $35.20 $34.30 $35.03 $35.03 325,608
2016-03-08 $35.73 $35.79 $34.57 $34.67 $34.67 264,685
2016-03-07 $35.56 $36.00 $35.05 $35.85 $35.85 349,491
2016-03-04 $35.39 $36.02 $35.18 $35.63 $35.63 452,435
2016-03-03 $34.57 $35.35 $34.50 $35.29 $35.29 535,114
2016-03-02 $34.26 $34.55 $34.08 $34.50 $34.50 188,147
2016-03-01 $33.93 $34.55 $33.68 $34.40 $34.40 414,246
2016-02-29 $33.87 $34.40 $33.70 $33.72 $33.72 285,130
2016-02-26 $33.68 $34.11 $33.25 $33.78 $33.78 345,823
2016-02-25 $33.15 $33.56 $33.00 $33.55 $33.55 274,407
2016-02-24 $32.78 $33.40 $32.05 $33.19 $33.19 417,826
2016-02-23 $32.86 $33.63 $32.84 $33.02 $33.02 503,986
2016-02-22 $32.09 $33.03 $31.97 $32.96 $32.96 496,600
2016-02-19 $31.50 $32.24 $31.44 $31.97 $31.97 387,358
2016-02-18 $31.60 $31.97 $31.30 $31.58 $31.58 492,954
2016-02-17 $30.60 $31.79 $30.60 $31.48 $31.48 533,209
2016-02-16 $30.00 $30.59 $29.50 $30.35 $30.35 552,035
2016-02-12 $28.88 $29.91 $28.79 $29.91 $29.91 317,623
2016-02-11 $28.22 $28.94 $28.22 $28.52 $28.52 279,723
2016-02-10 $28.65 $29.84 $28.60 $28.79 $28.79 373,012
2016-02-09 $28.59 $28.92 $28.10 $28.56 $28.56 419,425
2016-02-08 $28.49 $29.06 $28.01 $28.77 $28.77 603,383
2016-02-05 $30.60 $30.60 $28.67 $28.90 $28.90 952,185
2016-02-04 $30.01 $30.43 $29.90 $30.20 $30.20 563,525
2016-02-03 $30.01 $30.08 $29.33 $29.98 $29.98 319,157
2016-02-02 $30.25 $30.46 $29.75 $29.89 $29.89 442,896
2016-02-01 $30.35 $30.80 $29.68 $30.54 $30.54 509,615
2016-01-29 $29.05 $30.84 $28.93 $30.81 $30.81 699,254
2016-01-28 $29.50 $29.72 $28.90 $28.99 $28.99 457,160
2016-01-27 $30.12 $30.18 $29.16 $29.31 $29.31 504,850
2016-01-26 $30.30 $30.46 $29.66 $30.41 $30.41 340,251
2016-01-25 $31.07 $31.35 $29.97 $30.12 $30.12 547,693
2016-01-22 $31.27 $31.36 $31.00 $31.32 $31.32 423,139
2016-01-21 $31.34 $31.50 $30.88 $30.89 $30.89 782,143
2016-01-20 $32.18 $32.54 $31.07 $31.28 $31.28 549,699
2016-01-19 $32.51 $32.80 $32.10 $32.69 $32.69 474,147
2016-01-15 $31.88 $32.27 $31.42 $32.11 $32.11 564,292
2016-01-14 $31.85 $33.04 $31.75 $32.65 $32.65 642,600
2016-01-13 $32.11 $32.53 $31.68 $31.73 $31.73 594,575
2016-01-12 $32.56 $32.62 $32.01 $32.26 $32.26 477,417
2016-01-11 $32.87 $32.92 $31.99 $32.37 $32.37 321,820
2016-01-08 $33.29 $33.63 $32.50 $32.80 $32.80 544,635
2016-01-07 $33.44 $33.87 $32.53 $33.25 $33.25 399,580
2016-01-06 $33.55 $34.14 $33.55 $34.01 $34.01 520,715
2016-01-05 $32.61 $34.20 $32.50 $34.00 $34.00 553,965
2016-01-04 $33.23 $33.29 $32.50 $32.52 $32.52 406,303
2015-12-31 $33.92 $34.13 $33.51 $33.65 $33.65 229,240
2015-12-30 $34.47 $34.65 $33.82 $33.94 $33.94 228,750
2015-12-29 $34.15 $34.43 $33.66 $34.42 $34.42 261,658
2015-12-28 $33.98 $34.17 $33.47 $33.97 $33.97 217,547
2015-12-24 $34.06 $34.14 $33.81 $34.02 $34.02 84,783
2015-12-23 $34.15 $34.26 $33.85 $34.10 $34.10 233,924
2015-12-22 $34.01 $34.03 $33.47 $33.97 $33.97 294,043
2015-12-21 $34.15 $34.31 $33.53 $33.92 $33.92 258,598
2015-12-18 $34.84 $34.84 $33.93 $33.99 $33.99 710,585
2015-12-17 $35.69 $35.69 $34.91 $35.06 $35.06 204,132
2015-12-16 $35.96 $36.06 $35.32 $35.58 $35.58 191,972
2015-12-15 $35.14 $35.79 $34.93 $35.65 $35.65 206,453
2015-12-14 $35.56 $35.73 $34.54 $34.99 $34.99 298,724
2015-12-11 $35.37 $35.86 $35.13 $35.61 $35.61 346,258
2015-12-10 $35.02 $36.85 $34.92 $36.34 $36.34 534,302
2015-12-09 $35.26 $35.60 $34.76 $34.81 $34.81 144,615
2015-12-08 $35.45 $35.66 $35.01 $35.26 $35.26 207,778
2015-12-07 $36.38 $36.70 $35.48 $35.69 $35.69 203,910
2015-12-04 $35.98 $36.42 $35.75 $36.31 $36.31 163,330
2015-12-03 $36.71 $37.27 $35.97 $36.02 $36.02 179,157
2015-12-02 $37.05 $37.39 $36.64 $36.71 $36.71 228,240
2015-12-01 $37.79 $38.10 $36.61 $37.01 $37.01 429,101
2015-11-30 $38.22 $38.44 $37.34 $37.61 $37.61 302,932
2015-11-27 $38.56 $38.56 $37.73 $37.94 $37.94 205,215
2015-11-25 $37.35 $38.71 $37.23 $38.68 $38.68 465,894
2015-11-24 $36.19 $37.32 $35.98 $37.29 $37.29 293,624
2015-11-23 $36.12 $36.61 $36.08 $36.43 $36.43 186,884
2015-11-20 $35.91 $36.46 $35.72 $36.22 $36.22 313,821
2015-11-19 $35.57 $35.89 $35.23 $35.82 $35.82 218,964
2015-11-18 $35.15 $35.73 $34.74 $35.66 $35.66 308,529
2015-11-17 $34.82 $35.18 $34.56 $34.93 $34.93 302,696
2015-11-16 $34.40 $34.89 $34.26 $34.75 $34.75 235,969
2015-11-13 $34.41 $34.96 $34.22 $34.46 $34.46 249,684
2015-11-12 $33.96 $35.44 $33.90 $34.61 $34.61 510,087
2015-11-11 $34.76 $34.76 $34.27 $34.27 $34.27 82,718
2015-11-10 $34.57 $34.86 $34.14 $34.65 $34.65 150,862
2015-11-09 $34.99 $35.50 $34.50 $34.78 $34.78 258,030
2015-11-06 $34.61 $35.15 $34.39 $35.12 $35.12 179,224
2015-11-05 $34.75 $35.08 $34.43 $34.88 $34.88 210,240
2015-11-04 $34.54 $34.93 $34.30 $34.79 $34.79 220,459
2015-11-03 $34.72 $34.87 $34.32 $34.50 $34.50 220,228
2015-11-02 $34.33 $34.89 $34.04 $34.69 $34.69 388,008
2015-10-30 $35.87 $35.89 $33.77 $34.50 $34.50 1,032,634
2015-10-29 $33.60 $33.92 $32.89 $33.05 $33.05 465,397
2015-10-28 $32.70 $33.95 $32.70 $33.93 $33.93 197,117
2015-10-27 $32.99 $33.07 $32.53 $32.77 $32.77 235,071
2015-10-26 $33.99 $34.13 $32.99 $33.15 $33.15 185,157
2015-10-23 $34.01 $34.26 $33.55 $33.89 $33.89 335,604
2015-10-22 $32.95 $33.78 $32.60 $33.60 $33.60 216,433
2015-10-21 $33.73 $33.75 $32.67 $32.72 $32.72 126,450
2015-10-20 $33.49 $33.93 $33.39 $33.50 $33.50 173,183
2015-10-19 $33.40 $33.80 $33.35 $33.57 $33.57 107,583
2015-10-16 $33.99 $33.99 $33.23 $33.50 $33.50 179,082
2015-10-15 $33.39 $33.94 $32.83 $33.90 $33.90 287,966
2015-10-14 $34.71 $35.00 $33.40 $33.48 $33.48 194,986
2015-10-13 $34.95 $35.10 $34.70 $34.81 $34.81 225,907
2015-10-12 $34.73 $35.17 $34.73 $35.07 $35.07 196,199
2015-10-09 $34.14 $34.94 $33.72 $34.91 $34.91 419,141
2015-10-08 $33.93 $34.05 $33.65 $33.79 $33.79 512,096
2015-10-07 $33.68 $34.31 $33.64 $33.89 $33.89 314,981
2015-10-06 $33.64 $33.87 $33.44 $33.73 $33.73 183,359
2015-10-05 $32.84 $33.61 $32.76 $33.59 $33.59 262,112
2015-10-02 $31.95 $32.68 $31.80 $32.57 $32.57 323,129
2015-10-01 $32.77 $33.12 $31.90 $32.29 $32.29 370,048
2015-09-30 $32.50 $32.99 $32.41 $32.70 $32.70 285,640
2015-09-29 $32.50 $32.63 $32.17 $32.18 $32.18 535,961
2015-09-28 $33.08 $33.35 $32.41 $32.45 $32.45 210,361
2015-09-25 $33.41 $33.57 $32.98 $33.29 $33.29 284,781
2015-09-24 $32.94 $33.21 $32.79 $33.04 $33.04 329,808
2015-09-23 $33.15 $33.19 $32.60 $33.01 $33.01 488,980
2015-09-22 $32.79 $33.38 $32.49 $33.07 $33.07 238,694
2015-09-21 $33.02 $33.65 $32.89 $33.15 $33.15 260,973
2015-09-18 $33.32 $33.76 $32.56 $32.70 $32.70 381,720
2015-09-17 $33.81 $34.15 $33.67 $33.76 $33.76 312,706
2015-09-16 $34.25 $34.25 $33.68 $33.95 $33.95 317,712
2015-09-15 $33.75 $34.36 $33.75 $34.10 $34.10 710,639
2015-09-14 $34.15 $34.15 $33.53 $33.82 $33.82 252,991
2015-09-11 $33.97 $34.38 $33.78 $34.14 $34.14 186,267
2015-09-10 $33.75 $34.43 $33.67 $34.26 $34.26 142,032
2015-09-09 $34.04 $34.16 $33.65 $33.71 $33.71 291,186
2015-09-08 $34.34 $34.34 $33.62 $34.00 $34.00 218,102

Cardtronics plc - Class A (CATM) News Headlines

Recent Cardtronics plc - Class A (CATM) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.