Genesco Inc (GCO) Exchange: NYSE

Data as of March 28, 2024

$24.53 ($-0.40) -1.60%

Genesco Inc - Daily Information
Click for more stock information on Genesco Inc.
Daily Information Data
Date March 28, 2024
Open $25.07
Previous Close $24.53
High $25.10
Low $24.48
Adjusted Open $25.07
Previous Adjusted Close $24.53
Adjusted High $25.10
Adjusted Low $24.48

About Genesco Inc (GCO)

Genesco Inc., a Nashville -based specialty retail and branded company, sells footwear and accessories in more than 1,430 retail stores throughout the U.S., Canada, the United Kingdom and the Republic of Ireland, principally under the names Journeys, Journeys Kidz, Little Burgundy, Schuh, Schuh Kids, Johnston & Murphy, and on internet websites www.journeys.com, www.journeyskidz.com, www.journeys.ca, www.littleburgundyshoes.com, www.schuh.co.uk, www.johnstonmurphy.com, www.johnstonmurphy.ca, www.nashvilleshoewarehouse.com, and www.dockersshoes.com. In addition, Genesco sells footwear at wholesale under its Johnston & Murphy brand, the licensed Levi's brand, the licensed Dockers brand, the licensed Bass brand, and other brands. Genesco is committed to progress in its diversity, equity and inclusion efforts, and the Company's environmental, social and governance stewardship.

Historical Stock Data for Genesco Inc (GCO)

Date Open High Low Close Adj.Close Volume
2024-03-18 $25.07 $25.10 $24.48 $24.53 $24.53 106,280
2024-03-15 $24.37 $25.07 $24.26 $24.93 $24.93 177,758
2024-03-14 $25.85 $25.97 $24.34 $24.55 $24.55 138,721
2024-03-13 $25.84 $26.82 $25.84 $26.26 $26.26 108,721
2024-03-12 $24.92 $26.45 $24.74 $25.78 $25.78 148,915
2024-03-11 $25.74 $26.47 $24.61 $25.33 $25.33 227,783
2024-03-08 $25.00 $28.79 $24.95 $26.49 $26.49 471,583
2024-03-07 $28.94 $29.40 $28.13 $29.27 $29.27 153,345
2024-03-06 $29.56 $29.56 $27.20 $28.62 $28.62 188,185
2024-03-05 $29.66 $29.82 $27.57 $29.68 $29.68 154,996
2024-03-04 $31.93 $31.93 $30.93 $31.40 $31.40 111,441
2024-03-01 $31.98 $32.42 $31.39 $31.73 $31.73 79,692
2024-02-29 $31.67 $32.09 $31.23 $31.92 $31.92 89,555
2024-02-28 $31.21 $31.93 $30.84 $30.98 $30.98 70,153
2024-02-27 $31.82 $32.50 $31.71 $31.94 $31.94 60,383
2024-02-26 $31.31 $31.98 $30.98 $31.54 $31.54 102,730
2024-02-23 $30.68 $31.67 $30.68 $31.32 $31.32 80,195
2024-02-22 $31.14 $31.51 $30.53 $30.75 $30.75 56,894
2024-02-21 $30.38 $31.22 $30.09 $31.08 $31.08 74,967
2024-02-20 $31.92 $31.92 $30.02 $30.73 $30.73 98,225
2024-02-16 $31.85 $32.48 $31.44 $32.30 $32.30 80,389
2024-02-15 $30.83 $32.47 $30.83 $32.27 $32.27 89,175
2024-02-14 $30.70 $30.70 $29.61 $30.35 $30.35 79,706
2024-02-13 $30.52 $30.73 $29.65 $30.05 $30.05 142,480
2024-02-12 $29.75 $32.23 $29.75 $31.91 $31.91 100,311
2024-02-09 $29.41 $30.09 $28.96 $29.75 $29.75 82,163
2024-02-08 $28.29 $29.57 $27.91 $29.50 $29.50 103,070
2024-02-07 $28.30 $28.30 $27.60 $28.00 $28.00 97,603
2024-02-06 $28.02 $28.79 $27.99 $28.47 $28.47 70,747
2024-02-05 $28.20 $28.23 $27.54 $28.06 $28.06 95,763
2024-02-02 $28.32 $29.33 $27.99 $28.81 $28.81 86,429
2024-02-01 $28.00 $29.23 $27.44 $29.17 $29.17 145,164
2024-01-31 $28.15 $28.44 $27.46 $27.78 $27.78 201,241
2024-01-30 $27.95 $28.46 $27.72 $28.26 $28.26 65,229
2024-01-29 $28.75 $28.75 $27.73 $28.44 $28.44 74,883
2024-01-26 $28.73 $28.77 $28.13 $28.76 $28.76 64,214
2024-01-25 $28.72 $28.75 $28.08 $28.42 $28.42 56,152
2024-01-24 $28.50 $28.63 $27.64 $28.04 $28.04 123,254
2024-01-23 $28.28 $28.58 $27.45 $27.87 $27.87 82,605
2024-01-22 $27.08 $27.81 $27.08 $27.76 $27.76 85,363
2024-01-19 $27.50 $27.50 $26.68 $26.92 $26.92 145,580
2024-01-18 $27.70 $27.70 $26.68 $27.32 $27.32 157,356
2024-01-17 $26.89 $27.70 $26.89 $27.58 $27.58 95,838
2024-01-16 $27.38 $27.62 $26.75 $27.39 $27.39 224,866
2024-01-12 $28.64 $29.39 $27.73 $27.89 $27.89 84,411
2024-01-11 $29.28 $29.51 $28.01 $28.49 $28.49 95,811
2024-01-10 $28.61 $30.10 $28.61 $29.77 $29.77 109,902
2024-01-09 $29.98 $29.98 $28.42 $28.86 $28.86 162,062
2024-01-08 $25.58 $30.97 $25.57 $30.72 $30.72 314,374
2024-01-05 $31.48 $32.43 $30.87 $31.06 $31.06 193,610
2024-01-04 $31.63 $32.16 $31.60 $31.85 $31.85 116,637
2024-01-03 $33.89 $33.98 $31.82 $32.09 $32.09 122,536
2024-01-02 $34.90 $35.79 $34.30 $34.48 $34.48 132,693
2023-12-29 $36.21 $36.51 $35.12 $35.21 $35.21 121,650
2023-12-28 $35.65 $36.47 $35.58 $36.04 $36.04 88,577
2023-12-27 $35.16 $35.95 $35.02 $35.93 $35.93 89,946
2023-12-26 $33.92 $35.05 $33.21 $35.01 $35.01 88,122
2023-12-22 $33.77 $34.05 $33.21 $33.66 $33.66 71,903
2023-12-21 $33.72 $34.28 $33.72 $34.10 $34.10 57,968
2023-12-20 $35.18 $35.63 $33.08 $33.23 $33.23 131,809
2023-12-19 $34.31 $35.49 $34.07 $35.40 $35.40 95,001
2023-12-18 $35.37 $35.37 $33.77 $34.01 $34.01 160,467
2023-12-15 $36.36 $36.36 $34.13 $35.21 $35.21 501,134
2023-12-14 $33.17 $35.16 $32.99 $34.91 $34.91 224,904
2023-12-13 $29.67 $32.44 $29.10 $32.19 $32.19 170,203
2023-12-12 $30.52 $30.52 $28.95 $29.53 $29.53 168,571
2023-12-11 $30.93 $31.00 $30.03 $30.76 $30.76 122,070
2023-12-08 $31.81 $31.96 $30.42 $30.49 $30.49 115,365
2023-12-07 $29.42 $31.89 $29.33 $31.88 $31.88 148,555
2023-12-06 $29.89 $30.71 $29.36 $29.48 $29.48 167,942
2023-12-05 $31.98 $31.98 $29.49 $29.69 $29.69 194,944
2023-12-04 $31.02 $32.58 $31.00 $32.58 $32.58 234,108
2023-12-01 $30.60 $31.48 $28.75 $31.36 $31.36 661,118
2023-11-30 $37.39 $37.89 $36.74 $37.37 $37.37 386,908
2023-11-29 $33.45 $37.36 $32.76 $37.24 $37.24 303,875
2023-11-28 $32.14 $32.74 $31.41 $32.32 $32.32 74,693
2023-11-27 $31.45 $32.86 $31.30 $32.36 $32.36 225,400
2023-11-24 $31.51 $31.64 $31.15 $31.48 $31.48 52,456
2023-11-22 $31.14 $31.68 $31.02 $31.23 $31.23 103,361
2023-11-21 $31.35 $31.73 $30.80 $30.96 $30.96 177,621
2023-11-20 $31.29 $31.92 $31.03 $31.90 $31.90 95,943
2023-11-17 $30.82 $31.68 $30.05 $31.49 $31.49 128,456
2023-11-16 $31.75 $31.76 $30.06 $30.19 $30.19 116,244
2023-11-15 $31.04 $32.00 $30.79 $31.86 $31.86 154,440
2023-11-14 $29.82 $30.76 $29.60 $30.68 $30.68 221,034
2023-11-13 $28.76 $29.16 $28.32 $28.35 $28.35 84,603
2023-11-10 $29.17 $29.37 $27.92 $29.05 $29.05 91,798
2023-11-09 $29.64 $29.83 $28.83 $29.17 $29.17 95,021
2023-11-08 $29.26 $29.84 $28.96 $29.44 $29.44 90,414
2023-11-07 $29.20 $29.81 $29.00 $29.51 $29.51 71,111
2023-11-06 $29.60 $30.00 $28.62 $29.38 $29.38 73,438
2023-11-03 $29.21 $30.76 $29.21 $29.88 $29.88 100,159
2023-11-02 $27.00 $28.49 $26.88 $28.40 $28.40 88,723
2023-11-01 $27.23 $27.80 $26.23 $26.60 $26.60 125,416
2023-10-31 $26.69 $27.41 $26.18 $27.41 $27.41 81,293
2023-10-30 $26.27 $27.21 $25.96 $27.00 $27.00 168,341
2023-10-27 $26.35 $26.35 $25.49 $25.91 $25.91 138,896
2023-10-26 $27.53 $27.85 $26.31 $26.42 $26.42 86,057
2023-10-25 $27.16 $27.71 $26.90 $27.40 $27.40 86,525
2023-10-24 $27.38 $28.32 $27.10 $27.21 $27.21 101,632
2023-10-23 $28.50 $28.50 $27.09 $27.15 $27.15 173,323
2023-10-20 $28.60 $29.00 $28.15 $28.71 $28.71 84,121
2023-10-19 $29.74 $29.74 $28.55 $28.59 $28.59 74,903
2023-10-18 $29.82 $30.32 $29.32 $29.95 $29.95 102,954
2023-10-17 $28.99 $30.79 $28.99 $30.18 $30.18 131,585
2023-10-16 $27.73 $29.68 $27.64 $29.15 $29.15 207,397
2023-10-13 $27.84 $28.00 $26.99 $27.24 $27.24 77,468
2023-10-12 $29.92 $29.92 $27.20 $27.81 $27.81 177,581
2023-10-11 $30.17 $30.24 $29.35 $29.91 $29.91 102,655
2023-10-10 $29.04 $30.29 $29.04 $30.21 $30.21 127,835
2023-10-09 $28.38 $29.27 $28.34 $28.91 $28.91 129,864
2023-10-06 $28.33 $29.28 $27.60 $28.86 $28.86 93,903
2023-10-05 $29.65 $29.68 $28.17 $28.57 $28.57 175,303
2023-10-04 $30.42 $30.60 $29.62 $29.80 $29.80 86,493
2023-10-03 $31.00 $31.00 $29.85 $30.27 $30.27 87,888
2023-10-02 $30.69 $31.21 $30.11 $31.02 $31.02 170,531
2023-09-29 $30.39 $31.29 $29.92 $30.82 $30.82 159,036
2023-09-28 $28.94 $30.06 $28.94 $29.81 $29.81 165,860
2023-09-27 $28.72 $29.27 $28.62 $28.98 $28.98 107,091
2023-09-26 $29.17 $29.60 $28.49 $28.57 $28.57 119,375
2023-09-25 $28.38 $29.55 $28.22 $29.40 $29.40 140,415
2023-09-22 $30.31 $30.31 $28.78 $28.81 $28.81 124,734
2023-09-21 $29.90 $30.52 $29.90 $30.05 $30.05 173,934
2023-09-20 $30.97 $31.40 $30.10 $30.10 $30.10 148,554
2023-09-19 $29.53 $31.09 $29.40 $30.76 $30.76 233,659
2023-09-18 $30.04 $30.04 $29.05 $29.66 $29.66 255,967
2023-09-15 $30.64 $30.96 $30.13 $30.34 $30.34 1,017,853
2023-09-14 $30.16 $31.18 $30.16 $30.94 $30.94 141,648
2023-09-13 $29.78 $29.94 $29.07 $29.89 $29.89 218,236
2023-09-12 $30.18 $30.62 $29.82 $29.84 $29.84 170,893
2023-09-11 $29.83 $30.94 $29.65 $30.12 $30.12 189,472
2023-09-08 $30.68 $30.68 $29.70 $29.79 $29.79 179,231
2023-09-07 $30.60 $31.06 $30.17 $30.69 $30.69 268,076
2023-09-06 $30.99 $31.31 $30.21 $30.59 $30.59 212,427
2023-09-05 $33.00 $33.23 $30.98 $31.19 $31.19 292,330
2023-09-01 $35.00 $35.47 $33.21 $33.57 $33.57 301,258
2023-08-31 $33.35 $34.31 $31.41 $34.28 $34.28 702,531
2023-08-30 $28.33 $29.28 $28.27 $29.16 $29.16 225,493
2023-08-29 $27.31 $28.30 $26.96 $28.28 $28.28 259,519
2023-08-28 $26.91 $28.05 $26.91 $27.46 $27.46 147,776
2023-08-25 $28.18 $28.44 $26.59 $26.93 $26.93 224,381
2023-08-24 $28.92 $29.52 $27.66 $27.86 $27.86 421,533
2023-08-23 $28.76 $29.21 $28.47 $29.17 $29.17 235,391
2023-08-22 $29.69 $30.17 $29.06 $29.26 $29.26 227,783
2023-08-21 $30.14 $30.43 $29.96 $30.16 $30.16 137,097
2023-08-18 $29.83 $30.91 $29.83 $30.10 $30.10 134,497
2023-08-17 $29.72 $30.35 $29.35 $30.10 $30.10 143,886
2023-08-16 $29.14 $29.96 $29.14 $29.71 $29.71 191,185
2023-08-15 $28.46 $29.30 $27.99 $29.23 $29.23 149,981
2023-08-14 $28.58 $28.95 $28.11 $28.95 $28.95 124,075
2023-08-11 $28.00 $28.83 $27.97 $28.65 $28.65 199,255
2023-08-10 $28.76 $29.16 $27.99 $28.07 $28.07 160,144
2023-08-09 $29.08 $29.08 $28.01 $28.45 $28.45 213,711
2023-08-08 $29.00 $29.65 $28.75 $28.93 $28.93 149,411
2023-08-07 $29.34 $29.85 $29.07 $29.21 $29.21 189,538
2023-08-04 $28.96 $29.44 $28.56 $29.28 $29.28 120,871
2023-08-03 $28.40 $29.53 $28.26 $28.70 $28.70 183,339
2023-08-02 $27.48 $28.66 $27.42 $28.41 $28.41 177,564
2023-08-01 $27.86 $28.06 $27.53 $27.91 $27.91 191,036
2023-07-31 $27.77 $28.52 $27.77 $28.21 $28.21 186,571
2023-07-28 $27.27 $28.08 $27.12 $27.75 $27.75 175,765
2023-07-27 $27.50 $28.13 $26.89 $27.12 $27.12 209,112
2023-07-26 $25.36 $27.69 $25.36 $27.62 $27.62 305,613
2023-07-25 $24.50 $25.41 $24.30 $25.34 $25.34 173,090
2023-07-24 $24.17 $24.58 $23.88 $24.58 $24.58 162,918
2023-07-21 $24.81 $24.81 $23.95 $23.97 $23.97 138,077
2023-07-20 $24.68 $24.68 $24.00 $24.59 $24.59 196,312
2023-07-19 $24.78 $25.05 $24.20 $24.63 $24.63 231,387
2023-07-18 $25.08 $25.85 $24.39 $24.49 $24.49 162,241
2023-07-17 $25.38 $25.91 $25.09 $25.12 $25.12 249,260
2023-07-14 $25.82 $25.82 $25.20 $25.50 $25.50 171,798
2023-07-13 $26.69 $26.69 $25.97 $26.00 $26.00 237,583
2023-07-12 $26.93 $27.22 $26.19 $26.50 $26.50 219,963
2023-07-11 $25.59 $26.44 $25.49 $26.40 $26.40 188,235
2023-07-10 $25.18 $26.16 $25.18 $25.49 $25.49 214,651
2023-07-07 $24.89 $25.53 $24.78 $25.28 $25.28 252,760
2023-07-06 $25.06 $25.48 $24.66 $24.92 $24.92 181,372
2023-07-05 $26.10 $26.34 $25.59 $25.63 $25.63 308,771
2023-07-03 $25.12 $26.61 $24.86 $26.60 $26.60 186,464
2023-06-30 $25.24 $25.28 $24.06 $25.04 $25.04 387,672
2023-06-29 $24.23 $25.61 $24.23 $25.36 $25.36 326,399
2023-06-28 $25.25 $25.25 $23.72 $24.26 $24.26 291,620
2023-06-27 $25.57 $26.27 $25.32 $25.55 $25.55 427,333
2023-06-26 $25.00 $26.44 $24.89 $25.77 $25.77 449,185
2023-06-23 $24.22 $24.73 $23.74 $23.93 $23.93 525,708
2023-06-22 $23.53 $24.46 $23.28 $24.42 $24.42 461,156
2023-06-21 $23.63 $24.09 $23.29 $23.64 $23.64 470,603
2023-06-20 $23.13 $23.92 $22.95 $23.61 $23.61 525,475
2023-06-16 $23.82 $23.82 $22.70 $23.27 $23.27 3,553,359
2023-06-15 $22.28 $23.97 $22.00 $23.77 $23.77 766,055
2023-06-14 $22.32 $22.86 $21.66 $21.95 $21.95 579,508
2023-06-13 $21.55 $21.96 $21.19 $21.74 $21.74 453,114
2023-06-12 $21.00 $21.88 $20.78 $21.44 $21.44 451,720
2023-06-09 $21.59 $22.27 $20.37 $20.99 $20.99 345,884
2023-06-08 $21.64 $21.89 $20.73 $21.61 $21.61 408,996
2023-06-07 $20.54 $21.79 $20.50 $21.62 $21.62 366,026
2023-06-06 $18.83 $20.94 $18.39 $20.31 $20.31 555,816
2023-06-05 $18.01 $18.60 $17.31 $18.29 $18.29 853,893
2023-06-02 $18.26 $19.08 $18.14 $18.90 $18.90 382,230
2023-06-01 $18.03 $18.67 $17.52 $17.88 $17.88 553,481
2023-05-31 $19.09 $20.63 $17.95 $18.03 $18.03 654,547
2023-05-30 $19.27 $19.53 $17.96 $18.38 $18.38 629,403
2023-05-26 $19.91 $20.21 $18.93 $19.19 $19.19 562,353
2023-05-25 $23.15 $23.15 $19.47 $20.19 $20.19 727,065
2023-05-24 $30.79 $31.27 $29.49 $29.77 $29.77 347,356
2023-05-23 $29.62 $30.60 $29.50 $30.00 $30.00 187,046
2023-05-22 $30.24 $30.36 $29.54 $29.62 $29.62 216,799
2023-05-19 $31.41 $31.46 $29.18 $30.08 $30.08 232,706
2023-05-18 $31.04 $31.56 $30.58 $31.51 $31.51 205,695
2023-05-17 $29.81 $31.19 $29.61 $31.11 $31.11 239,054
2023-05-16 $30.25 $30.45 $29.79 $29.81 $29.81 135,855
2023-05-15 $30.58 $30.77 $30.17 $30.50 $30.50 199,346
2023-05-12 $31.14 $31.14 $29.88 $30.47 $30.47 185,172
2023-05-11 $30.68 $30.94 $30.41 $30.79 $30.79 181,107
2023-05-10 $32.20 $32.20 $30.36 $30.61 $30.61 309,564
2023-05-09 $31.15 $31.65 $30.78 $31.52 $31.52 105,623
2023-05-08 $32.33 $32.33 $31.24 $31.39 $31.39 88,586
2023-05-05 $31.40 $31.98 $31.13 $31.96 $31.96 114,215
2023-05-04 $32.31 $32.31 $30.48 $30.70 $30.70 134,763
2023-05-03 $33.11 $33.43 $32.28 $32.39 $32.39 160,670
2023-05-02 $33.70 $33.70 $32.17 $33.17 $33.17 141,639
2023-05-01 $34.69 $35.00 $33.81 $33.93 $33.93 159,597
2023-04-28 $34.65 $35.06 $34.48 $34.66 $34.66 165,620
2023-04-27 $34.85 $35.16 $34.48 $34.77 $34.77 142,009
2023-04-26 $34.32 $35.44 $34.32 $34.81 $34.81 116,366
2023-04-25 $35.64 $35.79 $34.29 $34.61 $34.61 193,071
2023-04-24 $36.49 $36.83 $36.00 $36.13 $36.13 89,891
2023-04-21 $36.39 $36.61 $36.06 $36.41 $36.41 132,803
2023-04-20 $35.78 $36.90 $35.78 $36.32 $36.32 115,015
2023-04-19 $36.05 $36.40 $35.94 $36.13 $36.13 82,446
2023-04-18 $36.44 $36.52 $35.68 $36.27 $36.27 109,089
2023-04-17 $36.40 $36.66 $36.00 $36.24 $36.24 120,464
2023-04-14 $36.38 $37.54 $36.13 $36.34 $36.34 113,372
2023-04-13 $36.50 $36.68 $35.87 $35.94 $35.94 131,237
2023-04-12 $37.98 $38.26 $36.06 $36.29 $36.29 108,365
2023-04-11 $37.28 $37.95 $37.06 $37.60 $37.60 137,670
2023-04-10 $35.82 $37.30 $35.82 $36.89 $36.89 154,971
2023-04-06 $36.08 $36.31 $35.60 $36.17 $36.17 108,095
2023-04-05 $36.89 $36.89 $35.78 $36.40 $36.40 122,531
2023-04-04 $37.69 $37.82 $36.62 $37.22 $37.22 241,627
2023-04-03 $36.76 $37.68 $36.39 $37.60 $37.60 255,441
2023-03-31 $37.08 $37.32 $36.24 $36.88 $36.88 183,690
2023-03-30 $37.16 $37.50 $36.24 $36.72 $36.72 161,739
2023-03-29 $36.95 $36.95 $35.53 $36.71 $36.71 181,088
2023-03-28 $35.04 $37.01 $34.95 $36.28 $36.28 258,897
2023-03-27 $35.86 $35.86 $33.54 $33.72 $33.72 231,178
2023-03-24 $34.43 $35.54 $33.85 $35.24 $35.24 214,781
2023-03-23 $35.60 $35.98 $34.52 $34.83 $34.83 260,933
2023-03-22 $36.52 $36.90 $35.17 $35.23 $35.23 220,682
2023-03-21 $37.30 $38.29 $36.42 $36.44 $36.44 144,714
2023-03-20 $36.27 $37.26 $35.89 $36.42 $36.42 269,294
2023-03-17 $36.75 $36.94 $35.62 $35.74 $35.74 586,026
2023-03-16 $36.13 $38.00 $35.77 $37.26 $37.26 254,015
2023-03-15 $35.14 $36.98 $34.82 $36.45 $36.45 287,372
2023-03-14 $38.56 $38.56 $36.14 $36.49 $36.49 257,962
2023-03-13 $40.79 $40.79 $37.29 $37.38 $37.38 288,006
2023-03-10 $40.59 $43.48 $39.66 $41.84 $41.84 308,748
2023-03-09 $42.00 $43.31 $40.51 $41.30 $41.30 644,421
2023-03-08 $47.71 $48.22 $46.76 $47.75 $47.75 231,476
2023-03-07 $46.43 $47.65 $46.43 $47.52 $47.52 218,415
2023-03-06 $48.25 $48.25 $45.77 $46.20 $46.20 270,671
2023-03-03 $47.01 $48.11 $46.35 $48.07 $48.07 181,989
2023-03-02 $45.30 $46.88 $45.00 $46.85 $46.85 185,234
2023-03-01 $44.52 $45.69 $44.48 $45.40 $45.40 166,177
2023-02-28 $44.48 $46.00 $44.48 $44.97 $44.97 148,680
2023-02-27 $45.19 $45.23 $44.07 $44.43 $44.43 110,912
2023-02-24 $44.69 $45.04 $44.20 $44.59 $44.59 135,509
2023-02-23 $45.42 $46.04 $44.57 $45.53 $45.53 147,581
2023-02-22 $44.59 $45.77 $44.59 $45.09 $45.09 119,553
2023-02-21 $46.19 $46.45 $44.44 $44.48 $44.48 167,290
2023-02-17 $46.57 $47.42 $46.44 $46.85 $46.85 156,813
2023-02-16 $46.90 $48.00 $46.28 $46.28 $46.28 184,957
2023-02-15 $46.36 $47.90 $46.08 $47.37 $47.37 161,939
2023-02-14 $46.64 $47.38 $46.04 $46.52 $46.52 132,259
2023-02-13 $45.79 $47.21 $45.56 $46.77 $46.77 119,351
2023-02-10 $45.08 $45.90 $44.37 $45.79 $45.79 116,030
2023-02-09 $47.21 $47.56 $45.38 $45.52 $45.52 173,160
2023-02-08 $47.75 $47.75 $46.15 $46.39 $46.39 112,584
2023-02-07 $48.00 $48.89 $47.58 $48.51 $48.51 127,087
2023-02-06 $49.47 $49.95 $48.04 $48.21 $48.21 140,968
2023-02-03 $49.70 $51.04 $49.26 $49.46 $49.46 122,785
2023-02-02 $49.50 $50.82 $48.58 $50.33 $50.33 174,838
2023-02-01 $48.45 $49.80 $47.59 $49.01 $49.01 170,158
2023-01-31 $48.21 $49.82 $48.07 $48.29 $48.29 179,311
2023-01-30 $47.21 $48.71 $47.21 $47.71 $47.71 148,537
2023-01-27 $47.74 $48.09 $46.94 $47.76 $47.76 137,465
2023-01-26 $46.87 $48.46 $46.87 $47.73 $47.73 126,023
2023-01-25 $44.40 $46.72 $44.15 $46.56 $46.56 112,279
2023-01-24 $45.88 $46.06 $44.85 $44.85 $44.85 115,332
2023-01-23 $45.34 $46.39 $45.34 $46.15 $46.15 149,724
2023-01-20 $45.25 $46.24 $44.82 $45.30 $45.30 131,969
2023-01-19 $45.53 $45.91 $44.67 $45.11 $45.11 79,535
2023-01-18 $46.77 $48.13 $45.78 $45.87 $45.87 127,011
2023-01-17 $47.92 $47.93 $46.31 $46.45 $46.45 121,928
2023-01-13 $46.98 $48.37 $46.98 $47.92 $47.92 87,096
2023-01-12 $47.87 $48.23 $46.78 $47.83 $47.83 148,619
2023-01-11 $46.05 $47.84 $46.05 $47.37 $47.37 178,612
2023-01-10 $44.15 $46.14 $44.15 $45.91 $45.91 131,221
2023-01-09 $44.93 $45.58 $43.99 $44.51 $44.51 177,998
2023-01-06 $44.39 $45.04 $43.60 $45.00 $45.00 234,808
2023-01-05 $44.32 $44.32 $42.01 $43.72 $43.72 210,651
2023-01-04 $45.34 $45.98 $44.81 $44.92 $44.92 161,342
2023-01-03 $46.11 $46.75 $44.90 $44.91 $44.91 153,894
2022-12-30 $45.12 $46.40 $45.12 $46.02 $46.02 119,911
2022-12-29 $44.80 $46.05 $44.80 $45.52 $45.52 122,537
2022-12-28 $45.34 $45.34 $44.13 $44.30 $44.30 85,604
2022-12-27 $44.57 $45.52 $43.95 $45.42 $45.42 88,424
2022-12-23 $43.47 $44.33 $43.03 $44.17 $44.17 78,265
2022-12-22 $43.30 $43.53 $42.04 $43.52 $43.52 111,832
2022-12-21 $43.17 $43.85 $42.74 $43.79 $43.79 131,461
2022-12-20 $41.90 $42.53 $41.02 $42.35 $42.35 205,650
2022-12-19 $40.99 $42.08 $40.77 $41.80 $41.80 144,659
2022-12-16 $41.58 $42.22 $40.79 $40.83 $40.83 639,280
2022-12-15 $43.33 $43.33 $42.08 $42.37 $42.37 122,644
2022-12-14 $44.64 $45.02 $43.49 $44.33 $44.33 122,057
2022-12-13 $45.26 $46.08 $43.93 $44.39 $44.39 148,961
2022-12-12 $42.49 $43.49 $42.09 $43.41 $43.41 152,062
2022-12-09 $44.52 $45.12 $42.78 $42.81 $42.81 119,722
2022-12-08 $46.26 $47.04 $44.72 $45.12 $45.12 179,491
2022-12-07 $43.32 $46.28 $43.32 $45.93 $45.93 214,555
2022-12-06 $43.70 $44.02 $42.86 $43.74 $43.74 222,157
2022-12-05 $44.53 $45.23 $43.38 $43.70 $43.70 197,692
2022-12-02 $46.34 $47.54 $43.57 $45.61 $45.61 338,779
2022-12-01 $52.03 $52.07 $48.01 $48.41 $48.41 224,554
2022-11-30 $52.42 $53.15 $51.57 $52.20 $52.20 211,762
2022-11-29 $52.23 $53.22 $51.92 $52.29 $52.29 115,708
2022-11-28 $51.54 $53.25 $51.32 $52.66 $52.66 132,889
2022-11-25 $52.52 $52.88 $52.01 $52.14 $52.14 35,862
2022-11-23 $52.18 $52.46 $51.80 $52.28 $52.28 77,703
2022-11-22 $51.42 $53.00 $50.07 $52.80 $52.80 108,649
2022-11-21 $50.73 $50.90 $49.80 $50.00 $50.00 151,153
2022-11-18 $52.43 $52.69 $50.64 $51.39 $51.39 141,021
2022-11-17 $48.54 $51.35 $48.15 $50.66 $50.66 150,788
2022-11-16 $49.34 $49.81 $47.80 $49.40 $49.40 106,793
2022-11-15 $50.02 $51.77 $49.98 $50.47 $50.47 106,160
2022-11-14 $48.48 $49.49 $48.09 $48.30 $48.30 95,920
2022-11-11 $48.11 $49.72 $47.94 $48.86 $48.86 108,475
2022-11-10 $45.33 $48.06 $45.33 $47.81 $47.81 150,097
2022-11-09 $45.51 $45.62 $42.80 $42.93 $42.93 111,458
2022-11-08 $46.70 $46.74 $45.17 $45.81 $45.81 75,128
2022-11-07 $45.89 $46.40 $44.76 $46.21 $46.21 113,808
2022-11-04 $46.01 $46.64 $44.82 $45.65 $45.65 78,017
2022-11-03 $43.68 $45.79 $43.00 $45.12 $45.12 117,608
2022-11-02 $46.21 $46.59 $43.73 $43.80 $43.80 130,406
2022-11-01 $47.66 $47.66 $46.36 $46.65 $46.65 128,795
2022-10-31 $47.58 $47.97 $46.65 $47.04 $47.04 191,947
2022-10-28 $47.30 $47.86 $46.20 $47.82 $47.82 119,895
2022-10-27 $47.24 $48.15 $46.80 $47.39 $47.39 150,621
2022-10-26 $46.21 $48.10 $46.00 $46.63 $46.63 135,901
2022-10-25 $43.76 $46.50 $43.76 $46.21 $46.21 95,534
2022-10-24 $43.35 $43.94 $41.93 $43.76 $43.76 110,226
2022-10-21 $42.18 $43.35 $41.76 $43.25 $43.25 73,364
2022-10-20 $41.91 $43.49 $41.67 $41.79 $41.79 120,101
2022-10-19 $42.11 $42.24 $41.28 $41.94 $41.94 102,790
2022-10-18 $42.83 $43.73 $42.35 $42.66 $42.66 102,307
2022-10-17 $41.31 $42.17 $41.17 $41.90 $41.90 133,367
2022-10-14 $41.66 $41.66 $40.39 $40.46 $40.46 121,044
2022-10-13 $40.09 $41.93 $39.12 $41.49 $41.49 150,423
2022-10-12 $41.18 $41.48 $40.51 $40.93 $40.93 118,925
2022-10-11 $41.00 $42.39 $40.54 $41.20 $41.20 131,279
2022-10-10 $41.81 $42.31 $40.29 $41.18 $41.18 134,667
2022-10-07 $41.08 $41.67 $40.53 $41.48 $41.48 179,545
2022-10-06 $41.53 $42.50 $41.39 $41.65 $41.65 122,782
2022-10-05 $42.01 $42.38 $40.98 $41.98 $41.98 133,760
2022-10-04 $41.16 $43.10 $41.16 $42.82 $42.82 244,281
2022-10-03 $40.12 $40.89 $38.82 $40.16 $40.16 204,547
2022-09-30 $39.34 $40.48 $37.54 $39.32 $39.32 298,640
2022-09-29 $41.37 $41.37 $39.60 $40.19 $40.19 130,082
2022-09-28 $41.31 $42.61 $41.31 $42.11 $42.11 144,246
2022-09-27 $41.14 $41.69 $40.37 $41.14 $41.14 125,749
2022-09-26 $41.45 $42.32 $40.52 $40.60 $40.60 152,585
2022-09-23 $41.38 $41.90 $40.62 $41.70 $41.70 186,888
2022-09-22 $43.64 $43.64 $42.04 $42.13 $42.13 176,095
2022-09-21 $44.27 $45.21 $43.70 $43.88 $43.88 168,083
2022-09-20 $45.23 $45.41 $43.10 $43.86 $43.86 211,438
2022-09-19 $44.23 $46.11 $44.23 $45.99 $45.99 187,398
2022-09-16 $44.42 $45.77 $44.40 $44.87 $44.87 348,472
2022-09-15 $44.57 $46.56 $44.57 $45.31 $45.31 208,879
2022-09-14 $47.10 $47.10 $44.78 $45.02 $45.02 211,665
2022-09-13 $47.70 $48.77 $46.83 $46.87 $46.87 229,292
2022-09-12 $49.62 $51.08 $49.29 $49.63 $49.63 218,307
2022-09-09 $47.29 $49.56 $47.29 $49.37 $49.37 240,131
2022-09-08 $47.06 $47.48 $45.62 $47.29 $47.29 258,104
2022-09-07 $44.41 $46.57 $43.93 $46.44 $46.44 240,686
2022-09-06 $43.73 $45.64 $42.71 $44.28 $44.28 281,797
2022-09-02 $45.78 $46.12 $42.72 $43.01 $43.01 404,671
2022-09-01 $51.33 $52.09 $45.96 $46.16 $46.16 519,746
2022-08-31 $58.37 $58.37 $56.55 $56.58 $56.58 239,829
2022-08-30 $59.81 $60.88 $57.40 $58.24 $58.24 283,360
2022-08-29 $61.87 $62.85 $61.59 $61.75 $61.75 113,864
2022-08-26 $64.80 $65.06 $62.25 $62.40 $62.40 96,886
2022-08-25 $62.01 $65.09 $61.78 $64.27 $64.27 123,790
2022-08-24 $63.35 $63.61 $61.79 $62.53 $62.53 142,541
2022-08-23 $64.13 $65.94 $63.70 $63.90 $63.90 131,640
2022-08-22 $63.83 $64.45 $62.62 $64.12 $64.12 119,278
2022-08-19 $64.99 $65.16 $63.32 $64.75 $64.75 109,912
2022-08-18 $64.09 $65.44 $63.38 $65.31 $65.31 117,440
2022-08-17 $63.74 $65.02 $62.53 $64.47 $64.47 120,353
2022-08-16 $63.65 $66.42 $63.65 $65.07 $65.07 172,427
2022-08-15 $63.47 $64.07 $62.28 $63.65 $63.65 91,858
2022-08-12 $63.72 $64.32 $63.03 $64.29 $64.29 91,563
2022-08-11 $62.53 $63.80 $62.39 $63.04 $63.04 146,578
2022-08-10 $61.13 $62.61 $61.13 $61.57 $61.57 104,403
2022-08-09 $60.93 $60.93 $58.70 $59.44 $59.44 79,094
2022-08-08 $59.22 $63.45 $59.22 $61.23 $61.23 148,758
2022-08-05 $57.87 $59.12 $57.87 $58.85 $58.85 78,563
2022-08-04 $59.13 $59.44 $58.01 $58.74 $58.74 93,646
2022-08-03 $57.16 $58.98 $56.95 $58.87 $58.87 112,707
2022-08-02 $58.23 $58.54 $56.25 $56.59 $56.59 106,832
2022-08-01 $55.76 $58.72 $55.56 $58.56 $58.56 316,970
2022-07-29 $56.61 $56.61 $55.06 $56.05 $56.05 137,362
2022-07-28 $55.31 $56.46 $54.70 $56.34 $56.34 163,674
2022-07-27 $54.11 $55.52 $53.32 $55.21 $55.21 270,231
2022-07-26 $55.89 $55.89 $53.08 $53.49 $53.49 234,672
2022-07-25 $58.94 $59.28 $57.04 $57.24 $57.24 343,860
2022-07-22 $59.15 $60.97 $57.92 $58.71 $58.71 219,078
2022-07-21 $58.98 $59.34 $57.70 $59.26 $59.26 114,173
2022-07-20 $57.18 $59.28 $57.18 $59.14 $59.14 172,694
2022-07-19 $55.00 $58.50 $55.00 $57.90 $57.90 272,987
2022-07-18 $52.80 $55.74 $52.80 $54.21 $54.21 185,549
2022-07-15 $51.90 $52.83 $51.00 $52.41 $52.41 200,284
2022-07-14 $49.57 $50.95 $49.31 $50.85 $50.85 152,493
2022-07-13 $49.61 $50.49 $49.23 $50.39 $50.39 103,218
2022-07-12 $49.69 $51.24 $49.49 $49.97 $49.97 112,559
2022-07-11 $50.11 $51.00 $49.45 $50.14 $50.14 127,001
2022-07-08 $50.13 $51.04 $49.37 $50.14 $50.14 122,556
2022-07-07 $49.41 $50.89 $49.41 $50.22 $50.22 148,466
2022-07-06 $50.97 $51.14 $48.54 $49.32 $49.32 194,573
2022-07-05 $48.96 $51.71 $48.96 $51.53 $51.53 253,803
2022-07-01 $49.34 $50.35 $48.55 $49.53 $49.53 217,782
2022-06-30 $51.74 $51.90 $49.73 $49.91 $49.91 333,866
2022-06-29 $54.82 $54.82 $52.44 $52.65 $52.65 260,507
2022-06-28 $56.98 $58.15 $54.76 $54.81 $54.81 182,696
2022-06-27 $56.92 $57.27 $55.92 $56.61 $56.61 167,048
2022-06-24 $54.71 $57.75 $54.71 $56.66 $56.66 289,931
2022-06-23 $54.24 $54.36 $52.88 $54.28 $54.28 181,616
2022-06-22 $54.08 $54.82 $53.60 $54.18 $54.18 131,976
2022-06-21 $54.70 $56.47 $54.04 $55.20 $55.20 201,297
2022-06-17 $52.81 $54.04 $51.74 $53.34 $53.34 737,616
2022-06-16 $53.44 $53.44 $52.05 $52.89 $52.89 226,012
2022-06-15 $54.75 $55.98 $53.48 $55.06 $55.06 180,635
2022-06-14 $54.35 $55.25 $53.78 $54.40 $54.40 190,605
2022-06-13 $53.07 $54.74 $52.62 $54.55 $54.55 278,028
2022-06-10 $56.83 $57.99 $54.42 $54.93 $54.93 225,717
2022-06-09 $58.00 $58.75 $57.30 $57.82 $57.82 188,323
2022-06-08 $58.64 $59.43 $57.18 $58.18 $58.18 170,191
2022-06-07 $58.18 $60.00 $57.24 $59.02 $59.02 265,613
2022-06-06 $59.29 $59.86 $57.55 $59.24 $59.24 265,545
2022-06-03 $56.90 $58.84 $56.34 $58.74 $58.74 206,168
2022-06-02 $55.94 $58.20 $55.92 $57.24 $57.24 199,039
2022-06-01 $56.74 $57.15 $55.11 $55.97 $55.97 236,805
2022-05-31 $58.18 $59.25 $56.13 $56.31 $56.31 325,933
2022-05-27 $58.46 $59.25 $57.15 $59.09 $59.09 327,388
2022-05-26 $57.53 $61.27 $56.13 $59.33 $59.33 385,658
2022-05-25 $50.33 $56.62 $50.24 $54.93 $54.93 580,867
2022-05-24 $54.17 $54.17 $50.01 $50.96 $50.96 292,515
2022-05-23 $56.28 $56.28 $53.60 $55.34 $55.34 206,993
2022-05-20 $56.13 $56.42 $53.84 $56.14 $56.14 270,518
2022-05-19 $56.08 $57.21 $55.09 $55.74 $55.74 179,507
2022-05-18 $59.22 $59.22 $55.42 $56.89 $56.89 271,159
2022-05-17 $60.14 $61.58 $58.91 $61.02 $61.02 145,755
2022-05-16 $59.04 $60.21 $57.94 $59.39 $59.39 110,522
2022-05-13 $59.42 $60.50 $59.35 $59.69 $59.69 103,800
2022-05-12 $57.14 $59.64 $56.92 $58.58 $58.58 232,545
2022-05-11 $59.64 $61.09 $57.32 $57.32 $57.32 160,564
2022-05-10 $60.29 $61.53 $57.73 $59.31 $59.31 176,388
2022-05-09 $59.54 $61.06 $58.62 $59.13 $59.13 178,516
2022-05-06 $62.30 $62.30 $59.85 $60.66 $60.66 152,892
2022-05-05 $64.07 $64.18 $61.82 $62.49 $62.49 217,570
2022-05-04 $63.91 $65.56 $62.67 $65.00 $65.00 134,884
2022-05-03 $64.78 $64.95 $63.05 $64.08 $64.08 109,742
2022-05-02 $62.02 $64.94 $62.02 $64.77 $64.77 193,829
2022-04-29 $64.12 $64.62 $62.00 $62.03 $62.03 159,638
2022-04-28 $64.82 $65.75 $63.27 $64.65 $64.65 143,388
2022-04-27 $65.00 $65.28 $62.79 $64.09 $64.09 239,007
2022-04-26 $64.55 $66.18 $64.55 $65.00 $65.00 184,922
2022-04-25 $64.17 $65.84 $63.87 $65.56 $65.56 174,594
2022-04-22 $67.31 $67.78 $65.14 $65.29 $65.29 160,101
2022-04-21 $69.85 $70.28 $67.73 $68.38 $68.38 153,595
2022-04-20 $70.74 $71.78 $69.03 $69.17 $69.17 98,047
2022-04-19 $69.38 $71.10 $68.76 $70.06 $70.06 164,350
2022-04-18 $68.83 $70.35 $68.50 $69.25 $69.25 214,471
2022-04-14 $69.15 $69.88 $68.27 $68.58 $68.58 118,869
2022-04-13 $67.10 $69.44 $67.10 $68.59 $68.59 184,537
2022-04-12 $67.23 $69.00 $66.16 $66.93 $66.93 218,204
2022-04-11 $64.78 $66.83 $64.78 $65.74 $65.74 260,430
2022-04-08 $62.33 $64.93 $62.33 $64.64 $64.64 259,154
2022-04-07 $61.85 $63.76 $61.17 $63.55 $63.55 215,459
2022-04-06 $62.14 $63.14 $60.81 $62.06 $62.06 250,765
2022-04-05 $63.15 $63.57 $61.63 $62.69 $62.69 154,402
2022-04-04 $63.93 $64.96 $63.51 $63.68 $63.68 240,500
2022-04-01 $63.99 $64.28 $62.19 $63.88 $63.88 349,710
2022-03-31 $66.14 $66.14 $63.47 $63.61 $63.61 268,357
2022-03-30 $70.62 $70.71 $66.33 $66.56 $66.56 136,670
2022-03-29 $69.10 $71.40 $69.10 $70.95 $70.95 265,558
2022-03-28 $68.10 $68.33 $66.40 $68.10 $68.10 158,119
2022-03-25 $68.92 $68.92 $67.49 $68.42 $68.42 92,554
2022-03-24 $68.41 $69.15 $67.04 $68.29 $68.29 114,288
2022-03-23 $69.34 $69.71 $67.81 $67.89 $67.89 108,395
2022-03-22 $69.58 $71.10 $68.44 $69.94 $69.94 155,066
2022-03-21 $71.19 $71.51 $67.82 $68.47 $68.47 164,728
2022-03-18 $68.87 $71.42 $68.30 $71.20 $71.20 500,160
2022-03-17 $69.27 $70.64 $67.85 $69.54 $69.54 161,743
2022-03-16 $68.10 $72.34 $68.10 $70.22 $70.22 214,882
2022-03-15 $65.26 $67.29 $65.03 $67.22 $67.22 192,328
2022-03-14 $67.92 $68.09 $65.08 $65.52 $65.52 202,693
2022-03-11 $71.23 $72.18 $67.15 $67.98 $67.98 280,527
2022-03-10 $65.50 $71.74 $65.00 $70.49 $70.49 299,590
2022-03-09 $64.39 $65.37 $63.00 $63.06 $63.06 273,147
2022-03-08 $62.51 $64.72 $61.26 $62.85 $62.85 244,755
2022-03-07 $65.24 $65.85 $61.41 $61.82 $61.82 226,183
2022-03-04 $64.58 $64.58 $62.48 $64.49 $64.49 166,035
2022-03-03 $66.64 $66.64 $62.70 $65.79 $65.79 201,477
2022-03-02 $63.47 $66.50 $63.47 $66.22 $66.22 215,480
2022-03-01 $63.95 $64.01 $61.96 $62.67 $62.67 150,305
2022-02-28 $64.15 $65.21 $62.85 $64.15 $64.15 211,140
2022-02-25 $64.38 $65.64 $62.75 $64.55 $64.55 155,030
2022-02-24 $61.21 $65.05 $59.55 $64.76 $64.76 224,181
2022-02-23 $64.09 $64.23 $62.32 $62.57 $62.57 107,772
2022-02-22 $66.15 $66.96 $62.88 $63.16 $63.16 190,521
2022-02-18 $65.47 $68.03 $65.47 $66.86 $66.86 72,040
2022-02-17 $67.81 $68.42 $66.05 $66.37 $66.37 78,738
2022-02-16 $67.55 $68.82 $67.32 $68.35 $68.35 137,286
2022-02-15 $65.66 $68.03 $65.66 $67.78 $67.78 86,935
2022-02-14 $66.50 $67.02 $64.56 $65.21 $65.21 114,266
2022-02-11 $68.34 $69.71 $65.64 $66.49 $66.49 106,859
2022-02-10 $67.58 $69.95 $66.01 $67.92 $67.92 121,804
2022-02-09 $69.11 $69.93 $68.38 $69.26 $69.26 95,665
2022-02-08 $66.01 $69.47 $66.01 $68.52 $68.52 150,079
2022-02-07 $64.05 $67.47 $63.90 $66.42 $66.42 199,033
2022-02-04 $63.39 $63.39 $58.97 $61.86 $61.86 221,420
2022-02-03 $62.57 $64.72 $61.86 $62.13 $62.13 143,093
2022-02-02 $65.34 $66.10 $62.39 $63.01 $63.01 117,674
2022-02-01 $64.17 $65.36 $63.50 $65.24 $65.24 91,003
2022-01-31 $62.03 $64.33 $61.44 $64.33 $64.33 137,961
2022-01-28 $62.53 $63.26 $60.94 $62.94 $62.94 123,218
2022-01-27 $62.59 $64.98 $62.02 $62.77 $62.77 192,356
2022-01-26 $65.00 $65.83 $61.46 $62.04 $62.04 234,617
2022-01-25 $63.63 $66.01 $62.72 $65.01 $65.01 170,418
2022-01-24 $58.23 $65.11 $57.73 $64.71 $64.71 316,676
2022-01-21 $57.36 $60.07 $57.05 $58.89 $58.89 265,865
2022-01-20 $60.76 $62.73 $57.77 $57.83 $57.83 216,229
2022-01-19 $61.41 $62.37 $60.39 $60.63 $60.63 149,236
2022-01-18 $62.97 $63.29 $60.80 $61.09 $61.09 158,669
2022-01-14 $62.24 $63.09 $61.02 $62.36 $62.36 217,252
2022-01-13 $63.22 $64.68 $62.73 $63.40 $63.40 111,190
2022-01-12 $64.45 $65.25 $62.39 $62.46 $62.46 141,421
2022-01-11 $63.19 $65.19 $61.80 $64.07 $64.07 150,420
2022-01-10 $58.99 $62.51 $56.85 $62.32 $62.32 299,148
2022-01-07 $61.50 $62.92 $59.81 $60.20 $60.20 149,660
2022-01-06 $63.09 $63.58 $61.55 $61.95 $61.95 161,589
2022-01-05 $64.86 $65.84 $62.52 $62.66 $62.66 106,223
2022-01-04 $64.36 $66.48 $63.74 $65.31 $65.31 136,114
2022-01-03 $64.55 $67.49 $63.23 $63.57 $63.57 163,454
2021-12-31 $63.85 $64.48 $63.11 $64.17 $64.17 108,523
2021-12-30 $64.28 $66.03 $64.14 $64.33 $64.33 112,630
2021-12-29 $62.55 $64.75 $62.29 $64.40 $64.40 125,508
2021-12-28 $61.40 $63.53 $61.40 $62.54 $62.54 128,004
2021-12-27 $59.91 $61.83 $59.26 $61.71 $61.71 127,815
2021-12-23 $60.82 $61.05 $59.27 $59.82 $59.82 116,221
2021-12-22 $59.55 $60.33 $59.01 $60.31 $60.31 115,198
2021-12-21 $59.60 $60.79 $59.03 $59.91 $59.91 120,774
2021-12-20 $58.40 $58.60 $56.20 $58.43 $58.43 181,625
2021-12-17 $59.08 $60.01 $57.25 $59.42 $59.42 502,240
2021-12-16 $63.02 $63.24 $59.05 $59.37 $59.37 229,267
2021-12-15 $61.34 $62.77 $59.46 $62.19 $62.19 168,251
2021-12-14 $61.03 $63.47 $60.13 $61.58 $61.58 136,866
2021-12-13 $64.25 $64.25 $60.18 $61.16 $61.16 211,926
2021-12-10 $64.34 $64.34 $62.49 $63.86 $63.86 159,203
2021-12-09 $64.12 $65.00 $63.21 $63.28 $63.28 133,161
2021-12-08 $65.51 $65.51 $64.22 $64.72 $64.72 123,675
2021-12-07 $65.31 $67.63 $64.52 $65.27 $65.27 169,762
2021-12-06 $67.43 $67.94 $63.03 $63.62 $63.62 228,474
2021-12-03 $66.73 $67.50 $64.04 $65.57 $65.57 253,414
2021-12-02 $61.72 $64.83 $61.59 $63.76 $63.76 190,740
2021-12-01 $65.59 $68.02 $60.98 $61.24 $61.24 149,213
2021-11-30 $62.40 $63.52 $61.14 $63.20 $63.20 168,990
2021-11-29 $65.38 $66.39 $61.80 $63.54 $63.54 164,074
2021-11-26 $63.51 $63.77 $61.16 $63.13 $63.13 118,515
2021-11-24 $68.13 $68.76 $66.75 $67.30 $67.30 104,003
2021-11-23 $70.18 $72.04 $69.15 $69.79 $69.79 101,011
2021-11-22 $70.03 $72.09 $69.07 $71.35 $71.35 146,612
2021-11-19 $72.00 $72.00 $68.81 $69.00 $69.00 106,911
2021-11-18 $71.56 $73.72 $71.19 $73.49 $73.49 181,562
2021-11-17 $72.29 $72.33 $69.38 $70.34 $70.34 122,008
2021-11-16 $71.39 $72.53 $69.96 $72.51 $72.51 136,818
2021-11-15 $71.95 $71.95 $69.53 $71.35 $71.35 98,849
2021-11-12 $70.84 $71.48 $69.28 $71.19 $71.19 75,449
2021-11-11 $70.64 $71.18 $69.96 $70.59 $70.59 64,957
2021-11-10 $71.03 $71.91 $69.33 $69.83 $69.83 80,912
2021-11-09 $70.32 $71.95 $69.82 $71.80 $71.80 97,568
2021-11-08 $70.94 $71.13 $69.41 $70.30 $70.30 84,082
2021-11-05 $69.05 $71.19 $68.99 $70.46 $70.46 146,683
2021-11-04 $67.01 $68.01 $65.86 $67.27 $67.27 128,466
2021-11-03 $64.26 $67.36 $64.26 $66.39 $66.39 181,324
2021-11-02 $64.62 $64.64 $63.03 $63.87 $63.87 101,198
2021-11-01 $61.01 $64.95 $61.01 $64.69 $64.69 203,558
2021-10-29 $59.31 $60.87 $58.28 $60.59 $60.59 234,163
2021-10-28 $59.52 $60.40 $59.09 $59.60 $59.60 130,809
2021-10-27 $59.61 $60.41 $58.70 $58.72 $58.72 114,426
2021-10-26 $62.01 $62.01 $59.51 $59.85 $59.85 140,115
2021-10-25 $60.48 $62.22 $60.30 $62.07 $62.07 110,465
2021-10-22 $60.78 $61.15 $60.06 $60.30 $60.30 66,172
2021-10-21 $59.89 $62.31 $59.89 $60.72 $60.72 78,680
2021-10-20 $58.25 $60.45 $58.25 $59.29 $59.29 84,988
2021-10-19 $59.58 $59.58 $57.66 $58.43 $58.43 121,713
2021-10-18 $59.34 $59.92 $58.80 $59.49 $59.49 132,239
2021-10-15 $61.95 $62.54 $59.61 $59.75 $59.75 64,995
2021-10-14 $60.32 $60.85 $59.40 $60.29 $60.29 65,231
2021-10-13 $57.59 $59.58 $57.59 $59.25 $59.25 107,847
2021-10-12 $57.03 $57.91 $56.57 $57.67 $57.67 101,889
2021-10-11 $58.11 $59.15 $56.22 $56.28 $56.28 134,390
2021-10-08 $60.17 $60.61 $57.75 $57.94 $57.94 150,765
2021-10-07 $59.90 $62.08 $59.90 $60.96 $60.96 103,491
2021-10-06 $59.18 $60.69 $58.24 $58.94 $58.94 110,271
2021-10-05 $60.98 $62.09 $60.09 $60.32 $60.32 131,200
2021-10-04 $59.91 $61.82 $59.50 $60.24 $60.24 111,322
2021-10-01 $58.39 $60.77 $57.57 $59.90 $59.90 181,716
2021-09-30 $61.94 $61.94 $57.62 $57.73 $57.73 226,419
2021-09-29 $61.98 $62.91 $60.98 $62.23 $62.23 75,921
2021-09-28 $62.97 $63.54 $61.31 $61.48 $61.48 90,243
2021-09-27 $60.46 $63.95 $60.46 $63.13 $63.13 140,486
2021-09-24 $61.35 $62.25 $59.92 $60.41 $60.41 77,379
2021-09-23 $62.72 $64.98 $62.61 $62.67 $62.67 133,261
2021-09-22 $59.32 $62.72 $59.32 $62.57 $62.57 110,883
2021-09-21 $58.30 $59.62 $57.05 $58.97 $58.97 99,123
2021-09-20 $57.01 $59.51 $56.60 $57.81 $57.81 172,982
2021-09-17 $60.57 $61.30 $58.41 $58.98 $58.98 463,298
2021-09-16 $60.07 $61.39 $59.71 $60.03 $60.03 144,457
2021-09-15 $59.93 $60.70 $59.28 $59.94 $59.94 130,342
2021-09-14 $59.43 $60.46 $57.45 $60.04 $60.04 141,718
2021-09-13 $59.38 $59.38 $57.84 $58.53 $58.53 174,770
2021-09-10 $60.86 $61.42 $58.67 $58.83 $58.83 178,947
2021-09-09 $57.18 $60.86 $56.84 $60.62 $60.62 504,762
2021-09-08 $55.50 $56.08 $54.82 $55.49 $55.49 138,155
2021-09-07 $57.34 $58.32 $55.60 $55.70 $55.70 162,541
2021-09-03 $58.28 $58.94 $56.59 $57.17 $57.17 110,908
2021-09-02 $61.98 $62.02 $56.80 $57.75 $57.75 266,622
2021-09-01 $62.38 $63.92 $61.33 $62.94 $62.94 190,973
2021-08-31 $63.02 $63.77 $60.33 $62.03 $62.03 110,927
2021-08-30 $66.02 $66.02 $62.92 $63.24 $63.24 88,355
2021-08-27 $63.31 $66.22 $63.17 $65.59 $65.59 142,026
2021-08-26 $64.14 $64.30 $61.53 $63.70 $63.70 100,711
2021-08-25 $65.00 $65.32 $63.37 $63.92 $63.92 64,847
2021-08-24 $64.00 $67.26 $63.76 $64.96 $64.96 133,893
2021-08-23 $62.98 $63.92 $61.22 $62.73 $62.73 111,034
2021-08-20 $59.65 $62.30 $58.76 $61.97 $61.97 61,936
2021-08-19 $58.13 $60.46 $57.30 $59.93 $59.93 83,748
2021-08-18 $58.07 $62.00 $58.07 $59.69 $59.69 131,638
2021-08-17 $58.81 $59.60 $56.18 $58.25 $58.25 121,775
2021-08-16 $57.88 $60.16 $56.83 $59.98 $59.98 76,293
2021-08-13 $60.02 $60.02 $58.17 $58.67 $58.67 56,843
2021-08-12 $60.47 $61.13 $59.04 $60.02 $60.02 48,049
2021-08-11 $58.73 $60.73 $58.27 $60.69 $60.69 73,709
2021-08-10 $55.53 $60.00 $55.53 $58.66 $58.66 96,893
2021-08-09 $56.13 $56.42 $54.50 $55.30 $55.30 47,731
2021-08-06 $56.36 $56.94 $55.80 $56.70 $56.70 37,007
2021-08-05 $53.21 $56.45 $53.21 $55.34 $55.34 68,995
2021-08-04 $56.46 $56.46 $52.57 $52.77 $52.77 88,301
2021-08-03 $57.92 $58.10 $55.10 $57.40 $57.40 99,242
2021-08-02 $57.82 $59.71 $57.00 $57.30 $57.30 62,725
2021-07-30 $57.62 $60.09 $56.93 $57.45 $57.45 55,266
2021-07-29 $57.24 $58.85 $57.24 $58.22 $58.22 110,179
2021-07-28 $58.09 $59.26 $56.17 $56.76 $56.76 70,924
2021-07-27 $57.42 $57.97 $56.37 $57.53 $57.53 95,783
2021-07-26 $58.05 $59.49 $57.22 $58.51 $58.51 66,656
2021-07-23 $57.62 $57.68 $55.98 $57.28 $57.28 51,451
2021-07-22 $58.57 $59.21 $56.11 $56.64 $56.64 69,716
2021-07-21 $57.41 $60.35 $57.41 $58.56 $58.56 83,588
2021-07-20 $53.68 $57.41 $52.72 $56.45 $56.45 119,000
2021-07-19 $53.29 $54.84 $52.03 $53.33 $53.33 163,525
2021-07-16 $59.25 $59.73 $55.43 $55.58 $55.58 102,259
2021-07-15 $60.37 $61.18 $57.10 $57.71 $57.71 126,172
2021-07-14 $62.02 $63.48 $61.18 $61.18 $61.18 71,657
2021-07-13 $62.16 $63.07 $60.98 $62.01 $62.01 86,941
2021-07-12 $61.41 $63.25 $61.02 $62.79 $62.79 107,406
2021-07-09 $59.51 $62.41 $59.51 $62.13 $62.13 98,258
2021-07-08 $57.00 $58.83 $55.10 $57.80 $57.80 147,680
2021-07-07 $60.12 $60.98 $58.13 $58.61 $58.61 122,876
2021-07-06 $62.34 $62.34 $58.01 $59.92 $59.92 88,319
2021-07-02 $64.68 $64.68 $62.09 $62.74 $62.74 94,239
2021-07-01 $64.03 $65.20 $63.74 $64.41 $64.41 77,414
2021-06-30 $62.46 $64.57 $62.11 $63.68 $63.68 157,287
2021-06-29 $62.63 $63.35 $61.68 $62.32 $62.32 86,307
2021-06-28 $63.61 $65.39 $61.51 $62.56 $62.56 145,412
2021-06-25 $63.77 $66.00 $63.46 $63.62 $63.62 320,928
2021-06-24 $60.52 $63.10 $59.59 $62.81 $62.81 97,899
2021-06-23 $58.25 $60.35 $57.55 $59.87 $59.87 75,072
2021-06-22 $57.66 $59.17 $57.00 $58.63 $58.63 98,578
2021-06-21 $56.13 $58.45 $55.74 $57.54 $57.54 125,574
2021-06-18 $54.33 $56.06 $53.61 $55.18 $55.18 346,734
2021-06-17 $57.34 $57.99 $53.70 $55.66 $55.66 139,310
2021-06-16 $56.62 $57.55 $55.19 $57.40 $57.40 108,530
2021-06-15 $60.63 $60.63 $56.48 $57.59 $57.59 103,482
2021-06-14 $62.32 $63.29 $60.27 $60.70 $60.70 146,713
2021-06-11 $59.60 $62.35 $59.60 $62.33 $62.33 77,712
2021-06-10 $62.39 $62.39 $58.04 $59.06 $59.06 138,901
2021-06-09 $61.76 $62.43 $59.12 $61.85 $61.85 163,397
2021-06-08 $61.95 $62.27 $60.07 $61.91 $61.91 132,613
2021-06-07 $59.65 $62.15 $59.50 $62.15 $62.15 176,056
2021-06-04 $59.66 $60.30 $58.04 $59.50 $59.50 131,783
2021-06-03 $57.35 $58.87 $55.83 $57.99 $57.99 117,879
2021-06-02 $58.19 $59.03 $57.17 $58.09 $58.09 177,484
2021-06-01 $55.78 $58.17 $54.77 $58.07 $58.07 196,611
2021-05-28 $57.91 $57.91 $54.13 $55.00 $55.00 143,500
2021-05-27 $60.37 $60.37 $54.06 $56.63 $56.63 203,318
2021-05-26 $53.98 $58.35 $53.98 $58.32 $58.32 118,691
2021-05-25 $54.55 $56.61 $53.09 $53.44 $53.44 85,747
2021-05-24 $53.66 $55.06 $52.25 $54.50 $54.50 94,366
2021-05-21 $53.86 $55.49 $52.86 $53.28 $53.28 83,729
2021-05-20 $53.05 $53.97 $51.26 $52.93 $52.93 113,783
2021-05-19 $54.73 $54.73 $51.33 $53.42 $53.42 114,104
2021-05-18 $57.88 $58.24 $54.62 $54.72 $54.72 101,176
2021-05-17 $55.43 $57.77 $54.82 $57.62 $57.62 109,097
2021-05-14 $52.87 $56.11 $52.83 $55.72 $55.72 73,932
2021-05-13 $49.13 $52.76 $49.13 $52.21 $52.21 117,270
2021-05-12 $51.90 $53.11 $48.18 $48.52 $48.52 125,564
2021-05-11 $52.18 $53.97 $49.62 $52.55 $52.55 124,716
2021-05-10 $56.75 $57.45 $53.91 $54.38 $54.38 178,487
2021-05-07 $52.13 $56.61 $52.13 $56.45 $56.45 123,486
2021-05-06 $52.63 $54.84 $51.11 $52.61 $52.61 63,490
2021-05-05 $52.39 $53.26 $51.61 $52.35 $52.35 58,995
2021-05-04 $52.16 $53.51 $50.57 $52.06 $52.06 84,974
2021-05-03 $51.00 $53.15 $50.19 $52.92 $52.92 165,074
2021-04-30 $50.74 $51.99 $49.58 $50.00 $50.00 93,160
2021-04-29 $52.97 $53.56 $50.80 $51.43 $51.43 79,625
2021-04-28 $50.39 $52.81 $49.55 $52.27 $52.27 161,905
2021-04-27 $47.22 $51.11 $46.53 $50.81 $50.81 217,913
2021-04-26 $49.11 $49.31 $46.44 $47.09 $47.09 90,969
2021-04-23 $46.89 $49.30 $46.89 $48.75 $48.75 98,709
2021-04-22 $46.45 $48.34 $46.13 $46.96 $46.96 84,838
2021-04-21 $45.18 $46.76 $45.18 $46.10 $46.10 137,661
2021-04-20 $46.40 $46.41 $43.26 $44.79 $44.79 242,698
2021-04-19 $49.59 $49.65 $45.50 $46.10 $46.10 210,053
2021-04-16 $50.09 $50.31 $48.39 $49.66 $49.66 97,313
2021-04-15 $50.56 $50.56 $49.26 $49.64 $49.64 82,537
2021-04-14 $48.91 $51.05 $48.83 $50.01 $50.01 91,675
2021-04-13 $50.42 $50.88 $47.58 $48.74 $48.74 146,373
2021-04-12 $48.98 $51.21 $48.50 $51.06 $51.06 180,198
2021-04-09 $47.78 $48.78 $46.72 $48.67 $48.67 81,507
2021-04-08 $46.97 $47.67 $45.47 $47.29 $47.29 65,166
2021-04-07 $48.56 $48.82 $46.78 $46.97 $46.97 64,849
2021-04-06 $46.71 $48.76 $46.71 $48.00 $48.00 112,842
2021-04-05 $47.86 $48.06 $45.05 $46.57 $46.57 191,741
2021-04-01 $47.94 $47.94 $46.67 $47.11 $47.11 56,878
2021-03-31 $47.44 $48.95 $47.42 $47.50 $47.50 140,945
2021-03-30 $45.79 $47.76 $45.79 $47.32 $47.32 83,079
2021-03-29 $47.73 $48.85 $45.48 $45.49 $45.49 104,876
2021-03-26 $46.22 $48.10 $45.59 $48.00 $48.00 160,987
2021-03-25 $41.28 $45.12 $40.70 $45.08 $45.08 207,752
2021-03-24 $44.18 $45.27 $41.76 $42.15 $42.15 168,853
2021-03-23 $44.82 $45.59 $42.78 $43.17 $43.17 101,742
2021-03-22 $47.45 $47.45 $45.05 $45.96 $45.96 97,074
2021-03-19 $45.71 $47.22 $44.06 $46.91 $46.91 232,195
2021-03-18 $47.98 $48.80 $45.49 $45.65 $45.65 109,242
2021-03-17 $46.31 $48.35 $45.98 $48.12 $48.12 99,992
2021-03-16 $48.83 $48.83 $46.27 $46.52 $46.52 122,719
2021-03-15 $49.41 $50.51 $48.84 $49.16 $49.16 145,268
2021-03-12 $50.08 $51.01 $48.92 $50.13 $50.13 126,730
2021-03-11 $51.72 $52.37 $48.31 $49.91 $49.91 194,136
2021-03-10 $50.80 $52.29 $50.02 $50.87 $50.87 138,637
2021-03-09 $50.72 $51.47 $48.71 $50.55 $50.55 156,045
2021-03-08 $48.81 $50.64 $48.54 $50.36 $50.36 146,859
2021-03-05 $48.36 $48.36 $43.81 $47.75 $47.75 137,386
2021-03-04 $48.89 $49.71 $45.18 $46.76 $46.76 142,082
2021-03-03 $48.24 $50.22 $47.78 $48.78 $48.78 118,145
2021-03-02 $47.85 $48.21 $46.93 $47.73 $47.73 85,583
2021-03-01 $46.38 $48.19 $46.28 $47.98 $47.98 189,295
2021-02-26 $46.29 $47.00 $43.67 $44.94 $44.94 152,216
2021-02-25 $49.05 $49.05 $45.65 $46.20 $46.20 127,191
2021-02-24 $47.43 $49.16 $47.43 $48.71 $48.71 184,529
2021-02-23 $47.50 $47.50 $45.46 $46.95 $46.95 117,599
2021-02-22 $44.81 $47.70 $44.81 $47.70 $47.70 208,494
2021-02-19 $44.96 $46.00 $44.19 $45.04 $45.04 83,214
2021-02-18 $44.40 $44.81 $42.97 $44.57 $44.57 81,844
2021-02-17 $44.79 $45.16 $43.30 $44.68 $44.68 82,154
2021-02-16 $44.58 $45.59 $43.82 $45.32 $45.32 104,196
2021-02-12 $44.20 $44.67 $43.42 $43.58 $43.58 97,197
2021-02-11 $44.33 $45.40 $43.52 $44.55 $44.55 152,708
2021-02-10 $45.00 $45.00 $43.26 $44.20 $44.20 116,598
2021-02-09 $43.85 $44.95 $42.86 $44.73 $44.73 131,627
2021-02-08 $43.51 $44.88 $43.23 $44.04 $44.04 141,346
2021-02-05 $43.48 $43.88 $42.12 $43.12 $43.12 123,725
2021-02-04 $42.00 $43.41 $41.18 $42.85 $42.85 133,686
2021-02-03 $40.44 $41.91 $40.36 $41.45 $41.45 150,861
2021-02-02 $40.84 $41.00 $39.18 $40.32 $40.32 184,672
2021-02-01 $39.17 $40.87 $38.35 $39.98 $39.98 245,425
2021-01-29 $38.96 $40.50 $38.19 $38.81 $38.81 225,676
2021-01-28 $38.48 $39.87 $37.20 $38.61 $38.61 267,234
2021-01-27 $37.95 $38.52 $35.48 $38.36 $38.36 316,999
2021-01-26 $39.85 $40.50 $38.25 $38.83 $38.83 290,282
2021-01-25 $38.01 $39.99 $37.25 $39.16 $39.16 183,290
2021-01-22 $36.14 $38.00 $36.06 $37.96 $37.96 152,643
2021-01-21 $37.38 $38.36 $36.48 $36.88 $36.88 194,808
2021-01-20 $37.93 $39.17 $37.23 $37.35 $37.35 141,612
2021-01-19 $38.87 $39.50 $37.30 $37.94 $37.94 236,621
2021-01-15 $38.05 $39.59 $36.35 $38.27 $38.27 161,684
2021-01-14 $37.71 $40.81 $37.14 $38.93 $38.93 265,613
2021-01-13 $39.05 $39.52 $36.92 $37.28 $37.28 266,545
2021-01-12 $37.21 $39.90 $36.57 $39.43 $39.43 307,565
2021-01-11 $32.42 $36.18 $31.90 $36.03 $36.03 471,758
2021-01-08 $31.82 $32.28 $30.85 $32.21 $32.21 170,305
2021-01-07 $32.69 $32.69 $31.47 $31.60 $31.60 149,668
2021-01-06 $29.95 $32.79 $29.95 $32.38 $32.38 276,667
2021-01-05 $27.89 $29.76 $27.89 $29.25 $29.25 215,929
2021-01-04 $30.20 $30.20 $27.80 $28.23 $28.23 257,290
2020-12-31 $29.34 $30.43 $28.80 $30.09 $30.09 230,199
2020-12-30 $29.51 $29.77 $29.04 $29.29 $29.29 173,462
2020-12-29 $29.56 $29.57 $28.69 $29.34 $29.34 205,497
2020-12-28 $28.30 $29.94 $28.01 $29.56 $29.56 280,406
2020-12-24 $28.42 $28.43 $27.67 $27.89 $27.89 79,228
2020-12-23 $28.09 $28.77 $28.00 $28.34 $28.34 169,105
2020-12-22 $28.68 $28.68 $27.35 $27.85 $27.85 232,005
2020-12-21 $26.92 $28.67 $26.81 $28.21 $28.21 201,365
2020-12-18 $30.12 $30.18 $27.81 $27.84 $27.84 800,953
2020-12-17 $29.66 $30.87 $28.69 $30.20 $30.20 304,224
2020-12-16 $30.25 $30.57 $29.07 $29.49 $29.49 167,571
2020-12-15 $29.18 $30.56 $29.15 $30.20 $30.20 145,002
2020-12-14 $30.44 $30.44 $28.94 $29.05 $29.05 200,393
2020-12-11 $29.70 $30.36 $29.09 $29.76 $29.76 155,962
2020-12-10 $32.28 $32.73 $30.20 $30.27 $30.27 224,023
2020-12-09 $33.83 $34.31 $32.15 $32.93 $32.93 397,101
2020-12-08 $30.93 $33.73 $30.77 $33.09 $33.09 394,342
2020-12-07 $32.49 $33.04 $30.81 $31.28 $31.28 421,122
2020-12-04 $33.04 $33.70 $30.49 $32.10 $32.10 473,240
2020-12-03 $30.47 $31.29 $30.10 $30.75 $30.75 260,538
2020-12-02 $30.19 $30.70 $28.52 $30.25 $30.25 493,545
2020-12-01 $31.85 $32.28 $29.50 $30.62 $30.62 571,254
2020-11-30 $32.25 $32.64 $31.19 $31.37 $31.37 227,576
2020-11-27 $32.49 $33.55 $32.25 $32.60 $32.60 142,840
2020-11-25 $34.60 $35.05 $32.00 $32.15 $32.15 518,635
2020-11-24 $34.80 $35.63 $33.68 $35.44 $35.44 324,778
2020-11-23 $32.56 $33.97 $31.73 $33.75 $33.75 345,587
2020-11-20 $32.52 $32.86 $31.59 $31.72 $31.72 257,685
2020-11-19 $30.50 $32.56 $30.50 $32.52 $32.52 414,539
2020-11-18 $28.97 $30.87 $28.86 $30.60 $30.60 585,552
2020-11-17 $26.50 $28.72 $26.33 $28.58 $28.58 624,700
2020-11-16 $24.24 $27.01 $24.10 $27.00 $27.00 705,195
2020-11-13 $22.71 $23.30 $22.66 $23.20 $23.20 144,978
2020-11-12 $22.48 $23.16 $21.88 $22.39 $22.39 293,655
2020-11-11 $23.32 $23.32 $21.94 $22.86 $22.86 240,699
2020-11-10 $23.68 $23.96 $22.49 $23.03 $23.03 230,066
2020-11-09 $21.76 $23.74 $21.76 $23.24 $23.24 481,959
2020-11-06 $19.77 $19.83 $19.33 $19.51 $19.51 190,054
2020-11-05 $18.85 $19.75 $18.85 $19.60 $19.60 191,704
2020-11-04 $18.86 $19.51 $18.50 $18.68 $18.68 145,986
2020-11-03 $18.61 $19.59 $18.55 $19.44 $19.44 207,368
2020-11-02 $17.84 $18.52 $17.75 $18.14 $18.14 172,244
2020-10-30 $18.50 $18.81 $17.54 $17.72 $17.72 199,858
2020-10-29 $18.03 $18.82 $17.74 $18.55 $18.55 261,475
2020-10-28 $19.22 $19.61 $18.01 $18.10 $18.10 180,916
2020-10-27 $20.33 $20.47 $19.74 $19.81 $19.81 137,343
2020-10-26 $20.65 $20.69 $19.68 $20.19 $20.19 280,888
2020-10-23 $20.94 $21.20 $20.32 $21.13 $21.13 108,729
2020-10-22 $19.45 $20.96 $19.13 $20.75 $20.75 186,576
2020-10-21 $19.49 $19.94 $19.24 $19.50 $19.50 122,635
2020-10-20 $19.52 $20.67 $19.36 $19.46 $19.46 214,317
2020-10-19 $19.75 $20.47 $19.26 $19.37 $19.37 149,197
2020-10-16 $20.61 $20.91 $19.55 $19.59 $19.59 190,893
2020-10-15 $20.38 $20.95 $19.98 $20.76 $20.76 189,951
2020-10-14 $20.46 $21.00 $20.21 $20.77 $20.77 133,544
2020-10-13 $21.24 $21.24 $20.16 $20.35 $20.35 175,622
2020-10-12 $21.86 $22.27 $21.16 $21.35 $21.35 282,896
2020-10-09 $21.95 $22.27 $21.27 $21.69 $21.69 229,447
2020-10-08 $22.18 $22.18 $21.32 $21.96 $21.96 149,773
2020-10-07 $21.63 $22.17 $21.33 $21.83 $21.83 235,397
2020-10-06 $22.84 $22.84 $21.16 $21.18 $21.18 271,708
2020-10-05 $23.04 $23.52 $22.06 $22.59 $22.59 277,740
2020-10-02 $21.03 $22.85 $20.94 $22.71 $22.71 605,987
2020-10-01 $21.56 $22.44 $21.35 $21.85 $21.85 414,814
2020-09-30 $21.82 $22.83 $21.52 $21.54 $21.54 315,039
2020-09-29 $22.32 $22.32 $20.80 $21.68 $21.68 403,214
2020-09-28 $23.21 $23.63 $22.33 $22.36 $22.36 457,928
2020-09-25 $22.89 $23.46 $22.23 $22.71 $22.71 221,160
2020-09-24 $24.08 $24.08 $22.64 $23.05 $23.05 286,103
2020-09-23 $24.92 $25.67 $24.07 $24.22 $24.22 313,808
2020-09-22 $24.46 $25.01 $23.97 $24.58 $24.58 439,349
2020-09-21 $25.25 $25.43 $23.50 $24.30 $24.30 297,805
2020-09-18 $27.22 $27.31 $25.85 $26.17 $26.17 463,250
2020-09-17 $26.43 $27.29 $26.12 $27.03 $27.03 470,994
2020-09-16 $25.74 $27.30 $25.53 $26.84 $26.84 347,922
2020-09-15 $24.22 $25.72 $23.75 $25.54 $25.54 358,000
2020-09-14 $22.11 $24.30 $21.98 $24.06 $24.06 677,452
2020-09-11 $21.05 $21.83 $20.52 $21.76 $21.76 195,880
2020-09-10 $20.82 $21.70 $20.69 $20.84 $20.84 393,607
2020-09-09 $20.64 $20.70 $19.40 $20.53 $20.53 290,713
2020-09-08 $21.24 $21.45 $20.45 $20.81 $20.81 314,924
2020-09-04 $23.36 $23.36 $20.51 $21.48 $21.48 400,472
2020-09-03 $22.29 $24.96 $22.10 $22.69 $22.69 910,169
2020-09-02 $21.13 $22.09 $20.81 $21.86 $21.86 464,191
2020-09-01 $19.36 $21.08 $19.10 $20.96 $20.96 366,627
2020-08-31 $18.98 $19.93 $18.50 $19.50 $19.50 312,376
2020-08-28 $18.49 $19.09 $18.00 $19.07 $19.07 201,113
2020-08-27 $17.58 $18.41 $17.58 $18.21 $18.21 295,577
2020-08-26 $18.33 $18.75 $17.39 $17.43 $17.43 231,076
2020-08-25 $18.06 $18.35 $17.54 $18.21 $18.21 180,853
2020-08-24 $17.19 $17.92 $16.67 $17.77 $17.77 552,304
2020-08-21 $17.39 $17.85 $16.94 $17.12 $17.12 222,697
2020-08-20 $17.55 $17.86 $17.29 $17.44 $17.44 211,065
2020-08-19 $17.99 $18.22 $17.44 $17.91 $17.91 208,331
2020-08-18 $18.99 $18.99 $17.66 $18.08 $18.08 238,048
2020-08-17 $19.46 $19.53 $18.35 $19.11 $19.11 186,600
2020-08-14 $18.35 $19.64 $18.20 $19.28 $19.28 212,045
2020-08-13 $18.86 $19.12 $18.29 $18.59 $18.59 186,448
2020-08-12 $19.53 $19.62 $18.23 $19.17 $19.17 262,838
2020-08-11 $18.87 $19.86 $18.65 $19.19 $19.19 342,267
2020-08-10 $17.08 $18.78 $17.08 $18.17 $18.17 424,996
2020-08-07 $15.64 $17.09 $15.30 $16.71 $16.71 329,819
2020-08-06 $16.20 $16.39 $15.47 $15.69 $15.69 253,574
2020-08-05 $15.51 $16.64 $15.43 $16.42 $16.42 370,232
2020-08-04 $14.50 $15.62 $14.07 $15.17 $15.17 401,630
2020-08-03 $15.51 $15.58 $14.28 $14.38 $14.38 380,901
2020-07-31 $16.40 $17.03 $15.30 $15.55 $15.55 385,055
2020-07-30 $16.89 $17.10 $16.20 $16.61 $16.61 232,870
2020-07-29 $16.76 $17.61 $16.76 $17.31 $17.31 239,391
2020-07-28 $16.67 $17.26 $16.61 $16.77 $16.77 145,516
2020-07-27 $18.13 $18.20 $16.42 $16.78 $16.78 471,251
2020-07-24 $18.71 $19.20 $18.22 $18.27 $18.27 450,970
2020-07-23 $17.41 $19.08 $17.10 $19.00 $19.00 393,972
2020-07-22 $17.10 $17.59 $16.95 $17.41 $17.41 223,777
2020-07-21 $16.74 $17.75 $16.51 $17.38 $17.38 366,250
2020-07-20 $17.37 $17.56 $15.93 $16.09 $16.09 387,954
2020-07-17 $18.57 $18.72 $17.48 $17.55 $17.55 283,700
2020-07-16 $18.30 $19.07 $18.20 $18.61 $18.61 262,900
2020-07-15 $17.60 $19.12 $17.60 $18.61 $18.61 259,600
2020-07-14 $17.12 $17.33 $16.51 $16.72 $16.72 301,600
2020-07-13 $17.85 $17.87 $16.70 $17.20 $17.20 269,300
2020-07-10 $17.47 $18.07 $17.02 $17.61 $17.61 375,700
2020-07-09 $18.69 $19.21 $17.32 $17.55 $17.55 331,500
2020-07-08 $18.73 $18.86 $17.43 $18.76 $18.76 333,600
2020-07-07 $20.64 $20.81 $18.43 $18.78 $18.78 451,400
2020-07-06 $22.24 $22.31 $20.64 $21.05 $21.05 207,000
2020-07-02 $21.27 $21.84 $20.67 $21.31 $21.31 227,400
2020-07-01 $21.80 $22.81 $20.29 $20.31 $20.31 418,800
2020-06-30 $20.51 $21.68 $20.23 $21.66 $21.66 410,400
2020-06-29 $19.01 $21.14 $18.58 $20.96 $20.96 419,800
2020-06-26 $19.25 $19.61 $17.96 $18.79 $18.79 580,527
2020-06-25 $19.07 $20.24 $18.66 $19.53 $19.53 210,853
2020-06-24 $20.63 $20.84 $19.24 $19.62 $19.62 242,567
2020-06-23 $21.26 $21.52 $19.60 $21.28 $21.28 432,710
2020-06-22 $20.35 $21.04 $19.74 $20.73 $20.73 427,194
2020-06-19 $21.78 $21.88 $20.22 $20.47 $20.47 819,441
2020-06-18 $21.03 $22.30 $20.77 $21.34 $21.34 344,008
2020-06-17 $23.48 $23.48 $21.40 $21.63 $21.63 386,657
2020-06-16 $24.07 $24.20 $22.45 $23.72 $23.72 470,399
2020-06-15 $20.67 $22.73 $20.30 $22.17 $22.17 404,744
2020-06-12 $22.51 $23.50 $20.10 $22.10 $22.10 671,379
2020-06-11 $21.50 $22.80 $21.26 $21.38 $21.38 367,125
2020-06-10 $27.01 $27.35 $21.22 $23.88 $23.88 1,512,623
2020-06-09 $25.25 $29.72 $23.76 $27.38 $27.38 489,187
2020-06-08 $28.08 $28.67 $26.77 $28.05 $28.05 478,729
2020-06-05 $25.44 $29.59 $25.44 $26.71 $26.71 725,985
2020-06-04 $23.48 $24.10 $22.68 $24.05 $24.05 375,419
2020-06-03 $21.79 $23.94 $21.58 $23.61 $23.61 289,920
2020-06-02 $19.63 $21.21 $19.16 $21.06 $21.06 385,804
2020-06-01 $18.27 $19.88 $17.80 $19.12 $19.12 321,705
2020-05-29 $20.33 $20.37 $18.29 $18.49 $18.49 410,915
2020-05-28 $22.29 $22.29 $20.42 $20.87 $20.87 416,838
2020-05-27 $20.25 $22.13 $20.05 $21.92 $21.92 557,054
2020-05-26 $18.49 $19.45 $18.13 $19.43 $19.43 362,265
2020-05-22 $17.49 $17.79 $16.90 $17.59 $17.59 309,336
2020-05-21 $16.36 $17.91 $16.35 $17.61 $17.61 243,820
2020-05-20 $16.84 $17.35 $16.21 $16.35 $16.35 204,930
2020-05-19 $17.41 $17.41 $16.26 $16.29 $16.29 215,253
2020-05-18 $16.23 $18.03 $16.23 $17.69 $17.69 275,392
2020-05-15 $15.21 $15.91 $14.90 $15.33 $15.33 251,362
2020-05-14 $14.52 $16.21 $13.85 $15.48 $15.48 273,558
2020-05-13 $16.05 $16.06 $14.64 $15.16 $15.16 266,559
2020-05-12 $17.16 $17.59 $16.36 $16.39 $16.39 215,083
2020-05-11 $18.31 $18.31 $16.86 $17.02 $17.02 368,471
2020-05-08 $17.26 $18.80 $17.00 $18.62 $18.62 312,063
2020-05-07 $15.73 $17.17 $15.71 $16.77 $16.77 347,691
2020-05-06 $16.78 $17.03 $15.06 $15.39 $15.39 239,284
2020-05-05 $17.92 $19.00 $16.53 $16.59 $16.59 290,311
2020-05-04 $17.18 $17.94 $16.48 $17.30 $17.30 342,634
2020-05-01 $17.90 $18.35 $16.73 $18.01 $18.01 488,390
2020-04-30 $19.29 $20.05 $18.56 $18.93 $18.93 386,188
2020-04-29 $17.84 $20.06 $17.75 $19.97 $19.97 406,804
2020-04-28 $17.52 $18.51 $16.35 $16.97 $16.97 410,559
2020-04-27 $15.94 $16.89 $15.19 $16.68 $16.68 456,054
2020-04-24 $14.25 $15.98 $14.25 $15.65 $15.65 282,408
2020-04-23 $14.48 $15.35 $14.03 $14.10 $14.10 455,441
2020-04-22 $15.29 $15.29 $14.02 $14.09 $14.09 347,346
2020-04-21 $15.41 $16.06 $14.91 $15.11 $15.11 387,895
2020-04-20 $16.42 $17.32 $15.40 $16.13 $16.13 381,228
2020-04-17 $15.33 $17.20 $15.33 $17.18 $17.18 662,024
2020-04-16 $16.02 $16.04 $14.13 $14.29 $14.29 342,466
2020-04-15 $16.06 $16.34 $15.37 $16.02 $16.02 366,897
2020-04-14 $17.50 $18.41 $16.75 $17.29 $17.29 418,813
2020-04-13 $19.40 $19.76 $16.83 $17.03 $17.03 352,555
2020-04-09 $18.05 $20.34 $18.04 $19.37 $19.37 651,451
2020-04-08 $14.19 $17.66 $13.95 $17.29 $17.29 706,330
2020-04-07 $13.15 $15.69 $12.99 $13.96 $13.96 1,152,374
2020-04-06 $10.79 $12.08 $10.20 $12.08 $12.08 691,555
2020-04-03 $10.73 $10.79 $9.32 $10.40 $10.40 553,484
2020-04-02 $11.79 $11.90 $10.27 $10.76 $10.76 450,656
2020-04-01 $12.47 $12.71 $11.01 $11.61 $11.61 572,171
2020-03-31 $13.55 $14.24 $13.11 $13.34 $13.34 512,945
2020-03-30 $12.99 $13.66 $11.86 $13.63 $13.63 601,758
2020-03-27 $14.09 $14.09 $13.05 $13.41 $13.41 505,735
2020-03-26 $14.20 $16.05 $13.94 $14.62 $14.62 739,971
2020-03-25 $14.07 $15.17 $13.30 $14.06 $14.06 776,601
2020-03-24 $11.69 $13.97 $11.53 $13.85 $13.85 783,435
2020-03-23 $11.63 $11.63 $10.00 $10.88 $10.88 1,044,021
2020-03-20 $12.66 $14.05 $11.55 $11.73 $11.73 1,091,379
2020-03-19 $9.38 $12.79 $8.53 $12.33 $12.33 1,353,888
2020-03-18 $13.77 $14.14 $5.52 $8.84 $8.84 1,202,901
2020-03-17 $16.69 $16.97 $14.14 $14.75 $14.75 765,546
2020-03-16 $20.35 $20.44 $16.10 $16.38 $16.38 677,175
2020-03-13 $24.06 $24.99 $21.42 $22.10 $22.10 770,576
2020-03-12 $22.64 $25.45 $21.11 $22.14 $22.14 758,316
2020-03-11 $25.78 $26.44 $23.97 $24.11 $24.11 582,652
2020-03-10 $27.74 $28.58 $25.69 $26.59 $26.59 394,963
2020-03-09 $26.82 $27.23 $25.66 $26.88 $26.88 370,313
2020-03-06 $28.82 $29.96 $28.48 $29.13 $29.13 499,191
2020-03-05 $31.75 $31.75 $29.58 $29.90 $29.90 458,227
2020-03-04 $32.03 $32.45 $30.73 $32.42 $32.42 374,845
2020-03-03 $34.15 $34.32 $30.97 $31.91 $31.91 378,656
2020-03-02 $34.39 $34.82 $32.57 $34.18 $34.18 420,284
2020-02-28 $32.02 $35.37 $31.99 $34.41 $34.41 681,758
2020-02-27 $31.79 $33.50 $30.65 $33.08 $33.08 652,421
2020-02-26 $34.63 $34.83 $32.60 $32.69 $32.69 337,457
2020-02-25 $35.57 $35.82 $33.80 $34.34 $34.34 526,400
2020-02-24 $35.71 $35.93 $34.75 $35.50 $35.50 323,106
2020-02-21 $38.51 $38.82 $37.03 $37.20 $37.20 275,375
2020-02-20 $37.91 $39.32 $37.75 $38.72 $38.72 293,066
2020-02-19 $37.86 $37.98 $36.49 $37.93 $37.93 457,792
2020-02-18 $38.73 $38.97 $37.51 $37.69 $37.69 323,855
2020-02-14 $39.20 $39.31 $38.30 $38.80 $38.80 559,061
2020-02-13 $40.35 $40.43 $39.13 $39.16 $39.16 198,368
2020-02-12 $38.65 $40.59 $38.65 $40.56 $40.56 254,691
2020-02-11 $38.88 $38.88 $37.92 $38.30 $38.30 199,098
2020-02-10 $39.64 $40.10 $38.72 $38.87 $38.87 289,288
2020-02-07 $40.69 $40.75 $39.24 $39.65 $39.65 227,896
2020-02-06 $41.53 $41.53 $40.53 $40.86 $40.86 280,119
2020-02-05 $40.41 $41.77 $40.27 $41.41 $41.41 265,878
2020-02-04 $40.97 $41.36 $39.70 $40.00 $40.00 317,681
2020-02-03 $39.39 $41.23 $39.18 $40.40 $40.40 388,273
2020-01-31 $40.24 $40.24 $39.15 $39.32 $39.32 236,286
2020-01-30 $40.91 $41.15 $39.54 $40.28 $40.28 247,898
2020-01-29 $42.26 $42.54 $41.45 $41.47 $41.47 193,684
2020-01-28 $42.05 $42.59 $41.50 $42.38 $42.38 132,690
2020-01-27 $41.97 $42.89 $41.59 $42.00 $42.00 441,454
2020-01-24 $43.69 $43.69 $42.30 $42.90 $42.90 197,327
2020-01-23 $44.03 $44.13 $43.24 $43.79 $43.79 276,395
2020-01-22 $43.87 $44.88 $43.87 $44.35 $44.35 250,568
2020-01-21 $44.04 $44.25 $42.98 $43.61 $43.61 400,292
2020-01-17 $43.83 $43.88 $42.86 $43.14 $43.14 167,372
2020-01-16 $43.44 $44.09 $42.70 $43.63 $43.63 316,163
2020-01-15 $44.64 $45.02 $43.06 $43.22 $43.22 286,625
2020-01-14 $44.96 $45.32 $43.96 $44.48 $44.48 283,434
2020-01-13 $47.93 $47.97 $44.58 $44.75 $44.75 371,528
2020-01-10 $47.65 $48.13 $47.24 $47.95 $47.95 225,469
2020-01-09 $48.72 $48.86 $47.22 $47.79 $47.79 356,130
2020-01-08 $48.00 $48.55 $47.01 $48.32 $48.32 311,429
2020-01-07 $47.37 $47.86 $46.99 $47.53 $47.53 164,878
2020-01-06 $47.47 $48.53 $47.24 $47.60 $47.60 216,562
2020-01-03 $46.95 $47.55 $46.46 $47.47 $47.47 284,758
2020-01-02 $48.46 $48.46 $46.92 $47.51 $47.51 395,506
2019-12-31 $48.42 $48.56 $47.50 $47.92 $47.92 223,118
2019-12-30 $48.44 $49.04 $47.76 $48.35 $48.35 348,021
2019-12-27 $49.30 $49.70 $48.14 $48.20 $48.20 252,153
2019-12-26 $49.48 $49.81 $48.80 $49.26 $49.26 153,772
2019-12-24 $49.40 $50.06 $48.97 $49.26 $49.26 199,881
2019-12-23 $49.15 $50.02 $48.98 $49.55 $49.55 231,896
2019-12-20 $49.41 $49.98 $48.67 $48.82 $48.82 574,495
2019-12-19 $50.95 $51.29 $48.93 $49.43 $49.43 339,277
2019-12-18 $49.56 $50.88 $49.39 $50.54 $50.54 336,535
2019-12-17 $48.73 $49.88 $48.31 $49.53 $49.53 342,071
2019-12-16 $48.84 $49.40 $48.52 $48.69 $48.69 474,949
2019-12-13 $48.70 $49.02 $46.75 $48.19 $48.19 402,911
2019-12-12 $49.12 $49.72 $48.46 $48.63 $48.63 401,556
2019-12-11 $51.00 $51.77 $48.26 $48.70 $48.70 553,498
2019-12-10 $50.65 $53.20 $50.65 $52.11 $52.11 599,691
2019-12-09 $49.80 $52.52 $48.43 $50.97 $50.97 1,038,612
2019-12-06 $42.33 $49.69 $42.27 $48.82 $48.82 2,240,758
2019-12-05 $36.72 $37.16 $36.70 $36.91 $36.91 294,017
2019-12-04 $36.97 $37.10 $36.15 $36.54 $36.54 266,888
2019-12-03 $36.53 $36.97 $36.12 $36.80 $36.80 290,294
2019-12-02 $37.13 $37.23 $36.46 $36.91 $36.91 342,663
2019-11-29 $37.45 $37.45 $36.58 $37.14 $37.14 236,036
2019-11-27 $37.20 $38.00 $36.94 $37.52 $37.52 271,809
2019-11-26 $36.22 $37.18 $35.88 $37.09 $37.09 339,930
2019-11-25 $36.41 $36.78 $36.13 $36.28 $36.28 273,938
2019-11-22 $35.75 $36.37 $35.62 $36.25 $36.25 212,872
2019-11-21 $35.99 $36.25 $35.18 $35.59 $35.59 264,193
2019-11-20 $37.64 $37.64 $35.68 $35.77 $35.77 339,179
2019-11-19 $40.62 $40.62 $37.85 $37.94 $37.94 330,105
2019-11-18 $41.52 $42.28 $41.01 $41.14 $41.14 259,732
2019-11-15 $40.95 $41.41 $40.06 $41.27 $41.27 254,267
2019-11-14 $39.94 $40.59 $39.70 $40.49 $40.49 239,166
2019-11-13 $39.10 $39.88 $38.12 $39.76 $39.76 208,039
2019-11-12 $39.88 $40.00 $39.25 $39.49 $39.49 161,582
2019-11-11 $39.11 $39.96 $38.67 $39.79 $39.79 187,632
2019-11-08 $40.29 $40.36 $39.18 $39.40 $39.40 143,844
2019-11-07 $41.62 $41.92 $40.29 $40.49 $40.49 146,406
2019-11-06 $41.16 $41.56 $40.54 $41.10 $41.10 190,537
2019-11-05 $39.41 $41.29 $39.41 $41.24 $41.24 219,789
2019-11-04 $38.71 $39.30 $38.54 $39.22 $39.22 250,623
2019-11-01 $39.32 $40.08 $38.80 $38.84 $38.84 187,304
2019-10-31 $39.02 $39.31 $38.35 $38.85 $38.85 192,032
2019-10-30 $39.72 $39.79 $38.72 $39.40 $39.40 161,480
2019-10-29 $39.70 $40.28 $39.51 $39.80 $39.80 176,413
2019-10-28 $40.58 $40.82 $39.72 $39.78 $39.78 176,161
2019-10-25 $39.42 $40.34 $39.35 $40.31 $40.31 185,950
2019-10-24 $41.52 $41.52 $39.77 $39.87 $39.87 168,881
2019-10-23 $40.80 $41.33 $40.23 $41.30 $41.30 165,525
2019-10-22 $40.04 $41.11 $39.82 $40.86 $40.86 163,731
2019-10-21 $40.20 $40.80 $39.60 $40.14 $40.14 208,461
2019-10-18 $39.61 $40.22 $39.56 $39.77 $39.77 200,569
2019-10-17 $40.30 $41.01 $40.03 $40.29 $40.29 178,089
2019-10-16 $39.10 $40.33 $39.10 $40.18 $40.18 224,870
2019-10-15 $38.20 $39.57 $38.18 $39.09 $39.09 241,128
2019-10-14 $38.02 $38.56 $37.47 $37.98 $37.98 188,908
2019-10-11 $37.81 $39.08 $37.81 $38.27 $38.27 301,283
2019-10-10 $36.82 $37.52 $36.71 $37.19 $37.19 213,938
2019-10-09 $36.99 $37.27 $36.61 $36.64 $36.64 300,416
2019-10-08 $36.37 $37.10 $35.53 $36.66 $36.66 235,137
2019-10-07 $37.14 $37.70 $36.73 $36.96 $36.96 334,816
2019-10-04 $37.91 $38.35 $36.89 $37.52 $37.52 176,422
2019-10-03 $37.72 $37.93 $35.96 $37.81 $37.81 279,695
2019-10-02 $38.27 $38.69 $37.59 $37.92 $37.92 286,117
2019-10-01 $40.07 $40.93 $38.44 $38.48 $38.48 334,683
2019-09-30 $39.61 $40.64 $39.44 $40.02 $40.02 306,042
2019-09-27 $39.04 $39.82 $38.83 $39.21 $39.21 464,900
2019-09-26 $40.07 $40.11 $37.70 $38.83 $38.83 296,851
2019-09-25 $38.94 $40.32 $38.61 $40.11 $40.11 358,387
2019-09-24 $39.55 $39.99 $38.51 $38.56 $38.56 308,930
2019-09-23 $38.90 $39.86 $38.49 $39.23 $39.23 433,785
2019-09-20 $40.52 $41.23 $38.85 $39.05 $39.05 835,854
2019-09-19 $40.97 $41.04 $40.06 $40.43 $40.43 279,445
2019-09-18 $41.48 $41.48 $39.99 $40.66 $40.66 264,603
2019-09-17 $41.66 $41.71 $40.65 $41.29 $41.29 280,344
2019-09-16 $42.57 $43.12 $41.71 $41.96 $41.96 260,976
2019-09-13 $43.33 $44.22 $42.60 $42.92 $42.92 349,068
2019-09-12 $42.95 $44.28 $42.23 $43.04 $43.04 350,623
2019-09-11 $42.00 $43.23 $41.32 $43.17 $43.17 469,496
2019-09-10 $41.25 $42.83 $40.86 $42.67 $42.67 614,558
2019-09-09 $36.99 $40.98 $36.35 $40.88 $40.88 833,974
2019-09-06 $40.77 $42.30 $35.92 $36.14 $36.14 1,220,630
2019-09-05 $34.60 $36.20 $34.60 $35.35 $35.35 423,497
2019-09-04 $35.13 $35.25 $33.68 $34.46 $34.46 304,090
2019-09-03 $35.32 $35.79 $34.57 $34.88 $34.88 374,948
2019-08-30 $36.29 $36.82 $35.50 $35.68 $35.68 280,864
2019-08-29 $36.08 $36.75 $35.68 $36.22 $36.22 393,546
2019-08-28 $35.07 $36.53 $34.70 $35.69 $35.69 431,293
2019-08-27 $34.78 $35.54 $33.00 $35.04 $35.04 728,313
2019-08-26 $32.86 $33.39 $32.29 $32.90 $32.90 734,991
2019-08-23 $34.04 $34.29 $32.52 $32.72 $32.72 291,853
2019-08-22 $33.57 $35.20 $33.46 $34.61 $34.61 297,360
2019-08-21 $33.22 $33.60 $32.53 $33.25 $33.25 309,695
2019-08-20 $33.11 $33.11 $32.00 $32.60 $32.60 245,738
2019-08-19 $34.02 $34.19 $33.23 $33.36 $33.36 306,941
2019-08-16 $32.54 $33.58 $32.18 $33.47 $33.47 269,781
2019-08-15 $33.13 $33.13 $31.65 $32.24 $32.24 419,963
2019-08-14 $34.50 $34.65 $31.87 $32.73 $32.73 566,999
2019-08-13 $35.34 $37.71 $35.07 $35.53 $35.53 350,579
2019-08-12 $37.78 $37.91 $35.53 $35.59 $35.59 423,862
2019-08-09 $38.44 $38.52 $37.96 $37.99 $37.99 302,222
2019-08-08 $38.36 $39.17 $37.96 $38.60 $38.60 275,646
2019-08-07 $37.37 $38.38 $37.19 $38.10 $38.10 304,053
2019-08-06 $36.91 $37.87 $36.56 $37.77 $37.77 301,279
2019-08-05 $35.83 $36.89 $35.32 $36.78 $36.78 363,279
2019-08-02 $36.62 $36.97 $35.71 $36.50 $36.50 338,655
2019-08-01 $39.24 $39.80 $36.09 $36.66 $36.66 341,264
2019-07-31 $39.57 $40.09 $38.84 $39.38 $39.38 279,710
2019-07-30 $39.91 $40.00 $39.13 $39.61 $39.61 289,501
2019-07-29 $40.28 $40.52 $39.41 $40.05 $40.05 162,286
2019-07-26 $40.03 $40.37 $39.63 $40.12 $40.12 173,463
2019-07-25 $40.69 $41.15 $39.90 $39.91 $39.91 223,995
2019-07-24 $40.14 $41.25 $39.85 $40.74 $40.74 191,063
2019-07-23 $40.11 $40.47 $39.35 $40.15 $40.15 223,965
2019-07-22 $39.95 $40.72 $39.66 $39.88 $39.88 266,985
2019-07-19 $40.27 $40.90 $39.98 $39.98 $39.98 252,535
2019-07-18 $40.14 $40.59 $39.90 $40.11 $40.11 296,820
2019-07-17 $41.72 $41.82 $40.22 $40.24 $40.24 239,175
2019-07-16 $42.42 $42.61 $41.76 $41.84 $41.84 174,522
2019-07-15 $42.88 $43.56 $41.80 $42.43 $42.43 173,798
2019-07-12 $42.13 $43.36 $42.13 $42.87 $42.87 192,813
2019-07-11 $42.09 $42.61 $41.55 $42.23 $42.23 236,296
2019-07-10 $42.08 $42.33 $41.48 $41.86 $41.86 394,932
2019-07-09 $41.77 $42.41 $41.50 $41.78 $41.78 245,098
2019-07-08 $42.42 $43.00 $41.86 $42.06 $42.06 282,180
2019-07-05 $41.33 $42.88 $41.09 $42.59 $42.59 231,195
2019-07-03 $41.57 $41.97 $41.24 $41.47 $41.47 147,437
2019-07-02 $41.94 $42.22 $40.88 $41.50 $41.50 323,589
2019-07-01 $42.80 $44.25 $41.88 $42.07 $42.07 282,880
2019-06-28 $42.65 $42.87 $41.89 $42.29 $42.29 518,366
2019-06-27 $42.86 $43.11 $41.94 $42.48 $42.48 306,247
2019-06-26 $43.15 $43.73 $42.44 $42.48 $42.48 331,145
2019-06-25 $44.16 $45.15 $42.74 $43.15 $43.15 331,354
2019-06-24 $44.44 $45.18 $44.06 $44.16 $44.16 313,486
2019-06-21 $43.39 $45.37 $43.21 $44.45 $44.45 420,242
2019-06-20 $45.02 $45.40 $42.68 $43.55 $43.55 351,146
2019-06-19 $45.20 $45.52 $44.75 $44.94 $44.94 322,736
2019-06-18 $44.90 $46.09 $44.85 $45.17 $45.17 265,373
2019-06-17 $44.99 $45.52 $44.50 $44.75 $44.75 333,840
2019-06-14 $45.27 $45.48 $44.49 $44.87 $44.87 268,617
2019-06-13 $44.68 $45.50 $44.47 $45.20 $45.20 212,121
2019-06-12 $44.27 $44.79 $43.66 $44.33 $44.33 192,588
2019-06-11 $44.39 $46.10 $43.85 $44.27 $44.27 309,707
2019-06-10 $43.98 $44.33 $43.40 $44.02 $44.02 205,610
2019-06-07 $43.45 $44.40 $43.16 $43.80 $43.80 234,302
2019-06-06 $43.06 $43.59 $41.57 $43.50 $43.50 381,605
2019-06-05 $46.93 $47.59 $42.92 $43.31 $43.31 252,010
2019-06-04 $46.63 $48.07 $46.43 $46.58 $46.58 495,705
2019-06-03 $44.99 $46.36 $44.56 $46.29 $46.29 577,046
2019-05-31 $45.79 $47.85 $44.78 $44.98 $44.98 1,156,062
2019-05-30 $40.25 $40.51 $39.04 $40.26 $40.26 441,686
2019-05-29 $42.70 $43.15 $39.21 $40.66 $40.66 442,636
2019-05-28 $42.89 $44.59 $42.89 $43.26 $43.26 266,051
2019-05-24 $42.65 $43.29 $42.14 $42.80 $42.80 437,023
2019-05-23 $43.50 $44.20 $42.15 $42.62 $42.62 286,741
2019-05-22 $43.21 $44.50 $42.51 $43.81 $43.81 321,472
2019-05-21 $42.32 $44.01 $41.41 $43.62 $43.62 244,465
2019-05-20 $44.85 $44.98 $42.09 $42.22 $42.22 413,498
2019-05-17 $45.15 $46.43 $45.15 $45.19 $45.19 279,165
2019-05-16 $45.59 $46.43 $45.37 $45.55 $45.55 176,057
2019-05-15 $44.63 $45.81 $44.29 $45.45 $45.45 206,460
2019-05-14 $44.58 $45.30 $43.94 $44.97 $44.97 152,178
2019-05-13 $45.19 $45.19 $43.72 $44.32 $44.32 258,124
2019-05-10 $45.55 $46.38 $45.00 $46.04 $46.04 269,883
2019-05-09 $44.81 $45.82 $44.27 $45.64 $45.64 149,039
2019-05-08 $44.82 $45.82 $44.50 $45.10 $45.10 191,468
2019-05-07 $46.08 $46.14 $44.74 $44.93 $44.93 273,021
2019-05-06 $45.70 $46.75 $45.67 $46.46 $46.46 223,226
2019-05-03 $44.68 $46.54 $43.90 $46.46 $46.46 259,803
2019-05-02 $43.45 $44.27 $43.16 $43.80 $43.80 168,295
2019-05-01 $44.92 $45.22 $43.27 $43.33 $43.33 389,845
2019-04-30 $45.39 $45.61 $44.56 $44.81 $44.81 245,984
2019-04-29 $44.92 $45.89 $44.92 $45.48 $45.48 209,225
2019-04-26 $44.12 $45.35 $43.83 $44.96 $44.96 184,036
2019-04-25 $44.29 $44.98 $43.88 $44.37 $44.37 186,314
2019-04-24 $43.28 $44.79 $43.28 $44.51 $44.51 184,770
2019-04-23 $42.32 $43.37 $42.13 $43.30 $43.30 221,424
2019-04-22 $44.20 $44.20 $42.03 $42.15 $42.15 224,749
2019-04-18 $43.96 $45.19 $43.54 $44.39 $44.39 335,742
2019-04-17 $44.17 $44.36 $43.58 $44.18 $44.18 243,173
2019-04-16 $43.43 $43.98 $43.34 $43.89 $43.89 234,360
2019-04-15 $43.68 $43.99 $43.18 $43.23 $43.23 205,608
2019-04-12 $43.68 $44.04 $43.01 $43.51 $43.51 558,698
2019-04-11 $43.89 $43.96 $43.22 $43.58 $43.58 357,486
2019-04-10 $43.22 $44.17 $43.14 $43.92 $43.92 341,867
2019-04-09 $44.15 $44.15 $42.88 $43.12 $43.12 436,136
2019-04-08 $46.00 $46.19 $44.17 $44.38 $44.38 420,930
2019-04-05 $45.98 $46.89 $45.80 $46.21 $46.21 265,924
2019-04-04 $44.08 $45.76 $43.80 $45.71 $45.71 357,193
2019-04-03 $44.85 $45.25 $44.04 $44.08 $44.08 250,106
2019-04-02 $45.42 $45.45 $44.43 $44.61 $44.61 228,206
2019-04-01 $45.76 $46.14 $45.02 $45.56 $45.56 321,526
2019-03-29 $45.54 $46.02 $45.34 $45.55 $45.55 412,746
2019-03-28 $44.96 $45.93 $44.79 $45.40 $45.40 301,010
2019-03-27 $43.43 $44.75 $43.43 $44.40 $44.40 352,979
2019-03-26 $42.70 $44.08 $42.49 $43.04 $43.04 508,224
2019-03-25 $41.18 $42.74 $41.18 $42.60 $42.60 308,037
2019-03-22 $41.65 $42.25 $41.07 $41.28 $41.28 372,402
2019-03-21 $41.44 $42.69 $41.44 $42.05 $42.05 251,358
2019-03-20 $42.24 $42.27 $41.22 $41.64 $41.64 339,541
2019-03-19 $42.54 $42.54 $41.84 $42.17 $42.17 332,900
2019-03-18 $42.04 $43.08 $42.04 $42.60 $42.60 318,413
2019-03-15 $43.23 $43.89 $41.83 $41.90 $41.90 529,171
2019-03-14 $45.06 $46.40 $42.93 $43.13 $43.13 778,876
2019-03-13 $45.42 $48.00 $45.38 $46.51 $46.51 500,545
2019-03-12 $45.14 $45.83 $44.98 $45.39 $45.39 296,868
2019-03-11 $44.75 $45.68 $44.75 $45.54 $45.54 208,866
2019-03-08 $45.24 $45.30 $44.56 $44.76 $44.76 252,338
2019-03-07 $45.72 $46.09 $45.14 $45.50 $45.50 152,945
2019-03-06 $46.00 $46.74 $45.98 $46.00 $46.00 249,619
2019-03-05 $46.76 $46.78 $45.81 $45.92 $45.92 260,318
2019-03-04 $48.38 $48.44 $46.36 $46.49 $46.49 355,388
2019-03-01 $49.21 $50.00 $48.03 $48.27 $48.27 234,723
2019-02-28 $48.26 $49.45 $47.65 $48.27 $48.27 173,302
2019-02-27 $46.69 $48.48 $46.69 $48.37 $48.37 167,161
2019-02-26 $46.65 $47.08 $46.47 $46.73 $46.73 161,646
2019-02-25 $46.44 $47.30 $46.44 $46.73 $46.73 153,831
2019-02-22 $45.90 $46.49 $45.41 $46.27 $46.27 167,577
2019-02-21 $46.95 $47.20 $45.60 $45.83 $45.83 219,634
2019-02-20 $46.53 $47.14 $46.06 $46.88 $46.88 257,838
2019-02-19 $45.66 $46.64 $45.52 $46.46 $46.46 245,248
2019-02-15 $44.72 $46.17 $44.47 $45.81 $45.81 256,883
2019-02-14 $44.43 $45.19 $43.84 $44.51 $44.51 280,590
2019-02-13 $44.39 $44.82 $44.10 $44.53 $44.53 202,172
2019-02-12 $43.90 $44.90 $43.90 $44.58 $44.58 165,203
2019-02-11 $43.12 $43.90 $42.66 $43.78 $43.78 200,143
2019-02-08 $43.99 $44.81 $42.92 $43.11 $43.11 266,712
2019-02-07 $43.82 $44.91 $43.66 $44.15 $44.15 210,010
2019-02-06 $44.77 $44.87 $43.55 $44.04 $44.04 324,803
2019-02-05 $45.97 $46.06 $44.23 $44.84 $44.84 427,694
2019-02-04 $44.99 $46.07 $44.74 $45.74 $45.74 385,685
2019-02-01 $45.42 $45.53 $43.83 $45.13 $45.13 329,066
2019-01-31 $46.75 $46.78 $44.97 $45.18 $45.18 335,170
2019-01-30 $49.15 $49.26 $46.75 $46.93 $46.93 278,902
2019-01-29 $48.77 $49.80 $48.67 $49.14 $49.14 410,440
2019-01-28 $48.02 $49.33 $47.85 $48.80 $48.80 301,186
2019-01-25 $47.80 $48.70 $47.52 $48.46 $48.46 364,240
2019-01-24 $47.30 $47.96 $47.07 $47.65 $47.65 223,914
2019-01-23 $47.07 $47.83 $46.77 $47.29 $47.29 317,607
2019-01-22 $48.12 $48.64 $46.66 $46.96 $46.96 361,359
2019-01-18 $48.72 $49.03 $48.06 $48.35 $48.35 361,950
2019-01-17 $47.10 $48.68 $46.81 $48.25 $48.25 399,503
2019-01-16 $46.19 $47.72 $46.18 $47.33 $47.33 403,923
2019-01-15 $46.94 $46.94 $45.61 $46.58 $46.58 239,935
2019-01-14 $47.46 $48.51 $47.12 $47.24 $47.24 340,710
2019-01-11 $46.70 $47.74 $46.15 $47.48 $47.48 416,280
2019-01-10 $47.48 $47.64 $45.67 $46.92 $46.92 598,300
2019-01-09 $50.40 $50.73 $47.98 $49.15 $49.15 781,070
2019-01-08 $49.45 $50.24 $48.69 $50.09 $50.09 377,410
2019-01-07 $47.56 $49.45 $47.00 $48.99 $48.99 441,567
2019-01-04 $46.42 $47.71 $46.09 $47.48 $47.48 408,230
2019-01-03 $44.73 $46.33 $44.10 $45.79 $45.79 452,791
2019-01-02 $43.65 $45.17 $43.36 $45.06 $45.06 416,699
2018-12-31 $44.09 $44.38 $43.63 $44.30 $44.30 239,311
2018-12-28 $43.24 $44.72 $43.24 $43.94 $43.94 255,620
2018-12-27 $42.20 $43.21 $41.49 $43.17 $43.17 236,969
2018-12-26 $41.36 $42.80 $40.97 $42.75 $42.75 481,136
2018-12-24 $41.25 $42.59 $40.16 $41.17 $41.17 248,952
2018-12-21 $42.75 $44.37 $40.83 $41.31 $41.31 642,677
2018-12-20 $43.61 $43.61 $41.32 $42.75 $42.75 396,650
2018-12-19 $44.39 $45.03 $42.97 $43.77 $43.77 527,629
2018-12-18 $43.79 $45.15 $43.72 $44.21 $44.21 514,051
2018-12-17 $43.13 $44.95 $42.66 $43.53 $43.53 594,008
2018-12-14 $42.25 $44.90 $42.00 $42.93 $42.93 469,094
2018-12-13 $44.45 $44.45 $41.80 $42.12 $42.12 331,149
2018-12-12 $42.93 $44.87 $42.73 $44.48 $44.48 261,405
2018-12-11 $44.13 $44.38 $42.41 $42.75 $42.75 338,514
2018-12-10 $44.26 $44.35 $41.39 $43.23 $43.23 503,442
2018-12-07 $44.30 $46.54 $43.61 $43.95 $43.95 599,737
2018-12-06 $41.65 $44.05 $37.51 $43.93 $43.93 585,339
2018-12-04 $43.83 $44.08 $41.43 $42.91 $42.91 495,073
2018-12-03 $42.08 $43.85 $41.39 $43.71 $43.71 342,564
2018-11-30 $41.25 $41.99 $40.87 $41.76 $41.76 325,468
2018-11-29 $43.10 $43.18 $41.75 $41.78 $41.78 356,985
2018-11-28 $42.28 $43.14 $41.26 $43.10 $43.10 239,989
2018-11-27 $41.14 $42.33 $41.14 $42.22 $42.22 245,970
2018-11-26 $41.02 $41.64 $40.66 $41.44 $41.44 208,339
2018-11-23 $40.10 $40.85 $40.10 $40.39 $40.39 68,697
2018-11-21 $39.51 $40.64 $38.94 $40.31 $40.31 145,639
2018-11-20 $39.25 $40.00 $38.56 $38.88 $38.88 287,839
2018-11-19 $42.60 $43.13 $40.14 $40.58 $40.58 319,344
2018-11-16 $42.48 $43.11 $41.67 $42.77 $42.77 320,401
2018-11-15 $42.81 $42.81 $41.37 $42.79 $42.79 367,451
2018-11-14 $45.01 $45.50 $43.09 $43.28 $43.28 366,753
2018-11-13 $44.75 $45.51 $44.23 $44.75 $44.75 266,600
2018-11-12 $45.24 $45.91 $44.77 $44.82 $44.82 410,537
2018-11-09 $46.05 $46.23 $45.01 $45.45 $45.45 204,993
2018-11-08 $45.27 $46.31 $45.04 $46.18 $46.18 127,463
2018-11-07 $45.71 $45.85 $43.35 $45.27 $45.27 336,275
2018-11-06 $45.59 $45.95 $44.85 $45.87 $45.87 183,816
2018-11-05 $44.60 $46.13 $43.95 $45.76 $45.76 237,008
2018-11-02 $44.44 $45.38 $44.37 $44.64 $44.64 271,749
2018-11-01 $42.81 $44.11 $42.30 $44.02 $44.02 184,475
2018-10-31 $45.11 $45.32 $42.73 $42.79 $42.79 258,951
2018-10-30 $42.70 $44.92 $42.52 $44.76 $44.76 289,324
2018-10-29 $42.11 $44.19 $42.11 $42.70 $42.70 282,702
2018-10-26 $42.09 $42.20 $40.38 $41.69 $41.69 244,879
2018-10-25 $42.38 $42.92 $42.15 $42.57 $42.57 228,561
2018-10-24 $42.40 $43.94 $42.12 $42.22 $42.22 342,107
2018-10-23 $41.83 $42.72 $40.67 $42.45 $42.45 200,027
2018-10-22 $41.72 $42.76 $41.46 $42.43 $42.43 271,993
2018-10-19 $42.58 $42.58 $41.30 $41.59 $41.59 296,074
2018-10-18 $43.28 $44.22 $42.11 $42.53 $42.53 291,832
2018-10-17 $44.24 $44.43 $42.36 $43.62 $43.62 252,421
2018-10-16 $43.21 $44.32 $42.82 $44.15 $44.15 467,479
2018-10-15 $42.50 $43.61 $42.50 $43.00 $43.00 324,604
2018-10-12 $42.58 $43.45 $41.95 $42.49 $42.49 383,175
2018-10-11 $41.76 $43.11 $41.62 $41.88 $41.88 301,559
2018-10-10 $43.52 $43.53 $41.72 $41.80 $41.80 272,326
2018-10-09 $43.74 $44.36 $43.30 $43.66 $43.66 267,009
2018-10-08 $44.43 $44.99 $43.08 $43.75 $43.75 283,192
2018-10-05 $44.94 $45.11 $44.05 $44.50 $44.50 302,591
2018-10-04 $45.02 $45.28 $43.32 $44.83 $44.83 406,057
2018-10-03 $44.43 $45.22 $44.11 $45.17 $45.17 356,946
2018-10-02 $46.17 $46.90 $44.13 $44.14 $44.14 456,608
2018-10-01 $47.25 $47.25 $46.13 $46.22 $46.22 353,496
2018-09-28 $47.50 $48.35 $46.50 $47.10 $47.10 337,899
2018-09-27 $47.20 $47.70 $46.65 $47.55 $47.55 239,525
2018-09-26 $46.60 $48.15 $46.50 $47.25 $47.25 399,825
2018-09-25 $46.15 $46.70 $45.20 $46.20 $46.20 199,441
2018-09-24 $46.90 $47.05 $45.40 $45.90 $45.90 300,037
2018-09-21 $47.35 $48.00 $46.80 $47.05 $47.05 618,386
2018-09-20 $47.55 $47.60 $46.05 $47.00 $47.00 434,585
2018-09-19 $47.55 $48.10 $47.10 $47.40 $47.40 310,844
2018-09-18 $48.00 $49.50 $47.60 $47.65 $47.65 445,678
2018-09-17 $47.40 $48.05 $46.20 $47.85 $47.85 382,430
2018-09-14 $45.40 $47.25 $44.90 $47.10 $47.10 423,952
2018-09-13 $47.15 $47.15 $45.25 $45.65 $45.65 322,892
2018-09-12 $47.20 $47.48 $46.00 $47.15 $47.15 270,568
2018-09-11 $47.60 $48.30 $47.05 $47.25 $47.25 367,457
2018-09-10 $48.10 $48.85 $46.50 $47.85 $47.85 689,792
2018-09-07 $50.10 $50.25 $43.90 $47.50 $47.50 778,691
2018-09-06 $47.95 $48.35 $46.10 $47.00 $47.00 766,361
2018-09-05 $48.90 $49.25 $46.80 $47.60 $47.60 767,600
2018-09-04 $50.75 $50.75 $48.30 $49.10 $49.10 655,433
2018-08-31 $49.55 $51.35 $49.40 $50.85 $50.85 617,842
2018-08-30 $48.75 $51.85 $48.35 $49.60 $49.60 871,415
2018-08-29 $45.60 $46.60 $44.45 $46.35 $46.35 217,362
2018-08-28 $45.20 $45.95 $44.85 $45.65 $45.65 157,257
2018-08-27 $45.05 $45.50 $44.60 $44.80 $44.80 255,023
2018-08-24 $45.80 $46.25 $44.23 $44.80 $44.80 268,397
2018-08-23 $46.10 $46.60 $45.48 $46.50 $46.50 216,168
2018-08-22 $46.25 $47.40 $45.85 $46.10 $46.10 216,322
2018-08-21 $45.95 $46.43 $44.82 $46.20 $46.20 325,105
2018-08-20 $43.70 $45.55 $43.70 $45.40 $45.40 369,097
2018-08-17 $41.85 $44.05 $41.80 $43.70 $43.70 249,654
2018-08-16 $42.80 $42.80 $41.60 $41.90 $41.90 257,358
2018-08-15 $44.05 $44.05 $42.10 $42.60 $42.60 268,040
2018-08-14 $42.80 $44.30 $42.75 $44.00 $44.00 433,076
2018-08-13 $41.85 $42.90 $41.48 $42.80 $42.80 354,651
2018-08-10 $41.25 $42.30 $40.60 $41.75 $41.75 232,772
2018-08-09 $41.50 $42.25 $41.05 $41.50 $41.50 269,425
2018-08-08 $41.85 $42.40 $40.55 $41.50 $41.50 228,200
2018-08-07 $42.35 $42.45 $41.40 $41.85 $41.85 201,748
2018-08-06 $41.40 $42.05 $41.05 $41.80 $41.80 195,021
2018-08-03 $41.00 $42.20 $40.60 $41.45 $41.45 187,902
2018-08-02 $39.75 $41.05 $39.75 $40.70 $40.70 167,457
2018-08-01 $40.45 $40.93 $39.60 $40.05 $40.05 189,562
2018-07-31 $40.05 $41.10 $39.85 $40.70 $40.70 198,962
2018-07-30 $39.95 $41.15 $39.75 $39.95 $39.95 342,873
2018-07-27 $41.10 $41.25 $39.55 $40.00 $40.00 304,625
2018-07-26 $40.90 $42.20 $40.10 $41.05 $41.05 185,108
2018-07-25 $39.70 $40.70 $39.60 $40.65 $40.65 185,306
2018-07-24 $41.20 $41.40 $39.45 $39.85 $39.85 238,802
2018-07-23 $40.75 $41.40 $40.20 $40.80 $40.80 238,205
2018-07-20 $41.25 $41.50 $40.50 $40.75 $40.75 266,539
2018-07-19 $41.50 $41.90 $40.70 $41.45 $41.45 332,789
2018-07-18 $40.00 $41.55 $40.00 $41.40 $41.40 218,606
2018-07-17 $39.35 $40.55 $39.25 $39.90 $39.90 232,380
2018-07-16 $39.65 $40.25 $39.00 $39.40 $39.40 218,787
2018-07-13 $38.05 $39.45 $38.05 $39.40 $39.40 229,145
2018-07-12 $38.35 $38.60 $37.50 $38.10 $38.10 303,995
2018-07-11 $37.85 $38.70 $37.35 $38.25 $38.25 346,508
2018-07-10 $39.35 $39.75 $37.00 $37.95 $37.95 562,568
2018-07-09 $41.35 $41.60 $40.15 $40.45 $40.45 206,054
2018-07-06 $40.15 $41.30 $40.15 $41.05 $41.05 136,283
2018-07-05 $40.35 $40.60 $39.70 $40.20 $40.20 197,263
2018-07-03 $40.15 $40.75 $39.70 $39.90 $39.90 123,812
2018-07-02 $39.45 $40.05 $38.65 $39.85 $39.85 219,161
2018-06-29 $41.00 $41.40 $39.50 $39.70 $39.70 310,736
2018-06-28 $40.95 $41.90 $40.45 $40.75 $40.75 224,324
2018-06-27 $42.10 $42.40 $40.85 $40.90 $40.90 155,400
2018-06-26 $41.35 $42.00 $40.60 $41.95 $41.95 183,827
2018-06-25 $41.95 $42.45 $41.00 $41.40 $41.40 224,760
2018-06-22 $43.00 $43.15 $41.50 $42.30 $42.30 372,553
2018-06-21 $42.05 $43.70 $42.05 $42.70 $42.70 310,678
2018-06-20 $41.50 $42.30 $40.70 $42.20 $42.20 301,932
2018-06-19 $40.30 $41.45 $40.25 $41.25 $41.25 296,356
2018-06-18 $40.35 $41.25 $40.28 $40.65 $40.65 269,456
2018-06-15 $39.70 $40.75 $39.70 $40.50 $40.50 382,616
2018-06-14 $40.40 $40.65 $39.65 $39.90 $39.90 274,800
2018-06-13 $40.90 $41.65 $40.30 $40.50 $40.50 288,733
2018-06-12 $41.70 $42.00 $40.50 $40.80 $40.80 504,292
2018-06-11 $41.10 $42.00 $41.05 $41.45 $41.45 305,695
2018-06-08 $40.10 $41.35 $40.10 $41.05 $41.05 335,420
2018-06-07 $40.00 $40.55 $39.70 $40.10 $40.10 423,896
2018-06-06 $40.20 $41.20 $39.00 $39.90 $39.90 532,948
2018-06-05 $44.55 $44.55 $37.92 $40.95 $40.95 1,104,735
2018-06-04 $43.65 $45.25 $43.65 $45.00 $45.00 724,747
2018-06-01 $42.75 $43.40 $41.60 $43.35 $43.35 389,387
2018-05-31 $44.05 $44.55 $43.55 $43.70 $43.70 209,298
2018-05-30 $43.80 $44.60 $43.60 $43.80 $43.80 372,728
2018-05-29 $44.15 $44.45 $42.50 $43.75 $43.75 524,648
2018-05-25 $45.55 $45.90 $45.05 $45.90 $45.90 162,423
2018-05-24 $44.35 $45.90 $44.05 $45.45 $45.45 110,712
2018-05-23 $44.05 $44.90 $43.65 $44.60 $44.60 110,068
2018-05-22 $44.80 $45.65 $44.25 $44.45 $44.45 150,494
2018-05-21 $44.50 $44.80 $44.20 $44.65 $44.65 272,160
2018-05-18 $44.85 $44.85 $44.20 $44.35 $44.35 314,757
2018-05-17 $45.00 $45.60 $44.83 $45.00 $45.00 208,622
2018-05-16 $44.45 $45.65 $43.56 $44.95 $44.95 220,097
2018-05-15 $43.60 $44.75 $43.40 $44.15 $44.15 143,304
2018-05-14 $43.50 $44.23 $43.10 $43.80 $43.80 122,022
2018-05-11 $42.65 $43.45 $42.50 $43.30 $43.30 147,579
2018-05-10 $42.80 $42.80 $41.70 $42.60 $42.60 129,743
2018-05-09 $42.25 $42.95 $41.85 $42.75 $42.75 146,806
2018-05-08 $40.55 $42.20 $40.55 $42.15 $42.15 191,552
2018-05-07 $41.70 $41.70 $40.40 $40.90 $40.90 166,974
2018-05-04 $41.30 $41.85 $40.85 $41.50 $41.50 141,989
2018-05-03 $41.75 $41.75 $40.74 $41.50 $41.50 152,390
2018-05-02 $41.20 $42.35 $40.75 $42.00 $42.00 130,791
2018-05-01 $42.50 $42.50 $40.10 $41.40 $41.40 300,780
2018-04-30 $43.80 $44.03 $42.50 $42.75 $42.75 184,357
2018-04-27 $43.55 $44.10 $42.90 $43.65 $43.65 211,438
2018-04-26 $42.50 $43.95 $42.23 $43.50 $43.50 219,020
2018-04-25 $42.25 $42.65 $41.90 $42.45 $42.45 177,738
2018-04-24 $42.45 $43.20 $42.20 $42.35 $42.35 272,439
2018-04-23 $41.55 $42.40 $41.25 $42.10 $42.10 149,540
2018-04-20 $42.25 $42.65 $41.20 $41.50 $41.50 233,853
2018-04-19 $43.40 $43.95 $42.25 $42.70 $42.70 154,231
2018-04-18 $43.90 $44.75 $43.55 $43.70 $43.70 345,471
2018-04-17 $43.20 $43.85 $42.75 $43.55 $43.55 276,405
2018-04-16 $42.90 $43.70 $42.25 $42.90 $42.90 218,516
2018-04-13 $45.00 $45.00 $42.15 $42.55 $42.55 490,440
2018-04-12 $45.50 $45.90 $44.55 $45.00 $45.00 232,766
2018-04-11 $45.20 $45.85 $44.25 $45.30 $45.30 283,892
2018-04-10 $44.80 $45.80 $44.25 $45.70 $45.70 248,887
2018-04-09 $44.30 $44.90 $43.65 $44.10 $44.10 304,260
2018-04-06 $43.80 $45.40 $43.35 $44.00 $44.00 454,703
2018-04-05 $42.90 $44.00 $41.95 $43.85 $43.85 274,738
2018-04-04 $39.25 $42.70 $39.25 $42.55 $42.55 338,127
2018-04-03 $39.40 $40.20 $39.00 $39.90 $39.90 215,261
2018-04-02 $40.35 $40.85 $38.60 $39.15 $39.15 243,696
2018-03-29 $39.85 $41.25 $39.85 $40.60 $40.60 253,768
2018-03-28 $38.95 $40.55 $38.85 $39.80 $39.80 349,493
2018-03-27 $39.60 $40.30 $38.70 $38.95 $38.95 216,314
2018-03-26 $38.95 $39.80 $38.10 $39.65 $39.65 264,407
2018-03-23 $38.70 $38.90 $37.95 $38.10 $38.10 255,164
2018-03-22 $39.45 $40.20 $38.30 $38.30 $38.30 415,430
2018-03-21 $39.50 $40.55 $39.50 $39.95 $39.95 237,235
2018-03-20 $38.95 $40.05 $38.30 $39.55 $39.55 339,794
2018-03-19 $39.75 $40.35 $38.20 $39.05 $39.05 536,460
2018-03-16 $38.90 $40.15 $36.61 $39.85 $39.85 781,723
2018-03-15 $38.90 $41.28 $38.00 $38.95 $38.95 786,972
2018-03-14 $40.65 $41.30 $40.15 $40.50 $40.50 499,370
2018-03-13 $40.45 $40.75 $39.75 $40.30 $40.30 392,692
2018-03-12 $40.10 $41.15 $39.85 $40.35 $40.35 331,928
2018-03-09 $39.10 $40.30 $38.60 $40.10 $40.10 334,715
2018-03-08 $40.30 $40.50 $38.55 $38.80 $38.80 347,218
2018-03-07 $40.50 $41.25 $39.60 $40.05 $40.05 225,896
2018-03-06 $40.15 $41.00 $39.55 $40.90 $40.90 244,313
2018-03-05 $39.20 $40.45 $38.95 $40.00 $40.00 250,464
2018-03-02 $38.25 $39.80 $37.50 $39.50 $39.50 289,563
2018-03-01 $39.10 $39.80 $37.90 $38.85 $38.85 366,115
2018-02-28 $39.85 $40.45 $38.78 $39.30 $39.30 377,804
2018-02-27 $40.25 $42.80 $39.30 $39.60 $39.60 595,140
2018-02-26 $39.00 $40.05 $38.45 $39.70 $39.70 285,418
2018-02-23 $38.80 $39.15 $38.03 $38.70 $38.70 242,084
2018-02-22 $37.95 $39.25 $37.90 $38.55 $38.55 315,712
2018-02-21 $37.70 $38.90 $37.55 $37.80 $37.80 284,358
2018-02-20 $37.75 $38.70 $36.85 $37.50 $37.50 462,993
2018-02-16 $38.05 $39.40 $37.70 $38.15 $38.15 378,256
2018-02-15 $38.50 $38.85 $37.15 $38.20 $38.20 321,587
2018-02-14 $35.00 $38.85 $34.60 $38.30 $38.30 748,842
2018-02-13 $34.65 $35.20 $34.10 $34.40 $34.40 308,613
2018-02-12 $35.10 $35.10 $33.60 $34.80 $34.80 289,987
2018-02-09 $34.65 $35.40 $32.90 $34.75 $34.75 339,251
2018-02-08 $35.75 $35.90 $33.70 $34.15 $34.15 400,558
2018-02-07 $34.10 $35.80 $34.10 $35.75 $35.75 329,377
2018-02-06 $32.00 $34.40 $32.00 $34.10 $34.10 398,396
2018-02-05 $32.75 $34.15 $32.40 $32.50 $32.50 343,677
2018-02-02 $34.35 $34.35 $33.00 $33.15 $33.15 371,999
2018-02-01 $34.45 $34.85 $33.95 $34.35 $34.35 337,407
2018-01-31 $35.40 $35.84 $34.25 $34.85 $34.85 331,783
2018-01-30 $36.20 $36.55 $35.35 $35.50 $35.50 256,441
2018-01-29 $36.65 $36.85 $36.50 $36.50 $36.50 236,316
2018-01-26 $36.95 $37.00 $36.20 $36.85 $36.85 228,093
2018-01-25 $37.05 $37.05 $35.65 $36.60 $36.60 318,386
2018-01-24 $36.20 $36.40 $35.25 $36.00 $36.00 420,169
2018-01-23 $36.75 $36.90 $35.05 $36.15 $36.15 413,735
2018-01-22 $36.50 $37.05 $36.00 $36.90 $36.90 405,206
2018-01-19 $35.00 $36.65 $34.55 $36.40 $36.40 343,683
2018-01-18 $35.30 $35.58 $34.65 $34.90 $34.90 329,382
2018-01-17 $34.35 $36.15 $34.25 $35.30 $35.30 580,345
2018-01-16 $35.60 $35.65 $33.65 $34.15 $34.15 440,694
2018-01-12 $35.30 $36.75 $35.10 $35.30 $35.30 484,996
2018-01-11 $34.60 $35.55 $33.60 $35.10 $35.10 394,215
2018-01-10 $33.40 $34.65 $33.08 $34.45 $34.45 561,836
2018-01-09 $34.30 $34.50 $32.90 $33.70 $33.70 942,117
2018-01-08 $32.90 $34.40 $32.05 $34.15 $34.15 992,727
2018-01-05 $32.60 $32.95 $32.20 $32.70 $32.70 480,761
2018-01-04 $33.80 $33.80 $31.25 $33.00 $33.00 738,839
2018-01-03 $35.20 $35.32 $33.28 $33.80 $33.80 649,472
2018-01-02 $34.00 $35.85 $33.85 $35.20 $35.20 694,601
2017-12-29 $32.50 $33.15 $32.30 $32.50 $32.50 231,259
2017-12-28 $32.50 $33.35 $32.36 $32.50 $32.50 280,614
2017-12-27 $33.25 $33.25 $32.08 $32.50 $32.50 319,296
2017-12-26 $32.75 $33.80 $32.40 $33.25 $33.25 328,463
2017-12-22 $32.05 $32.80 $31.80 $32.65 $32.65 311,509
2017-12-21 $32.45 $32.70 $32.20 $32.40 $32.40 193,578
2017-12-20 $31.35 $32.30 $30.81 $32.30 $32.30 414,934
2017-12-19 $31.35 $31.95 $30.90 $31.05 $31.05 417,339
2017-12-18 $31.30 $31.85 $30.95 $31.70 $31.70 532,979
2017-12-15 $31.00 $31.30 $30.25 $31.05 $31.05 951,648
2017-12-14 $30.60 $30.85 $30.10 $30.25 $30.25 904,296
2017-12-13 $30.25 $31.05 $29.81 $30.60 $30.60 694,798
2017-12-12 $30.45 $30.80 $30.00 $30.25 $30.25 553,353
2017-12-11 $30.00 $30.50 $29.50 $30.35 $30.35 635,192
2017-12-08 $28.85 $30.00 $28.25 $29.90 $29.90 606,560
2017-12-07 $28.95 $29.45 $28.45 $28.75 $28.75 484,344
2017-12-06 $28.25 $29.28 $28.10 $28.70 $28.70 630,195
2017-12-05 $27.65 $28.25 $27.20 $28.00 $28.00 1,185,983
2017-12-04 $25.45 $27.63 $25.45 $27.60 $27.60 1,149,151
2017-12-01 $25.50 $26.00 $24.50 $25.55 $25.55 3,013,982
2017-11-30 $31.40 $32.20 $30.95 $31.10 $31.10 939,912
2017-11-29 $30.20 $31.80 $30.20 $31.25 $31.25 956,827
2017-11-28 $29.20 $30.80 $29.05 $30.70 $30.70 801,550
2017-11-27 $28.80 $29.80 $28.25 $29.15 $29.15 442,008
2017-11-24 $29.00 $29.40 $28.50 $28.75 $28.75 186,792
2017-11-22 $28.80 $29.35 $28.45 $28.95 $28.95 404,420
2017-11-21 $29.50 $29.50 $28.48 $28.75 $28.75 468,826
2017-11-20 $29.70 $30.03 $28.73 $29.85 $29.85 675,809
2017-11-17 $26.75 $29.85 $26.75 $29.60 $29.60 741,548
2017-11-16 $25.35 $26.20 $25.30 $25.95 $25.95 265,672
2017-11-15 $25.00 $25.75 $24.25 $25.30 $25.30 329,267
2017-11-14 $24.75 $25.20 $24.40 $25.00 $25.00 294,537
2017-11-13 $25.25 $25.50 $24.55 $25.00 $25.00 224,182
2017-11-10 $24.85 $25.75 $24.75 $25.25 $25.25 476,682
2017-11-09 $23.80 $25.25 $23.80 $24.75 $24.75 466,601
2017-11-08 $23.65 $24.15 $23.25 $23.90 $23.90 282,015
2017-11-07 $24.55 $24.60 $23.40 $23.75 $23.75 299,427
2017-11-06 $24.60 $25.30 $24.35 $24.50 $24.50 311,196
2017-11-03 $24.85 $24.85 $24.30 $24.50 $24.50 248,273
2017-11-02 $24.50 $25.20 $24.30 $24.80 $24.80 278,798
2017-11-01 $24.55 $25.25 $24.20 $24.45 $24.45 329,539
2017-10-31 $24.25 $24.85 $23.95 $24.50 $24.50 424,634
2017-10-30 $25.40 $25.45 $24.10 $24.30 $24.30 555,100
2017-10-27 $25.85 $26.05 $24.65 $25.45 $25.45 445,952
2017-10-26 $26.00 $26.80 $25.83 $26.30 $26.30 314,762
2017-10-25 $26.45 $26.45 $25.15 $25.85 $25.85 407,388
2017-10-24 $26.85 $27.15 $26.25 $26.45 $26.45 300,043
2017-10-23 $25.80 $27.23 $25.70 $26.80 $26.80 483,457
2017-10-20 $24.25 $26.05 $24.05 $25.80 $25.80 1,068,898
2017-10-19 $23.30 $24.25 $23.10 $23.90 $23.90 426,271
2017-10-18 $23.15 $23.95 $22.90 $23.45 $23.45 252,219
2017-10-17 $23.05 $23.35 $22.55 $22.95 $22.95 292,724
2017-10-16 $23.30 $23.60 $22.65 $23.10 $23.10 390,633
2017-10-13 $24.20 $24.60 $23.35 $23.50 $23.50 401,827
2017-10-12 $25.10 $25.35 $23.35 $24.10 $24.10 538,591
2017-10-11 $25.90 $26.05 $25.08 $25.35 $25.35 424,728
2017-10-10 $25.40 $26.40 $25.40 $26.00 $26.00 311,936
2017-10-09 $26.45 $26.55 $25.25 $25.30 $25.30 477,407
2017-10-06 $26.60 $26.85 $26.15 $26.45 $26.45 368,831
2017-10-05 $25.80 $26.75 $25.55 $26.75 $26.75 329,498
2017-10-04 $26.40 $26.50 $25.50 $25.70 $25.70 312,818
2017-10-03 $26.10 $26.65 $26.00 $26.40 $26.40 270,485
2017-10-02 $26.60 $26.95 $26.00 $26.50 $26.50 349,248
2017-09-29 $26.40 $26.80 $26.10 $26.60 $26.60 393,603
2017-09-28 $26.80 $27.25 $26.15 $26.40 $26.40 389,566
2017-09-27 $26.85 $27.02 $25.85 $26.80 $26.80 420,086
2017-09-26 $26.35 $27.20 $26.35 $26.70 $26.70 476,187
2017-09-25 $25.70 $27.15 $25.70 $26.35 $26.35 605,810
2017-09-22 $24.70 $25.80 $24.55 $25.70 $25.70 360,587
2017-09-21 $25.30 $25.30 $24.65 $24.80 $24.80 426,611
2017-09-20 $25.45 $25.45 $24.40 $25.15 $25.15 571,946
2017-09-19 $26.10 $26.15 $25.05 $25.50 $25.50 539,235
2017-09-18 $26.25 $26.55 $25.40 $25.95 $25.95 548,230
2017-09-15 $25.10 $26.45 $24.70 $26.25 $26.25 888,161
2017-09-14 $25.70 $25.70 $24.75 $25.05 $25.05 318,914
2017-09-13 $25.15 $26.40 $25.15 $25.75 $25.75 446,008
2017-09-12 $24.65 $25.90 $24.65 $25.30 $25.30 488,111
2017-09-11 $24.45 $24.90 $23.90 $24.65 $24.65 565,306
2017-09-08 $24.65 $26.05 $24.05 $24.95 $24.95 822,108
2017-09-07 $24.55 $24.75 $23.45 $23.85 $23.85 536,864
2017-09-06 $23.75 $25.15 $23.70 $24.35 $24.35 828,988
2017-09-05 $23.25 $24.10 $22.90 $23.60 $23.60 810,957
2017-09-01 $21.25 $23.45 $21.25 $23.20 $23.20 1,232,522
2017-08-31 $23.95 $25.15 $20.90 $21.15 $21.15 2,655,804
2017-08-30 $25.25 $25.95 $24.75 $25.50 $25.50 731,869
2017-08-29 $24.85 $25.40 $24.75 $25.30 $25.30 396,412
2017-08-28 $26.00 $26.00 $24.70 $25.30 $25.30 618,337
2017-08-25 $25.40 $28.00 $25.40 $27.75 $27.75 703,130
2017-08-24 $24.70 $26.40 $24.70 $25.35 $25.35 456,252
2017-08-23 $23.65 $24.35 $23.60 $24.15 $24.15 468,198
2017-08-22 $23.35 $23.95 $22.90 $23.75 $23.75 733,224
2017-08-21 $23.85 $23.85 $21.86 $22.70 $22.70 765,060
2017-08-18 $25.35 $25.90 $23.50 $23.90 $23.90 735,003
2017-08-17 $26.65 $27.15 $26.03 $26.15 $26.15 310,105
2017-08-16 $26.70 $27.95 $26.70 $26.75 $26.75 592,458
2017-08-15 $28.00 $28.40 $26.30 $26.45 $26.45 344,940
2017-08-14 $29.00 $29.05 $27.95 $28.15 $28.15 194,000
2017-08-11 $28.55 $28.93 $27.75 $28.70 $28.70 340,805
2017-08-10 $30.80 $30.85 $27.95 $28.45 $28.45 417,788
2017-08-09 $32.20 $32.20 $30.55 $31.25 $31.25 488,595
2017-08-08 $31.70 $33.75 $31.70 $32.50 $32.50 333,285
2017-08-07 $31.60 $32.15 $31.25 $31.40 $31.40 167,033
2017-08-04 $31.45 $32.10 $31.30 $31.55 $31.55 254,172
2017-08-03 $31.55 $32.35 $31.10 $31.30 $31.30 137,492
2017-08-02 $32.25 $32.50 $31.55 $31.60 $31.60 144,120
2017-08-01 $32.25 $32.60 $31.50 $32.50 $32.50 212,305
2017-07-31 $32.25 $32.60 $31.45 $32.10 $32.10 273,749
2017-07-28 $32.35 $32.75 $31.55 $32.15 $32.15 217,988
2017-07-27 $31.35 $32.75 $31.10 $32.60 $32.60 251,629
2017-07-26 $31.10 $31.55 $30.30 $31.30 $31.30 180,114
2017-07-25 $29.85 $31.35 $29.50 $31.00 $31.00 338,941
2017-07-24 $31.90 $31.90 $28.88 $29.70 $29.70 705,824
2017-07-21 $33.20 $33.30 $31.60 $32.05 $32.05 274,863
2017-07-20 $32.55 $33.20 $32.25 $33.05 $33.05 204,072
2017-07-19 $32.00 $32.85 $32.00 $32.40 $32.40 203,340
2017-07-18 $32.55 $32.55 $31.25 $31.90 $31.90 185,125
2017-07-17 $32.05 $33.40 $32.00 $32.70 $32.70 283,629
2017-07-14 $32.20 $32.30 $31.60 $32.00 $32.00 254,897
2017-07-13 $31.05 $32.45 $31.05 $32.15 $32.15 230,127
2017-07-12 $31.45 $31.85 $30.70 $31.05 $31.05 196,629
2017-07-11 $31.20 $31.50 $30.65 $31.25 $31.25 207,755
2017-07-10 $32.80 $32.85 $31.10 $31.25 $31.25 358,642
2017-07-07 $32.55 $33.10 $32.15 $32.90 $32.90 180,829
2017-07-06 $33.40 $33.40 $32.05 $32.30 $32.30 242,335
2017-07-05 $34.35 $34.55 $33.10 $33.55 $33.55 235,146
2017-07-03 $34.10 $34.80 $33.65 $34.40 $34.40 383,545
2017-06-30 $34.65 $34.65 $33.50 $33.90 $33.90 416,466
2017-06-29 $33.60 $34.50 $33.55 $34.40 $34.40 341,022
2017-06-28 $33.65 $34.20 $33.25 $33.50 $33.50 289,796
2017-06-27 $33.25 $34.15 $33.15 $33.55 $33.55 287,157
2017-06-26 $33.15 $33.85 $32.85 $33.20 $33.20 537,159
2017-06-23 $31.95 $33.10 $31.80 $32.90 $32.90 480,684
2017-06-22 $32.00 $32.80 $31.80 $32.35 $32.35 234,396
2017-06-21 $33.25 $33.45 $31.85 $32.00 $32.00 320,280
2017-06-20 $34.55 $34.55 $33.20 $33.55 $33.55 426,040
2017-06-19 $34.55 $35.25 $34.00 $34.65 $34.65 492,784
2017-06-16 $34.65 $34.65 $34.10 $34.60 $34.60 546,890
2017-06-15 $35.15 $35.65 $34.65 $34.90 $34.90 277,785
2017-06-14 $35.05 $35.45 $34.40 $35.35 $35.35 255,763
2017-06-13 $35.35 $35.70 $34.65 $35.05 $35.05 299,497
2017-06-12 $35.75 $36.80 $35.35 $35.40 $35.40 393,467
2017-06-09 $34.95 $36.05 $34.40 $35.75 $35.75 477,223
2017-06-08 $35.50 $35.60 $34.65 $34.95 $34.95 408,913
2017-06-07 $35.40 $35.55 $34.80 $35.40 $35.40 362,096
2017-06-06 $36.65 $36.70 $35.05 $35.60 $35.60 454,919
2017-06-05 $36.50 $36.55 $35.59 $36.50 $36.50 634,230
2017-06-02 $37.10 $38.05 $36.30 $36.60 $36.60 428,606
2017-06-01 $37.15 $37.85 $36.60 $37.85 $37.85 473,457
2017-05-31 $37.40 $37.60 $36.35 $37.20 $37.20 718,587
2017-05-30 $36.75 $37.40 $36.00 $37.15 $37.15 1,038,548
2017-05-26 $34.05 $37.38 $33.55 $36.75 $36.75 1,888,455
2017-05-25 $38.15 $38.20 $33.55 $34.40 $34.40 3,557,024
2017-05-24 $45.35 $45.95 $44.15 $44.55 $44.55 619,715
2017-05-23 $46.00 $46.00 $45.35 $45.75 $45.75 524,183
2017-05-22 $46.00 $47.03 $45.30 $46.05 $46.05 597,404
2017-05-19 $47.65 $47.80 $45.00 $45.05 $45.05 968,583
2017-05-18 $48.55 $49.40 $47.75 $48.00 $48.00 559,160
2017-05-17 $49.85 $49.85 $48.00 $48.40 $48.40 625,698
2017-05-16 $50.25 $50.35 $49.45 $49.85 $49.85 234,356
2017-05-15 $51.30 $51.45 $50.40 $50.70 $50.70 345,061
2017-05-12 $51.95 $51.95 $50.70 $51.20 $51.20 354,048
2017-05-11 $53.75 $53.75 $51.85 $52.30 $52.30 385,837
2017-05-10 $53.90 $55.30 $53.65 $54.75 $54.75 249,659
2017-05-09 $54.10 $54.45 $53.55 $53.85 $53.85 203,659
2017-05-08 $53.60 $54.20 $53.55 $53.65 $53.65 320,756
2017-05-05 $53.20 $53.65 $52.25 $53.40 $53.40 171,093
2017-05-04 $53.90 $53.95 $52.43 $52.90 $52.90 189,236
2017-05-03 $53.35 $53.70 $52.70 $53.60 $53.60 184,774
2017-05-02 $53.15 $54.00 $53.05 $53.60 $53.60 169,969
2017-05-01 $53.55 $53.60 $52.35 $53.05 $53.05 235,655
2017-04-28 $53.75 $53.75 $52.95 $53.30 $53.30 635,608
2017-04-27 $54.55 $54.55 $53.05 $53.70 $53.70 171,992
2017-04-26 $52.65 $54.45 $52.40 $54.20 $54.20 1,156,536
2017-04-25 $53.00 $53.10 $51.88 $51.95 $51.95 204,230
2017-04-24 $54.20 $54.20 $52.15 $52.70 $52.70 308,443
2017-04-21 $54.05 $54.35 $53.10 $53.15 $53.15 286,999
2017-04-20 $54.30 $55.90 $53.25 $54.05 $54.05 548,141
2017-04-19 $50.70 $51.80 $50.70 $51.25 $51.25 201,212
2017-04-18 $50.80 $50.80 $49.85 $50.55 $50.55 223,220
2017-04-17 $51.10 $51.55 $50.25 $50.75 $50.75 191,936
2017-04-13 $51.90 $52.05 $50.40 $50.85 $50.85 273,087
2017-04-12 $52.50 $53.10 $51.95 $51.95 $51.95 226,260
2017-04-11 $52.15 $53.05 $51.75 $53.00 $53.00 275,668
2017-04-10 $51.40 $52.50 $51.05 $52.10 $52.10 192,281
2017-04-07 $51.40 $51.75 $50.75 $51.30 $51.30 298,943
2017-04-06 $51.20 $53.05 $51.20 $51.85 $51.85 250,601
2017-04-05 $53.10 $53.30 $50.35 $50.75 $50.75 403,370
2017-04-04 $54.35 $54.35 $52.20 $52.65 $52.65 322,918
2017-04-03 $55.40 $55.70 $54.35 $54.60 $54.60 363,233
2017-03-31 $56.05 $56.10 $54.90 $55.45 $55.45 293,312
2017-03-30 $56.55 $56.90 $55.30 $56.10 $56.10 441,838
2017-03-29 $56.15 $57.70 $55.80 $56.90 $56.90 256,963
2017-03-28 $56.25 $56.70 $55.75 $56.25 $56.25 253,249
2017-03-27 $54.95 $57.05 $54.95 $56.50 $56.50 256,230
2017-03-24 $55.50 $55.95 $55.20 $55.85 $55.85 205,641
2017-03-23 $55.40 $57.05 $55.40 $55.75 $55.75 275,459
2017-03-22 $55.60 $55.60 $54.35 $55.25 $55.25 284,148
2017-03-21 $58.35 $58.35 $55.05 $55.80 $55.80 265,097
2017-03-20 $59.45 $59.45 $58.00 $58.10 $58.10 223,467
2017-03-17 $59.75 $59.75 $58.40 $59.15 $59.15 311,852
2017-03-16 $58.50 $59.55 $58.30 $59.20 $59.20 165,920
2017-03-15 $58.25 $58.85 $57.50 $58.70 $58.70 242,653
2017-03-14 $58.70 $59.05 $57.55 $58.05 $58.05 253,961
2017-03-13 $61.10 $61.10 $58.15 $58.60 $58.60 388,196
2017-03-10 $61.00 $63.50 $60.30 $61.30 $61.30 823,609
2017-03-09 $57.00 $57.15 $55.90 $56.40 $56.40 408,961
2017-03-08 $56.30 $57.88 $56.30 $57.30 $57.30 257,820
2017-03-07 $57.50 $57.65 $56.45 $56.45 $56.45 221,829
2017-03-06 $57.40 $57.85 $56.45 $57.45 $57.45 250,059
2017-03-03 $58.70 $59.60 $57.15 $57.80 $57.80 341,013
2017-03-02 $57.55 $60.50 $57.55 $60.30 $60.30 211,135
2017-03-01 $59.30 $59.40 $56.85 $57.75 $57.75 323,697
2017-02-28 $59.85 $59.85 $57.90 $58.30 $58.30 205,753
2017-02-27 $59.85 $61.20 $59.50 $60.35 $60.35 154,529
2017-02-24 $58.60 $62.05 $58.40 $60.05 $60.05 218,386
2017-02-23 $61.15 $61.55 $58.50 $58.65 $58.65 162,774
2017-02-22 $60.35 $61.10 $60.25 $61.10 $61.10 127,002
2017-02-21 $60.90 $61.80 $60.10 $60.60 $60.60 151,855
2017-02-17 $59.80 $60.35 $59.30 $60.35 $60.35 172,496
2017-02-16 $62.25 $62.35 $59.60 $59.95 $59.95 186,276
2017-02-15 $62.65 $63.05 $61.90 $62.60 $62.60 153,385
2017-02-14 $61.35 $63.20 $61.35 $63.00 $63.00 152,420
2017-02-13 $63.00 $63.40 $61.40 $61.95 $61.95 175,931
2017-02-10 $61.40 $62.85 $61.10 $62.75 $62.75 184,428
2017-02-09 $59.25 $61.45 $59.25 $60.80 $60.80 191,865
2017-02-08 $57.80 $59.40 $57.35 $59.15 $59.15 298,162
2017-02-07 $59.55 $59.55 $57.90 $58.00 $58.00 223,683
2017-02-06 $59.85 $61.05 $59.20 $59.50 $59.50 166,016
2017-02-03 $59.95 $61.15 $59.35 $59.95 $59.95 233,854
2017-02-02 $59.70 $61.30 $59.20 $60.00 $60.00 237,508
2017-02-01 $60.25 $60.70 $59.55 $59.60 $59.60 186,701
2017-01-31 $59.30 $60.30 $57.80 $60.20 $60.20 271,791
2017-01-30 $58.90 $60.60 $57.80 $60.20 $60.20 182,722
2017-01-27 $60.80 $61.25 $59.05 $59.30 $59.30 268,751
2017-01-26 $62.15 $63.15 $60.50 $60.75 $60.75 190,937
2017-01-25 $61.60 $62.70 $61.60 $62.35 $62.35 94,004
2017-01-24 $60.45 $61.90 $60.45 $61.60 $61.60 148,080
2017-01-23 $60.80 $60.85 $59.55 $60.20 $60.20 157,664
2017-01-20 $61.20 $61.75 $60.60 $61.40 $61.40 116,006
2017-01-19 $62.85 $63.45 $60.45 $61.00 $61.00 121,511
2017-01-18 $62.80 $63.10 $61.70 $63.05 $63.05 157,405
2017-01-17 $62.90 $65.70 $62.70 $63.15 $63.15 233,153
2017-01-13 $61.75 $63.25 $61.75 $62.75 $62.75 150,396
2017-01-12 $62.05 $62.05 $60.60 $61.50 $61.50 182,113
2017-01-11 $63.20 $63.20 $61.40 $62.25 $62.25 268,135
2017-01-10 $61.45 $63.25 $61.45 $63.05 $63.05 459,313
2017-01-09 $57.75 $62.15 $57.75 $61.45 $61.45 668,534
2017-01-06 $60.50 $60.70 $57.05 $57.20 $57.20 450,753
2017-01-05 $62.05 $62.05 $59.30 $60.20 $60.20 293,803
2017-01-04 $62.50 $63.90 $62.50 $63.40 $63.40 279,498
2017-01-03 $63.25 $63.40 $61.10 $61.90 $61.90 239,404
2016-12-30 $62.15 $62.65 $61.55 $62.10 $62.10 143,452
2016-12-29 $62.50 $63.45 $61.15 $61.90 $61.90 183,001
2016-12-28 $62.75 $62.75 $61.70 $62.30 $62.30 171,461
2016-12-27 $62.75 $63.95 $62.35 $62.70 $62.70 140,037
2016-12-23 $63.30 $63.50 $61.90 $62.45 $62.45 223,789
2016-12-22 $67.25 $67.25 $63.00 $63.20 $63.20 217,134
2016-12-21 $66.00 $67.70 $65.30 $67.40 $67.40 323,032
2016-12-20 $66.70 $67.85 $66.60 $67.00 $67.00 184,207
2016-12-19 $65.80 $67.00 $65.10 $66.55 $66.55 201,181
2016-12-16 $67.15 $67.40 $65.15 $65.50 $65.50 376,253
2016-12-15 $68.80 $69.05 $66.40 $66.85 $66.85 250,516
2016-12-14 $68.45 $69.45 $68.15 $68.40 $68.40 537,417
2016-12-13 $68.80 $69.90 $67.85 $69.10 $69.10 580,761
2016-12-12 $70.05 $72.00 $68.15 $68.65 $68.65 500,615
2016-12-09 $71.00 $71.00 $69.15 $70.40 $70.40 221,473
2016-12-08 $71.10 $71.60 $69.85 $71.15 $71.15 407,286
2016-12-07 $68.35 $71.70 $67.45 $70.90 $70.90 316,927
2016-12-06 $69.90 $69.90 $66.95 $68.25 $68.25 533,165
2016-12-05 $66.40 $70.85 $65.55 $69.85 $69.85 592,944
2016-12-02 $62.85 $68.35 $62.15 $65.00 $65.00 741,086
2016-12-01 $62.75 $65.45 $62.75 $63.25 $63.25 497,150
2016-11-30 $63.50 $64.05 $62.35 $63.20 $63.20 340,594
2016-11-29 $66.10 $66.30 $62.90 $63.30 $63.30 346,294
2016-11-28 $66.70 $66.95 $64.80 $66.10 $66.10 260,750
2016-11-25 $68.30 $68.30 $66.90 $67.30 $67.30 96,563
2016-11-23 $67.40 $68.95 $66.85 $67.75 $67.75 246,294
2016-11-22 $66.45 $68.45 $65.50 $68.25 $68.25 167,408
2016-11-21 $64.50 $66.30 $64.50 $65.75 $65.75 162,636
2016-11-18 $66.25 $66.70 $64.45 $65.05 $65.05 269,842
2016-11-17 $64.95 $66.95 $63.35 $66.85 $66.85 169,150
2016-11-16 $64.90 $66.45 $64.35 $66.15 $66.15 154,178
2016-11-15 $65.30 $65.50 $63.00 $64.95 $64.95 146,574
2016-11-14 $64.50 $67.35 $64.50 $65.75 $65.75 249,984
2016-11-11 $61.45 $64.05 $60.05 $63.80 $63.80 229,786
2016-11-10 $58.65 $61.70 $58.65 $61.10 $61.10 203,603
2016-11-09 $54.45 $58.25 $54.20 $58.05 $58.05 167,877
2016-11-08 $55.50 $55.70 $54.45 $55.70 $55.70 122,208
2016-11-07 $55.20 $55.80 $54.60 $55.55 $55.55 158,484
2016-11-04 $53.60 $54.50 $53.40 $54.30 $54.30 243,643
2016-11-03 $53.65 $54.50 $53.40 $53.60 $53.60 131,025
2016-11-02 $52.50 $53.75 $52.05 $53.35 $53.35 160,583
2016-11-01 $53.80 $53.80 $52.40 $52.55 $52.55 177,081
2016-10-31 $52.95 $53.80 $51.91 $53.80 $53.80 245,861
2016-10-28 $53.30 $53.90 $52.45 $53.00 $53.00 261,951
2016-10-27 $54.40 $54.85 $52.85 $53.45 $53.45 199,731
2016-10-26 $54.15 $55.20 $54.05 $54.45 $54.45 112,410
2016-10-25 $55.00 $55.95 $53.90 $54.40 $54.40 198,797
2016-10-24 $56.00 $56.70 $55.65 $55.80 $55.80 130,507
2016-10-21 $55.10 $56.20 $55.10 $55.75 $55.75 266,373
2016-10-20 $55.10 $55.80 $54.65 $55.60 $55.60 303,784
2016-10-19 $53.55 $55.45 $52.90 $55.30 $55.30 225,605
2016-10-18 $54.50 $55.03 $54.00 $54.05 $54.05 153,455
2016-10-17 $55.30 $55.65 $53.90 $53.95 $53.95 279,271
2016-10-14 $54.92 $55.57 $54.92 $55.37 $55.37 139,740
2016-10-13 $55.86 $55.93 $54.60 $54.79 $54.79 298,213
2016-10-12 $55.99 $56.76 $55.82 $56.42 $56.42 139,623
2016-10-11 $56.50 $56.71 $55.63 $55.85 $55.85 147,150
2016-10-10 $55.75 $56.66 $55.75 $56.33 $56.33 154,751
2016-10-07 $55.22 $55.92 $55.14 $55.53 $55.53 148,363
2016-10-06 $55.55 $55.55 $55.00 $55.03 $55.03 162,256
2016-10-05 $54.91 $55.73 $54.86 $55.34 $55.34 165,072
2016-10-04 $53.72 $55.17 $53.58 $54.80 $54.80 362,583
2016-10-03 $54.41 $54.75 $53.54 $53.78 $53.78 310,982
2016-09-30 $54.15 $54.74 $53.71 $54.46 $54.46 232,313
2016-09-29 $53.72 $54.50 $53.72 $54.13 $54.13 344,022
2016-09-28 $53.39 $54.15 $53.08 $54.04 $54.04 304,871
2016-09-27 $53.03 $53.67 $52.83 $53.56 $53.56 270,243
2016-09-26 $53.03 $53.42 $52.48 $53.08 $53.08 340,720
2016-09-23 $53.09 $54.27 $53.09 $53.35 $53.35 335,890
2016-09-22 $52.20 $53.25 $51.92 $53.09 $53.09 300,381
2016-09-21 $51.90 $52.00 $51.28 $51.90 $51.90 339,872
2016-09-20 $52.31 $52.39 $51.28 $51.50 $51.50 384,962
2016-09-19 $50.86 $52.06 $50.86 $51.82 $51.82 314,925
2016-09-16 $51.24 $51.59 $50.23 $50.36 $50.36 436,043
2016-09-15 $49.38 $51.05 $49.08 $51.03 $51.03 247,708
2016-09-14 $49.54 $50.01 $49.10 $49.56 $49.56 374,599
2016-09-13 $50.10 $50.25 $48.55 $49.57 $49.57 316,549
2016-09-12 $48.74 $50.35 $48.44 $50.18 $50.18 321,814
2016-09-09 $48.02 $49.35 $48.00 $48.53 $48.53 412,878
2016-09-08 $49.01 $49.03 $48.04 $48.10 $48.10 281,617
2016-09-07 $48.51 $49.47 $47.94 $49.40 $49.40 343,284
2016-09-06 $49.50 $49.50 $47.66 $48.75 $48.75 604,038
2016-09-02 $48.04 $52.00 $48.02 $49.04 $49.04 2,045,278
2016-09-01 $56.25 $57.98 $48.43 $48.79 $48.79 4,060,200
2016-08-31 $72.46 $73.17 $71.83 $72.64 $72.64 190,160
2016-08-30 $72.73 $73.45 $71.86 $72.26 $72.26 194,155
2016-08-29 $72.72 $73.45 $72.63 $73.37 $73.37 75,056
2016-08-26 $73.00 $73.30 $72.09 $72.58 $72.58 69,505
2016-08-25 $72.38 $73.13 $71.77 $73.00 $73.00 111,682
2016-08-24 $73.52 $73.52 $72.15 $72.42 $72.42 116,021
2016-08-23 $73.20 $73.98 $72.98 $73.83 $73.83 73,089
2016-08-22 $73.47 $73.85 $72.30 $72.85 $72.85 96,645
2016-08-19 $71.89 $74.21 $71.72 $73.58 $73.58 187,291
2016-08-18 $71.10 $72.13 $70.49 $71.99 $71.99 82,861
2016-08-17 $71.35 $71.98 $70.28 $70.76 $70.76 136,304
2016-08-16 $71.60 $71.99 $71.03 $71.67 $71.67 146,124
2016-08-15 $70.51 $71.53 $70.07 $71.50 $71.50 75,859
2016-08-12 $69.92 $70.48 $69.39 $70.21 $70.21 57,351
2016-08-11 $68.78 $70.46 $68.78 $69.86 $69.86 90,741
2016-08-10 $68.79 $69.51 $67.96 $67.97 $67.97 72,924
2016-08-09 $69.25 $69.56 $68.31 $68.40 $68.40 85,534
2016-08-08 $69.98 $69.98 $69.28 $69.49 $69.49 103,080
2016-08-05 $67.92 $70.26 $67.91 $69.84 $69.84 142,116
2016-08-04 $67.14 $68.36 $66.88 $67.34 $67.34 259,847
2016-08-03 $65.78 $67.07 $65.07 $66.98 $66.98 116,034
2016-08-02 $68.79 $69.20 $66.16 $66.34 $66.34 134,710
2016-08-01 $69.38 $69.56 $68.39 $68.71 $68.71 109,213
2016-07-29 $68.83 $69.64 $68.49 $69.42 $69.42 199,378
2016-07-28 $69.72 $69.91 $68.43 $68.87 $68.87 168,198
2016-07-27 $68.61 $69.94 $68.43 $69.76 $69.76 253,353
2016-07-26 $67.68 $68.68 $66.77 $68.34 $68.34 118,622
2016-07-25 $66.65 $67.61 $66.10 $67.53 $67.53 75,022
2016-07-22 $66.55 $66.92 $66.24 $66.67 $66.67 113,510
2016-07-21 $67.19 $67.45 $66.47 $66.77 $66.77 102,902
2016-07-20 $66.50 $67.35 $65.55 $66.96 $66.96 189,075
2016-07-19 $68.16 $68.50 $67.68 $67.77 $67.77 135,640
2016-07-18 $67.19 $68.31 $67.19 $68.05 $68.05 120,736
2016-07-15 $67.15 $67.49 $66.10 $66.95 $66.95 149,916
2016-07-14 $67.39 $67.77 $66.46 $66.78 $66.78 156,425
2016-07-13 $67.81 $67.81 $66.41 $66.96 $66.96 172,144
2016-07-12 $66.80 $67.91 $66.80 $67.73 $67.73 122,176
2016-07-11 $66.41 $66.82 $66.07 $66.76 $66.76 109,885
2016-07-08 $64.71 $66.78 $64.71 $66.25 $66.25 158,825
2016-07-07 $63.63 $64.35 $63.37 $63.89 $63.89 107,205
2016-07-06 $62.24 $63.75 $62.18 $63.64 $63.64 114,143
2016-07-05 $64.20 $64.20 $61.72 $62.41 $62.41 141,489
2016-07-01 $64.38 $65.17 $64.03 $64.51 $64.51 107,876
2016-06-30 $63.75 $64.77 $62.66 $64.31 $64.31 178,497
2016-06-29 $62.78 $63.81 $62.73 $63.56 $63.56 165,792
2016-06-28 $62.84 $63.37 $61.82 $62.05 $62.05 196,348
2016-06-27 $64.56 $64.79 $61.69 $62.33 $62.33 291,769
2016-06-24 $64.14 $65.21 $63.31 $64.98 $64.98 340,450
2016-06-23 $66.56 $66.56 $65.58 $65.75 $65.75 126,727
2016-06-22 $65.90 $66.66 $65.44 $65.69 $65.69 113,275
2016-06-21 $66.16 $66.55 $65.79 $65.94 $65.94 127,325
2016-06-20 $67.41 $67.41 $65.97 $66.01 $66.01 149,028
2016-06-17 $65.85 $66.81 $65.85 $66.14 $66.14 234,792
2016-06-16 $65.98 $66.25 $65.34 $65.72 $65.72 222,851
2016-06-15 $65.35 $67.23 $65.34 $66.22 $66.22 222,522
2016-06-14 $65.05 $65.50 $64.26 $64.95 $64.95 165,758
2016-06-13 $65.16 $65.61 $64.49 $64.95 $64.95 190,381
2016-06-10 $63.67 $65.47 $63.65 $65.14 $65.14 207,743
2016-06-09 $65.33 $65.64 $64.39 $64.92 $64.92 152,755
2016-06-08 $65.15 $65.77 $64.83 $65.54 $65.54 137,759
2016-06-07 $64.34 $65.51 $64.22 $65.12 $65.12 267,011
2016-06-06 $65.17 $65.22 $64.19 $64.77 $64.77 116,940
2016-06-03 $65.16 $65.49 $64.61 $64.99 $64.99 194,505
2016-06-02 $64.85 $65.50 $64.57 $65.16 $65.16 258,356
2016-06-01 $64.50 $65.43 $64.33 $65.06 $65.06 288,602
2016-05-31 $65.65 $66.62 $64.09 $64.60 $64.60 486,826
2016-05-27 $64.49 $66.12 $63.75 $65.40 $65.40 694,627
2016-05-26 $65.66 $69.89 $63.34 $64.26 $64.26 1,356,100
2016-05-25 $57.66 $59.23 $57.43 $58.88 $58.88 292,495
2016-05-24 $58.65 $58.66 $57.23 $57.71 $57.71 561,606
2016-05-23 $61.36 $61.99 $60.02 $60.05 $60.05 265,702
2016-05-20 $61.36 $61.80 $60.19 $61.46 $61.46 233,937
2016-05-19 $60.81 $62.87 $60.33 $61.60 $61.60 190,109
2016-05-18 $61.43 $61.63 $60.40 $60.84 $60.84 234,116
2016-05-17 $63.13 $63.22 $61.33 $61.63 $61.63 191,114
2016-05-16 $61.87 $63.47 $61.19 $63.01 $63.01 181,558
2016-05-13 $63.17 $64.15 $61.80 $61.85 $61.85 224,242
2016-05-12 $63.12 $63.83 $62.26 $63.60 $63.60 248,598
2016-05-11 $65.98 $65.98 $62.73 $63.11 $63.11 224,749
2016-05-10 $66.34 $66.78 $65.34 $66.60 $66.60 128,878
2016-05-09 $65.96 $67.26 $65.89 $66.73 $66.73 174,252
2016-05-06 $65.06 $65.75 $63.69 $65.57 $65.57 179,070
2016-05-05 $67.42 $67.81 $65.05 $65.09 $65.09 211,724
2016-05-04 $67.76 $68.35 $67.24 $67.87 $67.87 190,692
2016-05-03 $68.66 $69.14 $67.50 $68.11 $68.11 172,536
2016-05-02 $69.64 $69.81 $69.00 $69.29 $69.29 118,793
2016-04-29 $69.67 $69.67 $68.42 $69.18 $69.18 174,677
2016-04-28 $70.37 $70.53 $69.55 $69.63 $69.63 171,833
2016-04-27 $70.83 $71.16 $70.01 $70.99 $70.99 126,108
2016-04-26 $69.63 $71.69 $69.28 $70.78 $70.78 165,366
2016-04-25 $70.45 $70.45 $68.89 $69.55 $69.55 150,779
2016-04-22 $70.33 $71.55 $70.28 $70.50 $70.50 199,852
2016-04-21 $70.17 $70.64 $69.67 $69.92 $69.92 156,889
2016-04-20 $69.87 $70.42 $69.44 $69.95 $69.95 170,959
2016-04-19 $70.69 $71.34 $69.28 $69.86 $69.86 257,500
2016-04-18 $70.84 $71.69 $70.65 $71.19 $71.19 98,879
2016-04-15 $69.80 $71.16 $69.80 $70.85 $70.85 119,832
2016-04-14 $70.45 $70.68 $69.34 $69.89 $69.89 160,260
2016-04-13 $69.33 $70.66 $69.24 $70.57 $70.57 261,326
2016-04-12 $67.73 $69.39 $66.70 $68.90 $68.90 190,022
2016-04-11 $67.66 $68.81 $67.63 $67.77 $67.77 180,454
2016-04-08 $67.61 $67.81 $66.42 $67.52 $67.52 209,478
2016-04-07 $69.31 $69.60 $67.15 $67.56 $67.56 273,943
2016-04-06 $69.06 $70.00 $68.27 $69.65 $69.65 168,821
2016-04-05 $69.87 $70.38 $68.88 $68.95 $68.95 248,548
2016-04-04 $71.77 $72.02 $69.99 $70.10 $70.10 186,617
2016-04-01 $72.00 $72.25 $70.45 $71.51 $71.51 253,748
2016-03-31 $71.33 $72.51 $71.10 $72.25 $72.25 243,224
2016-03-30 $72.27 $72.51 $70.79 $71.07 $71.07 190,954
2016-03-29 $70.02 $72.63 $69.92 $71.94 $71.94 231,938
2016-03-28 $69.66 $70.69 $69.17 $69.97 $69.97 153,002
2016-03-24 $68.53 $69.39 $68.02 $69.26 $69.26 186,068
2016-03-23 $69.76 $69.76 $68.71 $68.81 $68.81 199,612
2016-03-22 $69.66 $70.71 $69.66 $69.79 $69.79 210,065
2016-03-21 $70.79 $71.40 $70.01 $70.11 $70.11 234,932
2016-03-18 $70.68 $71.28 $70.31 $70.91 $70.91 384,409
2016-03-17 $66.93 $70.49 $66.61 $70.25 $70.25 252,430
2016-03-16 $65.80 $67.60 $65.63 $67.05 $67.05 250,167
2016-03-15 $66.06 $66.44 $65.13 $65.82 $65.82 266,238
2016-03-14 $64.80 $66.10 $63.66 $65.96 $65.96 322,915
2016-03-11 $63.42 $67.20 $63.04 $65.29 $65.29 644,156
2016-03-10 $67.44 $68.51 $66.53 $67.70 $67.70 228,150
2016-03-09 $66.73 $67.21 $65.99 $67.12 $67.12 235,069
2016-03-08 $66.30 $67.37 $65.97 $66.05 $66.05 246,242
2016-03-07 $66.01 $67.18 $65.60 $66.39 $66.39 264,974
2016-03-04 $66.66 $67.03 $66.02 $66.59 $66.59 200,322
2016-03-03 $66.70 $66.98 $65.80 $66.59 $66.59 193,773
2016-03-02 $66.84 $67.08 $66.08 $66.88 $66.88 185,982
2016-03-01 $66.21 $66.82 $65.30 $66.79 $66.79 153,542
2016-02-29 $66.11 $66.48 $65.43 $65.98 $65.98 184,633
2016-02-26 $66.95 $66.95 $65.34 $66.27 $66.27 209,214
2016-02-25 $66.03 $66.95 $65.40 $66.82 $66.82 163,918
2016-02-24 $64.07 $66.27 $63.76 $65.96 $65.96 169,444
2016-02-23 $64.80 $65.77 $64.06 $65.01 $65.01 203,137
2016-02-22 $64.75 $65.32 $64.36 $64.76 $64.76 196,963
2016-02-19 $65.08 $65.10 $63.78 $64.12 $64.12 316,453
2016-02-18 $65.78 $66.27 $64.85 $65.88 $65.88 124,094
2016-02-17 $65.50 $66.60 $65.44 $65.96 $65.96 188,308
2016-02-16 $63.68 $65.47 $62.65 $64.79 $64.79 236,487
2016-02-12 $61.96 $63.28 $61.57 $62.95 $62.95 219,382
2016-02-11 $62.46 $62.74 $60.81 $61.56 $61.56 207,661
2016-02-10 $63.39 $64.70 $63.22 $63.26 $63.26 125,868
2016-02-09 $62.97 $64.14 $62.09 $63.01 $63.01 175,186
2016-02-08 $62.32 $64.11 $61.81 $63.73 $63.73 210,522
2016-02-05 $64.53 $65.13 $62.95 $63.02 $63.02 319,935
2016-02-04 $64.32 $65.22 $63.50 $65.03 $65.03 196,910
2016-02-03 $65.96 $65.96 $63.59 $64.94 $64.94 166,701
2016-02-02 $65.79 $66.26 $65.14 $65.55 $65.55 150,292
2016-02-01 $65.50 $66.41 $64.48 $65.97 $65.97 255,147
2016-01-29 $63.69 $66.16 $63.58 $66.14 $66.14 596,143
2016-01-28 $63.75 $64.28 $62.91 $63.20 $63.20 196,270
2016-01-27 $63.46 $64.44 $62.54 $63.27 $63.27 262,654
2016-01-26 $62.17 $64.70 $61.68 $64.42 $64.42 250,139
2016-01-25 $62.72 $63.20 $61.59 $61.78 $61.78 226,208
2016-01-22 $62.23 $62.92 $61.72 $62.78 $62.78 324,066
2016-01-21 $61.37 $62.13 $59.65 $61.35 $61.35 329,425
2016-01-20 $56.63 $62.66 $55.72 $61.35 $61.35 654,545
2016-01-19 $56.80 $57.18 $54.51 $54.87 $54.87 278,469
2016-01-15 $56.00 $56.93 $55.07 $56.37 $56.37 299,722
2016-01-14 $58.38 $58.38 $56.35 $57.43 $57.43 320,383
2016-01-13 $60.00 $60.00 $57.43 $57.61 $57.61 237,553
2016-01-12 $60.41 $61.21 $58.75 $59.89 $59.89 424,504
2016-01-11 $55.90 $59.71 $55.90 $59.50 $59.50 458,578
2016-01-08 $58.04 $58.04 $55.50 $55.62 $55.62 245,645
2016-01-07 $56.91 $59.76 $56.91 $58.23 $58.23 196,853
2016-01-06 $58.01 $58.73 $57.40 $58.12 $58.12 150,789
2016-01-05 $58.10 $59.01 $57.71 $59.01 $59.01 167,239
2016-01-04 $55.47 $58.64 $55.47 $57.81 $57.81 236,724
2015-12-31 $57.08 $57.82 $56.79 $56.83 $56.83 137,719
2015-12-30 $58.20 $58.40 $57.34 $57.65 $57.65 106,325
2015-12-29 $57.47 $58.55 $57.23 $58.36 $58.36 106,693
2015-12-28 $57.73 $58.13 $56.82 $57.03 $57.03 126,121
2015-12-24 $58.25 $58.29 $57.02 $57.99 $57.99 100,117
2015-12-23 $57.07 $58.42 $56.07 $58.36 $58.36 228,135
2015-12-22 $55.22 $56.93 $54.60 $56.73 $56.73 179,767
2015-12-21 $55.44 $55.51 $54.53 $54.97 $54.97 174,302
2015-12-18 $55.50 $56.25 $54.91 $54.98 $54.98 456,660
2015-12-17 $56.80 $56.92 $55.79 $55.87 $55.87 206,138
2015-12-16 $55.41 $56.83 $55.13 $56.63 $56.63 166,907
2015-12-15 $54.99 $55.85 $54.39 $54.81 $54.81 159,468
2015-12-14 $56.11 $57.10 $53.83 $54.55 $54.55 268,089
2015-12-11 $55.21 $56.42 $55.17 $55.86 $55.86 194,057
2015-12-10 $55.73 $56.65 $55.51 $56.21 $56.21 120,768
2015-12-09 $56.14 $57.67 $55.31 $55.54 $55.54 203,841
2015-12-08 $56.94 $57.91 $56.19 $56.29 $56.29 173,267
2015-12-07 $57.10 $58.98 $56.55 $57.51 $57.51 290,140
2015-12-04 $51.65 $58.08 $50.64 $57.60 $57.60 402,914
2015-12-03 $54.69 $55.07 $51.89 $52.24 $52.24 297,976
2015-12-02 $54.30 $55.01 $54.08 $54.35 $54.35 135,833
2015-12-01 $54.42 $54.96 $53.55 $54.14 $54.14 185,670
2015-11-30 $56.39 $56.39 $54.04 $54.16 $54.16 164,655
2015-11-27 $56.34 $56.64 $55.20 $56.46 $56.46 66,325
2015-11-25 $55.77 $56.43 $55.34 $56.21 $56.21 134,963
2015-11-24 $54.12 $55.96 $54.12 $55.56 $55.56 95,928
2015-11-23 $54.13 $54.88 $53.83 $54.54 $54.54 105,994
2015-11-20 $52.92 $54.88 $52.92 $54.24 $54.24 204,706
2015-11-19 $52.57 $53.27 $52.07 $52.35 $52.35 185,097
2015-11-18 $52.41 $52.83 $51.76 $52.75 $52.75 273,265
2015-11-17 $53.81 $53.87 $51.70 $52.12 $52.12 203,115
2015-11-16 $53.58 $54.05 $52.26 $53.73 $53.73 224,072
2015-11-13 $55.28 $55.28 $53.45 $53.84 $53.84 287,724
2015-11-12 $57.16 $57.52 $56.30 $56.34 $56.34 220,981
2015-11-11 $60.83 $61.02 $57.37 $57.59 $57.59 200,289
2015-11-10 $59.91 $61.04 $59.25 $60.95 $60.95 174,266
2015-11-09 $62.07 $62.07 $59.62 $60.01 $60.01 228,105
2015-11-06 $62.45 $63.25 $61.79 $62.24 $62.24 196,787
2015-11-05 $62.40 $63.00 $62.00 $62.92 $62.92 118,791
2015-11-04 $63.62 $64.29 $61.91 $62.27 $62.27 222,645
2015-11-03 $63.13 $64.56 $63.13 $64.09 $64.09 136,475
2015-11-02 $62.65 $63.08 $60.76 $62.88 $62.88 107,548
2015-10-30 $62.21 $63.58 $61.12 $62.65 $62.65 178,896
2015-10-29 $61.79 $62.54 $61.54 $62.27 $62.27 219,087
2015-10-28 $59.45 $62.24 $59.45 $62.19 $62.19 264,692
2015-10-27 $60.27 $60.27 $58.46 $59.32 $59.32 207,058
2015-10-26 $58.78 $60.92 $58.58 $60.38 $60.38 280,898
2015-10-23 $62.07 $62.07 $57.69 $58.87 $58.87 323,527
2015-10-22 $61.67 $62.34 $60.74 $61.33 $61.33 216,650
2015-10-21 $62.49 $62.52 $61.23 $61.33 $61.33 210,089
2015-10-20 $62.52 $62.93 $61.95 $62.24 $62.24 214,674
2015-10-19 $61.87 $62.80 $61.57 $62.76 $62.76 288,073
2015-10-16 $60.29 $62.07 $60.09 $62.01 $62.01 335,865
2015-10-15 $60.23 $60.46 $58.40 $60.29 $60.29 283,346
2015-10-14 $61.35 $61.76 $59.74 $60.15 $60.15 268,376
2015-10-13 $60.66 $62.53 $60.28 $61.39 $61.39 451,688
2015-10-12 $60.07 $60.67 $59.78 $59.94 $59.94 164,612
2015-10-09 $60.44 $60.45 $59.47 $60.17 $60.17 181,955
2015-10-08 $58.78 $60.98 $58.78 $60.57 $60.57 315,342
2015-10-07 $57.29 $57.86 $56.83 $57.86 $57.86 215,937
2015-10-06 $57.17 $57.83 $56.53 $57.05 $57.05 160,981
2015-10-05 $56.65 $57.65 $56.37 $57.43 $57.43 170,355
2015-10-02 $55.10 $56.18 $54.03 $56.16 $56.16 239,841
2015-10-01 $56.92 $57.15 $54.90 $55.76 $55.76 293,847
2015-09-30 $57.16 $57.31 $56.19 $57.07 $57.07 287,980
2015-09-29 $56.80 $57.21 $55.78 $56.60 $56.60 268,284
2015-09-28 $59.23 $59.27 $56.77 $56.80 $56.80 324,681
2015-09-25 $59.16 $60.21 $58.61 $59.57 $59.57 364,451
2015-09-24 $58.09 $58.99 $57.87 $58.64 $58.64 314,851
2015-09-23 $58.82 $59.31 $58.11 $58.45 $58.45 175,103
2015-09-22 $58.41 $59.52 $58.01 $58.63 $58.63 243,293
2015-09-21 $58.17 $59.28 $57.85 $58.51 $58.51 221,915
2015-09-18 $59.02 $59.47 $57.58 $57.70 $57.70 407,672
2015-09-17 $59.92 $60.47 $58.91 $59.62 $59.62 355,032
2015-09-16 $58.01 $59.95 $57.72 $59.90 $59.90 270,544
2015-09-15 $57.55 $58.12 $56.87 $57.85 $57.85 310,316
2015-09-14 $57.77 $58.18 $57.23 $57.62 $57.62 292,906
2015-09-11 $59.32 $60.14 $57.59 $57.85 $57.85 376,197
2015-09-10 $59.84 $60.38 $59.51 $59.68 $59.68 266,195
2015-09-09 $61.82 $62.14 $59.89 $60.04 $60.04 317,879
2015-09-08 $62.55 $62.55 $61.66 $61.93 $61.93 284,242
2015-09-04 $61.82 $62.80 $61.54 $61.84 $61.84 270,103
2015-09-03 $64.01 $65.78 $61.75 $62.71 $62.71 829,959
2015-09-02 $58.63 $59.65 $58.09 $58.70 $58.70 364,312
2015-09-01 $59.06 $60.25 $58.67 $58.75 $58.75 156,442
2015-08-31 $60.46 $61.32 $59.79 $59.89 $59.89 223,445
2015-08-28 $60.57 $62.63 $60.42 $61.05 $61.05 174,765
2015-08-27 $59.53 $61.40 $58.63 $60.85 $60.85 180,127
2015-08-26 $58.60 $59.14 $57.72 $59.14 $59.14 108,058

Genesco Inc (GCO) News Headlines

Recent Genesco Inc (GCO) 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.