Green Dot Corp - Class A (GDOT) Exchange: NYSE

Data as of March 28, 2024

$9.18 ($0.28) 3.15%

Green Dot Corp - Class A - Daily Information
Click for more stock information on Green Dot Corp - Class A.
Daily Information Data
Date March 28, 2024
Open $8.96
Previous Close $9.18
High $9.24
Low $8.96
Adjusted Open $8.96
Previous Adjusted Close $9.18
Adjusted High $9.24
Adjusted Low $8.96

About Green Dot Corp - Class A (GDOT)

Green Dot Corporation is a financial technology and bank holding company. It was first founded in 1999 as a prepaid debit card company that focused primarily on helping the “unbanked” and “underbanked”— those without access to traditional financial services, to be able to access their funds and pay bills more conveniently. Since its launch, the company’s tremendous growth brought about services for disbursing government benefits, a mobile wallet account, and other products and services. The company is currently listed on the New York Stock Exchange under the ticker symbol GDOT and has a market capitalization worth over $4 billion. From its founding, Green Dot Corporation has grown significantly, and today has 500 employees and operates in 36 states with about 12,000 retailers.

Historical Stock Data for Green Dot Corp - Class A (GDOT)

Date Open High Low Close Adj.Close Volume
2024-03-27 $8.96 $9.24 $8.96 $9.18 $9.18 539,373
2024-03-26 $9.12 $9.12 $8.85 $8.90 $8.90 789,185
2024-03-25 $9.00 $9.13 $8.96 $9.05 $9.05 368,629
2024-03-22 $9.20 $9.21 $8.91 $8.98 $8.98 456,637
2024-03-21 $9.03 $9.34 $8.94 $9.18 $9.18 765,592
2024-03-20 $8.71 $9.12 $8.68 $9.00 $9.00 652,322
2024-03-19 $8.76 $8.84 $8.65 $8.73 $8.73 650,033
2024-03-18 $9.13 $9.16 $8.77 $8.79 $8.79 735,566
2024-03-15 $9.01 $9.37 $9.01 $9.16 $9.16 1,687,095
2024-03-14 $8.90 $9.14 $8.77 $9.11 $9.11 1,055,602
2024-03-13 $8.97 $9.30 $8.89 $8.93 $8.93 1,015,527
2024-03-12 $9.07 $9.10 $8.73 $8.73 $8.73 941,008
2024-03-11 $8.65 $9.23 $8.65 $9.02 $9.02 598,054
2024-03-08 $8.58 $8.76 $8.48 $8.76 $8.76 973,429
2024-03-07 $8.25 $8.57 $8.24 $8.52 $8.52 1,435,227
2024-03-06 $8.10 $8.30 $8.01 $8.14 $8.14 1,149,804
2024-03-05 $8.03 $8.19 $7.98 $8.03 $8.03 690,500
2024-03-04 $8.11 $8.24 $7.89 $8.10 $8.10 1,037,000
2024-03-01 $8.23 $8.23 $7.97 $8.04 $8.04 1,142,736
2024-02-29 $8.53 $8.62 $8.16 $8.21 $8.21 1,451,723
2024-02-28 $7.83 $9.06 $7.70 $8.32 $8.32 2,011,561
2024-02-27 $8.48 $8.90 $8.44 $8.79 $8.79 1,034,923
2024-02-26 $8.35 $8.57 $8.35 $8.39 $8.39 715,001
2024-02-23 $8.20 $8.53 $8.18 $8.42 $8.42 1,061,303
2024-02-22 $8.14 $8.21 $8.07 $8.18 $8.18 1,107,391
2024-02-21 $8.30 $8.34 $8.14 $8.15 $8.15 1,102,054
2024-02-20 $8.35 $8.48 $8.32 $8.33 $8.33 789,298
2024-02-16 $8.73 $8.76 $8.48 $8.49 $8.49 657,862
2024-02-15 $8.73 $8.98 $8.71 $8.88 $8.88 722,510
2024-02-14 $8.58 $8.73 $8.51 $8.61 $8.61 549,419
2024-02-13 $8.58 $8.64 $8.39 $8.47 $8.47 664,212
2024-02-12 $8.54 $9.04 $8.54 $8.90 $8.90 702,339
2024-02-09 $8.41 $8.57 $8.28 $8.52 $8.52 1,013,760
2024-02-08 $8.45 $8.55 $8.31 $8.40 $8.40 694,749
2024-02-07 $8.64 $8.65 $8.37 $8.48 $8.48 572,162
2024-02-06 $8.38 $8.68 $8.38 $8.58 $8.58 588,199
2024-02-05 $8.65 $8.65 $8.45 $8.46 $8.46 679,931
2024-02-02 $8.90 $8.97 $8.80 $8.80 $8.80 465,025
2024-02-01 $8.98 $9.21 $8.93 $9.04 $9.04 892,664
2024-01-31 $9.28 $9.32 $8.94 $9.01 $9.01 1,116,798
2024-01-30 $9.40 $9.47 $9.30 $9.32 $9.32 382,377
2024-01-29 $9.48 $9.48 $9.27 $9.46 $9.46 645,146
2024-01-26 $9.26 $9.41 $9.25 $9.39 $9.39 329,398
2024-01-25 $9.31 $9.33 $9.08 $9.23 $9.23 343,683
2024-01-24 $9.29 $9.30 $9.00 $9.13 $9.13 451,166
2024-01-23 $9.43 $9.49 $9.19 $9.19 $9.19 417,885
2024-01-22 $8.80 $9.27 $8.80 $9.21 $9.21 670,004
2024-01-19 $8.87 $8.92 $8.56 $8.80 $8.80 581,078
2024-01-18 $8.92 $8.97 $8.68 $8.78 $8.78 604,855
2024-01-17 $8.86 $8.99 $8.68 $8.83 $8.83 605,725
2024-01-16 $8.85 $9.09 $8.79 $9.07 $9.07 598,422
2024-01-12 $9.33 $9.44 $8.99 $9.00 $9.00 387,049
2024-01-11 $9.11 $9.30 $9.03 $9.17 $9.17 403,150
2024-01-10 $9.09 $9.26 $9.04 $9.16 $9.16 723,433
2024-01-09 $8.98 $9.30 $8.93 $9.15 $9.15 501,923
2024-01-08 $8.82 $9.17 $8.71 $9.14 $9.14 436,816
2024-01-05 $8.81 $9.00 $8.74 $8.76 $8.76 415,494
2024-01-04 $9.10 $9.10 $8.85 $8.89 $8.89 434,016
2024-01-03 $9.53 $9.53 $9.07 $9.10 $9.10 524,524
2024-01-02 $9.74 $9.86 $9.53 $9.66 $9.66 584,176
2023-12-29 $10.20 $10.21 $9.89 $9.90 $9.90 397,159
2023-12-28 $10.12 $10.26 $10.12 $10.18 $10.18 246,984
2023-12-27 $10.20 $10.30 $10.10 $10.22 $10.22 273,094
2023-12-26 $10.01 $10.19 $10.01 $10.11 $10.11 377,089
2023-12-22 $10.00 $10.20 $9.96 $10.01 $10.01 338,799
2023-12-21 $9.99 $10.07 $9.79 $10.01 $10.01 358,586
2023-12-20 $9.92 $10.36 $9.88 $9.90 $9.90 694,684
2023-12-19 $9.61 $10.00 $9.59 $9.88 $9.88 947,849
2023-12-18 $9.44 $9.59 $9.36 $9.47 $9.47 780,528
2023-12-15 $9.61 $9.61 $9.23 $9.38 $9.38 2,116,448
2023-12-14 $8.89 $9.61 $8.77 $9.45 $9.45 1,438,350
2023-12-13 $8.67 $9.47 $8.55 $9.41 $9.41 1,018,771
2023-12-12 $9.07 $9.07 $8.56 $8.65 $8.65 917,643
2023-12-11 $9.15 $9.25 $9.04 $9.06 $9.06 586,431
2023-12-08 $9.19 $9.23 $9.00 $9.19 $9.19 521,496
2023-12-07 $9.11 $9.25 $9.04 $9.19 $9.19 783,305
2023-12-06 $9.24 $9.42 $9.10 $9.11 $9.11 557,988
2023-12-05 $9.01 $9.20 $8.87 $9.11 $9.11 700,520
2023-12-04 $8.54 $9.21 $8.54 $9.08 $9.08 1,027,356
2023-12-01 $7.97 $8.63 $7.95 $8.54 $8.54 751,258
2023-11-30 $7.95 $8.08 $7.81 $8.02 $8.02 981,873
2023-11-29 $8.28 $8.40 $7.93 $7.96 $7.96 727,815
2023-11-28 $8.02 $8.27 $7.98 $8.22 $8.22 567,191
2023-11-27 $8.29 $8.29 $8.04 $8.06 $8.06 552,944
2023-11-24 $8.36 $8.42 $8.21 $8.29 $8.29 312,555
2023-11-22 $8.36 $8.57 $8.33 $8.36 $8.36 414,981
2023-11-21 $8.00 $8.34 $8.00 $8.28 $8.28 686,154
2023-11-20 $8.05 $8.17 $7.83 $8.09 $8.09 580,778
2023-11-17 $8.03 $8.22 $7.96 $8.08 $8.08 833,240
2023-11-16 $8.14 $8.30 $7.79 $8.02 $8.02 710,190
2023-11-15 $8.11 $8.37 $8.10 $8.28 $8.28 769,367
2023-11-14 $8.08 $8.20 $7.77 $8.05 $8.05 1,048,217
2023-11-13 $7.62 $8.00 $7.34 $7.68 $7.68 1,437,927
2023-11-10 $9.55 $9.55 $7.30 $7.74 $7.74 2,886,289
2023-11-09 $12.14 $12.14 $11.68 $11.80 $11.80 351,602
2023-11-08 $11.92 $12.11 $11.77 $12.00 $12.00 266,548
2023-11-07 $12.02 $12.16 $11.92 $11.99 $11.99 404,922
2023-11-06 $12.18 $12.23 $12.03 $12.08 $12.08 312,660
2023-11-03 $12.14 $12.31 $12.14 $12.20 $12.20 513,820
2023-11-02 $11.48 $11.83 $11.43 $11.74 $11.74 652,719
2023-11-01 $11.17 $11.28 $10.97 $11.21 $11.21 341,995
2023-10-31 $11.02 $11.23 $11.00 $11.18 $11.18 399,298
2023-10-30 $11.06 $11.11 $10.90 $11.01 $11.01 330,506
2023-10-27 $11.14 $11.14 $10.84 $10.89 $10.89 467,070
2023-10-26 $11.34 $11.39 $11.07 $11.14 $11.14 398,196
2023-10-25 $11.95 $11.97 $11.30 $11.31 $11.31 370,006
2023-10-24 $12.19 $12.40 $12.02 $12.08 $12.08 238,171
2023-10-23 $11.92 $12.26 $11.83 $12.05 $12.05 360,191
2023-10-20 $12.00 $12.05 $11.79 $11.99 $11.99 1,149,582
2023-10-19 $12.11 $12.24 $11.93 $11.97 $11.97 423,045
2023-10-18 $12.14 $12.29 $11.95 $12.23 $12.23 1,074,892
2023-10-17 $12.03 $12.43 $12.03 $12.31 $12.31 355,514
2023-10-16 $12.00 $12.34 $11.83 $12.29 $12.29 528,972
2023-10-13 $12.55 $12.55 $11.79 $11.81 $11.81 372,832
2023-10-12 $13.14 $13.14 $12.24 $12.44 $12.44 609,074
2023-10-11 $13.15 $13.32 $13.01 $13.09 $13.09 225,571
2023-10-10 $13.07 $13.29 $13.03 $13.15 $13.15 342,714
2023-10-09 $13.21 $13.32 $12.99 $13.01 $13.01 312,269
2023-10-06 $13.22 $13.45 $13.05 $13.40 $13.40 222,841
2023-10-05 $13.30 $13.54 $13.11 $13.32 $13.32 340,051
2023-10-04 $12.99 $13.44 $12.99 $13.37 $13.37 884,452
2023-10-03 $13.59 $13.59 $12.80 $12.95 $12.95 418,302
2023-10-02 $13.83 $14.05 $13.57 $13.67 $13.67 859,018
2023-09-29 $13.97 $14.10 $13.83 $13.93 $13.93 1,055,281
2023-09-28 $13.60 $13.82 $13.40 $13.81 $13.81 1,075,364
2023-09-27 $13.69 $13.91 $13.60 $13.62 $13.62 505,848
2023-09-26 $13.32 $13.69 $13.32 $13.55 $13.55 518,390
2023-09-25 $13.37 $13.66 $13.35 $13.47 $13.47 209,978
2023-09-22 $13.69 $13.73 $13.40 $13.49 $13.49 755,855
2023-09-21 $13.66 $13.78 $13.53 $13.64 $13.64 313,488
2023-09-20 $14.22 $14.39 $13.77 $13.79 $13.79 298,718
2023-09-19 $14.24 $14.32 $13.89 $14.10 $14.10 313,540
2023-09-18 $14.53 $14.54 $14.06 $14.27 $14.27 629,303
2023-09-15 $14.46 $14.83 $14.40 $14.77 $14.77 1,523,480
2023-09-14 $13.54 $14.48 $13.54 $14.46 $14.46 488,255
2023-09-13 $13.34 $13.46 $13.05 $13.39 $13.39 470,082
2023-09-12 $13.47 $13.68 $13.36 $13.42 $13.42 378,869
2023-09-11 $13.93 $13.93 $13.27 $13.44 $13.44 469,293
2023-09-08 $14.20 $14.20 $13.76 $13.80 $13.80 219,954
2023-09-07 $14.07 $14.23 $13.88 $14.21 $14.21 425,651
2023-09-06 $14.50 $14.58 $14.20 $14.22 $14.22 252,041
2023-09-05 $14.99 $14.99 $14.41 $14.47 $14.47 404,751
2023-09-01 $15.05 $15.12 $14.90 $15.08 $15.08 339,895
2023-08-31 $14.99 $15.16 $14.77 $14.84 $14.84 326,155
2023-08-30 $14.92 $15.07 $14.91 $14.97 $14.97 186,157
2023-08-29 $14.87 $15.09 $14.81 $14.99 $14.99 185,592
2023-08-28 $14.86 $15.11 $14.79 $14.92 $14.92 258,851
2023-08-25 $14.99 $15.13 $14.90 $14.97 $14.97 138,281
2023-08-24 $15.07 $15.32 $14.76 $14.96 $14.96 253,456
2023-08-23 $15.26 $15.29 $15.12 $15.15 $15.15 179,777
2023-08-22 $15.40 $15.40 $15.18 $15.25 $15.25 185,155
2023-08-21 $15.61 $15.62 $15.28 $15.34 $15.34 164,645
2023-08-18 $15.51 $15.90 $15.51 $15.64 $15.64 229,364
2023-08-17 $15.66 $15.79 $15.55 $15.73 $15.73 354,047
2023-08-16 $15.57 $15.76 $15.52 $15.60 $15.60 350,130
2023-08-15 $15.65 $15.78 $15.52 $15.58 $15.58 229,425
2023-08-14 $15.92 $15.99 $15.51 $15.79 $15.79 559,077
2023-08-11 $15.87 $16.10 $15.87 $16.09 $16.09 320,601
2023-08-10 $16.34 $16.45 $15.85 $15.96 $15.96 345,259
2023-08-09 $16.31 $16.45 $15.98 $16.30 $16.30 297,547
2023-08-08 $15.77 $16.49 $15.65 $16.30 $16.30 835,307
2023-08-07 $16.71 $17.16 $15.89 $15.99 $15.99 511,399
2023-08-04 $18.21 $18.38 $16.34 $16.52 $16.52 737,132
2023-08-03 $19.24 $19.53 $18.90 $19.17 $19.17 380,641
2023-08-02 $19.57 $19.57 $19.08 $19.31 $19.31 199,827
2023-08-01 $19.32 $19.80 $19.32 $19.79 $19.79 182,711
2023-07-31 $19.29 $19.66 $19.29 $19.55 $19.55 260,168
2023-07-28 $19.58 $19.64 $19.27 $19.30 $19.30 165,434
2023-07-27 $20.00 $20.08 $19.03 $19.18 $19.18 238,108
2023-07-26 $20.12 $20.30 $19.74 $19.89 $19.89 235,949
2023-07-25 $20.45 $20.69 $20.19 $20.25 $20.25 183,564
2023-07-24 $20.24 $20.57 $20.08 $20.40 $20.40 275,692
2023-07-21 $20.74 $20.74 $19.97 $20.32 $20.32 182,098
2023-07-20 $20.80 $20.89 $20.41 $20.57 $20.57 257,254
2023-07-19 $21.13 $21.37 $20.55 $20.73 $20.73 435,643
2023-07-18 $20.20 $20.95 $20.20 $20.87 $20.87 299,976
2023-07-17 $19.34 $20.29 $19.29 $20.09 $20.09 434,869
2023-07-14 $19.56 $19.56 $19.14 $19.41 $19.41 131,716
2023-07-13 $19.21 $19.57 $19.15 $19.52 $19.52 140,679
2023-07-12 $19.06 $19.31 $18.90 $19.15 $19.15 299,185
2023-07-11 $18.75 $18.87 $18.62 $18.76 $18.76 228,190
2023-07-10 $18.32 $18.72 $18.28 $18.71 $18.71 141,229
2023-07-07 $17.98 $18.72 $17.98 $18.39 $18.39 239,084
2023-07-06 $17.96 $18.16 $17.78 $18.00 $18.00 226,792
2023-07-05 $18.96 $18.96 $18.30 $18.31 $18.31 225,712
2023-07-03 $18.66 $19.18 $18.66 $19.13 $19.13 103,728
2023-06-30 $18.94 $18.94 $18.51 $18.74 $18.74 223,127
2023-06-29 $18.84 $19.12 $18.70 $18.72 $18.72 183,289
2023-06-28 $18.35 $18.64 $18.13 $18.61 $18.61 174,166
2023-06-27 $18.07 $18.42 $18.07 $18.28 $18.28 122,619
2023-06-26 $18.08 $18.50 $17.98 $18.03 $18.03 234,452
2023-06-23 $18.18 $18.45 $18.05 $18.16 $18.16 362,200
2023-06-22 $18.52 $18.80 $18.22 $18.59 $18.59 221,902
2023-06-21 $19.51 $19.69 $18.64 $18.70 $18.70 314,781
2023-06-20 $19.46 $19.75 $19.34 $19.66 $19.66 275,282
2023-06-16 $19.93 $19.93 $19.10 $19.44 $19.44 859,576
2023-06-15 $19.12 $19.76 $19.11 $19.69 $19.69 356,775
2023-06-14 $19.26 $19.44 $18.84 $19.31 $19.31 365,932
2023-06-13 $19.30 $19.50 $19.12 $19.24 $19.24 299,985
2023-06-12 $19.17 $19.47 $19.00 $19.27 $19.27 218,386
2023-06-09 $19.25 $19.29 $19.05 $19.15 $19.15 312,587
2023-06-08 $19.37 $19.41 $19.07 $19.29 $19.29 253,442
2023-06-07 $19.19 $19.55 $19.16 $19.35 $19.35 336,617
2023-06-06 $18.38 $19.18 $18.38 $19.02 $19.02 224,559
2023-06-05 $18.60 $18.72 $18.20 $18.45 $18.45 269,111
2023-06-02 $18.47 $18.93 $18.35 $18.84 $18.84 278,876
2023-06-01 $18.26 $18.54 $18.05 $18.07 $18.07 354,299
2023-05-31 $18.27 $18.56 $17.95 $18.23 $18.23 385,754
2023-05-30 $17.96 $18.40 $17.69 $18.37 $18.37 265,064
2023-05-26 $17.53 $18.00 $17.53 $17.83 $17.83 161,925
2023-05-25 $17.50 $17.57 $17.34 $17.54 $17.54 164,034
2023-05-24 $17.75 $17.77 $17.44 $17.61 $17.61 268,410
2023-05-23 $17.71 $18.07 $17.71 $17.91 $17.91 258,264
2023-05-22 $17.63 $17.95 $17.57 $17.78 $17.78 161,382
2023-05-19 $17.80 $17.88 $17.46 $17.58 $17.58 237,525
2023-05-18 $17.42 $17.80 $17.42 $17.75 $17.75 218,257
2023-05-17 $17.00 $17.53 $16.95 $17.48 $17.48 292,328
2023-05-16 $17.13 $17.24 $16.99 $17.05 $17.05 224,729
2023-05-15 $16.75 $17.37 $16.75 $17.35 $17.35 184,690
2023-05-12 $16.74 $16.81 $16.60 $16.75 $16.75 208,914
2023-05-11 $17.06 $17.06 $16.64 $16.69 $16.69 227,998
2023-05-10 $17.52 $17.62 $16.98 $17.24 $17.24 246,547
2023-05-09 $17.31 $17.37 $17.03 $17.22 $17.22 282,233
2023-05-08 $17.82 $18.11 $16.92 $17.51 $17.51 593,123
2023-05-05 $17.96 $19.03 $17.55 $18.80 $18.80 525,296
2023-05-04 $16.22 $16.68 $16.22 $16.59 $16.59 433,904
2023-05-03 $16.31 $16.85 $16.31 $16.36 $16.36 236,193
2023-05-02 $16.77 $16.84 $16.07 $16.28 $16.28 246,283
2023-05-01 $17.17 $17.17 $16.81 $16.98 $16.98 205,450
2023-04-28 $16.67 $17.23 $16.67 $17.19 $17.19 225,204
2023-04-27 $16.73 $16.91 $16.44 $16.78 $16.78 212,367
2023-04-26 $16.52 $16.76 $16.39 $16.57 $16.57 215,236
2023-04-25 $16.95 $16.96 $16.55 $16.55 $16.55 210,753
2023-04-24 $17.21 $17.46 $16.93 $17.16 $17.16 204,324
2023-04-21 $17.20 $17.57 $17.04 $17.37 $17.37 215,147
2023-04-20 $16.88 $17.16 $16.76 $17.12 $17.12 205,254
2023-04-19 $16.95 $17.17 $16.95 $17.08 $17.08 226,687
2023-04-18 $17.30 $17.30 $16.91 $17.06 $17.06 183,222
2023-04-17 $17.07 $17.45 $16.96 $17.21 $17.21 305,569
2023-04-14 $17.01 $17.28 $16.87 $17.08 $17.08 212,975
2023-04-13 $16.63 $17.11 $16.52 $16.96 $16.96 244,499
2023-04-12 $17.03 $17.14 $16.46 $16.54 $16.54 245,754
2023-04-11 $16.53 $16.85 $16.52 $16.75 $16.75 231,233
2023-04-10 $16.21 $16.58 $16.13 $16.41 $16.41 639,541
2023-04-06 $16.21 $16.39 $16.11 $16.31 $16.31 151,162
2023-04-05 $16.28 $16.30 $15.96 $16.14 $16.14 179,900
2023-04-04 $16.86 $16.95 $16.19 $16.48 $16.48 283,199
2023-04-03 $17.14 $17.15 $16.59 $16.80 $16.80 280,087
2023-03-31 $16.54 $17.21 $16.47 $17.18 $17.18 362,391
2023-03-30 $16.29 $16.44 $16.14 $16.37 $16.37 218,331
2023-03-29 $16.32 $16.32 $16.03 $16.17 $16.17 271,658
2023-03-28 $16.20 $16.40 $15.90 $16.06 $16.06 228,733
2023-03-27 $16.46 $16.53 $16.23 $16.34 $16.34 250,660
2023-03-24 $15.89 $16.15 $15.78 $16.11 $16.11 219,698
2023-03-23 $16.43 $16.67 $16.05 $16.13 $16.13 422,429
2023-03-22 $16.87 $16.91 $16.27 $16.27 $16.27 379,148
2023-03-21 $16.64 $16.79 $16.27 $16.73 $16.73 370,630
2023-03-20 $15.98 $16.35 $15.95 $16.11 $16.11 447,625
2023-03-17 $16.08 $16.20 $15.53 $15.80 $15.80 1,169,926
2023-03-16 $15.63 $16.37 $15.20 $16.35 $16.35 521,084
2023-03-15 $14.96 $15.86 $14.96 $15.84 $15.84 547,024
2023-03-14 $15.90 $16.08 $15.50 $15.64 $15.64 499,787
2023-03-13 $15.37 $15.76 $15.00 $15.17 $15.17 852,664
2023-03-10 $17.08 $17.08 $15.70 $16.01 $16.01 650,603
2023-03-09 $18.32 $18.39 $17.29 $17.35 $17.35 544,878
2023-03-08 $18.14 $18.38 $17.94 $18.35 $18.35 284,688
2023-03-07 $18.27 $18.57 $18.09 $18.13 $18.13 288,796
2023-03-06 $19.23 $19.26 $18.27 $18.32 $18.32 431,224
2023-03-03 $19.33 $19.47 $19.00 $19.26 $19.26 343,728
2023-03-02 $18.79 $19.22 $18.79 $19.16 $19.16 360,009
2023-03-01 $18.80 $19.03 $18.72 $19.01 $19.01 358,487
2023-02-28 $18.12 $19.24 $18.12 $18.93 $18.93 685,628
2023-02-27 $17.79 $18.40 $17.67 $18.11 $18.11 499,699
2023-02-24 $17.75 $17.82 $17.03 $17.69 $17.69 788,249
2023-02-23 $17.85 $18.02 $17.31 $17.78 $17.78 295,917
2023-02-22 $17.64 $17.95 $17.60 $17.75 $17.75 353,024
2023-02-21 $17.99 $18.06 $17.57 $17.63 $17.63 272,761
2023-02-17 $18.52 $18.56 $18.16 $18.32 $18.32 269,925
2023-02-16 $18.20 $18.82 $18.01 $18.56 $18.56 479,971
2023-02-15 $18.18 $18.65 $18.18 $18.55 $18.55 226,579
2023-02-14 $18.15 $18.42 $17.94 $18.36 $18.36 243,257
2023-02-13 $17.96 $18.31 $17.71 $18.30 $18.30 169,993
2023-02-10 $17.90 $18.07 $17.83 $17.98 $17.98 234,053
2023-02-09 $18.92 $18.99 $17.98 $18.05 $18.05 269,598
2023-02-08 $18.77 $18.91 $18.53 $18.68 $18.68 268,041
2023-02-07 $18.68 $19.08 $18.54 $18.95 $18.95 212,301
2023-02-06 $19.11 $19.21 $18.76 $18.83 $18.83 257,617
2023-02-03 $19.19 $19.54 $19.14 $19.38 $19.38 281,263
2023-02-02 $18.91 $19.64 $18.91 $19.52 $19.52 336,512
2023-02-01 $17.95 $18.81 $17.82 $18.62 $18.62 511,383
2023-01-31 $17.95 $18.15 $17.84 $18.08 $18.08 290,580
2023-01-30 $17.89 $18.19 $17.82 $17.86 $17.86 193,322
2023-01-27 $17.59 $18.29 $17.52 $18.16 $18.16 251,306
2023-01-26 $17.90 $18.04 $17.39 $17.59 $17.59 332,294
2023-01-25 $17.09 $17.79 $17.05 $17.78 $17.78 292,619
2023-01-24 $17.00 $17.36 $17.00 $17.26 $17.26 210,413
2023-01-23 $17.08 $17.37 $17.00 $17.26 $17.26 282,055
2023-01-20 $16.84 $17.20 $16.80 $16.99 $16.99 517,402
2023-01-19 $16.84 $17.01 $16.66 $16.73 $16.73 266,648
2023-01-18 $17.54 $17.78 $16.98 $17.01 $17.01 235,741
2023-01-17 $17.52 $17.72 $17.34 $17.45 $17.45 286,629
2023-01-13 $17.62 $17.77 $17.42 $17.54 $17.54 302,640
2023-01-12 $17.80 $18.02 $17.51 $17.88 $17.88 209,204
2023-01-11 $17.39 $17.80 $17.39 $17.68 $17.68 332,378
2023-01-10 $17.00 $17.50 $16.84 $17.41 $17.41 258,172
2023-01-09 $17.40 $17.47 $16.89 $16.95 $16.95 587,515
2023-01-06 $16.60 $17.16 $16.46 $17.15 $17.15 365,568
2023-01-05 $16.42 $16.67 $16.04 $16.44 $16.44 625,553
2023-01-04 $16.03 $16.76 $15.92 $16.70 $16.70 462,018
2023-01-03 $16.07 $16.39 $15.72 $15.75 $15.75 493,699
2022-12-30 $15.56 $15.86 $15.54 $15.82 $15.82 284,225
2022-12-29 $15.23 $15.86 $15.23 $15.81 $15.81 358,429
2022-12-28 $15.39 $15.48 $15.03 $15.11 $15.11 301,091
2022-12-27 $15.95 $15.95 $15.35 $15.38 $15.38 480,216
2022-12-23 $15.65 $16.06 $15.58 $16.00 $16.00 422,130
2022-12-22 $15.76 $15.76 $15.34 $15.61 $15.61 386,119
2022-12-21 $16.20 $16.27 $15.88 $16.01 $16.01 247,336
2022-12-20 $15.93 $16.30 $15.85 $16.17 $16.17 374,883
2022-12-19 $16.72 $16.73 $15.91 $16.03 $16.03 424,377
2022-12-16 $17.22 $17.38 $16.47 $16.67 $16.67 1,151,060
2022-12-15 $18.04 $18.16 $17.22 $17.37 $17.37 672,139
2022-12-14 $18.58 $18.79 $18.06 $18.28 $18.28 363,450
2022-12-13 $19.27 $19.45 $18.50 $18.59 $18.59 493,982
2022-12-12 $18.11 $18.61 $17.95 $18.44 $18.44 273,977
2022-12-09 $18.11 $18.42 $18.06 $18.17 $18.17 295,117
2022-12-08 $18.57 $18.74 $18.14 $18.30 $18.30 439,227
2022-12-07 $18.45 $18.61 $18.15 $18.34 $18.34 216,138
2022-12-06 $19.05 $19.05 $18.18 $18.60 $18.60 424,923
2022-12-05 $20.00 $20.13 $19.00 $19.18 $19.18 713,017
2022-12-02 $19.97 $20.21 $19.79 $20.14 $20.14 463,938
2022-12-01 $20.34 $20.57 $20.13 $20.29 $20.29 298,540
2022-11-30 $19.75 $20.39 $19.31 $20.38 $20.38 469,780
2022-11-29 $19.16 $19.85 $19.12 $19.72 $19.72 324,252
2022-11-28 $19.79 $19.89 $19.19 $19.20 $19.20 339,349
2022-11-25 $19.68 $20.07 $19.65 $19.96 $19.96 237,236
2022-11-23 $19.08 $19.76 $18.88 $19.69 $19.69 346,413
2022-11-22 $18.42 $19.08 $18.04 $19.04 $19.04 416,525
2022-11-21 $18.50 $18.56 $18.09 $18.22 $18.22 271,748
2022-11-18 $19.29 $19.39 $18.49 $18.54 $18.54 1,032,199
2022-11-17 $18.61 $18.96 $18.36 $18.96 $18.96 347,239
2022-11-16 $19.59 $19.63 $18.90 $19.03 $19.03 437,866
2022-11-15 $19.42 $19.82 $19.27 $19.78 $19.78 1,197,905
2022-11-14 $19.00 $19.35 $18.74 $19.03 $19.03 628,656
2022-11-11 $17.69 $19.53 $17.69 $19.39 $19.39 873,407
2022-11-10 $19.32 $19.99 $17.09 $17.69 $17.69 1,086,225
2022-11-09 $18.13 $18.38 $17.93 $18.05 $18.05 517,055
2022-11-08 $18.11 $18.85 $18.03 $18.26 $18.26 772,068
2022-11-07 $17.87 $18.20 $17.53 $18.10 $18.10 386,089
2022-11-04 $17.31 $17.72 $16.93 $17.57 $17.57 477,848
2022-11-03 $18.36 $18.36 $17.11 $17.11 $17.11 545,833
2022-11-02 $19.46 $19.71 $18.63 $18.65 $18.65 748,905
2022-11-01 $19.39 $19.83 $19.14 $19.54 $19.54 589,277
2022-10-31 $19.31 $19.49 $18.73 $19.03 $19.03 478,853
2022-10-28 $19.09 $19.50 $19.00 $19.45 $19.45 553,889
2022-10-27 $19.22 $19.58 $19.01 $19.08 $19.08 326,769
2022-10-26 $18.83 $19.22 $18.71 $19.00 $19.00 509,405
2022-10-25 $18.04 $18.87 $18.04 $18.76 $18.76 549,940
2022-10-24 $18.06 $18.23 $17.60 $18.00 $18.00 416,066
2022-10-21 $17.82 $18.04 $17.51 $17.97 $17.97 397,182
2022-10-20 $17.87 $18.26 $17.59 $17.81 $17.81 480,210
2022-10-19 $18.68 $18.68 $17.80 $17.84 $17.84 579,015
2022-10-18 $19.89 $20.36 $18.58 $18.85 $18.85 632,539
2022-10-17 $17.52 $19.62 $17.50 $19.29 $19.29 989,897
2022-10-14 $20.17 $20.48 $19.47 $19.52 $19.52 320,022
2022-10-13 $18.83 $20.14 $18.63 $19.99 $19.99 383,576
2022-10-12 $19.41 $19.55 $19.06 $19.31 $19.31 535,957
2022-10-11 $19.08 $19.87 $18.82 $19.38 $19.38 489,232
2022-10-10 $19.61 $19.61 $18.98 $19.16 $19.16 389,648
2022-10-07 $19.71 $19.91 $19.43 $19.54 $19.54 456,095
2022-10-06 $19.92 $20.35 $19.83 $19.95 $19.95 322,130
2022-10-05 $20.01 $20.26 $19.66 $20.00 $20.00 401,879
2022-10-04 $19.91 $20.54 $19.78 $20.44 $20.44 509,194
2022-10-03 $19.39 $19.47 $18.97 $19.35 $19.35 464,695
2022-09-30 $19.34 $19.83 $18.96 $18.98 $18.98 625,517
2022-09-29 $18.65 $19.37 $18.58 $19.35 $19.35 527,426
2022-09-28 $18.38 $19.12 $18.38 $19.01 $19.01 529,238
2022-09-27 $18.54 $18.79 $18.09 $18.30 $18.30 539,403
2022-09-26 $18.66 $19.06 $18.18 $18.21 $18.21 658,751
2022-09-23 $18.79 $19.12 $18.52 $18.75 $18.75 408,900
2022-09-22 $19.99 $19.99 $18.98 $19.11 $19.11 563,833
2022-09-21 $20.32 $20.63 $19.98 $20.08 $20.08 818,029
2022-09-20 $19.98 $20.36 $19.73 $20.23 $20.23 408,186
2022-09-19 $20.62 $20.81 $19.82 $20.22 $20.22 777,795
2022-09-16 $19.72 $20.90 $19.59 $20.85 $20.85 2,392,421
2022-09-15 $19.66 $20.53 $19.61 $20.12 $20.12 597,091
2022-09-14 $19.83 $19.92 $19.19 $19.77 $19.77 753,549
2022-09-13 $20.42 $20.77 $19.90 $19.96 $19.96 477,120
2022-09-12 $21.24 $21.75 $21.08 $21.16 $21.16 526,348
2022-09-09 $20.70 $21.30 $20.54 $21.21 $21.21 472,738
2022-09-08 $20.46 $20.75 $20.09 $20.40 $20.40 459,830
2022-09-07 $19.81 $20.63 $19.73 $20.62 $20.62 605,774
2022-09-06 $19.87 $20.17 $19.12 $19.77 $19.77 904,488
2022-09-02 $20.41 $20.66 $19.94 $20.01 $20.01 648,816
2022-09-01 $20.13 $20.32 $19.15 $20.04 $20.04 946,711
2022-08-31 $20.51 $20.68 $20.21 $20.29 $20.29 601,562
2022-08-30 $20.60 $20.64 $20.25 $20.36 $20.36 359,233
2022-08-29 $20.83 $20.97 $20.50 $20.52 $20.52 518,334
2022-08-26 $21.41 $21.63 $21.00 $21.10 $21.10 617,790
2022-08-25 $20.80 $21.57 $20.65 $21.52 $21.52 732,528
2022-08-24 $20.90 $21.05 $20.65 $20.68 $20.68 309,765
2022-08-23 $21.49 $21.64 $20.89 $20.91 $20.91 402,759
2022-08-22 $21.63 $21.74 $21.17 $21.45 $21.45 430,650
2022-08-19 $22.48 $22.49 $21.92 $22.00 $22.00 430,748
2022-08-18 $22.59 $22.93 $22.51 $22.60 $22.60 306,813
2022-08-17 $22.90 $22.98 $22.43 $22.71 $22.71 487,086
2022-08-16 $23.21 $23.68 $22.74 $23.35 $23.35 613,437
2022-08-15 $22.48 $23.50 $22.31 $23.39 $23.39 504,438
2022-08-12 $23.81 $24.12 $23.59 $23.63 $23.63 358,821
2022-08-11 $24.00 $24.30 $23.40 $23.54 $23.54 605,025
2022-08-10 $24.07 $24.68 $23.69 $23.72 $23.72 697,725
2022-08-09 $24.38 $24.38 $23.27 $23.47 $23.47 532,122
2022-08-08 $24.69 $26.08 $24.31 $24.40 $24.40 920,274
2022-08-05 $25.51 $25.88 $23.26 $24.52 $24.52 1,492,900
2022-08-04 $28.75 $28.91 $28.27 $28.30 $28.30 328,988
2022-08-03 $27.82 $28.62 $27.82 $28.60 $28.60 263,461
2022-08-02 $27.37 $28.15 $27.37 $27.65 $27.65 217,086
2022-08-01 $27.74 $28.18 $27.13 $27.69 $27.69 420,587
2022-07-29 $27.91 $28.37 $27.62 $28.10 $28.10 411,804
2022-07-28 $26.98 $27.97 $26.82 $27.85 $27.85 423,097
2022-07-27 $26.28 $27.05 $26.23 $27.04 $27.04 407,673
2022-07-26 $26.27 $26.27 $25.74 $25.93 $25.93 363,087
2022-07-25 $26.72 $26.72 $26.25 $26.39 $26.39 328,093
2022-07-22 $27.26 $27.33 $26.28 $26.61 $26.61 291,149
2022-07-21 $26.74 $27.18 $26.39 $27.11 $27.11 287,528
2022-07-20 $26.40 $26.99 $26.11 $26.95 $26.95 316,299
2022-07-19 $26.10 $26.96 $25.92 $26.78 $26.78 376,396
2022-07-18 $25.69 $26.34 $25.36 $25.53 $25.53 464,470
2022-07-15 $24.88 $25.52 $24.66 $25.18 $25.18 366,284
2022-07-14 $24.34 $24.65 $23.80 $24.32 $24.32 426,480
2022-07-13 $25.17 $25.29 $24.50 $24.76 $24.76 448,097
2022-07-12 $25.41 $26.10 $25.41 $25.75 $25.75 281,107
2022-07-11 $25.37 $25.60 $25.07 $25.56 $25.56 234,121
2022-07-08 $25.66 $26.01 $25.21 $25.71 $25.71 374,954
2022-07-07 $25.74 $26.30 $25.55 $25.78 $25.78 395,583
2022-07-06 $25.79 $25.95 $25.31 $25.62 $25.62 284,014
2022-07-05 $25.29 $26.03 $24.97 $26.03 $26.03 420,353
2022-07-01 $25.05 $25.96 $25.00 $25.87 $25.87 397,721
2022-06-30 $25.15 $25.61 $24.60 $25.11 $25.11 380,955
2022-06-29 $26.06 $26.06 $25.26 $25.56 $25.56 304,476
2022-06-28 $26.93 $27.16 $26.04 $26.12 $26.12 416,656
2022-06-27 $26.52 $26.91 $25.68 $26.68 $26.68 469,725
2022-06-24 $25.09 $26.42 $25.09 $26.42 $26.42 1,379,376
2022-06-23 $24.21 $24.63 $23.98 $24.62 $24.62 543,691
2022-06-22 $23.07 $24.29 $23.07 $24.03 $24.03 758,940
2022-06-21 $23.76 $24.15 $23.46 $23.58 $23.58 751,145
2022-06-17 $22.72 $23.41 $22.47 $23.15 $23.15 1,333,011
2022-06-16 $23.90 $24.01 $22.27 $22.55 $22.55 791,683
2022-06-15 $25.16 $25.16 $23.76 $24.47 $24.47 914,876
2022-06-14 $25.39 $25.68 $24.29 $24.76 $24.76 616,600
2022-06-13 $26.05 $26.36 $25.17 $25.36 $25.36 447,273
2022-06-10 $27.50 $28.28 $26.91 $27.07 $27.07 311,671
2022-06-09 $28.97 $28.97 $28.03 $28.05 $28.05 460,313
2022-06-08 $28.79 $29.19 $28.50 $29.16 $29.16 314,557
2022-06-07 $27.91 $29.05 $27.89 $29.01 $29.01 266,574
2022-06-06 $28.62 $28.66 $27.89 $28.36 $28.36 328,666
2022-06-03 $28.50 $28.61 $27.95 $28.35 $28.35 325,871
2022-06-02 $27.94 $28.80 $27.80 $28.77 $28.77 379,456
2022-06-01 $28.89 $29.07 $28.06 $28.19 $28.19 395,590
2022-05-31 $29.62 $29.86 $28.67 $28.84 $28.84 415,264
2022-05-27 $29.35 $30.26 $29.35 $29.80 $29.80 287,726
2022-05-26 $28.99 $30.26 $28.99 $29.24 $29.24 343,594
2022-05-25 $27.38 $29.21 $27.38 $28.80 $28.80 317,232
2022-05-24 $28.40 $28.51 $27.17 $27.50 $27.50 337,316
2022-05-23 $28.48 $29.31 $27.94 $28.96 $28.96 517,727
2022-05-20 $29.89 $29.89 $27.65 $28.07 $28.07 547,805
2022-05-19 $28.23 $30.29 $28.23 $29.62 $29.62 1,155,451
2022-05-18 $27.73 $29.49 $27.56 $28.75 $28.75 732,452
2022-05-17 $27.28 $28.43 $27.28 $28.22 $28.22 521,900
2022-05-16 $27.11 $27.43 $26.69 $26.76 $26.76 407,107
2022-05-13 $26.83 $27.77 $26.83 $27.44 $27.44 581,089
2022-05-12 $24.60 $26.19 $24.32 $26.16 $26.16 681,153
2022-05-11 $24.49 $25.69 $24.26 $24.79 $24.79 534,929
2022-05-10 $25.59 $25.82 $24.26 $24.53 $24.53 390,273
2022-05-09 $25.85 $26.05 $24.61 $25.09 $25.09 693,727
2022-05-06 $28.37 $28.72 $25.05 $26.33 $26.33 1,009,385
2022-05-05 $27.90 $28.33 $26.68 $27.19 $27.19 730,430
2022-05-04 $27.17 $28.67 $26.77 $28.52 $28.52 566,428
2022-05-03 $27.72 $28.09 $26.94 $27.10 $27.10 413,099
2022-05-02 $26.47 $27.62 $26.13 $27.62 $27.62 547,196
2022-04-29 $27.12 $27.63 $26.32 $26.48 $26.48 450,663
2022-04-28 $26.39 $27.65 $26.23 $27.43 $27.43 580,830
2022-04-27 $26.62 $26.84 $25.75 $26.02 $26.02 559,016
2022-04-26 $26.74 $27.01 $26.48 $26.69 $26.69 494,050
2022-04-25 $26.86 $27.39 $26.63 $27.25 $27.25 432,552
2022-04-22 $27.70 $28.06 $26.80 $26.98 $26.98 622,903
2022-04-21 $28.93 $29.32 $27.68 $27.98 $27.98 374,120
2022-04-20 $28.80 $29.05 $28.30 $28.46 $28.46 268,919
2022-04-19 $27.82 $28.87 $27.82 $28.79 $28.79 598,011
2022-04-18 $27.19 $27.91 $27.05 $27.64 $27.64 551,908
2022-04-14 $27.84 $28.18 $27.38 $27.41 $27.41 309,104
2022-04-13 $27.08 $27.95 $27.01 $27.74 $27.74 345,676
2022-04-12 $27.50 $28.01 $27.22 $27.23 $27.23 439,176
2022-04-11 $27.16 $27.50 $26.74 $27.16 $27.16 517,903
2022-04-08 $27.18 $27.40 $26.62 $27.27 $27.27 409,127
2022-04-07 $26.92 $27.40 $26.32 $27.10 $27.10 649,682
2022-04-06 $27.50 $27.50 $26.67 $27.07 $27.07 1,588,178
2022-04-05 $28.25 $28.65 $27.52 $27.72 $27.72 855,847
2022-04-04 $27.99 $28.60 $27.80 $28.24 $28.24 315,431
2022-04-01 $27.76 $28.32 $27.60 $27.82 $27.82 511,949
2022-03-31 $27.60 $28.25 $27.42 $27.48 $27.48 387,499
2022-03-30 $28.85 $28.98 $26.10 $27.68 $27.68 1,503,318
2022-03-29 $28.41 $29.37 $28.41 $29.18 $29.18 599,821
2022-03-28 $27.81 $28.22 $27.05 $27.71 $27.71 479,518
2022-03-25 $27.68 $27.99 $27.06 $27.74 $27.74 581,289
2022-03-24 $27.38 $27.78 $26.96 $27.67 $27.67 426,213
2022-03-23 $27.72 $27.96 $27.04 $27.26 $27.26 309,676
2022-03-22 $27.56 $28.56 $27.56 $28.11 $28.11 335,332
2022-03-21 $28.17 $28.38 $27.19 $27.39 $27.39 375,103
2022-03-18 $27.18 $28.56 $26.84 $28.50 $28.50 718,360
2022-03-17 $27.06 $27.79 $26.96 $27.78 $27.78 341,861
2022-03-16 $26.28 $27.51 $26.28 $27.41 $27.41 434,057
2022-03-15 $25.49 $27.10 $25.49 $25.98 $25.98 580,511
2022-03-14 $25.00 $25.91 $24.88 $25.21 $25.21 439,084
2022-03-11 $26.70 $26.70 $24.96 $25.08 $25.08 338,149
2022-03-10 $25.15 $26.38 $24.88 $26.35 $26.35 478,060
2022-03-09 $24.82 $26.16 $24.82 $25.59 $25.59 896,072
2022-03-08 $23.25 $24.99 $23.09 $24.22 $24.22 981,523
2022-03-07 $24.72 $24.98 $23.41 $23.43 $23.43 756,918
2022-03-04 $25.70 $26.00 $24.37 $24.80 $24.80 899,995
2022-03-03 $27.25 $27.31 $25.66 $25.83 $25.83 1,091,458
2022-03-02 $27.43 $27.95 $26.67 $26.98 $26.98 737,944
2022-03-01 $28.68 $29.21 $27.28 $27.47 $27.47 945,890
2022-02-28 $26.46 $28.89 $25.81 $28.65 $28.65 1,414,300
2022-02-25 $26.14 $28.57 $25.92 $26.79 $26.79 2,872,181
2022-02-24 $28.82 $29.88 $27.95 $29.75 $29.75 1,030,622
2022-02-23 $31.90 $32.00 $29.71 $29.81 $29.81 406,850
2022-02-22 $32.43 $32.51 $31.21 $31.51 $31.51 396,313
2022-02-18 $31.99 $32.88 $31.89 $32.45 $32.45 344,464
2022-02-17 $33.33 $33.75 $31.94 $32.32 $32.32 530,821
2022-02-16 $33.44 $34.20 $33.01 $33.80 $33.80 498,924
2022-02-15 $32.67 $33.78 $32.67 $33.62 $33.62 477,865
2022-02-14 $32.24 $33.10 $31.99 $32.23 $32.23 436,317
2022-02-11 $32.48 $32.97 $31.80 $32.27 $32.27 448,273
2022-02-10 $30.75 $34.33 $30.75 $32.43 $32.43 1,745,053
2022-02-09 $31.25 $31.34 $30.37 $30.81 $30.81 342,867
2022-02-08 $30.44 $30.91 $30.20 $30.82 $30.82 311,652
2022-02-07 $30.34 $31.10 $30.11 $30.50 $30.50 354,868
2022-02-04 $29.69 $30.53 $29.45 $30.34 $30.34 340,192
2022-02-03 $30.56 $31.34 $29.82 $29.95 $29.95 633,275
2022-02-02 $32.37 $32.66 $30.08 $30.94 $30.94 840,797
2022-02-01 $31.69 $32.52 $31.16 $32.41 $32.41 465,143
2022-01-31 $29.98 $31.71 $29.98 $31.71 $31.71 457,958
2022-01-28 $29.16 $30.20 $28.89 $30.18 $30.18 396,542
2022-01-27 $30.52 $30.83 $29.05 $29.28 $29.28 482,531
2022-01-26 $32.59 $32.59 $30.15 $30.35 $30.35 720,202
2022-01-25 $31.96 $32.82 $31.63 $32.17 $32.17 278,414
2022-01-24 $32.37 $32.98 $31.39 $32.89 $32.89 662,567
2022-01-21 $33.00 $33.82 $32.68 $33.01 $33.01 592,266
2022-01-20 $32.87 $34.28 $32.87 $33.21 $33.21 419,100
2022-01-19 $33.51 $33.81 $32.83 $33.09 $33.09 251,007
2022-01-18 $34.06 $34.35 $33.50 $33.54 $33.54 431,413
2022-01-14 $34.60 $35.08 $34.04 $34.63 $34.63 230,210
2022-01-13 $35.06 $35.92 $34.98 $35.10 $35.10 167,196
2022-01-12 $35.75 $36.05 $35.04 $35.06 $35.06 334,204
2022-01-11 $34.94 $35.68 $34.05 $35.33 $35.33 296,816
2022-01-10 $35.83 $36.06 $34.22 $35.08 $35.08 421,604
2022-01-07 $35.66 $36.28 $35.65 $36.03 $36.03 271,615
2022-01-06 $36.49 $36.95 $35.63 $35.91 $35.91 270,649
2022-01-05 $37.50 $38.14 $36.31 $36.46 $36.46 318,764
2022-01-04 $37.34 $37.77 $36.90 $37.47 $37.47 430,131
2022-01-03 $36.32 $37.08 $36.19 $37.08 $37.08 399,866
2021-12-31 $35.81 $36.70 $35.81 $36.24 $36.24 277,377
2021-12-30 $35.61 $36.14 $35.61 $35.89 $35.89 533,094
2021-12-29 $35.70 $36.01 $35.47 $35.62 $35.62 437,775
2021-12-28 $35.57 $36.14 $35.14 $35.46 $35.46 580,509
2021-12-27 $35.77 $36.28 $35.54 $35.79 $35.79 353,728
2021-12-23 $35.39 $36.24 $35.39 $35.81 $35.81 432,723
2021-12-22 $35.21 $35.62 $35.02 $35.40 $35.40 674,676
2021-12-21 $34.45 $35.71 $34.31 $35.20 $35.20 394,167
2021-12-20 $34.74 $34.90 $33.26 $34.20 $34.20 559,793
2021-12-17 $35.19 $36.24 $35.01 $35.55 $35.55 2,869,152
2021-12-16 $35.82 $35.97 $34.88 $35.21 $35.21 720,882
2021-12-15 $35.24 $35.88 $34.84 $35.37 $35.37 1,054,516
2021-12-14 $34.66 $35.79 $34.58 $35.17 $35.17 606,300
2021-12-13 $35.02 $35.56 $34.29 $34.82 $34.82 332,594
2021-12-10 $36.44 $36.85 $35.39 $35.48 $35.48 311,370
2021-12-09 $36.71 $37.06 $36.22 $36.34 $36.34 301,030
2021-12-08 $36.16 $37.34 $35.99 $36.84 $36.84 694,238
2021-12-07 $36.52 $37.33 $36.22 $36.25 $36.25 546,717
2021-12-06 $34.90 $36.29 $34.50 $35.62 $35.62 545,820
2021-12-03 $35.02 $35.28 $33.57 $34.46 $34.46 429,268
2021-12-02 $34.36 $34.92 $33.68 $34.74 $34.74 662,679
2021-12-01 $36.67 $36.81 $34.36 $34.38 $34.38 541,069
2021-11-30 $36.68 $37.09 $35.84 $35.90 $35.90 670,370
2021-11-29 $38.69 $39.02 $36.76 $37.05 $37.05 361,107
2021-11-26 $38.33 $38.67 $37.91 $38.50 $38.50 208,425
2021-11-24 $39.17 $40.14 $39.17 $39.67 $39.67 243,365
2021-11-23 $39.20 $40.09 $39.20 $39.61 $39.61 997,834
2021-11-22 $39.95 $40.61 $39.04 $39.24 $39.24 297,281
2021-11-19 $41.30 $41.77 $39.81 $39.94 $39.94 445,927
2021-11-18 $42.81 $42.81 $41.60 $41.75 $41.75 256,574
2021-11-17 $43.74 $43.87 $42.06 $42.75 $42.75 269,471
2021-11-16 $43.95 $44.33 $43.38 $44.01 $44.01 277,255
2021-11-15 $43.73 $44.50 $43.61 $43.95 $43.95 326,817
2021-11-12 $44.30 $44.31 $43.26 $43.44 $43.44 213,613
2021-11-11 $44.65 $44.85 $43.44 $43.89 $43.89 178,909
2021-11-10 $43.96 $45.43 $43.71 $44.75 $44.75 284,864
2021-11-09 $43.53 $44.64 $43.47 $44.00 $44.00 361,076
2021-11-08 $43.92 $43.92 $42.55 $43.44 $43.44 419,539
2021-11-05 $45.52 $45.85 $43.17 $44.04 $44.04 811,753
2021-11-04 $44.05 $46.27 $43.92 $44.55 $44.55 516,102
2021-11-03 $42.55 $43.93 $42.37 $43.68 $43.68 526,419
2021-11-02 $43.50 $43.65 $41.99 $42.35 $42.35 342,992
2021-11-01 $42.50 $43.56 $42.04 $43.51 $43.51 410,704
2021-10-29 $43.43 $43.69 $41.88 $42.36 $42.36 347,130
2021-10-28 $43.37 $44.10 $42.93 $43.26 $43.26 250,751
2021-10-27 $43.85 $43.85 $42.41 $43.15 $43.15 344,550
2021-10-26 $44.65 $44.72 $43.89 $44.23 $44.23 255,500
2021-10-25 $44.24 $44.54 $43.79 $44.31 $44.31 135,291
2021-10-22 $43.59 $44.69 $43.55 $44.30 $44.30 166,131
2021-10-21 $44.69 $45.03 $43.50 $43.75 $43.75 223,487
2021-10-20 $44.18 $45.06 $43.61 $44.72 $44.72 148,033
2021-10-19 $43.82 $44.34 $43.15 $44.24 $44.24 276,555
2021-10-18 $44.72 $45.04 $43.51 $43.57 $43.57 262,306
2021-10-15 $45.97 $46.07 $45.15 $45.23 $45.23 267,590
2021-10-14 $45.16 $45.67 $44.96 $45.13 $45.13 166,039
2021-10-13 $45.05 $45.12 $44.10 $44.67 $44.67 256,120
2021-10-12 $44.27 $45.42 $44.23 $44.93 $44.93 258,579
2021-10-11 $47.29 $47.52 $43.97 $43.99 $43.99 410,137
2021-10-08 $47.86 $48.19 $47.38 $47.54 $47.54 194,996
2021-10-07 $47.00 $48.35 $46.79 $48.04 $48.04 265,954
2021-10-06 $46.50 $47.17 $45.99 $46.64 $46.64 301,959
2021-10-05 $50.41 $50.50 $47.29 $47.30 $47.30 498,032
2021-10-04 $51.58 $51.88 $50.94 $51.22 $51.22 288,872
2021-10-01 $50.75 $52.13 $49.90 $51.90 $51.90 505,628
2021-09-30 $49.99 $50.85 $49.57 $50.33 $50.33 215,538
2021-09-29 $49.86 $50.45 $49.38 $49.98 $49.98 289,113
2021-09-28 $50.47 $50.73 $49.41 $49.61 $49.61 207,324
2021-09-27 $50.64 $51.11 $50.13 $50.66 $50.66 185,042
2021-09-24 $50.12 $50.69 $49.47 $50.40 $50.40 162,178
2021-09-23 $49.68 $50.60 $49.26 $50.31 $50.31 174,559
2021-09-22 $49.14 $49.42 $48.34 $49.13 $49.13 273,802
2021-09-21 $49.77 $49.77 $48.43 $48.59 $48.59 219,347
2021-09-20 $48.62 $49.55 $48.38 $49.43 $49.43 271,054
2021-09-17 $49.97 $50.00 $48.88 $49.74 $49.74 752,849
2021-09-16 $49.74 $50.22 $48.92 $49.70 $49.70 213,362
2021-09-15 $48.60 $50.17 $48.54 $49.83 $49.83 297,152
2021-09-14 $50.30 $50.45 $48.36 $48.83 $48.83 343,666
2021-09-13 $50.57 $50.57 $49.12 $50.08 $50.08 244,301
2021-09-10 $51.05 $51.23 $50.10 $50.38 $50.38 328,540
2021-09-09 $51.67 $51.71 $50.88 $51.06 $51.06 264,069
2021-09-08 $53.35 $53.35 $51.52 $51.80 $51.80 381,160
2021-09-07 $54.75 $54.90 $53.50 $53.69 $53.69 460,472
2021-09-03 $54.23 $54.90 $53.84 $54.80 $54.80 262,341
2021-09-02 $53.36 $54.88 $53.17 $54.24 $54.24 453,169
2021-09-01 $52.50 $53.26 $52.13 $53.03 $53.03 290,602
2021-08-31 $52.00 $52.39 $51.15 $52.24 $52.24 480,560
2021-08-30 $50.95 $52.06 $50.83 $51.99 $51.99 467,853
2021-08-27 $49.15 $50.69 $49.15 $50.64 $50.64 429,997
2021-08-26 $48.42 $49.07 $47.13 $49.06 $49.06 411,848
2021-08-25 $48.54 $49.19 $48.52 $48.52 $48.52 243,147
2021-08-24 $48.73 $48.92 $48.06 $48.68 $48.68 257,000
2021-08-23 $47.87 $48.92 $47.83 $48.55 $48.55 257,377
2021-08-20 $46.74 $47.82 $46.58 $47.65 $47.65 265,136
2021-08-19 $45.44 $46.56 $45.40 $46.44 $46.44 314,192
2021-08-18 $46.24 $47.01 $45.89 $46.08 $46.08 309,109
2021-08-17 $45.18 $46.30 $44.91 $46.22 $46.22 255,344
2021-08-16 $45.77 $46.04 $44.90 $45.60 $45.60 148,735
2021-08-13 $46.06 $46.35 $45.72 $46.19 $46.19 179,217
2021-08-12 $46.15 $46.74 $45.79 $46.13 $46.13 188,594
2021-08-11 $46.39 $46.39 $45.39 $46.15 $46.15 269,580
2021-08-10 $46.28 $46.59 $45.70 $46.42 $46.42 264,935
2021-08-09 $47.77 $47.99 $46.06 $46.24 $46.24 239,056
2021-08-06 $47.04 $48.55 $47.04 $47.82 $47.82 391,552
2021-08-05 $45.82 $47.08 $45.81 $46.85 $46.85 357,324
2021-08-04 $48.06 $48.39 $44.61 $45.52 $45.52 766,530
2021-08-03 $45.90 $45.90 $43.09 $44.84 $44.84 571,820
2021-08-02 $46.17 $46.64 $45.22 $45.64 $45.64 323,559
2021-07-30 $46.67 $47.09 $45.88 $46.07 $46.07 234,825
2021-07-29 $46.47 $47.81 $46.03 $46.59 $46.59 262,761
2021-07-28 $46.39 $46.73 $46.15 $46.24 $46.24 185,367
2021-07-27 $45.67 $46.18 $45.19 $46.16 $46.16 199,817
2021-07-26 $45.99 $46.48 $45.90 $46.11 $46.11 156,345
2021-07-23 $45.65 $46.37 $45.55 $45.89 $45.89 269,550
2021-07-22 $46.21 $46.21 $45.34 $45.62 $45.62 220,966
2021-07-21 $46.05 $46.56 $45.89 $46.22 $46.22 186,896
2021-07-20 $45.23 $46.43 $45.07 $45.83 $45.83 358,901
2021-07-19 $45.39 $45.76 $44.58 $45.10 $45.10 350,898
2021-07-16 $46.35 $46.62 $45.89 $46.23 $46.23 239,601
2021-07-15 $45.45 $46.11 $45.15 $45.79 $45.79 169,757
2021-07-14 $46.05 $46.05 $45.25 $45.59 $45.59 250,493
2021-07-13 $46.23 $46.27 $45.59 $45.73 $45.73 367,522
2021-07-12 $46.86 $46.90 $45.93 $46.44 $46.44 352,552
2021-07-09 $46.42 $47.11 $46.16 $46.90 $46.90 324,521
2021-07-08 $45.25 $46.44 $44.96 $46.12 $46.12 289,240
2021-07-07 $46.19 $46.75 $45.39 $46.08 $46.08 290,211
2021-07-06 $47.44 $47.44 $45.81 $46.26 $46.26 288,726
2021-07-02 $47.74 $48.30 $47.18 $47.21 $47.21 266,793
2021-07-01 $46.99 $47.60 $46.79 $47.58 $47.58 263,191
2021-06-30 $46.57 $46.93 $46.50 $46.85 $46.85 355,981
2021-06-29 $47.07 $47.48 $46.40 $46.90 $46.90 428,269
2021-06-28 $48.19 $48.26 $46.79 $47.00 $47.00 367,819
2021-06-25 $49.28 $49.50 $48.13 $48.24 $48.24 517,087
2021-06-24 $48.80 $50.53 $48.30 $49.01 $49.01 682,715
2021-06-23 $49.45 $49.85 $48.60 $48.61 $48.61 611,851
2021-06-22 $48.96 $49.64 $48.11 $49.39 $49.39 313,012
2021-06-21 $49.31 $49.79 $47.65 $49.17 $49.17 455,746
2021-06-18 $49.19 $50.10 $49.15 $49.20 $49.20 741,295
2021-06-17 $48.70 $49.56 $48.05 $49.49 $49.49 487,875
2021-06-16 $48.84 $49.07 $48.26 $48.67 $48.67 586,374
2021-06-15 $47.07 $48.76 $47.07 $48.64 $48.64 782,103
2021-06-14 $45.65 $47.30 $45.19 $47.12 $47.12 967,498
2021-06-11 $44.54 $45.77 $44.06 $45.73 $45.73 511,732
2021-06-10 $44.58 $44.74 $44.10 $44.44 $44.44 559,453
2021-06-09 $43.92 $44.28 $43.38 $44.11 $44.11 621,581
2021-06-08 $41.99 $44.06 $41.96 $43.76 $43.76 607,973
2021-06-07 $41.48 $41.69 $41.25 $41.65 $41.65 361,202
2021-06-04 $41.31 $41.89 $41.17 $41.54 $41.54 360,333
2021-06-03 $40.93 $41.66 $40.45 $41.31 $41.31 315,898
2021-06-02 $40.09 $41.06 $40.02 $41.04 $41.04 477,875
2021-06-01 $40.86 $40.92 $39.88 $40.01 $40.01 400,474
2021-05-28 $40.25 $40.71 $40.13 $40.59 $40.59 307,448
2021-05-27 $40.33 $40.48 $40.10 $40.23 $40.23 339,171
2021-05-26 $39.80 $40.17 $39.66 $40.07 $40.07 379,198
2021-05-25 $40.25 $40.60 $39.57 $39.64 $39.64 519,507
2021-05-24 $40.64 $40.96 $40.05 $40.13 $40.13 287,984
2021-05-21 $41.65 $41.83 $40.32 $40.50 $40.50 426,643
2021-05-20 $40.80 $41.34 $40.01 $41.30 $41.30 470,162
2021-05-19 $39.15 $40.81 $38.95 $40.80 $40.80 695,348
2021-05-18 $40.49 $40.75 $39.64 $39.68 $39.68 829,797
2021-05-17 $40.11 $40.63 $39.42 $40.45 $40.45 371,884
2021-05-14 $40.51 $41.34 $40.32 $40.71 $40.71 534,777
2021-05-13 $40.68 $41.68 $39.55 $39.80 $39.80 581,960
2021-05-12 $41.56 $42.07 $40.10 $40.33 $40.33 892,354
2021-05-11 $41.63 $42.51 $41.41 $42.02 $42.02 626,884
2021-05-10 $44.89 $44.89 $42.57 $42.72 $42.72 486,364
2021-05-07 $44.48 $45.66 $44.33 $44.79 $44.79 846,849
2021-05-06 $45.12 $46.05 $42.56 $44.51 $44.51 960,905
2021-05-05 $45.10 $45.75 $44.86 $45.29 $45.29 493,562
2021-05-04 $45.15 $45.38 $44.07 $44.92 $44.92 569,274
2021-05-03 $46.08 $47.37 $45.74 $45.78 $45.78 714,632
2021-04-30 $46.06 $46.73 $45.69 $45.76 $45.76 680,774
2021-04-29 $45.43 $48.56 $45.25 $46.83 $46.83 1,285,326
2021-04-28 $44.96 $45.36 $44.72 $45.11 $45.11 366,781
2021-04-27 $45.13 $45.33 $44.41 $45.11 $45.11 390,170
2021-04-26 $44.93 $45.61 $44.81 $44.89 $44.89 540,432
2021-04-23 $43.95 $44.91 $43.69 $44.43 $44.43 485,169
2021-04-22 $44.77 $45.03 $44.09 $44.09 $44.09 438,851
2021-04-21 $43.67 $44.79 $43.25 $44.55 $44.55 1,007,722
2021-04-20 $44.43 $44.71 $43.36 $43.97 $43.97 380,867
2021-04-19 $46.53 $46.91 $44.58 $44.70 $44.70 353,695
2021-04-16 $46.62 $46.96 $45.63 $46.76 $46.76 454,696
2021-04-15 $45.82 $46.30 $45.20 $46.13 $46.13 258,294
2021-04-14 $45.98 $46.61 $45.32 $45.44 $45.44 215,730
2021-04-13 $45.90 $46.09 $45.12 $45.87 $45.87 258,420
2021-04-12 $47.11 $47.12 $45.95 $46.15 $46.15 323,183
2021-04-09 $45.99 $47.03 $45.74 $46.81 $46.81 314,975
2021-04-08 $47.30 $47.35 $46.09 $46.18 $46.18 449,357
2021-04-07 $47.69 $47.92 $46.89 $47.02 $47.02 231,560
2021-04-06 $48.08 $48.20 $47.46 $47.49 $47.49 244,852
2021-04-05 $47.74 $48.28 $46.63 $48.21 $48.21 389,151
2021-04-01 $46.30 $47.39 $46.11 $46.99 $46.99 487,407
2021-03-31 $46.24 $46.58 $45.40 $45.79 $45.79 825,207
2021-03-30 $45.78 $46.40 $44.80 $45.86 $45.86 541,265
2021-03-29 $46.45 $47.03 $45.30 $45.92 $45.92 377,072
2021-03-26 $46.63 $47.23 $45.74 $47.00 $47.00 365,802
2021-03-25 $46.82 $47.61 $45.24 $46.58 $46.58 520,915
2021-03-24 $49.82 $50.90 $47.27 $47.34 $47.34 625,811
2021-03-23 $48.90 $50.00 $48.90 $49.62 $49.62 476,629
2021-03-22 $49.54 $49.80 $48.61 $49.10 $49.10 464,163
2021-03-19 $49.91 $50.63 $49.31 $49.84 $49.84 804,275
2021-03-18 $50.63 $51.27 $49.67 $50.05 $50.05 392,335
2021-03-17 $50.14 $51.22 $49.84 $51.10 $51.10 470,402
2021-03-16 $51.94 $52.11 $49.81 $50.47 $50.47 363,251
2021-03-15 $51.38 $52.60 $50.97 $51.90 $51.90 435,486
2021-03-12 $51.40 $52.92 $50.91 $51.61 $51.61 438,477
2021-03-11 $50.75 $52.08 $50.74 $51.71 $51.71 564,232
2021-03-10 $50.13 $50.80 $49.60 $50.19 $50.19 396,653
2021-03-09 $48.55 $50.57 $48.41 $49.79 $49.79 903,936
2021-03-08 $46.89 $49.16 $46.89 $47.43 $47.43 594,278
2021-03-05 $46.58 $47.15 $43.93 $46.66 $46.66 648,247
2021-03-04 $45.85 $47.14 $44.18 $45.78 $45.78 780,168
2021-03-03 $47.50 $48.04 $46.44 $46.46 $46.46 483,764
2021-03-02 $48.72 $49.05 $47.56 $47.60 $47.60 335,690
2021-03-01 $48.33 $49.46 $48.33 $48.93 $48.93 576,694
2021-02-26 $47.89 $48.33 $45.95 $47.26 $47.26 779,483
2021-02-25 $50.89 $51.31 $47.54 $47.58 $47.58 871,329
2021-02-24 $49.57 $52.22 $49.27 $51.46 $51.46 991,168
2021-02-23 $49.50 $50.30 $46.03 $49.80 $49.80 1,699,910
2021-02-22 $52.25 $53.61 $51.74 $52.63 $52.63 670,227
2021-02-19 $53.04 $53.15 $52.21 $52.34 $52.34 331,165
2021-02-18 $52.70 $53.14 $51.34 $52.65 $52.65 429,520
2021-02-17 $54.23 $54.80 $52.65 $53.01 $53.01 214,946
2021-02-16 $54.51 $55.67 $54.30 $54.81 $54.81 287,160
2021-02-12 $54.53 $54.53 $53.47 $54.42 $54.42 232,620
2021-02-11 $53.83 $55.12 $53.55 $54.50 $54.50 353,852
2021-02-10 $54.84 $55.61 $53.06 $53.25 $53.25 555,472
2021-02-09 $55.53 $56.47 $54.81 $54.91 $54.91 491,147
2021-02-08 $54.15 $55.35 $54.15 $55.22 $55.22 296,508
2021-02-05 $55.88 $55.94 $53.20 $53.94 $53.94 305,403
2021-02-04 $55.09 $56.18 $54.88 $55.16 $55.16 532,695
2021-02-03 $55.09 $55.53 $54.09 $54.35 $54.35 400,300
2021-02-02 $53.43 $55.41 $52.67 $55.25 $55.25 431,373
2021-02-01 $51.12 $52.81 $50.34 $52.45 $52.45 430,568
2021-01-29 $51.49 $51.65 $49.62 $50.23 $50.23 543,342
2021-01-28 $51.99 $52.08 $51.11 $51.71 $51.71 573,263
2021-01-27 $50.01 $52.14 $48.06 $51.77 $51.77 1,010,418
2021-01-26 $52.46 $52.88 $50.87 $51.16 $51.16 865,156
2021-01-25 $54.50 $54.97 $51.66 $52.30 $52.30 1,103,282
2021-01-22 $56.53 $56.53 $54.04 $54.48 $54.48 659,386
2021-01-21 $57.42 $57.51 $56.00 $56.53 $56.53 436,376
2021-01-20 $57.32 $58.00 $56.34 $57.20 $57.20 603,560
2021-01-19 $55.37 $57.84 $54.84 $57.10 $57.10 752,616
2021-01-15 $54.22 $54.86 $53.53 $54.02 $54.02 662,820
2021-01-14 $55.65 $56.89 $54.15 $54.87 $54.87 1,200,848
2021-01-13 $58.19 $58.78 $56.60 $56.68 $56.68 440,243
2021-01-12 $58.39 $58.70 $56.80 $58.40 $58.40 596,612
2021-01-11 $58.66 $59.64 $57.86 $59.22 $59.22 340,612
2021-01-08 $60.84 $61.56 $58.97 $59.61 $59.61 549,043
2021-01-07 $60.00 $61.85 $58.95 $60.27 $60.27 654,812
2021-01-06 $56.19 $61.17 $55.80 $59.66 $59.66 1,310,668
2021-01-05 $55.50 $56.73 $55.27 $55.49 $55.49 515,560
2021-01-04 $56.62 $57.44 $54.66 $55.90 $55.90 1,025,004
2020-12-31 $53.25 $55.92 $52.71 $55.80 $55.80 760,992
2020-12-30 $53.50 $54.23 $53.18 $53.47 $53.47 297,721
2020-12-29 $54.71 $55.50 $52.60 $53.19 $53.19 371,602
2020-12-28 $56.27 $56.67 $54.26 $54.71 $54.71 337,303
2020-12-24 $56.03 $56.60 $55.30 $56.05 $56.05 301,967
2020-12-23 $58.17 $58.17 $55.88 $56.15 $56.15 654,614
2020-12-22 $57.16 $59.26 $57.16 $57.99 $57.99 550,887
2020-12-21 $55.10 $57.31 $54.20 $57.15 $57.15 505,608
2020-12-18 $57.18 $59.85 $55.51 $56.15 $56.15 2,581,507
2020-12-17 $57.00 $57.50 $55.94 $56.85 $56.85 557,676
2020-12-16 $56.50 $56.89 $55.53 $56.66 $56.66 403,140
2020-12-15 $54.09 $56.35 $54.07 $56.16 $56.16 398,524
2020-12-14 $57.06 $57.31 $53.70 $53.77 $53.77 568,401
2020-12-11 $58.12 $58.30 $55.46 $56.18 $56.18 419,562
2020-12-10 $57.63 $58.62 $57.16 $58.28 $58.28 401,722
2020-12-09 $57.40 $59.00 $57.13 $57.79 $57.79 884,182
2020-12-08 $55.61 $57.85 $55.45 $56.81 $56.81 422,842
2020-12-07 $55.21 $55.85 $54.45 $55.73 $55.73 241,233
2020-12-04 $53.87 $55.51 $53.09 $55.28 $55.28 414,055
2020-12-03 $52.48 $54.16 $52.02 $53.77 $53.77 611,972
2020-12-02 $53.20 $53.79 $50.94 $52.29 $52.29 749,854
2020-12-01 $54.00 $54.25 $52.00 $53.79 $53.79 669,515
2020-11-30 $55.87 $56.09 $53.11 $53.56 $53.56 480,622
2020-11-27 $57.24 $57.78 $55.55 $56.02 $56.02 166,500
2020-11-25 $55.93 $57.44 $55.75 $56.96 $56.96 305,742
2020-11-24 $58.00 $58.09 $55.52 $55.67 $55.67 646,455
2020-11-23 $57.39 $58.39 $56.02 $57.26 $57.26 786,109
2020-11-20 $54.24 $57.93 $54.04 $56.87 $56.87 775,287
2020-11-19 $52.20 $54.74 $51.45 $54.46 $54.46 487,828
2020-11-18 $52.92 $53.81 $52.19 $52.19 $52.19 286,572
2020-11-17 $53.46 $53.66 $52.18 $52.81 $52.81 421,459
2020-11-16 $54.34 $55.42 $53.19 $53.78 $53.78 268,535
2020-11-13 $55.46 $55.76 $53.87 $54.13 $54.13 405,024
2020-11-12 $55.34 $56.45 $54.80 $55.32 $55.32 410,385
2020-11-11 $55.01 $55.93 $54.10 $55.76 $55.76 342,788
2020-11-10 $54.73 $55.69 $53.66 $54.63 $54.63 428,877
2020-11-09 $59.64 $59.64 $54.21 $54.37 $54.37 571,832
2020-11-06 $54.53 $56.20 $54.43 $55.53 $55.53 461,014
2020-11-05 $56.67 $58.44 $53.07 $54.10 $54.10 571,407
2020-11-04 $55.18 $56.61 $52.91 $55.00 $55.00 718,380
2020-11-03 $53.87 $57.80 $52.87 $55.84 $55.84 1,023,857
2020-11-02 $53.87 $55.45 $52.54 $52.78 $52.78 495,264
2020-10-30 $55.66 $55.77 $51.83 $53.32 $53.32 677,179
2020-10-29 $55.51 $56.56 $54.72 $56.08 $56.08 324,808
2020-10-28 $55.78 $56.00 $54.76 $55.50 $55.50 315,707
2020-10-27 $58.07 $58.30 $57.07 $57.33 $57.33 351,375
2020-10-26 $59.88 $59.88 $56.65 $57.75 $57.75 272,883
2020-10-23 $58.84 $59.82 $57.88 $59.78 $59.78 302,166
2020-10-22 $59.31 $59.85 $58.59 $58.68 $58.68 290,910
2020-10-21 $60.97 $61.29 $58.69 $58.97 $58.97 429,529
2020-10-20 $60.23 $61.42 $59.75 $60.41 $60.41 503,695
2020-10-19 $61.13 $62.00 $59.38 $59.80 $59.80 318,090
2020-10-16 $62.15 $62.65 $60.79 $61.05 $61.05 288,628
2020-10-15 $61.51 $62.30 $60.63 $62.17 $62.17 407,129
2020-10-14 $64.60 $64.70 $62.41 $62.49 $62.49 379,304
2020-10-13 $63.00 $64.97 $62.49 $64.60 $64.60 346,200
2020-10-12 $63.51 $64.11 $62.08 $63.42 $63.42 419,509
2020-10-09 $64.13 $64.33 $62.60 $63.34 $63.34 472,543
2020-10-08 $63.07 $64.73 $62.03 $63.88 $63.88 618,825
2020-10-07 $61.56 $62.77 $60.93 $61.50 $61.50 467,620
2020-10-06 $61.83 $63.66 $60.01 $60.71 $60.71 610,925
2020-10-05 $60.01 $63.57 $59.34 $61.51 $61.51 1,092,377
2020-10-02 $51.10 $59.86 $50.88 $59.30 $59.30 1,678,704
2020-10-01 $51.44 $52.41 $51.11 $52.33 $52.33 465,572
2020-09-30 $49.47 $51.05 $49.40 $50.61 $50.61 449,508
2020-09-29 $49.90 $50.73 $49.37 $49.98 $49.98 273,947
2020-09-28 $49.99 $50.98 $49.61 $49.99 $49.99 428,683
2020-09-25 $48.36 $49.80 $48.20 $49.42 $49.42 316,804
2020-09-24 $48.23 $49.76 $47.50 $48.40 $48.40 317,743
2020-09-23 $49.28 $50.45 $48.13 $48.38 $48.38 306,949
2020-09-22 $49.06 $49.64 $48.15 $49.58 $49.58 456,193
2020-09-21 $47.38 $48.48 $46.89 $48.48 $48.48 616,146
2020-09-18 $49.68 $50.22 $48.24 $48.79 $48.79 1,149,825
2020-09-17 $47.33 $49.54 $46.80 $49.21 $49.21 423,360
2020-09-16 $49.92 $50.60 $47.63 $48.11 $48.11 646,045
2020-09-15 $51.35 $51.37 $49.56 $49.74 $49.74 348,105
2020-09-14 $50.13 $51.02 $49.52 $50.45 $50.45 340,096
2020-09-11 $50.12 $50.49 $49.06 $49.56 $49.56 330,497
2020-09-10 $50.57 $51.65 $49.21 $49.43 $49.43 312,186
2020-09-09 $49.70 $50.94 $49.36 $50.51 $50.51 314,243
2020-09-08 $49.44 $50.61 $48.50 $48.94 $48.94 517,047
2020-09-04 $53.00 $53.21 $49.24 $50.69 $50.69 372,064
2020-09-03 $54.56 $54.56 $50.92 $52.33 $52.33 435,632
2020-09-02 $55.03 $55.53 $53.80 $54.96 $54.96 388,288
2020-09-01 $52.04 $55.70 $51.59 $55.02 $55.02 751,075
2020-08-31 $54.08 $54.08 $52.06 $52.06 $52.06 590,421
2020-08-28 $54.14 $54.43 $53.64 $53.74 $53.74 348,755
2020-08-27 $53.00 $53.94 $52.61 $53.70 $53.70 375,289
2020-08-26 $53.54 $53.87 $52.04 $52.53 $52.53 393,939
2020-08-25 $53.75 $53.89 $53.29 $53.53 $53.53 278,569
2020-08-24 $53.65 $53.90 $53.07 $53.74 $53.74 354,680
2020-08-21 $51.85 $53.49 $51.85 $52.97 $52.97 346,307
2020-08-20 $51.38 $52.67 $51.38 $52.17 $52.17 263,392
2020-08-19 $53.04 $53.28 $51.91 $52.12 $52.12 290,155
2020-08-18 $54.45 $54.72 $53.04 $53.18 $53.18 363,165
2020-08-17 $52.52 $54.52 $51.76 $54.30 $54.30 493,749
2020-08-14 $51.79 $52.68 $51.49 $52.29 $52.29 281,250
2020-08-13 $51.00 $53.27 $51.00 $52.38 $52.38 388,370
2020-08-12 $50.88 $51.78 $50.64 $51.13 $51.13 444,353
2020-08-11 $51.87 $52.32 $50.02 $50.28 $50.28 492,317
2020-08-10 $52.92 $53.40 $50.28 $51.44 $51.44 694,262
2020-08-07 $54.73 $54.73 $51.61 $52.72 $52.72 608,478
2020-08-06 $56.02 $56.81 $54.93 $55.19 $55.19 399,600
2020-08-05 $54.77 $56.92 $52.91 $55.71 $55.71 751,778
2020-08-04 $51.84 $53.87 $51.50 $53.70 $53.70 531,999
2020-08-03 $51.00 $52.09 $50.20 $52.08 $52.08 409,378
2020-07-31 $51.13 $51.13 $49.27 $50.69 $50.69 426,651
2020-07-30 $51.03 $52.02 $50.67 $51.13 $51.13 342,735
2020-07-29 $51.20 $52.23 $51.20 $51.77 $51.77 299,531
2020-07-28 $51.94 $52.58 $50.99 $51.07 $51.07 302,022
2020-07-27 $51.07 $52.98 $50.52 $52.41 $52.41 359,305
2020-07-24 $52.08 $52.27 $50.37 $50.89 $50.89 440,642
2020-07-23 $52.50 $54.39 $52.08 $52.40 $52.40 629,208
2020-07-22 $50.85 $53.13 $50.85 $53.01 $53.01 459,382
2020-07-21 $52.06 $52.38 $50.83 $50.97 $50.97 378,208
2020-07-20 $50.99 $52.15 $50.68 $51.86 $51.86 252,964
2020-07-17 $50.76 $51.90 $50.51 $51.51 $51.51 397,200
2020-07-16 $51.01 $51.33 $49.82 $50.56 $50.56 594,400
2020-07-15 $51.38 $52.52 $50.14 $51.49 $51.49 570,000
2020-07-14 $48.10 $49.78 $47.86 $49.75 $49.75 613,100
2020-07-13 $50.48 $51.20 $48.37 $48.45 $48.45 541,700
2020-07-10 $49.29 $49.89 $48.65 $49.26 $49.26 414,500
2020-07-09 $50.59 $50.93 $48.98 $49.53 $49.53 410,900
2020-07-08 $50.45 $51.38 $49.61 $50.46 $50.46 464,100
2020-07-07 $50.98 $51.93 $50.17 $50.45 $50.45 735,100
2020-07-06 $51.00 $52.13 $49.98 $51.19 $51.19 853,400
2020-07-02 $50.00 $51.67 $49.05 $49.53 $49.53 698,900
2020-07-01 $49.20 $50.85 $47.95 $50.39 $50.39 908,300
2020-06-30 $47.38 $49.24 $47.00 $49.08 $49.08 630,300
2020-06-29 $47.03 $48.32 $45.89 $48.00 $48.00 963,300
2020-06-26 $45.22 $46.45 $43.30 $46.20 $46.20 2,082,842
2020-06-25 $43.75 $46.15 $43.56 $45.90 $45.90 896,744
2020-06-24 $44.20 $44.70 $41.91 $43.74 $43.74 923,393
2020-06-23 $42.45 $45.57 $41.91 $44.94 $44.94 1,459,273
2020-06-22 $38.60 $42.12 $38.28 $41.84 $41.84 619,312
2020-06-19 $40.56 $40.99 $38.70 $38.73 $38.73 1,112,656
2020-06-18 $38.30 $40.22 $38.30 $40.08 $40.08 652,243
2020-06-17 $39.19 $39.51 $37.86 $38.30 $38.30 404,535
2020-06-16 $38.70 $39.45 $37.48 $39.02 $39.02 633,036
2020-06-15 $35.40 $37.68 $35.40 $37.11 $37.11 441,744
2020-06-12 $37.00 $37.50 $35.17 $36.78 $36.78 420,483
2020-06-11 $36.59 $37.39 $34.82 $35.13 $35.13 508,009
2020-06-10 $39.61 $39.77 $38.08 $38.50 $38.50 309,199
2020-06-09 $39.40 $40.39 $39.20 $39.83 $39.83 353,884
2020-06-08 $40.66 $40.90 $39.30 $40.11 $40.11 490,353
2020-06-05 $40.89 $41.59 $39.89 $39.96 $39.96 660,327
2020-06-04 $38.30 $39.64 $38.11 $39.14 $39.14 488,145
2020-06-03 $38.98 $39.28 $38.35 $38.76 $38.76 404,867
2020-06-02 $38.53 $39.01 $37.84 $38.12 $38.12 483,943
2020-06-01 $38.28 $40.08 $38.18 $38.22 $38.22 907,414
2020-05-29 $35.52 $38.52 $35.20 $38.18 $38.18 700,108
2020-05-28 $37.96 $38.00 $35.57 $35.79 $35.79 466,209
2020-05-27 $38.36 $38.69 $35.62 $37.66 $37.66 754,950
2020-05-26 $39.49 $40.00 $37.03 $37.16 $37.16 626,979
2020-05-22 $37.99 $38.15 $37.09 $37.91 $37.91 323,325
2020-05-21 $37.87 $39.16 $37.71 $37.80 $37.80 502,163
2020-05-20 $38.18 $39.00 $37.76 $38.05 $38.05 528,079
2020-05-19 $37.45 $38.76 $36.59 $36.82 $36.82 676,688
2020-05-18 $35.00 $37.39 $35.00 $37.09 $37.09 834,420
2020-05-15 $34.10 $34.67 $33.15 $33.50 $33.50 947,555
2020-05-14 $31.42 $34.17 $31.31 $33.97 $33.97 595,650
2020-05-13 $34.84 $35.03 $31.24 $32.19 $32.19 872,523
2020-05-12 $33.77 $36.52 $33.77 $34.84 $34.84 1,806,589
2020-05-11 $30.57 $31.46 $30.00 $30.70 $30.70 1,026,684
2020-05-08 $31.06 $32.10 $30.30 $31.50 $31.50 909,062
2020-05-07 $28.80 $30.77 $28.59 $30.08 $30.08 712,049
2020-05-06 $29.54 $29.54 $28.08 $28.19 $28.19 396,102
2020-05-05 $28.78 $29.65 $28.53 $28.98 $28.98 780,311
2020-05-04 $27.94 $28.72 $27.32 $27.99 $27.99 482,264
2020-05-01 $29.75 $29.75 $28.35 $28.65 $28.65 620,835
2020-04-30 $31.66 $31.74 $30.14 $30.50 $30.50 548,386
2020-04-29 $31.98 $33.95 $31.69 $32.58 $32.58 709,888
2020-04-28 $31.00 $31.90 $29.86 $30.60 $30.60 430,241
2020-04-27 $28.71 $30.26 $28.56 $29.92 $29.92 860,767
2020-04-24 $28.65 $28.98 $27.44 $28.20 $28.20 547,632
2020-04-23 $27.55 $28.65 $26.87 $28.52 $28.52 945,256
2020-04-22 $26.41 $27.85 $25.81 $27.58 $27.58 623,842
2020-04-21 $25.27 $26.06 $24.75 $25.67 $25.67 418,256
2020-04-20 $26.58 $27.42 $25.84 $26.29 $26.29 886,809
2020-04-17 $26.72 $28.09 $26.69 $27.29 $27.29 526,459
2020-04-16 $25.33 $25.88 $24.63 $25.46 $25.46 918,833
2020-04-15 $25.22 $26.00 $24.85 $25.22 $25.22 653,160
2020-04-14 $26.97 $27.75 $25.33 $26.40 $26.40 619,959
2020-04-13 $27.08 $27.08 $24.83 $26.20 $26.20 659,815
2020-04-09 $27.00 $28.29 $26.39 $27.16 $27.16 693,585
2020-04-08 $25.20 $26.50 $24.74 $25.86 $25.86 1,323,832
2020-04-07 $24.84 $26.40 $24.15 $24.50 $24.50 1,228,889
2020-04-06 $23.06 $24.38 $22.62 $23.32 $23.32 1,006,054
2020-04-03 $21.77 $22.10 $20.51 $21.77 $21.77 1,193,063
2020-04-02 $22.36 $23.70 $21.61 $21.96 $21.96 609,457
2020-04-01 $23.89 $24.29 $22.51 $22.64 $22.64 577,525
2020-03-31 $26.53 $27.09 $24.75 $25.39 $25.39 687,828
2020-03-30 $26.65 $27.41 $24.69 $26.55 $26.55 759,942
2020-03-27 $25.04 $27.33 $24.60 $26.49 $26.49 1,351,786
2020-03-26 $25.84 $28.71 $24.83 $26.66 $26.66 1,279,842
2020-03-25 $23.00 $27.00 $22.50 $23.83 $23.83 2,222,666
2020-03-24 $19.05 $21.99 $18.94 $21.07 $21.07 829,831
2020-03-23 $18.62 $19.60 $17.12 $18.55 $18.55 639,651
2020-03-20 $20.56 $21.35 $18.48 $18.61 $18.61 1,162,957
2020-03-19 $17.37 $21.40 $16.27 $20.43 $20.43 1,559,547
2020-03-18 $22.47 $22.85 $14.20 $16.98 $16.98 2,014,984
2020-03-17 $26.22 $27.13 $21.00 $24.16 $24.16 1,480,061
2020-03-16 $24.50 $27.60 $24.50 $25.68 $25.68 925,432
2020-03-13 $22.45 $29.77 $22.25 $28.17 $28.17 2,266,610
2020-03-12 $27.11 $27.18 $20.81 $21.21 $21.21 1,588,328
2020-03-11 $29.71 $30.30 $27.94 $28.50 $28.50 1,097,359
2020-03-10 $30.86 $31.21 $29.51 $30.44 $30.44 906,170
2020-03-09 $28.50 $31.15 $28.20 $29.86 $29.86 986,159
2020-03-06 $32.56 $33.70 $29.05 $30.17 $30.17 1,546,180
2020-03-05 $32.91 $33.46 $32.65 $33.36 $33.36 678,733
2020-03-04 $33.76 $33.76 $32.48 $33.53 $33.53 870,457
2020-03-03 $34.06 $34.55 $32.45 $33.21 $33.21 885,204
2020-03-02 $34.28 $34.72 $33.75 $34.23 $34.23 971,923
2020-02-28 $33.43 $35.12 $33.24 $34.16 $34.16 1,053,046
2020-02-27 $33.53 $34.97 $33.12 $33.93 $33.93 1,091,039
2020-02-26 $34.73 $35.75 $34.05 $34.11 $34.11 714,182
2020-02-25 $36.53 $36.64 $34.64 $34.67 $34.67 802,609
2020-02-24 $35.20 $36.43 $34.66 $36.30 $36.30 1,011,850
2020-02-21 $36.83 $36.83 $35.56 $36.20 $36.20 991,191
2020-02-20 $37.03 $39.74 $37.00 $37.09 $37.09 2,053,884
2020-02-19 $34.13 $35.46 $34.13 $35.17 $35.17 1,105,345
2020-02-18 $34.00 $34.75 $34.00 $34.10 $34.10 535,710
2020-02-14 $32.90 $34.13 $32.82 $33.95 $33.95 709,696
2020-02-13 $33.79 $34.16 $33.19 $33.52 $33.52 659,551
2020-02-12 $33.74 $34.12 $33.42 $33.99 $33.99 431,001
2020-02-11 $33.72 $33.75 $33.14 $33.42 $33.42 649,205
2020-02-10 $34.32 $34.47 $33.22 $33.29 $33.29 759,481
2020-02-07 $34.94 $35.26 $34.19 $34.55 $34.55 672,980
2020-02-06 $34.55 $35.50 $34.26 $35.15 $35.15 1,029,393
2020-02-05 $34.75 $34.93 $33.62 $34.21 $34.21 9,984,247
2020-02-04 $32.40 $34.41 $32.16 $34.23 $34.23 3,250,942
2020-02-03 $31.60 $34.97 $30.71 $31.82 $31.82 3,988,452
2020-01-31 $29.67 $30.20 $29.40 $30.08 $30.08 1,352,984
2020-01-30 $29.23 $29.86 $28.61 $29.82 $29.82 957,699
2020-01-29 $30.02 $30.28 $28.84 $29.56 $29.56 1,783,422
2020-01-28 $29.46 $30.47 $29.46 $29.84 $29.84 1,485,491
2020-01-27 $28.36 $29.28 $28.08 $29.28 $29.28 1,400,944
2020-01-24 $29.01 $29.06 $28.44 $29.00 $29.00 1,093,218
2020-01-23 $27.98 $29.03 $27.51 $29.00 $29.00 1,617,877
2020-01-22 $26.85 $28.13 $26.64 $28.10 $28.10 1,631,545
2020-01-21 $26.31 $26.81 $26.14 $26.60 $26.60 739,506
2020-01-17 $26.05 $26.41 $25.74 $26.40 $26.40 621,449
2020-01-16 $25.65 $25.91 $25.32 $25.91 $25.91 694,516
2020-01-15 $25.00 $25.70 $24.97 $25.37 $25.37 859,934
2020-01-14 $24.27 $25.46 $24.23 $25.00 $25.00 1,389,584
2020-01-13 $23.99 $24.47 $23.61 $24.39 $24.39 573,086
2020-01-10 $24.14 $24.20 $23.88 $24.00 $24.00 878,504
2020-01-09 $23.95 $24.27 $23.56 $24.09 $24.09 799,580
2020-01-08 $23.23 $23.84 $23.23 $23.80 $23.80 598,103
2020-01-07 $23.11 $23.49 $23.04 $23.41 $23.41 689,170
2020-01-06 $22.72 $23.33 $22.10 $23.32 $23.32 754,844
2020-01-03 $23.21 $23.27 $22.82 $22.98 $22.98 479,280
2020-01-02 $23.44 $23.73 $23.22 $23.35 $23.35 649,088
2019-12-31 $22.75 $23.43 $22.68 $23.30 $23.30 572,360
2019-12-30 $23.25 $23.27 $22.61 $22.76 $22.76 543,846
2019-12-27 $23.10 $23.76 $23.07 $23.23 $23.23 738,354
2019-12-26 $22.83 $23.20 $22.56 $23.19 $23.19 826,904
2019-12-24 $23.00 $23.17 $22.70 $22.77 $22.77 615,810
2019-12-23 $23.34 $23.65 $22.46 $22.97 $22.97 2,114,262
2019-12-20 $23.31 $24.49 $23.26 $23.30 $23.30 2,376,294
2019-12-19 $22.79 $23.44 $21.97 $23.18 $23.18 5,652,014
2019-12-18 $26.48 $26.50 $25.78 $25.86 $25.86 307,643
2019-12-17 $26.50 $26.55 $25.93 $26.39 $26.39 398,769
2019-12-16 $26.44 $27.26 $26.28 $26.47 $26.47 622,142
2019-12-13 $26.29 $26.90 $26.14 $26.28 $26.28 1,119,046
2019-12-12 $25.14 $26.28 $24.98 $26.21 $26.21 702,080
2019-12-11 $24.89 $25.21 $24.63 $25.16 $25.16 426,136
2019-12-10 $25.04 $25.04 $24.64 $24.86 $24.86 320,432
2019-12-09 $24.90 $25.37 $24.85 $25.14 $25.14 391,619
2019-12-06 $25.03 $25.42 $24.74 $25.00 $25.00 811,970
2019-12-05 $24.60 $24.73 $24.01 $24.68 $24.68 1,035,327
2019-12-04 $23.93 $24.85 $23.92 $24.63 $24.63 417,513
2019-12-03 $23.13 $23.91 $22.98 $23.87 $23.87 609,511
2019-12-02 $23.82 $23.90 $23.26 $23.35 $23.35 847,226
2019-11-29 $23.88 $24.22 $23.73 $23.76 $23.76 216,766
2019-11-27 $23.73 $24.05 $23.66 $24.02 $24.02 652,038
2019-11-26 $23.93 $24.04 $23.57 $23.66 $23.66 640,852
2019-11-25 $24.14 $24.35 $23.79 $23.85 $23.85 654,079
2019-11-22 $24.04 $24.35 $23.72 $24.05 $24.05 580,911
2019-11-21 $24.28 $24.44 $23.80 $23.98 $23.98 650,935
2019-11-20 $24.50 $24.55 $24.00 $24.19 $24.19 485,441
2019-11-19 $24.75 $25.17 $24.41 $24.70 $24.70 531,113
2019-11-18 $25.38 $25.67 $24.34 $24.60 $24.60 907,638
2019-11-15 $25.65 $25.86 $25.28 $25.34 $25.34 558,685
2019-11-14 $25.33 $26.02 $25.30 $25.53 $25.53 521,851
2019-11-13 $25.71 $25.72 $24.93 $25.38 $25.38 743,273
2019-11-12 $24.79 $26.03 $24.65 $25.94 $25.94 1,128,909
2019-11-11 $23.96 $25.63 $23.94 $24.88 $24.88 984,706
2019-11-08 $23.23 $25.04 $23.15 $24.54 $24.54 3,353,383
2019-11-07 $29.69 $30.49 $29.58 $29.95 $29.95 880,192
2019-11-06 $29.15 $29.55 $29.15 $29.41 $29.41 714,267
2019-11-05 $29.46 $29.59 $29.21 $29.32 $29.32 560,665
2019-11-04 $29.37 $29.66 $28.84 $29.36 $29.36 538,461
2019-11-01 $28.88 $29.32 $28.19 $29.08 $29.08 920,036
2019-10-31 $29.53 $29.69 $28.61 $28.84 $28.84 1,113,035
2019-10-30 $33.01 $33.72 $28.67 $29.65 $29.65 2,447,646
2019-10-29 $26.14 $26.14 $25.64 $25.76 $25.76 562,339
2019-10-28 $25.32 $26.15 $25.13 $26.04 $26.04 812,134
2019-10-25 $24.40 $25.54 $24.34 $25.21 $25.21 371,805
2019-10-24 $25.40 $25.43 $24.20 $24.54 $24.54 685,544
2019-10-23 $25.15 $25.47 $24.62 $25.41 $25.41 558,465
2019-10-22 $24.38 $25.21 $24.07 $25.02 $25.02 699,362
2019-10-21 $24.55 $24.66 $24.11 $24.49 $24.49 512,609
2019-10-18 $24.09 $24.34 $23.78 $24.29 $24.29 521,822
2019-10-17 $24.40 $24.50 $24.04 $24.27 $24.27 339,151
2019-10-16 $24.30 $24.63 $24.07 $24.26 $24.26 323,606
2019-10-15 $24.49 $24.74 $24.23 $24.41 $24.41 382,766
2019-10-14 $23.96 $24.63 $23.81 $24.41 $24.41 404,556
2019-10-11 $23.99 $25.07 $23.95 $24.26 $24.26 710,990
2019-10-10 $23.02 $23.49 $22.85 $23.07 $23.07 380,350
2019-10-09 $22.64 $23.15 $22.45 $22.77 $22.77 550,867
2019-10-08 $22.95 $23.04 $22.45 $22.47 $22.47 596,091
2019-10-07 $23.69 $23.82 $23.28 $23.30 $23.30 579,110
2019-10-04 $23.30 $24.03 $23.14 $23.75 $23.75 610,095
2019-10-03 $23.35 $23.73 $22.70 $23.11 $23.11 1,162,850
2019-10-02 $24.53 $24.53 $23.40 $23.50 $23.50 784,878
2019-10-01 $25.36 $25.75 $24.19 $24.66 $24.66 1,010,250
2019-09-30 $25.41 $25.69 $25.20 $25.25 $25.25 782,978
2019-09-27 $25.43 $25.95 $25.07 $25.23 $25.23 654,271
2019-09-26 $26.57 $26.84 $25.34 $25.35 $25.35 930,667
2019-09-25 $26.24 $27.01 $26.24 $26.65 $26.65 749,976
2019-09-24 $27.38 $27.82 $26.24 $26.24 $26.24 862,448
2019-09-23 $27.68 $27.68 $27.24 $27.33 $27.33 461,790
2019-09-20 $27.20 $27.93 $26.65 $27.87 $27.87 1,515,248
2019-09-19 $27.26 $27.91 $27.18 $27.19 $27.19 669,623
2019-09-18 $28.03 $28.18 $26.90 $27.31 $27.31 515,660
2019-09-17 $27.63 $27.73 $27.03 $27.48 $27.48 626,503
2019-09-16 $26.76 $27.98 $26.71 $27.88 $27.88 568,162
2019-09-13 $28.15 $28.20 $26.92 $27.01 $27.01 770,567
2019-09-12 $28.29 $28.72 $27.52 $27.88 $27.88 734,257
2019-09-11 $27.69 $28.71 $27.21 $28.58 $28.58 834,697
2019-09-10 $28.15 $28.41 $27.37 $27.52 $27.52 808,410
2019-09-09 $28.17 $28.73 $27.88 $28.22 $28.22 430,265
2019-09-06 $28.57 $28.68 $28.00 $28.04 $28.04 601,687
2019-09-05 $28.15 $29.07 $27.83 $28.57 $28.57 977,772
2019-09-04 $29.99 $30.26 $29.03 $29.12 $29.12 481,093
2019-09-03 $30.30 $30.45 $29.20 $29.67 $29.67 625,870
2019-08-30 $30.57 $30.68 $29.68 $30.58 $30.58 616,560
2019-08-29 $31.02 $31.20 $30.22 $30.41 $30.41 524,694
2019-08-28 $30.23 $31.17 $30.03 $30.75 $30.75 503,262
2019-08-27 $30.96 $31.47 $30.30 $30.35 $30.35 496,493
2019-08-26 $30.01 $30.92 $29.84 $30.91 $30.91 568,090
2019-08-23 $31.27 $31.48 $29.47 $29.68 $29.68 1,094,111
2019-08-22 $31.86 $32.09 $31.22 $31.43 $31.43 655,472
2019-08-21 $30.77 $31.90 $30.50 $31.82 $31.82 573,371
2019-08-20 $30.36 $30.94 $30.12 $30.48 $30.48 641,285
2019-08-19 $30.04 $30.78 $30.04 $30.42 $30.42 702,963
2019-08-16 $29.75 $30.25 $29.57 $29.71 $29.71 616,750
2019-08-15 $28.97 $29.78 $28.69 $29.53 $29.53 976,659
2019-08-14 $28.80 $29.04 $28.01 $28.86 $28.86 1,197,328
2019-08-13 $27.95 $29.46 $27.84 $29.22 $29.22 1,480,851
2019-08-12 $29.26 $29.29 $27.81 $27.86 $27.86 2,384,511
2019-08-09 $28.29 $30.96 $28.29 $29.82 $29.82 3,564,644
2019-08-08 $24.30 $29.88 $24.19 $27.42 $27.42 9,216,379
2019-08-07 $45.79 $47.47 $45.32 $47.26 $47.26 1,092,216
2019-08-06 $47.30 $48.21 $45.50 $46.35 $46.35 1,012,399
2019-08-05 $47.61 $48.11 $45.93 $46.87 $46.87 801,532
2019-08-02 $49.30 $49.52 $47.58 $48.52 $48.52 726,169
2019-08-01 $50.81 $51.86 $49.24 $49.55 $49.55 823,591
2019-07-31 $50.10 $51.32 $50.10 $50.69 $50.69 776,926
2019-07-30 $49.15 $50.12 $49.03 $50.05 $50.05 365,605
2019-07-29 $49.01 $49.93 $48.87 $49.67 $49.67 501,620
2019-07-26 $47.76 $49.39 $47.37 $49.10 $49.10 662,093
2019-07-25 $48.90 $49.49 $47.40 $47.62 $47.62 499,914
2019-07-24 $47.60 $48.60 $47.43 $48.53 $48.53 434,498
2019-07-23 $47.87 $47.99 $47.43 $47.78 $47.78 317,434
2019-07-22 $47.79 $48.07 $47.40 $47.59 $47.59 401,054
2019-07-19 $48.55 $48.91 $47.72 $47.75 $47.75 260,185
2019-07-18 $47.93 $48.42 $47.24 $48.40 $48.40 395,467
2019-07-17 $48.38 $48.82 $47.79 $47.87 $47.87 340,253
2019-07-16 $49.08 $49.40 $47.81 $48.41 $48.41 593,837
2019-07-15 $49.21 $49.87 $48.85 $49.15 $49.15 416,640
2019-07-12 $48.66 $49.33 $48.61 $49.00 $49.00 424,702
2019-07-11 $49.29 $49.47 $48.27 $48.64 $48.64 609,450
2019-07-10 $49.15 $49.84 $48.89 $49.01 $49.01 276,608
2019-07-09 $48.48 $49.04 $48.17 $48.92 $48.92 376,074
2019-07-08 $49.33 $49.73 $48.48 $48.77 $48.77 352,589
2019-07-05 $49.04 $49.74 $48.93 $49.40 $49.40 266,866
2019-07-03 $48.98 $49.47 $48.47 $49.11 $49.11 154,792
2019-07-02 $48.46 $48.77 $47.86 $48.71 $48.71 417,934
2019-07-01 $49.52 $50.12 $48.39 $48.45 $48.45 418,542
2019-06-28 $48.82 $49.38 $48.42 $48.90 $48.90 1,081,335
2019-06-27 $48.18 $48.83 $48.10 $48.45 $48.45 336,293
2019-06-26 $47.72 $48.29 $47.41 $48.00 $48.00 415,651
2019-06-25 $47.66 $48.11 $47.29 $47.49 $47.49 550,672
2019-06-24 $48.19 $49.08 $47.48 $47.59 $47.59 357,324
2019-06-21 $47.87 $48.40 $47.26 $48.14 $48.14 812,103
2019-06-20 $48.45 $48.85 $47.68 $48.17 $48.17 1,068,899
2019-06-19 $48.73 $48.99 $46.96 $47.44 $47.44 1,128,587
2019-06-18 $49.60 $50.34 $48.47 $48.61 $48.61 558,330
2019-06-17 $49.21 $50.25 $49.21 $49.38 $49.38 490,810
2019-06-14 $49.66 $50.00 $48.95 $49.03 $49.03 307,263
2019-06-13 $49.88 $50.35 $49.68 $49.81 $49.81 328,898
2019-06-12 $49.94 $50.34 $49.25 $49.64 $49.64 433,137
2019-06-11 $51.39 $51.50 $49.82 $50.10 $50.10 449,859
2019-06-10 $49.86 $51.35 $49.86 $50.81 $50.81 435,854
2019-06-07 $48.99 $50.56 $48.98 $49.64 $49.64 627,479
2019-06-06 $48.76 $49.07 $47.88 $48.65 $48.65 972,111
2019-06-05 $49.28 $50.15 $48.04 $49.21 $49.21 576,428
2019-06-04 $47.61 $49.19 $47.38 $49.10 $49.10 488,223
2019-06-03 $46.82 $47.85 $46.51 $47.09 $47.09 729,640
2019-05-31 $46.44 $46.78 $46.06 $46.41 $46.41 734,753
2019-05-30 $47.01 $47.71 $46.69 $47.07 $47.07 663,818
2019-05-29 $47.50 $48.00 $46.46 $47.25 $47.25 1,087,492
2019-05-28 $48.98 $49.59 $47.53 $47.80 $47.80 665,913
2019-05-24 $48.75 $50.54 $48.37 $48.84 $48.84 718,785
2019-05-23 $48.95 $49.88 $48.07 $48.48 $48.48 606,818
2019-05-22 $48.80 $50.56 $48.29 $49.55 $49.55 1,125,310
2019-05-21 $48.12 $48.80 $47.82 $48.01 $48.01 737,947
2019-05-20 $48.29 $48.91 $47.61 $47.89 $47.89 641,384
2019-05-17 $47.54 $49.32 $46.87 $48.72 $48.72 1,045,206
2019-05-16 $47.57 $48.80 $47.49 $48.02 $48.02 779,891
2019-05-15 $47.27 $47.85 $46.90 $47.52 $47.52 560,993
2019-05-14 $47.04 $48.53 $47.00 $47.68 $47.68 496,605
2019-05-13 $47.20 $48.20 $46.20 $46.89 $46.89 790,347
2019-05-10 $46.16 $49.23 $46.06 $48.83 $48.83 1,386,250
2019-05-09 $46.94 $47.90 $41.67 $46.56 $46.56 5,737,140
2019-05-08 $62.79 $64.59 $62.23 $63.27 $63.27 646,136
2019-05-07 $64.29 $65.14 $62.28 $63.06 $63.06 543,936
2019-05-06 $65.14 $66.34 $64.82 $65.27 $65.27 618,538
2019-05-03 $65.15 $66.81 $64.95 $66.68 $66.68 529,581
2019-05-02 $63.45 $65.13 $62.72 $65.02 $65.02 606,696
2019-05-01 $63.98 $64.63 $63.35 $63.60 $63.60 535,771
2019-04-30 $64.22 $64.42 $62.55 $63.77 $63.77 431,118
2019-04-29 $63.40 $64.66 $63.33 $64.13 $64.13 531,680
2019-04-26 $62.93 $63.80 $62.83 $63.35 $63.35 391,866
2019-04-25 $61.43 $63.04 $60.59 $63.00 $63.00 457,186
2019-04-24 $62.07 $62.34 $60.73 $61.80 $61.80 547,735
2019-04-23 $60.97 $62.51 $60.94 $62.22 $62.22 442,939
2019-04-22 $60.36 $61.03 $60.02 $61.00 $61.00 507,093
2019-04-18 $60.90 $61.07 $59.53 $60.74 $60.74 451,726
2019-04-17 $61.50 $61.63 $60.48 $60.97 $60.97 448,065
2019-04-16 $62.34 $62.41 $60.89 $61.18 $61.18 395,586
2019-04-15 $62.69 $62.85 $61.95 $62.12 $62.12 457,744
2019-04-12 $62.51 $62.81 $61.62 $62.69 $62.69 506,704
2019-04-11 $62.66 $62.66 $61.66 $61.80 $61.80 453,830
2019-04-10 $62.28 $62.85 $61.96 $62.50 $62.50 340,964
2019-04-09 $61.50 $62.50 $61.34 $61.80 $61.80 360,110
2019-04-08 $61.43 $62.05 $60.71 $61.99 $61.99 417,450
2019-04-05 $61.49 $62.01 $61.00 $61.91 $61.91 437,009
2019-04-04 $61.87 $62.22 $60.48 $61.22 $61.22 341,237
2019-04-03 $62.15 $62.51 $61.37 $61.85 $61.85 479,370
2019-04-02 $61.78 $61.99 $60.47 $61.50 $61.50 728,018
2019-04-01 $62.12 $63.74 $61.82 $61.90 $61.90 886,818
2019-03-29 $60.91 $62.15 $60.54 $60.65 $60.65 1,035,196
2019-03-28 $59.14 $60.42 $59.01 $60.38 $60.38 396,019
2019-03-27 $59.37 $60.08 $58.46 $59.06 $59.06 1,157,162
2019-03-26 $60.46 $61.25 $58.36 $59.35 $59.35 1,718,088
2019-03-25 $58.71 $61.35 $58.28 $61.01 $61.01 1,491,379
2019-03-22 $61.13 $61.61 $58.76 $58.78 $58.78 884,754
2019-03-21 $60.36 $62.44 $60.10 $62.00 $62.00 958,149
2019-03-20 $59.92 $61.74 $59.54 $60.82 $60.82 1,048,512
2019-03-19 $59.76 $60.45 $59.34 $60.08 $60.08 693,947
2019-03-18 $58.73 $59.67 $58.51 $59.34 $59.34 531,979
2019-03-15 $58.58 $59.47 $58.20 $58.56 $58.56 761,315
2019-03-14 $57.11 $58.86 $57.00 $58.41 $58.41 759,866
2019-03-13 $57.76 $58.17 $57.02 $57.07 $57.07 537,840
2019-03-12 $58.36 $58.68 $57.65 $57.65 $57.65 360,620
2019-03-11 $57.64 $58.61 $57.51 $58.20 $58.20 650,278
2019-03-08 $56.80 $57.57 $56.34 $57.31 $57.31 486,038
2019-03-07 $57.26 $58.24 $56.23 $57.27 $57.27 866,271
2019-03-06 $59.84 $59.84 $56.76 $57.20 $57.20 1,585,124
2019-03-05 $61.81 $61.81 $60.07 $60.09 $60.09 589,627
2019-03-04 $63.30 $63.76 $61.64 $61.75 $61.75 583,626
2019-03-01 $64.99 $64.99 $63.49 $63.76 $63.76 747,579
2019-02-28 $64.54 $65.21 $63.83 $64.55 $64.55 1,194,917
2019-02-27 $62.64 $64.68 $62.29 $64.45 $64.45 650,345
2019-02-26 $64.34 $64.35 $63.16 $63.30 $63.30 767,973
2019-02-25 $67.63 $68.11 $63.41 $64.59 $64.59 2,238,453
2019-02-22 $67.50 $68.86 $67.27 $67.50 $67.50 798,341
2019-02-21 $73.08 $73.60 $66.30 $67.20 $67.20 2,413,253
2019-02-20 $74.53 $76.22 $74.25 $74.67 $74.67 846,508
2019-02-19 $74.14 $75.15 $73.77 $74.80 $74.80 703,838
2019-02-15 $74.68 $75.55 $74.00 $74.34 $74.34 493,005
2019-02-14 $74.01 $74.53 $73.70 $73.81 $73.81 489,869
2019-02-13 $75.45 $75.67 $74.47 $74.66 $74.66 325,528
2019-02-12 $72.52 $75.24 $72.52 $74.79 $74.79 724,575
2019-02-11 $72.79 $73.60 $71.51 $71.82 $71.82 507,278
2019-02-08 $72.10 $72.81 $71.81 $72.53 $72.53 338,395
2019-02-07 $72.43 $73.08 $71.88 $72.85 $72.85 356,190
2019-02-06 $74.65 $75.07 $72.96 $73.10 $73.10 432,827
2019-02-05 $75.48 $76.81 $74.40 $74.98 $74.98 377,137
2019-02-04 $75.15 $75.98 $74.73 $75.02 $75.02 341,406
2019-02-01 $74.00 $76.00 $73.78 $75.29 $75.29 407,498
2019-01-31 $75.38 $76.77 $73.85 $74.02 $74.02 506,144
2019-01-30 $74.30 $75.97 $72.22 $75.84 $75.84 719,579
2019-01-29 $78.48 $78.50 $73.81 $73.93 $73.93 561,793
2019-01-28 $78.28 $79.29 $77.29 $78.07 $78.07 319,356
2019-01-25 $79.24 $79.54 $78.54 $78.66 $78.66 304,760
2019-01-24 $78.73 $79.39 $78.14 $78.55 $78.55 378,868
2019-01-23 $78.39 $79.50 $77.47 $78.73 $78.73 581,048
2019-01-22 $78.68 $79.92 $77.43 $77.98 $77.98 560,879
2019-01-18 $78.94 $79.68 $78.25 $79.47 $79.47 896,313
2019-01-17 $78.48 $79.42 $78.00 $78.05 $78.05 9,784,393
2019-01-16 $80.93 $81.89 $78.44 $78.96 $78.96 1,253,479
2019-01-15 $82.12 $84.00 $81.83 $83.09 $83.09 299,969
2019-01-14 $81.12 $82.13 $80.69 $81.96 $81.96 365,697
2019-01-11 $81.25 $82.19 $80.81 $82.06 $82.06 350,402
2019-01-10 $79.95 $82.08 $79.34 $81.83 $81.83 266,879
2019-01-09 $79.30 $81.41 $79.28 $80.63 $80.63 275,333
2019-01-08 $79.46 $79.80 $77.38 $78.93 $78.93 395,689
2019-01-07 $78.83 $80.00 $78.01 $78.46 $78.46 388,622
2019-01-04 $76.54 $79.78 $76.25 $79.50 $79.50 457,034
2019-01-03 $77.32 $78.04 $74.30 $74.40 $74.40 342,204
2019-01-02 $78.07 $79.22 $77.19 $78.33 $78.33 432,729
2018-12-31 $77.81 $79.62 $76.60 $79.52 $79.52 495,008
2018-12-28 $77.48 $78.33 $75.79 $77.05 $77.05 279,206
2018-12-27 $74.53 $77.02 $73.26 $76.99 $76.99 360,188
2018-12-26 $70.26 $75.90 $70.03 $75.74 $75.74 408,850
2018-12-24 $70.05 $71.20 $69.43 $69.92 $69.92 165,895
2018-12-21 $72.21 $74.00 $70.35 $70.69 $70.69 758,858
2018-12-20 $76.04 $76.65 $71.51 $72.99 $72.99 717,701
2018-12-19 $78.61 $79.70 $75.64 $76.27 $76.27 455,142
2018-12-18 $78.72 $79.61 $77.78 $78.60 $78.60 419,648
2018-12-17 $80.48 $80.99 $77.76 $78.06 $78.06 820,923
2018-12-14 $80.16 $81.74 $79.75 $81.00 $81.00 486,880
2018-12-13 $81.92 $82.88 $79.36 $81.25 $81.25 457,288
2018-12-12 $81.22 $83.80 $81.14 $81.96 $81.96 703,116
2018-12-11 $80.84 $81.65 $78.07 $79.55 $79.55 487,094
2018-12-10 $78.90 $79.95 $76.51 $79.46 $79.46 346,248
2018-12-07 $78.69 $80.07 $77.83 $79.00 $79.00 841,941
2018-12-06 $77.55 $79.15 $75.36 $78.96 $78.96 654,026
2018-12-04 $83.00 $83.50 $78.00 $79.00 $79.00 504,685
2018-12-03 $84.96 $85.65 $82.47 $83.54 $83.54 444,693
2018-11-30 $80.89 $83.84 $80.89 $83.34 $83.34 712,985
2018-11-29 $82.30 $82.30 $79.40 $81.14 $81.14 579,431
2018-11-28 $79.68 $83.32 $78.37 $82.88 $82.88 542,311
2018-11-27 $78.82 $80.15 $78.28 $79.09 $79.09 412,436
2018-11-26 $78.16 $79.58 $77.56 $79.54 $79.54 298,391
2018-11-23 $76.64 $78.58 $75.86 $76.88 $76.88 156,985
2018-11-21 $74.45 $78.57 $74.00 $77.58 $77.58 549,442
2018-11-20 $75.45 $76.39 $73.08 $73.64 $73.64 574,060
2018-11-19 $84.27 $84.81 $76.80 $77.27 $77.27 673,924
2018-11-16 $81.65 $85.49 $81.00 $84.81 $84.81 1,055,744
2018-11-15 $80.33 $83.29 $79.80 $83.00 $83.00 483,963
2018-11-14 $80.16 $81.35 $78.73 $80.58 $80.58 655,688
2018-11-13 $79.26 $80.81 $78.22 $79.15 $79.15 433,573
2018-11-12 $85.94 $86.46 $79.50 $79.77 $79.77 649,231
2018-11-09 $92.66 $92.87 $85.32 $85.93 $85.93 779,515
2018-11-08 $89.46 $93.00 $87.36 $92.84 $92.84 1,190,948
2018-11-07 $80.94 $86.84 $80.70 $86.02 $86.02 769,266
2018-11-06 $78.34 $80.53 $77.48 $80.46 $80.46 398,243
2018-11-05 $78.59 $79.18 $77.33 $78.10 $78.10 430,323
2018-11-02 $77.67 $79.05 $77.44 $78.83 $78.83 443,182
2018-11-01 $76.13 $77.53 $75.03 $77.31 $77.31 306,588
2018-10-31 $74.36 $76.80 $74.36 $75.74 $75.74 345,851
2018-10-30 $72.44 $73.66 $71.57 $73.24 $73.24 426,754
2018-10-29 $75.61 $77.30 $71.50 $72.51 $72.51 296,785
2018-10-26 $75.05 $76.11 $73.00 $74.43 $74.43 326,372
2018-10-25 $74.33 $77.09 $72.85 $76.22 $76.22 362,444
2018-10-24 $76.91 $77.16 $73.81 $74.00 $74.00 341,389
2018-10-23 $74.91 $76.91 $74.49 $76.71 $76.71 337,529
2018-10-22 $76.24 $77.40 $75.63 $76.34 $76.34 247,522
2018-10-19 $75.71 $76.48 $75.22 $75.81 $75.81 424,827
2018-10-18 $76.06 $76.37 $74.23 $75.30 $75.30 379,363
2018-10-17 $78.56 $78.74 $75.53 $76.32 $76.32 364,506
2018-10-16 $76.33 $78.99 $75.36 $78.55 $78.55 665,941
2018-10-15 $74.27 $76.04 $73.78 $75.35 $75.35 464,198
2018-10-12 $75.60 $76.21 $72.84 $74.58 $74.58 654,507
2018-10-11 $75.50 $77.67 $73.67 $73.78 $73.78 831,150
2018-10-10 $81.19 $81.39 $76.47 $76.60 $76.60 667,797
2018-10-09 $81.24 $82.59 $80.34 $81.24 $81.24 272,396
2018-10-08 $83.48 $83.66 $80.15 $81.66 $81.66 313,413
2018-10-05 $84.19 $85.36 $82.51 $83.65 $83.65 303,366
2018-10-04 $87.71 $87.71 $83.47 $83.90 $83.90 303,673
2018-10-03 $87.52 $88.43 $86.52 $87.55 $87.55 241,856
2018-10-02 $87.56 $88.28 $86.55 $86.98 $86.98 369,328
2018-10-01 $89.91 $89.95 $87.32 $87.79 $87.79 337,409
2018-09-28 $87.62 $89.62 $87.25 $88.82 $88.82 330,318
2018-09-27 $87.29 $87.94 $86.75 $87.78 $87.78 279,709
2018-09-26 $87.89 $88.30 $87.05 $87.29 $87.29 292,185
2018-09-25 $86.73 $88.07 $86.00 $87.74 $87.74 307,349
2018-09-24 $86.90 $87.15 $85.62 $86.49 $86.49 372,324
2018-09-21 $87.94 $88.71 $87.10 $87.25 $87.25 507,573
2018-09-20 $87.22 $88.01 $85.83 $87.64 $87.64 388,118
2018-09-19 $89.94 $89.94 $85.39 $86.65 $86.65 556,667
2018-09-18 $88.69 $90.77 $88.69 $89.82 $89.82 355,325
2018-09-17 $90.73 $90.75 $88.20 $88.49 $88.49 560,948
2018-09-14 $86.67 $91.51 $86.58 $90.93 $90.93 731,788
2018-09-13 $86.04 $86.95 $85.72 $86.24 $86.24 296,631
2018-09-12 $85.08 $86.22 $84.09 $85.48 $85.48 419,943
2018-09-11 $85.56 $86.19 $84.82 $85.44 $85.44 175,643
2018-09-10 $86.43 $87.17 $85.66 $85.94 $85.94 264,082
2018-09-07 $83.88 $86.84 $83.41 $85.37 $85.37 262,576
2018-09-06 $84.69 $84.85 $83.15 $84.03 $84.03 247,233
2018-09-05 $85.34 $85.42 $82.35 $84.43 $84.43 274,247
2018-09-04 $85.67 $85.72 $84.85 $85.31 $85.31 207,536
2018-08-31 $85.12 $85.80 $84.91 $85.67 $85.67 225,120
2018-08-30 $84.52 $85.62 $84.48 $85.19 $85.19 164,545
2018-08-29 $85.04 $85.99 $84.63 $84.77 $84.77 174,545
2018-08-28 $86.06 $86.25 $84.67 $85.04 $85.04 122,360
2018-08-27 $86.34 $86.75 $85.57 $85.69 $85.69 174,257
2018-08-24 $86.13 $87.08 $85.24 $85.66 $85.66 215,489
2018-08-23 $86.05 $87.13 $85.62 $85.72 $85.72 145,534
2018-08-22 $85.00 $86.44 $84.67 $86.03 $86.03 214,330
2018-08-21 $84.81 $85.39 $84.34 $85.01 $85.01 240,331
2018-08-20 $85.48 $85.93 $84.27 $84.70 $84.70 191,615
2018-08-17 $84.72 $85.32 $84.09 $85.03 $85.03 196,435
2018-08-16 $84.09 $85.20 $83.47 $84.75 $84.75 292,548
2018-08-15 $83.37 $83.91 $81.85 $83.40 $83.40 302,876
2018-08-14 $82.90 $84.56 $82.87 $83.74 $83.74 252,985
2018-08-13 $83.69 $84.90 $82.07 $82.30 $82.30 509,455
2018-08-10 $83.03 $84.34 $82.14 $83.61 $83.61 397,970
2018-08-09 $77.44 $85.69 $77.14 $83.41 $83.41 855,918
2018-08-08 $81.00 $81.72 $80.44 $80.70 $80.70 393,893
2018-08-07 $79.80 $80.92 $79.60 $80.68 $80.68 216,404
2018-08-06 $79.13 $80.06 $78.75 $79.27 $79.27 305,494
2018-08-03 $81.48 $81.80 $79.17 $79.51 $79.51 255,187
2018-08-02 $79.87 $81.64 $79.32 $81.45 $81.45 167,647
2018-08-01 $79.25 $81.20 $79.25 $80.34 $80.34 579,182
2018-07-31 $78.93 $79.86 $77.64 $79.32 $79.32 285,388
2018-07-30 $80.37 $80.68 $78.00 $78.54 $78.54 202,955
2018-07-27 $83.45 $83.73 $80.49 $80.49 $80.49 304,111
2018-07-26 $83.57 $84.48 $82.79 $83.51 $83.51 251,771
2018-07-25 $82.01 $84.11 $81.84 $83.70 $83.70 283,504
2018-07-24 $83.01 $83.10 $81.30 $82.15 $82.15 304,510
2018-07-23 $81.55 $83.47 $81.43 $82.50 $82.50 278,503
2018-07-20 $81.58 $82.18 $81.13 $81.71 $81.71 226,582
2018-07-19 $81.46 $82.28 $80.82 $81.43 $81.43 243,395
2018-07-18 $79.53 $81.60 $79.27 $81.52 $81.52 260,531
2018-07-17 $78.36 $79.76 $78.11 $79.18 $79.18 539,860
2018-07-16 $78.48 $78.68 $77.49 $78.04 $78.04 195,531
2018-07-13 $79.72 $79.99 $78.30 $78.36 $78.36 203,449
2018-07-12 $78.80 $79.90 $78.61 $79.79 $79.79 226,681
2018-07-11 $77.44 $78.31 $77.32 $78.17 $78.17 211,204
2018-07-10 $77.95 $78.19 $76.91 $77.80 $77.80 366,405
2018-07-09 $76.30 $77.07 $76.00 $76.84 $76.84 225,670
2018-07-06 $75.58 $76.42 $75.18 $75.86 $75.86 240,205
2018-07-05 $75.30 $75.59 $74.40 $75.58 $75.58 253,236
2018-07-03 $75.41 $75.87 $74.35 $75.00 $75.00 260,259
2018-07-02 $72.84 $75.24 $72.84 $75.24 $75.24 646,089
2018-06-29 $72.41 $73.88 $72.31 $73.39 $73.39 390,806
2018-06-28 $71.55 $72.41 $70.75 $72.09 $72.09 243,744
2018-06-27 $74.99 $74.99 $71.54 $71.59 $71.59 227,507
2018-06-26 $74.57 $75.55 $74.14 $74.99 $74.99 522,227
2018-06-25 $76.71 $76.77 $73.87 $74.34 $74.34 404,076
2018-06-22 $77.99 $77.99 $76.60 $77.11 $77.11 619,434
2018-06-21 $78.00 $78.44 $77.00 $77.57 $77.57 209,429
2018-06-20 $78.00 $78.21 $77.49 $78.06 $78.06 225,950
2018-06-19 $77.42 $77.67 $76.43 $77.41 $77.41 342,977
2018-06-18 $76.60 $78.61 $76.56 $78.40 $78.40 512,318
2018-06-15 $77.49 $78.41 $77.13 $78.22 $78.22 638,438
2018-06-14 $78.43 $78.43 $77.53 $77.98 $77.98 295,704
2018-06-13 $78.14 $79.12 $77.80 $78.00 $78.00 771,068
2018-06-12 $77.22 $78.13 $77.09 $77.73 $77.73 344,641
2018-06-11 $76.18 $77.38 $76.18 $77.17 $77.17 396,646
2018-06-08 $74.46 $76.03 $74.46 $75.96 $75.96 393,147
2018-06-07 $75.73 $75.85 $74.30 $74.62 $74.62 226,506
2018-06-06 $74.78 $75.82 $74.33 $75.63 $75.63 242,035
2018-06-05 $73.99 $75.00 $73.85 $74.87 $74.87 274,783
2018-06-04 $72.55 $74.15 $72.55 $73.98 $73.98 312,610
2018-06-01 $71.82 $72.88 $71.55 $72.86 $72.86 414,111
2018-05-31 $73.42 $73.42 $70.50 $71.27 $71.27 593,350
2018-05-30 $71.76 $73.22 $71.76 $73.05 $73.05 381,196
2018-05-29 $71.57 $72.16 $70.53 $71.28 $71.28 370,410
2018-05-25 $72.04 $72.21 $71.50 $71.93 $71.93 304,780
2018-05-24 $71.47 $72.09 $70.87 $71.99 $71.99 337,705
2018-05-23 $71.07 $71.61 $70.77 $71.47 $71.47 328,426
2018-05-22 $73.40 $73.40 $71.05 $71.15 $71.15 303,875
2018-05-21 $71.53 $73.74 $71.43 $73.60 $73.60 378,303
2018-05-18 $72.20 $72.43 $71.40 $71.43 $71.43 347,542
2018-05-17 $72.05 $72.74 $72.00 $72.25 $72.25 395,771
2018-05-16 $72.65 $72.68 $71.88 $72.05 $72.05 579,305
2018-05-15 $72.48 $73.89 $72.34 $72.69 $72.69 609,584
2018-05-14 $72.67 $73.03 $72.05 $72.73 $72.73 523,629
2018-05-11 $72.86 $72.86 $71.79 $72.00 $72.00 499,903
2018-05-10 $69.61 $74.23 $67.50 $72.57 $72.57 1,648,263
2018-05-09 $63.06 $63.55 $62.50 $63.30 $63.30 503,063
2018-05-08 $62.05 $63.05 $62.02 $62.94 $62.94 429,440
2018-05-07 $61.86 $62.75 $61.70 $62.48 $62.48 274,570
2018-05-04 $60.71 $61.96 $60.45 $61.50 $61.50 210,382
2018-05-03 $61.07 $61.10 $59.91 $60.95 $60.95 240,575
2018-05-02 $60.65 $61.76 $60.44 $61.29 $61.29 462,134
2018-05-01 $60.75 $60.78 $59.93 $60.64 $60.64 242,643
2018-04-30 $60.67 $61.50 $60.57 $60.81 $60.81 234,723
2018-04-27 $61.20 $61.51 $60.27 $60.36 $60.36 373,997
2018-04-26 $60.69 $61.17 $59.96 $61.04 $61.04 303,920
2018-04-25 $60.74 $60.85 $59.81 $60.51 $60.51 189,270
2018-04-24 $63.24 $63.50 $60.42 $60.84 $60.84 359,116
2018-04-23 $62.80 $63.36 $62.60 $62.92 $62.92 210,156
2018-04-20 $62.35 $62.90 $62.17 $62.49 $62.49 134,334
2018-04-19 $63.08 $63.26 $62.42 $62.48 $62.48 154,636
2018-04-18 $63.39 $63.39 $62.82 $63.06 $63.06 548,863
2018-04-17 $63.00 $63.50 $62.82 $63.19 $63.19 291,928
2018-04-16 $63.00 $63.24 $62.46 $62.70 $62.70 344,418
2018-04-13 $63.20 $63.23 $61.95 $62.40 $62.40 460,558
2018-04-12 $62.73 $63.20 $62.49 $62.70 $62.70 188,442
2018-04-11 $62.99 $63.16 $62.14 $62.51 $62.51 158,211
2018-04-10 $62.99 $63.51 $62.22 $63.25 $63.25 455,114
2018-04-09 $62.07 $63.32 $61.97 $61.97 $61.97 256,081
2018-04-06 $62.98 $63.51 $61.45 $61.74 $61.74 437,532
2018-04-05 $63.92 $64.25 $63.27 $63.41 $63.41 275,319
2018-04-04 $61.53 $63.75 $61.53 $63.47 $63.47 201,326
2018-04-03 $62.48 $62.97 $61.75 $62.59 $62.59 298,055
2018-04-02 $63.98 $63.98 $61.53 $62.12 $62.12 379,826
2018-03-29 $63.32 $65.02 $62.89 $64.16 $64.16 398,111
2018-03-28 $65.09 $65.09 $62.20 $63.07 $63.07 510,870
2018-03-27 $68.81 $68.85 $64.75 $65.15 $65.15 301,715
2018-03-26 $66.22 $69.17 $66.18 $68.79 $68.79 475,898
2018-03-23 $65.45 $66.44 $65.04 $65.10 $65.10 362,496
2018-03-22 $66.14 $66.43 $65.00 $65.04 $65.04 256,528
2018-03-21 $67.79 $67.79 $66.70 $66.78 $66.78 174,645
2018-03-20 $66.17 $68.01 $65.92 $67.87 $67.87 294,899
2018-03-19 $67.21 $67.42 $65.46 $66.15 $66.15 299,178
2018-03-16 $67.33 $67.83 $66.38 $67.59 $67.59 565,530
2018-03-15 $67.72 $68.00 $66.49 $67.04 $67.04 426,805
2018-03-14 $67.97 $68.04 $66.94 $67.62 $67.62 353,245
2018-03-13 $68.13 $68.41 $67.33 $67.65 $67.65 508,494
2018-03-12 $68.00 $68.65 $67.45 $68.31 $68.31 619,380
2018-03-09 $68.00 $68.58 $67.15 $67.87 $67.87 331,046
2018-03-08 $66.90 $67.70 $66.90 $67.51 $67.51 197,618
2018-03-07 $66.03 $67.11 $65.55 $66.86 $66.86 345,379
2018-03-06 $65.67 $67.06 $65.33 $66.43 $66.43 367,003
2018-03-05 $65.50 $65.78 $64.05 $65.29 $65.29 321,250
2018-03-02 $64.75 $66.19 $63.86 $65.95 $65.95 328,717
2018-03-01 $65.03 $65.78 $64.40 $65.41 $65.41 412,641
2018-02-28 $66.08 $66.30 $65.01 $65.13 $65.13 407,067
2018-02-27 $66.50 $66.69 $65.55 $65.95 $65.95 623,879
2018-02-26 $66.28 $66.81 $65.35 $66.47 $66.47 687,821
2018-02-23 $66.88 $67.00 $65.52 $66.20 $66.20 664,484
2018-02-22 $63.05 $69.37 $63.00 $66.30 $66.30 1,484,321
2018-02-21 $61.00 $61.75 $60.21 $60.29 $60.29 451,810
2018-02-20 $60.14 $61.27 $60.00 $60.83 $60.83 296,668
2018-02-16 $59.56 $61.20 $59.51 $60.44 $60.44 318,959
2018-02-15 $60.99 $60.99 $59.15 $60.18 $60.18 304,123
2018-02-14 $59.00 $60.68 $58.74 $60.46 $60.46 386,869
2018-02-13 $57.22 $60.82 $56.73 $59.21 $59.21 664,106
2018-02-12 $56.19 $56.76 $55.40 $55.91 $55.91 411,432
2018-02-09 $56.49 $56.76 $54.08 $56.19 $56.19 353,263
2018-02-08 $57.66 $57.66 $55.85 $55.87 $55.87 335,217
2018-02-07 $57.39 $58.63 $56.98 $57.35 $57.35 212,087
2018-02-06 $56.07 $58.03 $55.16 $57.52 $57.52 512,679
2018-02-05 $58.80 $59.74 $55.32 $57.38 $57.38 429,737
2018-02-02 $61.43 $61.74 $59.23 $59.47 $59.47 349,050
2018-02-01 $61.05 $61.96 $60.14 $61.78 $61.78 207,057
2018-01-31 $62.13 $62.23 $61.25 $61.26 $61.26 237,749
2018-01-30 $61.15 $61.89 $60.24 $61.80 $61.80 209,701
2018-01-29 $63.56 $63.56 $61.76 $61.80 $61.80 221,327
2018-01-26 $62.50 $63.68 $62.50 $63.66 $63.66 261,769
2018-01-25 $62.39 $62.39 $61.66 $62.32 $62.32 172,085
2018-01-24 $63.80 $64.42 $61.80 $62.01 $62.01 324,088
2018-01-23 $62.49 $63.73 $61.85 $63.64 $63.64 368,602
2018-01-22 $62.39 $62.55 $61.89 $62.54 $62.54 174,017
2018-01-19 $61.19 $62.47 $61.19 $62.47 $62.47 250,478
2018-01-18 $61.14 $61.39 $60.58 $61.28 $61.28 235,615
2018-01-17 $60.73 $61.22 $59.55 $61.08 $61.08 225,425
2018-01-16 $62.19 $62.22 $59.74 $60.21 $60.21 276,333
2018-01-12 $61.78 $61.82 $61.05 $61.61 $61.61 158,955
2018-01-11 $60.86 $61.47 $60.59 $61.44 $61.44 167,518
2018-01-10 $61.51 $61.59 $60.02 $60.67 $60.67 249,064
2018-01-09 $62.97 $63.34 $61.66 $61.78 $61.78 247,096
2018-01-08 $62.84 $63.40 $62.11 $63.07 $63.07 343,725
2018-01-05 $61.20 $62.87 $60.97 $62.84 $62.84 516,871
2018-01-04 $60.82 $61.25 $60.36 $60.97 $60.97 177,064
2018-01-03 $59.77 $60.94 $59.71 $60.46 $60.46 273,515
2018-01-02 $60.44 $60.44 $58.96 $59.58 $59.58 295,545
2017-12-29 $60.89 $61.35 $60.24 $60.26 $60.26 200,995
2017-12-28 $60.99 $61.11 $60.44 $60.74 $60.74 187,946
2017-12-27 $61.13 $61.62 $60.86 $61.03 $61.03 145,331
2017-12-26 $61.33 $61.69 $60.76 $61.10 $61.10 274,396
2017-12-22 $61.17 $61.64 $60.97 $61.56 $61.56 189,181
2017-12-21 $61.35 $61.86 $60.99 $61.44 $61.44 151,403
2017-12-20 $61.87 $62.03 $60.93 $61.45 $61.45 277,122
2017-12-19 $61.26 $62.28 $60.39 $61.60 $61.60 450,825
2017-12-18 $61.13 $62.22 $60.83 $62.05 $62.05 425,746
2017-12-15 $59.69 $60.83 $59.00 $60.36 $60.36 879,486
2017-12-14 $60.80 $61.42 $59.02 $59.24 $59.24 487,865
2017-12-13 $61.72 $62.67 $60.78 $60.92 $60.92 405,343
2017-12-12 $61.56 $61.83 $60.95 $61.67 $61.67 353,751
2017-12-11 $61.25 $61.78 $60.96 $61.38 $61.38 352,234
2017-12-08 $60.49 $61.71 $60.49 $61.21 $61.21 437,847
2017-12-07 $60.33 $60.88 $60.00 $60.33 $60.33 253,007
2017-12-06 $59.32 $60.60 $59.21 $60.43 $60.43 226,407
2017-12-05 $59.86 $60.16 $58.27 $59.56 $59.56 396,572
2017-12-04 $61.77 $61.97 $59.72 $59.81 $59.81 421,819
2017-12-01 $61.80 $62.41 $59.62 $61.27 $61.27 410,550
2017-11-30 $62.15 $62.78 $61.59 $61.80 $61.80 576,506
2017-11-29 $62.88 $62.88 $61.46 $61.96 $61.96 396,442
2017-11-28 $62.44 $62.89 $61.75 $62.82 $62.82 320,156
2017-11-27 $63.47 $63.54 $61.82 $62.14 $62.14 318,178
2017-11-24 $63.21 $63.43 $62.67 $63.34 $63.34 172,277
2017-11-22 $63.50 $63.78 $62.21 $62.95 $62.95 246,211
2017-11-21 $63.30 $63.80 $63.15 $63.44 $63.44 370,290
2017-11-20 $62.48 $63.25 $62.48 $63.00 $63.00 472,593
2017-11-17 $61.47 $62.52 $60.97 $61.97 $61.97 752,921
2017-11-16 $61.59 $63.10 $61.30 $61.86 $61.86 925,580
2017-11-15 $61.98 $61.98 $60.95 $61.06 $61.06 540,777
2017-11-14 $62.21 $62.70 $61.25 $62.16 $62.16 247,156
2017-11-13 $61.89 $62.86 $60.20 $62.57 $62.57 478,925
2017-11-10 $64.68 $64.76 $62.56 $63.80 $63.80 612,999
2017-11-09 $64.14 $65.88 $63.69 $64.64 $64.64 568,547
2017-11-08 $60.61 $64.88 $60.61 $64.25 $64.25 1,059,386
2017-11-07 $57.01 $57.30 $55.06 $55.51 $55.51 448,383
2017-11-06 $56.60 $57.70 $56.36 $56.90 $56.90 351,418
2017-11-03 $56.87 $57.07 $56.15 $56.58 $56.58 320,271
2017-11-02 $56.20 $56.90 $55.70 $56.89 $56.89 327,831
2017-11-01 $56.94 $56.95 $55.56 $56.22 $56.22 315,664
2017-10-31 $56.03 $56.85 $55.43 $56.62 $56.62 247,436
2017-10-30 $56.70 $56.95 $55.81 $56.07 $56.07 420,351
2017-10-27 $56.51 $57.02 $55.88 $56.94 $56.94 229,942
2017-10-26 $56.71 $57.05 $56.42 $56.48 $56.48 305,059
2017-10-25 $55.46 $56.47 $55.31 $56.45 $56.45 245,610
2017-10-24 $55.00 $56.17 $55.00 $55.41 $55.41 295,438
2017-10-23 $54.53 $55.06 $54.32 $54.83 $54.83 290,695
2017-10-20 $54.45 $54.94 $54.17 $54.32 $54.32 273,105
2017-10-19 $53.72 $53.94 $53.12 $53.92 $53.92 227,036
2017-10-18 $53.85 $54.29 $53.76 $54.08 $54.08 314,946
2017-10-17 $54.13 $54.21 $53.70 $53.88 $53.88 191,500
2017-10-16 $53.97 $54.03 $53.29 $53.76 $53.76 362,868
2017-10-13 $53.93 $54.24 $53.40 $53.44 $53.44 327,793
2017-10-12 $53.70 $54.31 $53.23 $53.85 $53.85 294,103
2017-10-11 $53.40 $54.38 $52.37 $54.02 $54.02 375,872
2017-10-10 $54.76 $54.91 $54.29 $54.71 $54.71 283,074
2017-10-09 $54.13 $55.57 $53.95 $54.56 $54.56 485,556
2017-10-06 $52.99 $54.14 $52.70 $53.83 $53.83 851,623
2017-10-05 $50.90 $52.37 $50.90 $52.21 $52.21 421,663
2017-10-04 $51.16 $51.16 $49.97 $50.83 $50.83 544,509
2017-10-03 $50.34 $51.24 $50.34 $51.17 $51.17 354,846
2017-10-02 $49.66 $50.45 $49.25 $50.43 $50.43 476,113
2017-09-29 $49.78 $50.25 $49.57 $49.58 $49.58 292,335
2017-09-28 $50.09 $50.09 $49.33 $49.76 $49.76 384,224
2017-09-27 $48.50 $50.14 $48.42 $50.14 $50.14 481,668
2017-09-26 $47.88 $48.52 $47.88 $48.16 $48.16 363,252
2017-09-25 $48.35 $48.60 $47.36 $47.78 $47.78 285,160
2017-09-22 $48.42 $48.76 $48.34 $48.42 $48.42 425,824
2017-09-21 $48.42 $48.70 $48.03 $48.40 $48.40 383,769
2017-09-20 $48.95 $48.95 $48.39 $48.52 $48.52 404,162
2017-09-19 $48.13 $49.00 $48.13 $48.79 $48.79 420,992
2017-09-18 $47.29 $48.09 $47.29 $48.03 $48.03 668,910
2017-09-15 $46.77 $47.00 $46.45 $46.92 $46.92 541,105
2017-09-14 $47.51 $47.96 $46.56 $46.68 $46.68 326,454
2017-09-13 $47.96 $48.05 $47.45 $47.57 $47.57 233,960
2017-09-12 $48.18 $48.33 $47.79 $47.99 $47.99 157,293
2017-09-11 $47.96 $48.66 $47.40 $48.15 $48.15 270,775
2017-09-08 $47.49 $48.15 $47.31 $47.77 $47.77 205,356
2017-09-07 $47.35 $47.89 $47.05 $47.58 $47.58 207,853
2017-09-06 $48.24 $48.51 $47.23 $47.23 $47.23 274,489
2017-09-05 $48.19 $48.28 $47.60 $48.13 $48.13 285,449
2017-09-01 $48.28 $48.30 $47.86 $48.22 $48.22 293,079
2017-08-31 $47.98 $48.25 $47.57 $48.18 $48.18 387,371
2017-08-30 $47.62 $48.05 $47.62 $47.87 $47.87 333,399
2017-08-29 $47.60 $47.75 $47.07 $47.60 $47.60 429,726
2017-08-28 $47.64 $48.27 $47.61 $47.79 $47.79 361,127
2017-08-25 $47.57 $48.03 $47.46 $47.64 $47.64 306,455
2017-08-24 $47.02 $47.90 $46.62 $47.41 $47.41 428,866
2017-08-23 $46.69 $47.13 $46.51 $46.76 $46.76 378,400
2017-08-22 $46.73 $46.89 $46.23 $46.84 $46.84 472,726
2017-08-21 $46.35 $46.66 $46.12 $46.58 $46.58 474,709
2017-08-18 $46.41 $46.83 $46.25 $46.27 $46.27 1,108,025
2017-08-17 $46.73 $47.55 $46.13 $46.82 $46.82 636,485
2017-08-16 $46.83 $47.42 $46.45 $46.95 $46.95 539,459
2017-08-15 $46.05 $46.74 $45.87 $46.45 $46.45 604,630
2017-08-14 $45.40 $46.12 $45.20 $45.86 $45.86 525,605
2017-08-11 $45.91 $46.23 $44.88 $44.88 $44.88 622,919
2017-08-10 $45.96 $46.77 $45.86 $46.28 $46.28 602,161
2017-08-09 $42.35 $46.88 $42.35 $45.92 $45.92 1,506,223
2017-08-08 $39.80 $40.41 $39.74 $40.35 $40.35 277,198
2017-08-07 $39.66 $40.09 $39.66 $39.80 $39.80 250,710
2017-08-04 $39.63 $39.86 $39.21 $39.67 $39.67 303,403
2017-08-03 $39.71 $39.85 $38.96 $39.52 $39.52 313,370
2017-08-02 $40.23 $40.24 $39.31 $39.81 $39.81 276,112
2017-08-01 $40.29 $40.61 $39.52 $40.22 $40.22 401,156
2017-07-31 $40.41 $40.45 $40.04 $40.24 $40.24 271,315
2017-07-28 $40.45 $40.55 $39.97 $40.30 $40.30 237,963
2017-07-27 $40.75 $40.84 $40.08 $40.45 $40.45 130,572
2017-07-26 $40.45 $40.83 $40.40 $40.59 $40.59 174,464
2017-07-25 $40.01 $40.45 $39.79 $40.45 $40.45 310,026
2017-07-24 $39.65 $39.88 $39.62 $39.72 $39.72 356,134
2017-07-21 $40.19 $40.27 $39.51 $39.59 $39.59 215,819
2017-07-20 $40.08 $40.38 $39.76 $40.09 $40.09 249,116
2017-07-19 $39.83 $40.08 $39.76 $40.05 $40.05 154,162
2017-07-18 $39.58 $39.84 $39.43 $39.75 $39.75 175,479
2017-07-17 $40.02 $40.09 $39.70 $39.72 $39.72 316,291
2017-07-14 $39.58 $40.03 $39.42 $40.01 $40.01 246,018
2017-07-13 $39.87 $40.03 $39.59 $39.77 $39.77 241,588
2017-07-12 $39.83 $40.05 $39.60 $39.86 $39.86 250,452
2017-07-11 $39.34 $39.76 $39.09 $39.62 $39.62 215,464
2017-07-10 $39.35 $39.69 $39.03 $39.34 $39.34 187,469
2017-07-07 $38.65 $39.67 $38.65 $39.30 $39.30 216,401
2017-07-06 $38.42 $38.71 $37.95 $38.65 $38.65 305,296
2017-07-05 $38.57 $38.97 $38.20 $38.72 $38.72 277,057
2017-07-03 $38.55 $38.69 $38.28 $38.58 $38.58 103,703
2017-06-30 $38.60 $38.77 $38.33 $38.53 $38.53 187,012
2017-06-29 $39.19 $39.40 $37.81 $38.37 $38.37 327,321
2017-06-28 $38.41 $39.06 $38.04 $39.01 $39.01 231,531
2017-06-27 $38.55 $38.59 $38.02 $38.17 $38.17 280,344
2017-06-26 $39.14 $39.64 $38.32 $38.48 $38.48 332,073
2017-06-23 $39.11 $39.54 $38.92 $39.29 $39.29 1,444,858
2017-06-22 $39.23 $39.58 $38.62 $39.15 $39.15 392,160
2017-06-21 $39.45 $39.58 $39.37 $39.46 $39.46 164,558
2017-06-20 $39.58 $39.68 $39.21 $39.41 $39.41 195,864
2017-06-19 $39.66 $40.04 $39.39 $39.65 $39.65 187,274
2017-06-16 $39.37 $39.90 $39.37 $39.53 $39.53 698,301
2017-06-15 $39.35 $39.78 $39.27 $39.72 $39.72 140,517
2017-06-14 $39.55 $39.66 $39.05 $39.62 $39.62 188,338
2017-06-13 $39.75 $39.78 $39.42 $39.52 $39.52 211,068
2017-06-12 $39.81 $40.20 $39.45 $39.69 $39.69 352,714
2017-06-09 $39.37 $39.95 $39.18 $39.65 $39.65 309,184
2017-06-08 $38.52 $39.31 $38.35 $39.24 $39.24 299,127
2017-06-07 $38.90 $38.90 $38.22 $38.45 $38.45 381,690
2017-06-06 $38.02 $39.01 $37.89 $38.77 $38.77 391,820
2017-06-05 $37.54 $38.67 $37.25 $37.82 $37.82 354,929
2017-06-02 $37.20 $37.80 $37.13 $37.60 $37.60 271,032
2017-06-01 $36.79 $37.32 $36.79 $37.22 $37.22 254,044
2017-05-31 $36.20 $36.74 $36.05 $36.74 $36.74 245,358
2017-05-30 $36.20 $36.34 $36.01 $36.28 $36.28 170,242
2017-05-26 $36.34 $36.43 $36.16 $36.37 $36.37 138,040
2017-05-25 $36.41 $36.83 $36.33 $36.34 $36.34 151,890
2017-05-24 $36.28 $36.67 $36.07 $36.35 $36.35 394,609
2017-05-23 $36.06 $36.24 $35.88 $36.15 $36.15 210,284
2017-05-22 $35.95 $36.05 $35.67 $35.93 $35.93 199,886
2017-05-19 $35.67 $36.15 $35.66 $35.75 $35.75 386,326
2017-05-18 $35.64 $36.08 $35.55 $35.74 $35.74 227,290
2017-05-17 $36.22 $36.22 $35.36 $35.69 $35.69 258,143
2017-05-16 $36.24 $36.29 $35.66 $36.22 $36.22 273,759
2017-05-15 $35.87 $36.58 $35.87 $36.13 $36.13 237,434
2017-05-12 $35.76 $36.43 $35.65 $35.98 $35.98 251,065
2017-05-11 $35.70 $36.06 $35.31 $35.89 $35.89 377,803
2017-05-10 $35.17 $38.34 $35.17 $35.78 $35.78 1,077,700
2017-05-09 $34.68 $34.75 $34.19 $34.49 $34.49 226,618
2017-05-08 $34.26 $34.45 $33.99 $34.42 $34.42 158,487
2017-05-05 $34.73 $34.73 $34.09 $34.37 $34.37 148,132
2017-05-04 $34.44 $34.73 $34.18 $34.66 $34.66 213,263
2017-05-03 $34.30 $34.37 $33.81 $34.27 $34.27 229,622
2017-05-02 $34.49 $34.78 $34.28 $34.51 $34.51 151,433
2017-05-01 $34.30 $34.52 $34.12 $34.46 $34.46 152,493
2017-04-28 $34.50 $34.54 $34.13 $34.29 $34.29 196,424
2017-04-27 $34.96 $35.12 $34.24 $34.51 $34.51 378,593
2017-04-26 $34.51 $35.07 $34.39 $34.91 $34.91 420,231
2017-04-25 $34.60 $34.67 $34.28 $34.28 $34.28 189,132
2017-04-24 $34.28 $34.33 $34.08 $34.31 $34.31 174,465
2017-04-21 $34.01 $34.22 $33.70 $33.71 $33.71 204,310
2017-04-20 $33.67 $34.30 $33.60 $34.06 $34.06 250,332
2017-04-19 $33.33 $33.58 $33.32 $33.44 $33.44 141,214
2017-04-18 $33.11 $33.46 $33.10 $33.27 $33.27 154,396
2017-04-17 $32.82 $33.23 $32.71 $33.20 $33.20 161,930
2017-04-13 $32.88 $33.28 $32.71 $32.77 $32.77 158,820
2017-04-12 $33.24 $33.24 $32.72 $32.92 $32.92 169,448
2017-04-11 $32.89 $33.20 $32.78 $33.17 $33.17 244,844
2017-04-10 $32.41 $33.05 $32.22 $32.88 $32.88 393,131
2017-04-07 $32.78 $32.89 $32.04 $32.46 $32.46 671,613
2017-04-06 $32.66 $33.05 $32.52 $32.97 $32.97 296,742
2017-04-05 $33.34 $33.35 $32.59 $32.76 $32.76 336,647
2017-04-04 $33.25 $33.47 $33.14 $33.22 $33.22 296,604
2017-04-03 $33.48 $33.93 $32.81 $33.32 $33.32 443,902
2017-03-31 $33.16 $33.53 $32.98 $33.36 $33.36 306,946
2017-03-30 $32.93 $33.32 $32.93 $33.29 $33.29 325,530
2017-03-29 $33.03 $33.06 $32.69 $32.81 $32.81 201,840
2017-03-28 $32.81 $33.15 $32.68 $33.04 $33.04 171,506
2017-03-27 $32.41 $32.95 $32.21 $32.93 $32.93 263,025
2017-03-24 $33.02 $33.50 $32.62 $32.78 $32.78 272,398
2017-03-23 $32.33 $33.28 $32.21 $33.01 $33.01 478,214
2017-03-22 $32.26 $32.57 $32.07 $32.33 $32.33 274,805
2017-03-21 $33.15 $33.15 $32.32 $32.46 $32.46 312,443
2017-03-20 $32.94 $33.11 $32.50 $32.99 $32.99 521,062
2017-03-17 $33.24 $33.30 $32.98 $33.10 $33.10 626,033
2017-03-16 $33.45 $33.54 $33.10 $33.24 $33.24 280,371
2017-03-15 $33.26 $33.50 $32.91 $33.39 $33.39 431,341
2017-03-14 $31.60 $33.64 $31.59 $33.18 $33.18 900,100
2017-03-13 $30.24 $30.41 $30.11 $30.16 $30.16 197,661
2017-03-10 $29.96 $30.24 $29.93 $30.04 $30.04 198,794
2017-03-09 $29.54 $30.00 $29.48 $29.87 $29.87 277,988
2017-03-08 $29.63 $29.79 $29.36 $29.36 $29.36 183,968
2017-03-07 $29.62 $29.90 $29.50 $29.52 $29.52 217,293
2017-03-06 $29.58 $29.75 $29.37 $29.72 $29.72 246,491
2017-03-03 $29.98 $29.98 $29.42 $29.56 $29.56 264,714
2017-03-02 $29.75 $30.23 $29.46 $30.00 $30.00 437,253
2017-03-01 $29.48 $29.87 $29.47 $29.77 $29.77 301,872
2017-02-28 $29.85 $29.85 $29.14 $29.31 $29.31 279,629
2017-02-27 $29.50 $30.11 $29.35 $29.93 $29.93 520,207
2017-02-24 $28.90 $29.48 $28.59 $29.48 $29.48 790,183
2017-02-23 $27.80 $29.73 $27.60 $28.88 $28.88 1,186,800
2017-02-22 $26.33 $26.86 $26.21 $26.78 $26.78 411,138
2017-02-21 $26.84 $27.04 $26.84 $27.00 $27.00 216,169
2017-02-17 $26.74 $27.01 $26.46 $26.86 $26.86 252,728
2017-02-16 $26.67 $26.88 $26.51 $26.75 $26.75 185,728
2017-02-15 $26.83 $26.94 $26.65 $26.79 $26.79 205,947
2017-02-14 $26.87 $27.09 $26.79 $26.91 $26.91 175,588
2017-02-13 $26.77 $27.09 $26.59 $26.98 $26.98 193,974
2017-02-10 $26.65 $26.75 $26.52 $26.64 $26.64 142,637
2017-02-09 $26.26 $26.71 $26.13 $26.70 $26.70 223,752
2017-02-08 $26.08 $26.34 $25.66 $26.24 $26.24 257,869
2017-02-07 $26.32 $26.40 $26.05 $26.20 $26.20 323,104
2017-02-06 $26.31 $26.61 $26.17 $26.33 $26.33 143,075
2017-02-03 $26.62 $26.62 $26.41 $26.46 $26.46 378,381
2017-02-02 $26.42 $26.62 $26.20 $26.32 $26.32 235,826
2017-02-01 $26.90 $27.25 $26.49 $26.53 $26.53 244,198
2017-01-31 $26.75 $26.92 $26.49 $26.80 $26.80 404,951
2017-01-30 $26.60 $26.84 $26.40 $26.82 $26.82 368,333
2017-01-27 $26.80 $26.82 $26.50 $26.64 $26.64 627,095
2017-01-26 $26.58 $28.99 $26.13 $26.70 $26.70 802,400
2017-01-25 $26.25 $26.65 $26.11 $26.60 $26.60 814,982
2017-01-24 $25.66 $26.14 $25.59 $26.11 $26.11 457,853
2017-01-23 $25.48 $25.64 $25.35 $25.61 $25.61 287,161
2017-01-20 $25.29 $25.65 $25.16 $25.58 $25.58 200,878
2017-01-19 $25.72 $25.82 $25.26 $25.29 $25.29 298,855
2017-01-18 $25.41 $25.49 $25.19 $25.45 $25.45 232,709
2017-01-17 $25.79 $25.79 $25.08 $25.23 $25.23 364,107
2017-01-13 $25.00 $25.32 $24.99 $25.28 $25.28 305,946
2017-01-12 $25.63 $25.63 $24.59 $25.00 $25.00 273,179
2017-01-11 $24.94 $25.04 $24.63 $24.88 $24.88 241,817
2017-01-10 $24.53 $25.05 $24.50 $24.97 $24.97 297,523
2017-01-09 $25.09 $25.10 $24.66 $24.68 $24.68 437,904
2017-01-06 $24.88 $25.11 $24.83 $25.07 $25.07 286,580
2017-01-05 $23.75 $24.99 $23.66 $24.77 $24.77 473,176
2017-01-04 $23.66 $24.17 $23.56 $24.15 $24.15 332,404
2017-01-03 $23.73 $23.81 $23.40 $23.63 $23.63 290,919
2016-12-30 $23.53 $23.57 $23.39 $23.55 $23.55 218,096
2016-12-29 $23.65 $23.87 $23.45 $23.58 $23.58 110,401
2016-12-28 $23.73 $23.94 $23.60 $23.67 $23.67 132,166
2016-12-27 $23.84 $23.98 $23.63 $23.77 $23.77 76,429
2016-12-23 $23.99 $23.99 $23.80 $23.82 $23.82 141,229
2016-12-22 $23.90 $24.01 $23.70 $24.00 $24.00 427,172
2016-12-21 $23.90 $23.97 $23.69 $23.87 $23.87 286,885
2016-12-20 $23.75 $23.94 $23.64 $23.84 $23.84 278,119
2016-12-19 $24.00 $24.01 $23.55 $23.79 $23.79 364,121
2016-12-16 $24.41 $24.73 $23.94 $23.98 $23.98 1,137,219
2016-12-15 $24.90 $25.06 $24.52 $24.54 $24.54 336,364
2016-12-14 $25.22 $25.27 $24.85 $24.91 $24.91 160,702
2016-12-13 $25.39 $25.39 $24.77 $25.19 $25.19 193,981
2016-12-12 $25.17 $25.42 $25.13 $25.17 $25.17 219,822
2016-12-09 $25.29 $25.36 $25.07 $25.32 $25.32 163,862
2016-12-08 $25.13 $25.26 $24.85 $25.19 $25.19 435,510
2016-12-07 $24.83 $25.16 $24.56 $25.13 $25.13 356,776
2016-12-06 $24.46 $24.80 $24.27 $24.80 $24.80 373,567
2016-12-05 $24.00 $24.40 $23.81 $24.39 $24.39 261,986
2016-12-02 $23.76 $23.91 $23.68 $23.87 $23.87 202,727
2016-12-01 $24.20 $24.22 $23.39 $23.72 $23.72 301,915
2016-11-30 $24.39 $24.39 $23.89 $24.11 $24.11 191,533
2016-11-29 $24.11 $24.43 $23.94 $24.18 $24.18 198,061
2016-11-28 $24.42 $24.56 $24.05 $24.13 $24.13 273,082
2016-11-25 $24.16 $24.56 $24.16 $24.51 $24.51 118,019
2016-11-23 $24.25 $24.35 $24.15 $24.20 $24.20 504,780
2016-11-22 $24.30 $24.35 $24.16 $24.19 $24.19 300,383
2016-11-21 $24.43 $24.44 $23.94 $24.30 $24.30 276,112
2016-11-18 $24.23 $24.42 $24.10 $24.22 $24.22 629,612
2016-11-17 $23.72 $24.25 $23.72 $24.23 $24.23 216,265
2016-11-16 $23.61 $23.88 $23.44 $23.82 $23.82 271,574
2016-11-15 $23.42 $23.69 $23.00 $23.61 $23.61 305,102
2016-11-14 $23.78 $23.95 $23.26 $23.51 $23.51 381,203
2016-11-11 $22.19 $23.97 $22.19 $23.53 $23.53 339,190
2016-11-10 $22.95 $23.20 $21.73 $22.25 $22.25 411,301
2016-11-09 $21.88 $22.40 $21.64 $22.36 $22.36 276,182
2016-11-08 $21.91 $22.02 $21.83 $21.85 $21.85 146,136
2016-11-07 $22.06 $22.15 $21.86 $22.02 $22.02 239,050
2016-11-04 $21.48 $21.81 $21.45 $21.68 $21.68 177,509
2016-11-03 $21.64 $21.72 $21.45 $21.49 $21.49 101,317
2016-11-02 $21.72 $21.88 $21.53 $21.55 $21.55 152,348
2016-11-01 $22.19 $22.25 $21.70 $21.72 $21.72 181,565
2016-10-31 $21.97 $22.25 $21.78 $22.20 $22.20 200,840
2016-10-28 $22.29 $22.38 $21.87 $21.90 $21.90 162,632
2016-10-27 $22.53 $22.64 $22.21 $22.24 $22.24 137,770
2016-10-26 $22.77 $22.85 $22.36 $22.40 $22.40 171,878
2016-10-25 $22.94 $22.96 $22.64 $22.85 $22.85 170,528
2016-10-24 $22.91 $23.09 $22.88 $22.99 $22.99 118,694
2016-10-21 $22.55 $22.81 $22.51 $22.81 $22.81 138,086
2016-10-20 $22.71 $22.89 $22.55 $22.69 $22.69 139,387
2016-10-19 $22.65 $22.79 $22.55 $22.73 $22.73 190,507
2016-10-18 $22.98 $22.98 $22.68 $22.69 $22.69 144,074
2016-10-17 $22.56 $22.86 $22.49 $22.74 $22.74 126,244
2016-10-14 $22.64 $22.75 $22.46 $22.49 $22.49 145,266
2016-10-13 $22.52 $22.72 $22.48 $22.50 $22.50 172,261
2016-10-12 $22.80 $22.89 $22.67 $22.74 $22.74 116,027
2016-10-11 $22.92 $23.03 $22.60 $22.72 $22.72 183,322
2016-10-10 $22.79 $23.13 $22.76 $22.96 $22.96 178,769
2016-10-07 $22.93 $22.95 $22.64 $22.83 $22.83 231,906
2016-10-06 $22.84 $22.98 $22.57 $22.92 $22.92 231,795
2016-10-05 $23.20 $23.21 $22.88 $22.99 $22.99 475,160
2016-10-04 $23.17 $23.21 $22.81 $23.03 $23.03 182,376
2016-10-03 $22.13 $23.19 $22.13 $23.07 $23.07 476,145
2016-09-30 $22.97 $23.17 $22.81 $23.06 $23.06 238,644
2016-09-29 $22.97 $23.08 $22.82 $22.91 $22.91 124,425
2016-09-28 $22.85 $23.07 $22.79 $23.03 $23.03 122,346
2016-09-27 $22.77 $22.98 $22.74 $22.90 $22.90 154,887
2016-09-26 $22.90 $23.03 $22.79 $22.83 $22.83 243,489
2016-09-23 $23.00 $23.20 $22.81 $22.94 $22.94 215,319
2016-09-22 $22.78 $23.25 $22.76 $23.11 $23.11 250,308
2016-09-21 $22.52 $22.85 $22.44 $22.66 $22.66 270,693
2016-09-20 $22.78 $22.82 $22.50 $22.52 $22.52 269,565
2016-09-19 $22.91 $23.00 $22.61 $22.72 $22.72 128,887
2016-09-16 $23.00 $23.00 $22.69 $22.83 $22.83 287,619
2016-09-15 $22.68 $23.09 $22.68 $23.09 $23.09 131,800
2016-09-14 $23.06 $23.10 $22.64 $22.74 $22.74 250,600
2016-09-13 $23.14 $23.19 $22.89 $23.06 $23.06 177,985
2016-09-12 $23.10 $23.36 $22.86 $23.31 $23.31 167,791
2016-09-09 $23.23 $23.42 $23.09 $23.09 $23.09 279,761
2016-09-08 $23.39 $23.44 $23.27 $23.41 $23.41 214,922
2016-09-07 $23.34 $23.40 $23.12 $23.40 $23.40 276,780
2016-09-06 $23.42 $23.44 $23.17 $23.41 $23.41 197,330
2016-09-02 $23.36 $23.44 $23.20 $23.41 $23.41 156,003
2016-09-01 $23.22 $23.35 $22.94 $23.25 $23.25 215,851
2016-08-31 $23.18 $23.31 $22.99 $23.20 $23.20 320,595
2016-08-30 $23.18 $23.25 $23.08 $23.25 $23.25 253,191
2016-08-29 $23.42 $23.44 $23.13 $23.19 $23.19 202,953
2016-08-26 $23.42 $23.48 $23.20 $23.39 $23.39 310,805
2016-08-25 $23.09 $23.47 $23.03 $23.40 $23.40 257,489
2016-08-24 $23.35 $23.39 $23.16 $23.20 $23.20 215,381
2016-08-23 $23.29 $23.46 $23.10 $23.36 $23.36 140,523
2016-08-22 $23.19 $23.30 $23.04 $23.25 $23.25 111,188
2016-08-19 $23.21 $23.25 $23.02 $23.23 $23.23 227,783
2016-08-18 $23.24 $23.40 $23.11 $23.21 $23.21 180,511
2016-08-17 $23.06 $23.25 $23.00 $23.20 $23.20 298,984
2016-08-16 $23.16 $23.20 $23.01 $23.09 $23.09 189,412
2016-08-15 $23.11 $23.35 $23.04 $23.25 $23.25 210,463
2016-08-12 $23.05 $23.33 $22.92 $23.19 $23.19 312,127
2016-08-11 $23.17 $23.48 $23.02 $23.08 $23.08 539,289
2016-08-10 $23.61 $23.79 $22.74 $23.16 $23.16 1,020,266
2016-08-09 $23.59 $24.25 $23.59 $24.15 $24.15 345,731
2016-08-08 $24.17 $24.41 $23.71 $23.73 $23.73 224,162
2016-08-05 $23.98 $24.35 $23.59 $24.18 $24.18 481,098
2016-08-04 $23.62 $23.87 $23.43 $23.66 $23.66 230,670
2016-08-03 $23.62 $23.69 $23.42 $23.57 $23.57 254,442
2016-08-02 $23.90 $24.05 $23.48 $23.62 $23.62 232,189
2016-08-01 $24.17 $24.22 $23.80 $23.87 $23.87 226,313
2016-07-29 $23.99 $24.24 $23.78 $24.20 $24.20 346,904
2016-07-28 $24.10 $24.24 $23.87 $23.98 $23.98 236,420
2016-07-27 $24.00 $24.35 $23.93 $24.06 $24.06 297,681
2016-07-26 $23.99 $24.11 $23.87 $23.95 $23.95 262,772
2016-07-25 $24.16 $24.39 $23.91 $24.02 $24.02 434,823
2016-07-22 $24.04 $24.20 $23.89 $24.15 $24.15 176,723
2016-07-21 $24.03 $24.22 $23.96 $24.06 $24.06 144,422
2016-07-20 $23.95 $24.06 $23.76 $24.06 $24.06 146,850
2016-07-19 $23.81 $23.94 $23.66 $23.86 $23.86 128,548
2016-07-18 $24.01 $24.21 $23.79 $23.83 $23.83 123,750
2016-07-15 $24.27 $24.34 $23.84 $24.00 $24.00 202,853
2016-07-14 $24.20 $24.33 $24.09 $24.13 $24.13 264,954
2016-07-13 $23.96 $24.10 $23.84 $23.97 $23.97 179,104
2016-07-12 $24.00 $24.23 $23.86 $23.88 $23.88 260,824
2016-07-11 $23.84 $24.00 $23.75 $23.84 $23.84 226,691
2016-07-08 $23.57 $23.90 $23.42 $23.73 $23.73 276,875
2016-07-07 $23.44 $23.44 $23.14 $23.36 $23.36 225,104
2016-07-06 $23.10 $23.54 $23.05 $23.36 $23.36 375,676
2016-07-05 $23.11 $23.37 $23.01 $23.20 $23.20 275,428
2016-07-01 $22.94 $23.42 $22.72 $23.28 $23.28 365,633
2016-06-30 $22.42 $23.00 $22.22 $22.99 $22.99 445,011
2016-06-29 $21.91 $22.42 $21.91 $22.39 $22.39 231,012
2016-06-28 $21.43 $21.82 $21.38 $21.68 $21.68 368,414
2016-06-27 $21.21 $21.78 $20.79 $21.14 $21.14 562,233
2016-06-24 $21.38 $21.78 $21.30 $21.41 $21.41 902,926
2016-06-23 $22.26 $22.49 $22.20 $22.40 $22.40 215,325
2016-06-22 $21.96 $22.14 $21.93 $22.04 $22.04 254,389
2016-06-21 $22.16 $22.28 $21.90 $22.01 $22.01 218,530
2016-06-20 $22.21 $22.39 $22.15 $22.15 $22.15 373,141
2016-06-17 $21.97 $22.23 $21.83 $21.90 $21.90 690,675
2016-06-16 $21.58 $21.93 $21.39 $21.88 $21.88 382,631
2016-06-15 $21.73 $21.97 $21.63 $21.75 $21.75 240,688
2016-06-14 $21.82 $21.98 $21.55 $21.73 $21.73 383,004
2016-06-13 $22.12 $22.29 $21.86 $21.94 $21.94 414,287
2016-06-10 $22.34 $22.61 $22.15 $22.28 $22.28 251,850
2016-06-09 $22.61 $22.71 $22.47 $22.61 $22.61 326,590
2016-06-08 $22.39 $22.66 $22.39 $22.64 $22.64 226,981
2016-06-07 $22.56 $22.63 $22.37 $22.44 $22.44 188,445
2016-06-06 $22.17 $22.66 $22.17 $22.54 $22.54 375,628
2016-06-03 $22.37 $22.42 $21.83 $22.20 $22.20 342,247
2016-06-02 $22.29 $22.54 $22.15 $22.54 $22.54 345,992
2016-06-01 $22.09 $22.40 $22.01 $22.33 $22.33 356,107
2016-05-31 $22.18 $22.43 $21.77 $22.06 $22.06 865,187
2016-05-27 $22.09 $22.23 $21.96 $22.20 $22.20 371,854
2016-05-26 $21.98 $22.15 $21.86 $22.04 $22.04 375,058
2016-05-25 $21.36 $22.08 $21.21 $21.94 $21.94 802,059
2016-05-24 $22.49 $22.62 $20.87 $21.23 $21.23 2,349,452
2016-05-23 $23.36 $23.45 $22.45 $22.46 $22.46 1,339,827
2016-05-20 $23.35 $23.50 $23.25 $23.47 $23.47 395,261
2016-05-19 $23.39 $23.50 $23.07 $23.28 $23.28 509,742
2016-05-18 $23.20 $23.51 $23.20 $23.49 $23.49 461,837
2016-05-17 $23.35 $23.49 $23.09 $23.27 $23.27 426,363
2016-05-16 $22.85 $23.46 $22.84 $23.38 $23.38 329,443
2016-05-13 $23.20 $23.45 $22.80 $22.83 $22.83 590,599
2016-05-12 $23.43 $23.67 $23.16 $23.19 $23.19 627,015
2016-05-11 $23.24 $23.51 $23.24 $23.36 $23.36 474,401
2016-05-10 $23.36 $23.46 $23.18 $23.40 $23.40 382,105
2016-05-09 $23.36 $23.43 $23.13 $23.28 $23.28 658,689
2016-05-06 $22.50 $23.26 $22.50 $23.23 $23.23 430,777
2016-05-05 $22.68 $22.99 $21.99 $22.53 $22.53 818,399
2016-05-04 $22.02 $22.39 $21.94 $22.14 $22.14 513,832
2016-05-03 $22.33 $22.43 $21.83 $22.19 $22.19 444,773
2016-05-02 $22.33 $22.44 $22.15 $22.41 $22.41 267,131
2016-04-29 $22.13 $22.27 $21.99 $22.23 $22.23 232,114
2016-04-28 $22.06 $22.50 $22.05 $22.18 $22.18 470,346
2016-04-27 $21.89 $22.33 $21.75 $22.24 $22.24 230,597
2016-04-26 $21.68 $21.99 $21.41 $21.96 $21.96 373,998
2016-04-25 $21.51 $21.69 $21.45 $21.68 $21.68 217,592
2016-04-22 $21.56 $21.81 $21.40 $21.62 $21.62 329,960
2016-04-21 $21.67 $21.85 $21.64 $21.66 $21.66 242,072
2016-04-20 $21.69 $21.86 $21.54 $21.69 $21.69 307,998
2016-04-19 $21.80 $22.07 $21.63 $21.67 $21.67 347,499
2016-04-18 $21.62 $21.78 $21.35 $21.72 $21.72 372,753
2016-04-15 $21.80 $21.81 $21.46 $21.66 $21.66 362,104
2016-04-14 $22.13 $22.30 $21.70 $21.83 $21.83 264,329
2016-04-13 $21.91 $22.20 $21.88 $22.17 $22.17 322,657
2016-04-12 $21.43 $21.87 $21.41 $21.76 $21.76 433,102
2016-04-11 $21.86 $21.99 $21.26 $21.37 $21.37 417,138
2016-04-08 $21.45 $21.65 $21.35 $21.43 $21.43 364,697
2016-04-07 $22.20 $22.21 $21.18 $21.36 $21.36 729,062
2016-04-06 $22.38 $22.51 $22.16 $22.38 $22.38 297,516
2016-04-05 $22.57 $22.65 $22.33 $22.37 $22.37 340,128
2016-04-04 $23.23 $23.31 $22.80 $22.82 $22.82 176,322
2016-04-01 $22.89 $23.27 $22.80 $23.22 $23.22 398,135
2016-03-31 $23.04 $23.20 $22.92 $22.97 $22.97 353,768
2016-03-30 $23.50 $23.50 $22.98 $22.99 $22.99 343,390
2016-03-29 $22.81 $23.35 $22.62 $23.33 $23.33 1,399,633
2016-03-28 $22.99 $23.05 $22.71 $22.81 $22.81 351,060
2016-03-24 $22.59 $22.94 $22.59 $22.88 $22.88 449,053
2016-03-23 $22.80 $22.89 $22.65 $22.69 $22.69 581,671
2016-03-22 $22.75 $22.99 $22.63 $22.82 $22.82 343,132
2016-03-21 $23.30 $23.30 $22.77 $22.88 $22.88 558,654
2016-03-18 $23.28 $23.46 $23.00 $23.17 $23.17 999,416
2016-03-17 $22.32 $23.50 $22.32 $23.40 $23.40 574,659
2016-03-16 $22.65 $22.68 $21.83 $22.41 $22.41 685,201
2016-03-15 $22.26 $22.77 $22.24 $22.73 $22.73 640,921
2016-03-14 $22.22 $22.90 $22.16 $22.44 $22.44 494,323
2016-03-11 $22.17 $22.29 $21.88 $22.21 $22.21 463,696
2016-03-10 $22.00 $22.15 $21.75 $21.91 $21.91 323,427
2016-03-09 $22.08 $22.09 $21.71 $21.92 $21.92 308,777
2016-03-08 $22.11 $22.46 $21.96 $21.98 $21.98 639,115
2016-03-07 $21.77 $22.28 $21.77 $22.11 $22.11 549,079
2016-03-04 $21.82 $21.99 $21.66 $21.84 $21.84 648,470
2016-03-03 $21.45 $21.62 $21.34 $21.54 $21.54 561,667
2016-03-02 $21.15 $21.25 $21.06 $21.22 $21.22 287,190
2016-03-01 $20.98 $21.16 $20.66 $21.14 $21.14 531,942
2016-02-29 $20.41 $20.99 $20.22 $20.66 $20.66 1,289,257
2016-02-26 $20.81 $21.04 $20.71 $20.87 $20.87 1,122,967
2016-02-25 $20.08 $20.81 $19.25 $20.70 $20.70 1,169,506
2016-02-24 $19.14 $19.34 $18.90 $19.22 $19.22 362,081
2016-02-23 $19.33 $19.49 $19.23 $19.40 $19.40 318,071
2016-02-22 $19.64 $19.76 $19.32 $19.37 $19.37 380,806
2016-02-19 $19.25 $19.73 $19.08 $19.50 $19.50 386,622
2016-02-18 $19.27 $19.42 $18.98 $19.27 $19.27 356,823
2016-02-17 $19.78 $19.90 $18.83 $18.94 $18.94 616,632
2016-02-16 $19.19 $19.71 $18.65 $19.62 $19.62 800,052
2016-02-12 $18.23 $18.73 $17.72 $18.71 $18.71 484,418
2016-02-11 $17.47 $19.15 $17.41 $18.00 $18.00 1,169,350
2016-02-10 $17.66 $17.96 $17.64 $17.77 $17.77 342,492
2016-02-09 $17.49 $17.86 $17.42 $17.59 $17.59 320,082
2016-02-08 $17.82 $17.90 $17.41 $17.73 $17.73 355,106
2016-02-05 $18.36 $18.47 $17.88 $18.00 $18.00 525,825
2016-02-04 $18.33 $18.56 $18.18 $18.42 $18.42 273,541
2016-02-03 $18.30 $18.50 $17.93 $18.41 $18.41 409,721
2016-02-02 $18.33 $18.48 $18.06 $18.14 $18.14 400,290
2016-02-01 $17.68 $18.56 $17.58 $18.52 $18.52 615,841
2016-01-29 $17.28 $17.81 $17.25 $17.77 $17.77 867,288
2016-01-28 $17.31 $17.42 $17.00 $17.28 $17.28 474,855
2016-01-27 $17.19 $17.40 $16.97 $17.18 $17.18 427,291
2016-01-26 $17.40 $17.44 $17.03 $17.26 $17.26 461,466
2016-01-25 $17.71 $17.80 $17.22 $17.36 $17.36 1,422,086
2016-01-22 $16.79 $17.18 $16.75 $17.08 $17.08 540,195
2016-01-21 $16.40 $16.81 $16.14 $16.76 $16.76 774,941
2016-01-20 $15.37 $16.51 $15.28 $16.42 $16.42 699,761
2016-01-19 $15.92 $16.10 $15.42 $15.65 $15.65 648,213
2016-01-15 $15.42 $15.88 $15.39 $15.87 $15.87 389,273
2016-01-14 $15.49 $15.86 $15.29 $15.80 $15.80 382,704
2016-01-13 $15.84 $16.01 $15.35 $15.43 $15.43 337,990
2016-01-12 $16.07 $16.09 $15.48 $15.81 $15.81 258,450
2016-01-11 $15.78 $15.91 $15.50 $15.85 $15.85 332,460
2016-01-08 $16.08 $16.08 $15.63 $15.64 $15.64 358,392
2016-01-07 $15.81 $16.13 $15.66 $15.99 $15.99 915,624
2016-01-06 $16.29 $16.41 $15.98 $16.03 $16.03 483,712
2016-01-05 $16.46 $16.61 $16.36 $16.53 $16.53 332,892
2016-01-04 $16.12 $16.40 $15.97 $16.37 $16.37 570,542
2015-12-31 $16.41 $16.71 $16.32 $16.42 $16.42 323,607
2015-12-30 $16.69 $16.75 $16.38 $16.41 $16.41 314,160
2015-12-29 $16.63 $16.75 $16.50 $16.67 $16.67 237,597
2015-12-28 $16.65 $16.72 $16.19 $16.55 $16.55 459,715
2015-12-24 $16.71 $16.78 $16.68 $16.74 $16.74 172,432
2015-12-23 $16.71 $16.75 $16.55 $16.72 $16.72 211,533
2015-12-22 $16.46 $16.65 $16.36 $16.61 $16.61 198,115
2015-12-21 $16.33 $16.65 $16.28 $16.45 $16.45 274,161
2015-12-18 $16.51 $16.60 $16.08 $16.23 $16.23 946,594
2015-12-17 $16.75 $16.80 $16.45 $16.63 $16.63 277,280
2015-12-16 $16.67 $16.77 $16.54 $16.72 $16.72 311,828
2015-12-15 $16.09 $16.54 $16.09 $16.50 $16.50 263,985
2015-12-14 $16.18 $16.48 $15.95 $16.04 $16.04 367,760
2015-12-11 $16.14 $16.28 $15.98 $16.17 $16.17 318,564
2015-12-10 $16.09 $16.56 $16.05 $16.39 $16.39 245,844
2015-12-09 $16.17 $16.33 $15.96 $16.12 $16.12 355,146
2015-12-08 $16.25 $16.36 $16.02 $16.27 $16.27 325,767
2015-12-07 $16.53 $16.59 $16.32 $16.44 $16.44 413,922
2015-12-04 $16.44 $16.69 $16.31 $16.57 $16.57 440,446
2015-12-03 $16.87 $16.96 $16.44 $16.45 $16.45 416,386
2015-12-02 $16.74 $16.96 $16.70 $16.79 $16.79 264,856
2015-12-01 $16.86 $17.07 $16.50 $16.73 $16.73 403,918
2015-11-30 $16.79 $17.09 $16.72 $16.82 $16.82 402,269
2015-11-27 $16.78 $17.00 $16.64 $16.72 $16.72 175,949
2015-11-25 $16.71 $16.88 $16.65 $16.81 $16.81 158,299
2015-11-24 $16.54 $16.74 $16.34 $16.68 $16.68 185,508
2015-11-23 $16.36 $16.66 $16.36 $16.63 $16.63 290,236
2015-11-20 $16.47 $16.59 $16.25 $16.41 $16.41 326,556
2015-11-19 $16.39 $16.49 $16.12 $16.33 $16.33 301,527
2015-11-18 $16.37 $16.50 $16.06 $16.50 $16.50 348,959
2015-11-17 $16.46 $16.53 $16.22 $16.33 $16.33 300,799
2015-11-16 $16.15 $16.40 $16.05 $16.39 $16.39 325,609
2015-11-13 $16.22 $16.51 $16.12 $16.15 $16.15 273,535
2015-11-12 $16.48 $16.59 $16.28 $16.35 $16.35 352,125
2015-11-11 $17.05 $17.05 $16.52 $16.53 $16.53 396,125
2015-11-10 $17.22 $17.28 $16.79 $16.98 $16.98 394,980
2015-11-09 $17.30 $17.82 $17.07 $17.36 $17.36 654,094
2015-11-06 $16.88 $17.86 $15.83 $17.42 $17.42 2,314,000
2015-11-05 $18.99 $19.27 $18.91 $19.17 $19.17 306,909
2015-11-04 $18.83 $19.08 $18.83 $19.03 $19.03 373,595
2015-11-03 $19.15 $19.23 $18.76 $18.80 $18.80 431,331
2015-11-02 $18.57 $19.22 $18.44 $19.14 $19.14 678,418
2015-10-30 $18.05 $18.60 $17.95 $18.54 $18.54 301,411
2015-10-29 $18.29 $18.50 $17.96 $18.02 $18.02 259,762
2015-10-28 $17.63 $18.30 $17.63 $18.24 $18.24 453,393
2015-10-27 $17.74 $17.90 $17.43 $17.56 $17.56 222,137
2015-10-26 $17.78 $17.92 $17.61 $17.80 $17.80 274,044
2015-10-23 $17.77 $17.90 $17.59 $17.83 $17.83 310,435
2015-10-22 $17.45 $17.79 $17.40 $17.51 $17.51 270,925
2015-10-21 $17.84 $17.84 $17.39 $17.42 $17.42 186,982
2015-10-20 $17.84 $18.04 $17.54 $17.74 $17.74 189,383
2015-10-19 $17.45 $17.93 $17.45 $17.80 $17.80 201,563
2015-10-16 $17.50 $17.51 $17.10 $17.50 $17.50 216,094
2015-10-15 $17.08 $17.48 $16.85 $17.40 $17.40 415,407
2015-10-14 $18.17 $18.31 $16.80 $16.95 $16.95 551,359
2015-10-13 $18.47 $18.77 $18.36 $18.37 $18.37 294,521
2015-10-12 $18.57 $18.63 $18.36 $18.51 $18.51 159,786
2015-10-09 $18.50 $18.70 $18.29 $18.56 $18.56 333,993
2015-10-08 $18.06 $18.52 $17.79 $18.50 $18.50 241,882
2015-10-07 $18.01 $18.46 $17.77 $18.02 $18.02 442,449
2015-10-06 $17.96 $18.18 $17.74 $17.86 $17.86 209,045
2015-10-05 $17.25 $18.03 $17.08 $18.00 $18.00 260,311
2015-10-02 $16.72 $17.14 $16.52 $17.12 $17.12 481,059
2015-10-01 $17.60 $17.64 $16.86 $16.94 $16.94 478,146
2015-09-30 $17.65 $17.66 $17.37 $17.60 $17.60 362,893
2015-09-29 $17.70 $17.79 $17.37 $17.45 $17.45 308,325
2015-09-28 $18.03 $18.03 $17.59 $17.67 $17.67 1,188,522
2015-09-25 $18.20 $18.30 $17.98 $18.11 $18.11 396,623
2015-09-24 $17.85 $18.13 $17.71 $18.04 $18.04 372,948
2015-09-23 $18.06 $18.27 $17.87 $17.94 $17.94 259,223
2015-09-22 $17.88 $18.14 $17.76 $18.01 $18.01 318,725
2015-09-21 $18.26 $18.28 $17.91 $18.11 $18.11 423,694
2015-09-18 $18.15 $18.26 $17.95 $18.06 $18.06 918,640
2015-09-17 $18.26 $18.61 $18.21 $18.33 $18.33 343,100
2015-09-16 $18.55 $18.55 $18.07 $18.24 $18.24 402,600
2015-09-15 $17.89 $18.55 $17.74 $18.47 $18.47 495,209
2015-09-14 $17.84 $17.94 $17.54 $17.69 $17.69 221,063
2015-09-11 $17.90 $17.99 $17.61 $17.79 $17.79 275,026
2015-09-10 $17.75 $18.06 $17.68 $17.99 $17.99 298,353
2015-09-09 $18.04 $18.23 $17.70 $17.73 $17.73 409,246
2015-09-08 $17.60 $18.13 $17.43 $17.95 $17.95 604,579
2015-09-04 $17.11 $17.56 $17.08 $17.26 $17.26 339,866
2015-09-03 $17.30 $17.46 $17.15 $17.24 $17.24 328,307
2015-09-02 $17.20 $17.28 $16.97 $17.27 $17.27 319,259
2015-09-01 $17.43 $17.66 $16.94 $16.99 $16.99 536,236
2015-08-31 $17.76 $17.96 $17.59 $17.69 $17.69 253,998
2015-08-28 $17.83 $18.19 $17.74 $17.81 $17.81 387,311
2015-08-27 $17.53 $17.95 $17.26 $17.90 $17.90 444,504
2015-08-26 $17.45 $17.49 $17.04 $17.40 $17.40 303,091
2015-08-25 $17.64 $17.69 $17.12 $17.16 $17.16 452,957
2015-08-24 $16.53 $17.26 $15.91 $16.95 $16.95 456,943
2015-08-21 $17.64 $17.67 $17.17 $17.36 $17.36 473,782
2015-08-20 $17.88 $18.05 $17.68 $17.74 $17.74 342,426
2015-08-19 $18.41 $18.41 $17.87 $18.02 $18.02 259,578
2015-08-18 $18.47 $18.51 $18.26 $18.47 $18.47 222,736
2015-08-17 $18.45 $18.50 $18.26 $18.50 $18.50 230,533
2015-08-14 $18.20 $18.51 $18.10 $18.47 $18.47 201,999
2015-08-13 $18.36 $18.59 $18.08 $18.12 $18.12 234,587
2015-08-12 $18.27 $18.48 $18.02 $18.34 $18.34 417,520
2015-08-11 $18.36 $18.53 $18.17 $18.36 $18.36 261,928
2015-08-10 $18.33 $18.56 $18.24 $18.46 $18.46 524,030
2015-08-07 $18.50 $18.61 $18.16 $18.21 $18.21 370,012
2015-08-06 $18.93 $18.93 $18.16 $18.59 $18.59 499,533
2015-08-05 $19.15 $19.65 $18.11 $18.95 $18.95 1,607,000
2015-08-04 $20.43 $20.67 $20.33 $20.51 $20.51 377,271
2015-08-03 $20.76 $20.77 $20.18 $20.43 $20.43 363,799
2015-07-31 $20.34 $20.94 $20.23 $20.72 $20.72 415,924
2015-07-30 $19.93 $20.28 $19.79 $20.26 $20.26 373,117
2015-07-29 $19.91 $20.12 $19.67 $20.00 $20.00 298,515
2015-07-28 $19.55 $19.97 $19.43 $19.93 $19.93 295,924
2015-07-27 $19.53 $19.63 $19.41 $19.53 $19.53 233,392
2015-07-24 $19.64 $19.73 $19.54 $19.65 $19.65 259,619
2015-07-23 $19.83 $19.93 $19.56 $19.65 $19.65 249,307
2015-07-22 $19.80 $19.88 $19.68 $19.83 $19.83 212,486

Green Dot Corp - Class A (GDOT) News Headlines

Recent Green Dot Corp - Class A (GDOT) 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.