Great Southern Bancorp Inc (GSBC)

Exchange: NASDAQ

$57.70 ($-0.54) -0.93%

Data as of Dec. 3, 2021

Dec. 3, 2021
Great Southern Bancorp Inc - Daily Information
Click for more stock information on Great Southern Bancorp Inc.
Daily Information Data
Date Dec. 3, 2021
Open $57.68
Previous Close $57.70
High $57.95
Low $57.28
Adjusted Open $57.68
Previous Adjusted Close $57.70
Adjusted High $57.95
Adjusted Low $57.28

About Great Southern Bancorp Inc (GSBC)

Great Southern Bancorp, Inc. (Bancorp) is a bank holding company and a financial holding company and parent of Great Southern Bank (Great Southern or the Bank). Through the Bank and subsidiaries of the Bank, the Company offers insurance, travel, investment and related services. The Bank offers a range of banking services through its 104 banking centers located in southern and central Missouri; the Kansas City, Missouri area; the St. Louis, Missouri area; eastern Kansas; northwestern Arkansas; eastern Nebraska, and western and central Iowa. The Bank is principally engaged in the business of originating residential and commercial real estate loans, construction loans, other commercial loans and consumer loans and funding these loans by attracting deposits from the general public, originating brokered deposits and borrowings from the Federal Home Loan Bank of Des Moines (the FHLBank) and others.

Historical Stock Data for Great Southern Bancorp Inc (GSBC)
Date Open High Low Close Adj.Close Volume
2021-11-19 $57.68 $57.95 $57.28 $57.70 $57.70 34,363
2021-11-18 $58.12 $58.44 $57.40 $58.24 $58.24 33,728
2021-11-17 $57.93 $58.07 $57.06 $57.98 $57.98 31,158
2021-11-16 $57.91 $58.50 $57.87 $57.96 $57.96 40,047
2021-11-15 $58.88 $58.88 $57.54 $58.27 $58.27 27,251
2021-11-12 $58.25 $58.53 $58.01 $58.38 $58.38 20,460
2021-11-11 $58.58 $59.08 $58.58 $58.75 $58.75 16,194
2021-11-10 $58.44 $59.02 $58.44 $58.73 $58.73 16,528
2021-11-09 $58.16 $58.77 $58.16 $58.60 $58.60 27,924
2021-11-08 $58.81 $58.85 $57.86 $58.35 $58.35 28,039
2021-11-05 $57.11 $58.86 $57.11 $58.39 $58.39 28,172
2021-11-04 $57.48 $57.48 $56.21 $56.70 $56.70 26,287
2021-11-03 $56.67 $57.77 $56.67 $57.19 $57.19 49,730
2021-11-02 $57.63 $57.85 $56.58 $56.76 $56.76 30,379
2021-11-01 $56.85 $57.74 $56.84 $57.60 $57.60 31,143
2021-10-29 $56.09 $56.56 $56.01 $56.43 $56.43 35,831
2021-10-28 $55.46 $55.98 $55.18 $55.97 $55.97 19,940
2021-10-27 $55.73 $56.07 $55.04 $55.18 $55.18 28,081
2021-10-26 $56.40 $56.55 $55.94 $56.10 $56.10 32,795
2021-10-25 $57.51 $57.51 $56.25 $56.59 $56.59 45,393
2021-10-22 $56.62 $57.46 $56.62 $57.44 $57.44 15,097
2021-10-21 $57.80 $58.00 $56.62 $56.81 $56.81 16,864
2021-10-20 $56.97 $57.59 $56.77 $57.59 $57.59 13,121
2021-10-19 $56.57 $56.86 $56.25 $56.73 $56.73 12,299
2021-10-18 $57.12 $57.54 $56.68 $56.81 $56.81 19,106
2021-10-15 $58.04 $58.75 $56.90 $56.94 $56.94 37,163
2021-10-14 $56.90 $57.43 $56.65 $57.43 $57.43 21,816
2021-10-13 $56.70 $56.75 $56.16 $56.50 $56.50 22,204
2021-10-12 $56.39 $56.56 $56.01 $56.56 $56.56 13,031
2021-10-11 $56.46 $57.20 $55.98 $56.03 $56.03 10,407
2021-10-08 $56.96 $57.49 $56.01 $56.78 $56.78 10,689
2021-10-07 $56.64 $57.01 $56.23 $56.69 $56.69 16,280
2021-10-06 $55.43 $56.13 $55.00 $56.00 $56.00 17,299
2021-10-05 $55.80 $56.11 $55.51 $55.92 $55.92 13,797
2021-10-04 $56.22 $57.01 $55.03 $55.77 $55.77 16,492
2021-10-01 $55.09 $56.84 $55.00 $56.19 $56.19 24,278
2021-09-30 $55.99 $55.99 $54.69 $54.81 $54.81 23,494
2021-09-29 $55.06 $55.67 $54.95 $55.63 $55.63 34,945
2021-09-28 $56.48 $56.48 $54.85 $55.05 $55.05 30,287
2021-09-27 $54.29 $57.01 $54.29 $56.33 $56.33 35,842
2021-09-24 $54.05 $54.86 $53.95 $53.97 $53.97 49,854
2021-09-23 $53.21 $54.85 $53.21 $54.32 $53.96 45,265
2021-09-22 $52.68 $53.99 $52.50 $52.79 $52.44 47,741
2021-09-21 $52.32 $52.70 $52.03 $52.11 $51.76 37,167
2021-09-20 $51.79 $52.02 $51.40 $51.92 $51.58 41,108
2021-09-17 $51.68 $53.14 $51.68 $53.14 $52.79 136,565
2021-09-16 $52.05 $52.22 $51.60 $51.78 $51.44 30,445
2021-09-15 $52.24 $52.42 $51.66 $52.20 $51.85 35,513
2021-09-14 $53.23 $53.23 $51.67 $51.83 $51.49 31,443
2021-09-13 $52.56 $53.01 $52.02 $52.80 $52.45 40,150
2021-09-10 $52.98 $53.07 $52.32 $52.35 $52.00 27,379
2021-09-09 $52.77 $53.48 $52.77 $52.80 $52.45 28,621
2021-09-08 $53.33 $53.47 $52.41 $52.66 $52.31 34,001
2021-09-07 $53.85 $54.40 $53.43 $53.63 $53.27 20,382
2021-09-03 $54.31 $54.40 $53.54 $53.86 $53.50 19,495
2021-09-02 $54.02 $54.41 $54.02 $54.16 $53.80 16,811
2021-09-01 $54.64 $54.64 $53.75 $54.08 $53.72 34,627
2021-08-31 $53.80 $54.85 $53.80 $54.47 $54.11 37,633
2021-08-30 $54.15 $54.24 $53.50 $53.63 $53.27 38,597
2021-08-27 $53.31 $54.50 $53.00 $54.14 $53.78 26,351
2021-08-26 $53.37 $53.50 $52.89 $53.05 $52.70 33,845
2021-08-25 $53.00 $53.71 $52.82 $53.14 $52.79 33,131
2021-08-24 $52.98 $53.34 $52.67 $52.83 $52.48 22,871
2021-08-23 $53.26 $53.32 $52.79 $53.01 $52.66 20,036
2021-08-20 $52.21 $53.34 $52.21 $53.18 $52.83 52,662
2021-08-19 $51.92 $52.91 $51.78 $52.57 $52.22 29,638
2021-08-18 $52.97 $53.82 $52.47 $52.50 $52.15 23,553
2021-08-17 $53.23 $53.91 $50.52 $52.96 $52.61 27,682
2021-08-16 $53.24 $53.93 $53.24 $53.30 $52.95 23,695
2021-08-13 $53.81 $53.88 $53.52 $53.52 $53.17 18,121
2021-08-12 $54.00 $54.47 $53.45 $53.88 $53.52 22,225
2021-08-11 $53.54 $54.27 $53.54 $54.01 $53.65 14,471
2021-08-10 $52.84 $53.79 $52.84 $53.66 $53.30 18,127
2021-08-09 $52.86 $53.18 $52.70 $52.92 $52.57 41,325
2021-08-06 $52.97 $53.80 $52.82 $53.13 $52.78 24,632
2021-08-05 $52.13 $52.66 $52.13 $52.52 $52.17 25,599
2021-08-04 $51.90 $52.62 $51.64 $51.64 $51.30 29,195
2021-08-03 $52.19 $52.66 $52.12 $52.48 $52.13 34,805
2021-08-02 $53.40 $53.40 $51.57 $51.88 $51.54 28,483
2021-07-30 $52.26 $53.00 $51.71 $52.03 $51.69 34,882
2021-07-29 $52.43 $52.62 $52.41 $52.52 $52.17 10,958
2021-07-28 $52.45 $52.96 $51.33 $52.45 $52.10 24,963
2021-07-27 $51.64 $52.37 $51.63 $52.02 $51.68 29,576
2021-07-26 $51.00 $51.83 $51.00 $51.64 $51.30 24,640
2021-07-23 $51.30 $51.40 $50.41 $50.83 $50.49 13,038
2021-07-22 $50.99 $51.97 $49.78 $50.09 $49.76 23,734
2021-07-21 $51.10 $52.76 $51.10 $51.55 $51.21 16,427
2021-07-20 $49.98 $52.59 $49.98 $50.67 $50.33 42,351
2021-07-19 $51.28 $51.75 $49.53 $49.95 $49.62 23,261
2021-07-16 $53.09 $53.09 $51.76 $51.76 $51.42 25,037
2021-07-15 $51.01 $52.84 $50.79 $52.64 $52.29 29,493
2021-07-14 $51.98 $52.03 $51.29 $51.52 $51.18 17,245
2021-07-13 $52.23 $52.54 $51.19 $51.56 $51.22 19,278
2021-07-12 $51.87 $52.43 $51.01 $52.35 $52.00 23,319
2021-07-09 $51.30 $52.45 $50.39 $52.14 $51.79 24,302
2021-07-08 $50.63 $51.30 $50.01 $50.60 $50.26 24,113
2021-07-07 $52.44 $52.74 $51.41 $51.53 $51.19 48,919
2021-07-06 $53.66 $53.71 $52.08 $52.57 $52.22 32,941
2021-07-02 $54.27 $54.34 $53.60 $53.78 $53.42 38,308
2021-07-01 $54.36 $54.78 $54.18 $54.45 $54.09 43,819
2021-06-30 $54.05 $54.50 $53.72 $53.90 $53.54 52,305
2021-06-29 $54.59 $54.86 $54.16 $54.17 $53.81 33,949
2021-06-28 $54.05 $54.38 $53.61 $54.23 $53.87 60,637
2021-06-25 $54.80 $55.27 $53.47 $53.98 $53.62 191,421
2021-06-24 $54.16 $55.43 $54.13 $55.04 $54.33 32,609
2021-06-23 $54.70 $54.91 $54.01 $54.19 $53.49 34,983
2021-06-22 $54.67 $54.75 $53.93 $54.44 $53.74 32,178
2021-06-21 $53.32 $55.13 $53.32 $54.61 $53.91 53,127
2021-06-18 $54.23 $54.50 $52.81 $52.82 $52.14 107,918
2021-06-17 $56.06 $56.06 $54.91 $54.97 $54.26 37,263
2021-06-16 $55.30 $56.45 $55.23 $55.88 $55.16 29,724
2021-06-15 $55.63 $56.24 $55.37 $55.97 $55.25 27,109
2021-06-14 $55.83 $56.19 $55.00 $55.60 $54.89 21,182
2021-06-11 $55.90 $56.04 $55.36 $55.81 $55.09 21,453
2021-06-10 $56.72 $56.84 $55.41 $55.45 $54.74 25,945
2021-06-09 $56.99 $57.01 $56.40 $56.72 $55.99 16,926
2021-06-08 $56.30 $57.41 $56.30 $57.29 $56.55 24,305
2021-06-07 $57.07 $57.07 $56.28 $56.99 $56.26 18,264
2021-06-04 $56.81 $57.14 $56.14 $56.74 $56.01 18,871
2021-06-03 $56.67 $57.02 $55.93 $56.97 $56.24 17,080
2021-06-02 $57.19 $57.23 $56.06 $56.57 $55.84 19,041
2021-06-01 $56.84 $57.24 $56.60 $57.16 $56.43 28,583
2021-05-28 $56.19 $56.49 $55.77 $56.49 $55.76 13,895
2021-05-27 $55.96 $56.30 $55.92 $55.98 $55.26 26,759
2021-05-26 $54.86 $55.60 $54.78 $55.56 $54.85 11,189
2021-05-25 $56.29 $56.39 $54.64 $54.64 $53.94 30,327
2021-05-24 $57.13 $57.13 $55.98 $56.31 $55.59 27,190
2021-05-21 $56.82 $57.30 $56.56 $57.24 $56.50 18,177
2021-05-20 $56.46 $56.60 $55.90 $56.48 $55.75 13,168
2021-05-19 $56.17 $56.67 $55.55 $56.46 $55.73 14,510
2021-05-18 $57.16 $57.89 $56.84 $56.84 $56.11 18,561
2021-05-17 $57.14 $57.77 $56.98 $57.51 $56.77 10,212
2021-05-14 $57.27 $57.61 $56.86 $57.52 $56.78 17,542
2021-05-13 $55.05 $57.33 $55.05 $57.16 $56.43 25,213
2021-05-12 $56.51 $56.73 $54.85 $54.97 $54.26 33,068
2021-05-11 $55.92 $56.95 $55.90 $56.37 $55.65 21,110
2021-05-10 $58.16 $58.16 $56.71 $56.80 $56.07 19,743
2021-05-07 $57.52 $57.98 $57.31 $57.93 $57.19 16,464
2021-05-06 $57.58 $57.99 $56.86 $57.99 $57.25 17,448
2021-05-05 $58.07 $58.07 $57.08 $57.28 $56.54 16,757
2021-05-04 $57.74 $58.33 $57.45 $57.68 $56.94 26,074
2021-05-03 $56.79 $58.48 $56.64 $57.85 $57.11 66,754
2021-04-30 $55.82 $56.69 $55.80 $56.41 $55.69 48,549
2021-04-29 $56.30 $56.73 $55.99 $56.31 $55.59 25,065
2021-04-28 $56.06 $56.36 $55.43 $56.07 $55.35 21,375
2021-04-27 $56.19 $56.64 $55.65 $56.06 $55.34 37,316
2021-04-26 $56.00 $56.85 $55.66 $56.19 $55.47 31,305
2021-04-23 $55.60 $56.39 $55.00 $56.16 $55.44 36,886
2021-04-22 $56.59 $56.59 $54.85 $55.19 $54.48 34,618
2021-04-21 $55.04 $56.23 $55.04 $55.95 $55.23 23,043
2021-04-20 $56.53 $56.66 $54.82 $54.82 $54.12 22,513
2021-04-19 $56.26 $56.60 $55.77 $56.38 $55.66 25,121
2021-04-16 $56.80 $56.90 $55.89 $56.60 $55.87 29,321
2021-04-15 $56.54 $56.87 $55.01 $56.40 $55.68 25,545
2021-04-14 $55.90 $56.98 $55.90 $56.43 $55.71 17,481
2021-04-13 $56.46 $56.90 $55.54 $55.62 $54.91 23,019
2021-04-12 $56.51 $56.70 $55.93 $56.40 $55.68 11,689
2021-04-09 $56.00 $56.70 $55.66 $56.13 $55.41 23,233
2021-04-08 $56.02 $56.46 $55.42 $56.24 $55.52 11,913
2021-04-07 $56.64 $56.64 $55.81 $56.08 $55.36 25,691
2021-04-06 $56.88 $57.24 $56.05 $56.43 $55.71 18,434
2021-04-05 $56.99 $57.29 $55.78 $56.58 $55.85 18,075
2021-04-01 $56.58 $57.01 $55.96 $56.80 $56.07 25,147
2021-03-31 $57.18 $57.37 $56.02 $56.67 $55.94 60,039
2021-03-30 $56.31 $57.50 $56.31 $57.16 $56.43 19,667
2021-03-29 $57.03 $57.84 $55.95 $56.25 $55.53 25,460
2021-03-26 $56.37 $57.85 $56.37 $57.70 $56.96 24,544
2021-03-25 $54.68 $56.71 $54.23 $56.52 $55.47 37,790
2021-03-24 $55.47 $57.27 $54.94 $54.97 $53.95 36,388
2021-03-23 $55.73 $57.22 $54.72 $54.81 $53.79 34,984
2021-03-22 $58.37 $58.96 $56.10 $56.41 $55.36 26,839
2021-03-19 $57.97 $58.59 $56.79 $58.55 $57.46 133,302
2021-03-18 $57.69 $60.00 $57.50 $57.81 $56.73 38,941
2021-03-17 $57.64 $57.90 $56.52 $57.44 $56.37 34,248
2021-03-16 $57.92 $57.92 $56.63 $57.48 $56.41 21,347
2021-03-15 $60.12 $60.12 $57.71 $58.42 $57.33 24,085
2021-03-12 $59.88 $60.55 $59.06 $60.11 $58.99 30,104
2021-03-11 $59.14 $59.62 $58.84 $59.51 $58.40 27,744
2021-03-10 $58.09 $59.77 $58.09 $59.67 $58.56 23,520
2021-03-09 $59.70 $59.70 $57.75 $58.27 $57.18 31,903
2021-03-08 $57.08 $59.97 $57.08 $59.72 $58.61 41,141
2021-03-05 $55.68 $56.79 $53.93 $56.72 $55.66 39,079
2021-03-04 $55.62 $56.67 $54.15 $54.60 $53.58 44,945
2021-03-03 $54.15 $57.08 $54.15 $55.31 $54.28 57,851
2021-03-02 $53.77 $54.47 $53.50 $53.83 $52.83 16,359
2021-03-01 $53.40 $54.68 $53.40 $54.17 $53.16 38,017
2021-02-26 $52.91 $53.65 $52.38 $52.79 $51.81 67,247
2021-02-25 $54.04 $54.05 $52.70 $53.16 $52.17 22,019
2021-02-24 $53.32 $53.98 $52.88 $53.95 $52.95 43,558
2021-02-23 $52.00 $54.38 $52.00 $52.60 $51.62 34,394
2021-02-22 $51.94 $52.76 $51.92 $52.49 $51.51 50,241
2021-02-19 $50.81 $51.94 $50.51 $51.93 $50.96 37,419
2021-02-18 $51.33 $51.57 $50.58 $50.76 $49.81 30,461
2021-02-17 $51.27 $51.86 $50.53 $51.59 $50.63 20,268
2021-02-16 $51.98 $52.38 $51.55 $51.55 $50.59 22,964
2021-02-12 $51.47 $51.99 $50.53 $51.74 $50.78 33,803
2021-02-11 $52.39 $52.95 $51.12 $51.35 $50.39 28,208
2021-02-10 $53.55 $53.55 $51.77 $51.94 $50.97 32,466
2021-02-09 $52.17 $53.25 $52.06 $53.01 $52.02 19,469
2021-02-08 $51.69 $52.77 $51.69 $52.55 $51.57 20,892
2021-02-05 $51.06 $51.83 $51.01 $51.57 $50.61 15,903
2021-02-04 $50.75 $51.84 $50.74 $51.45 $50.49 17,199
2021-02-03 $49.88 $50.91 $49.46 $50.67 $49.73 36,014
2021-02-02 $49.87 $50.51 $49.41 $49.92 $48.99 51,929
2021-02-01 $49.29 $49.97 $48.42 $49.59 $48.67 36,672
2021-01-29 $49.78 $49.82 $48.59 $49.17 $48.25 67,001
2021-01-28 $48.88 $50.16 $47.71 $49.71 $48.78 41,931
2021-01-27 $49.08 $49.65 $47.22 $48.27 $47.37 40,654
2021-01-26 $49.00 $50.40 $48.90 $50.20 $49.26 29,637
2021-01-25 $50.45 $51.49 $49.19 $50.49 $49.55 22,694
2021-01-22 $49.71 $51.25 $49.09 $51.16 $50.21 26,398
2021-01-21 $51.11 $51.12 $49.31 $50.35 $49.41 29,676
2021-01-20 $51.43 $51.92 $50.72 $51.25 $50.30 26,029
2021-01-19 $51.71 $52.00 $50.86 $51.69 $50.73 22,928
2021-01-15 $51.20 $52.09 $51.12 $51.49 $50.53 25,190
2021-01-14 $51.60 $51.89 $51.28 $51.85 $50.88 30,072
2021-01-13 $51.58 $51.58 $50.42 $51.13 $50.18 20,129
2021-01-12 $51.15 $52.36 $50.72 $51.80 $50.84 29,932
2021-01-11 $50.04 $51.05 $49.75 $50.88 $49.93 29,483
2021-01-08 $52.04 $52.04 $49.75 $50.71 $49.77 29,634
2021-01-07 $52.27 $52.27 $51.03 $51.68 $50.72 37,838
2021-01-06 $50.00 $52.24 $48.76 $51.69 $50.73 67,586
2021-01-05 $48.38 $49.50 $48.38 $48.92 $48.01 27,249
2021-01-04 $49.10 $49.47 $48.17 $48.63 $47.72 33,715
2020-12-31 $49.07 $49.23 $48.62 $48.90 $47.99 32,510
2020-12-30 $48.53 $49.28 $48.53 $48.74 $47.83 19,698
2020-12-29 $50.18 $50.18 $48.39 $48.55 $47.65 28,894
2020-12-28 $50.32 $50.68 $49.79 $50.02 $49.09 27,728
2020-12-24 $49.81 $50.19 $48.83 $50.00 $49.07 23,329
2020-12-23 $48.35 $50.09 $48.23 $50.01 $48.75 44,006
2020-12-22 $48.72 $48.79 $48.15 $48.20 $46.98 68,565
2020-12-21 $49.27 $49.36 $48.00 $48.75 $47.52 54,733
2020-12-18 $50.18 $50.18 $48.90 $49.50 $48.25 181,362
2020-12-17 $50.69 $50.72 $49.00 $50.05 $48.79 57,299
2020-12-16 $48.99 $48.99 $48.34 $48.74 $47.51 22,636
2020-12-15 $47.96 $48.98 $47.96 $48.87 $47.64 29,075
2020-12-14 $48.25 $48.36 $47.81 $48.08 $46.87 41,885
2020-12-11 $47.83 $48.66 $47.25 $48.05 $46.84 28,411
2020-12-10 $47.89 $48.69 $47.57 $48.14 $46.92 31,530
2020-12-09 $48.96 $49.13 $48.10 $48.30 $47.08 25,156
2020-12-08 $48.00 $48.71 $48.00 $48.49 $47.27 20,964
2020-12-07 $48.34 $48.50 $47.34 $48.19 $46.97 26,214
2020-12-04 $47.77 $48.99 $47.77 $48.70 $47.47 26,018
2020-12-03 $48.04 $48.29 $46.94 $47.65 $46.45 39,180
2020-12-02 $46.71 $48.23 $46.71 $47.67 $46.47 41,554
2020-12-01 $46.78 $47.45 $45.39 $47.00 $45.81 65,141
2020-11-30 $47.30 $47.64 $45.77 $45.90 $44.74 82,388
2020-11-27 $47.96 $48.11 $47.07 $47.76 $46.55 27,839
2020-11-25 $47.78 $48.55 $47.38 $47.76 $46.55 21,994
2020-11-24 $47.54 $49.80 $46.89 $48.64 $47.41 43,168
2020-11-23 $46.50 $47.55 $45.81 $47.02 $45.83 59,123
2020-11-20 $46.03 $46.79 $45.12 $46.32 $45.15 49,947
2020-11-19 $46.67 $46.67 $45.18 $46.66 $45.48 44,123
2020-11-18 $47.50 $47.91 $46.53 $46.53 $45.35 31,644
2020-11-17 $46.26 $47.68 $45.80 $47.26 $46.07 34,537
2020-11-16 $46.58 $48.33 $45.58 $46.99 $45.80 29,454
2020-11-13 $44.62 $45.86 $44.40 $45.39 $44.24 28,790
2020-11-12 $44.39 $45.83 $44.08 $45.04 $43.90 33,407
2020-11-11 $46.15 $47.47 $44.55 $45.12 $43.98 40,570
2020-11-10 $44.75 $49.23 $41.27 $45.90 $44.74 49,192
2020-11-09 $42.48 $46.98 $41.33 $44.06 $42.95 58,468
2020-11-06 $41.72 $41.72 $40.01 $40.10 $39.09 33,347
2020-11-05 $39.88 $41.36 $38.81 $41.36 $40.32 22,614
2020-11-04 $42.25 $42.32 $39.36 $39.94 $38.93 32,308
2020-11-03 $42.34 $42.98 $41.98 $42.87 $41.79 27,544
2020-11-02 $41.37 $41.71 $41.04 $41.71 $40.66 15,797
2020-10-30 $40.17 $41.38 $40.17 $40.95 $39.92 44,435
2020-10-29 $39.60 $40.82 $39.30 $40.77 $39.74 34,397
2020-10-28 $39.90 $40.68 $39.51 $39.92 $38.91 36,789
2020-10-27 $41.54 $41.71 $40.01 $40.74 $39.71 29,837
2020-10-26 $41.39 $41.88 $41.13 $41.74 $40.69 20,923
2020-10-23 $40.76 $42.04 $40.76 $41.74 $40.69 31,711
2020-10-22 $40.10 $40.85 $40.10 $40.54 $39.52 28,713
2020-10-21 $39.37 $39.93 $38.78 $39.29 $38.30 14,631
2020-10-20 $38.72 $39.65 $38.72 $39.24 $38.25 22,636
2020-10-19 $39.06 $39.35 $38.62 $38.72 $37.74 14,559
2020-10-16 $40.57 $40.57 $38.40 $39.06 $38.07 20,928
2020-10-15 $38.32 $39.01 $38.24 $38.80 $37.82 36,551
2020-10-14 $39.06 $40.12 $38.43 $38.43 $37.46 23,890
2020-10-13 $40.12 $43.02 $38.50 $38.59 $37.62 33,995
2020-10-12 $39.03 $40.44 $38.78 $40.11 $39.10 29,923
2020-10-09 $39.43 $40.00 $38.66 $39.07 $38.08 21,836
2020-10-08 $39.46 $39.46 $38.25 $39.18 $38.19 24,705
2020-10-07 $38.56 $39.46 $38.49 $38.99 $38.01 36,799
2020-10-06 $38.70 $39.50 $37.28 $38.14 $37.18 37,419
2020-10-05 $37.46 $38.45 $37.36 $38.20 $37.24 26,295
2020-10-02 $35.79 $37.37 $35.79 $37.12 $36.18 21,033
2020-10-01 $36.41 $36.49 $35.88 $36.43 $35.51 29,375
2020-09-30 $36.36 $36.85 $35.94 $36.22 $35.31 45,776
2020-09-29 $36.71 $36.93 $35.43 $36.17 $35.26 61,925
2020-09-28 $35.67 $37.07 $35.04 $36.89 $35.96 52,706
2020-09-25 $34.82 $35.49 $34.49 $35.29 $34.40 45,544
2020-09-24 $34.40 $35.74 $34.36 $35.30 $34.08 65,804
2020-09-23 $35.06 $35.88 $34.32 $34.37 $33.18 39,675
2020-09-22 $35.96 $36.35 $34.83 $34.94 $33.73 42,196
2020-09-21 $37.06 $37.16 $35.40 $35.68 $34.45 58,099
2020-09-18 $38.29 $38.29 $37.58 $37.75 $36.45 103,048
2020-09-17 $37.72 $38.20 $37.56 $38.01 $36.70 30,827
2020-09-16 $37.79 $38.51 $37.61 $38.18 $36.86 41,398
2020-09-15 $38.40 $38.40 $37.55 $37.73 $36.43 37,168
2020-09-14 $37.78 $38.50 $37.78 $38.22 $36.90 40,706
2020-09-11 $37.67 $37.92 $37.25 $37.49 $36.19 34,738
2020-09-10 $38.36 $38.36 $37.55 $37.59 $36.29 47,358
2020-09-09 $38.82 $38.87 $37.81 $38.04 $36.73 40,834
2020-09-08 $39.38 $39.38 $38.02 $38.43 $37.10 45,103
2020-09-04 $39.95 $40.17 $39.06 $39.53 $38.16 46,644
2020-09-03 $39.18 $40.00 $39.05 $39.15 $37.80 36,613
2020-09-02 $38.47 $39.50 $38.25 $39.08 $37.73 47,686
2020-09-01 $38.07 $38.91 $38.04 $38.54 $37.21 42,248
2020-08-31 $38.20 $39.38 $38.00 $38.54 $37.21 69,777
2020-08-28 $38.36 $38.69 $37.63 $38.40 $37.07 29,467
2020-08-27 $37.30 $38.56 $37.30 $37.93 $36.62 27,288
2020-08-26 $38.19 $38.25 $37.18 $37.25 $35.96 25,568
2020-08-25 $39.23 $39.32 $38.35 $38.72 $37.38 21,885
2020-08-24 $37.61 $38.96 $37.30 $38.85 $37.51 28,348
2020-08-21 $37.87 $37.89 $36.80 $37.35 $36.06 42,586
2020-08-20 $37.51 $38.25 $37.51 $37.85 $36.54 37,493
2020-08-19 $37.91 $38.62 $37.73 $38.12 $36.80 23,441
2020-08-18 $38.73 $38.73 $37.59 $37.81 $36.50 30,110
2020-08-17 $39.46 $39.46 $38.53 $38.80 $37.46 22,192
2020-08-14 $38.63 $39.88 $38.06 $39.82 $38.44 31,982
2020-08-13 $39.88 $39.93 $38.65 $39.06 $37.71 37,275
2020-08-12 $41.42 $41.42 $39.61 $40.24 $38.85 22,056
2020-08-11 $40.68 $41.12 $40.38 $40.71 $39.30 25,547
2020-08-10 $38.97 $40.32 $38.90 $39.91 $38.53 45,455
2020-08-07 $37.14 $38.99 $37.14 $38.94 $37.59 23,401
2020-08-06 $37.52 $37.93 $37.01 $37.41 $36.12 26,463
2020-08-05 $37.00 $37.65 $36.67 $37.45 $36.16 43,733
2020-08-04 $36.37 $36.58 $36.07 $36.58 $35.32 37,211
2020-08-03 $36.50 $36.72 $35.80 $36.51 $35.25 32,359
2020-07-31 $36.35 $37.00 $35.51 $36.07 $34.82 42,843
2020-07-30 $37.11 $37.11 $36.28 $36.70 $35.43 32,487
2020-07-29 $36.90 $38.05 $36.67 $37.76 $36.46 30,052
2020-07-28 $36.70 $37.42 $36.70 $36.88 $35.61 31,277
2020-07-27 $37.88 $38.05 $36.55 $36.65 $35.38 33,583
2020-07-24 $39.18 $39.18 $38.02 $38.04 $36.73 22,549
2020-07-23 $38.52 $39.07 $37.65 $39.01 $37.66 60,484
2020-07-22 $38.78 $39.31 $38.00 $38.38 $37.05 34,353
2020-07-21 $38.88 $39.46 $36.84 $38.95 $37.60 31,722
2020-07-20 $37.53 $37.64 $36.76 $36.83 $35.56 18,769
2020-07-17 $38.54 $39.13 $37.60 $37.60 $36.30 21,716
2020-07-16 $38.80 $39.47 $38.01 $38.73 $37.39 27,808
2020-07-15 $38.44 $39.46 $38.07 $38.96 $37.61 53,324
2020-07-14 $37.60 $39.90 $36.76 $37.58 $36.28 44,071
2020-07-13 $37.91 $38.23 $36.93 $37.37 $36.08 32,309
2020-07-10 $35.31 $37.22 $35.31 $37.22 $35.93 23,571
2020-07-09 $36.54 $37.82 $34.88 $35.30 $34.08 29,569
2020-07-08 $36.81 $37.59 $35.99 $36.84 $35.57 35,702
2020-07-07 $38.05 $38.52 $36.99 $37.06 $35.78 40,595
2020-07-06 $39.30 $39.73 $37.66 $38.52 $37.19 20,550
2020-07-02 $39.40 $40.23 $37.74 $38.03 $36.72 28,903
2020-07-01 $40.44 $40.50 $38.02 $38.23 $36.91 30,079
2020-06-30 $39.10 $40.71 $39.10 $40.36 $38.97 37,989
2020-06-29 $38.42 $39.80 $38.42 $39.56 $38.19 29,602
2020-06-26 $38.21 $38.67 $36.68 $37.94 $36.63 111,677
2020-06-25 $37.11 $39.00 $37.00 $38.97 $37.29 37,391
2020-06-24 $38.95 $38.95 $37.00 $37.61 $35.99 48,947
2020-06-23 $40.21 $40.51 $39.01 $39.07 $37.38 22,791
2020-06-22 $38.63 $39.96 $38.48 $39.51 $37.81 31,845
2020-06-19 $39.52 $39.52 $38.01 $39.09 $37.40 59,002
2020-06-18 $38.14 $39.57 $38.06 $38.95 $37.27 26,966
2020-06-17 $40.84 $40.84 $38.34 $38.69 $37.02 27,398
2020-06-16 $41.27 $41.90 $39.95 $40.94 $39.17 36,706
2020-06-15 $38.06 $39.64 $37.30 $39.44 $37.74 39,492
2020-06-12 $40.06 $40.17 $38.20 $39.65 $37.94 39,663
2020-06-11 $39.52 $40.50 $37.94 $38.15 $36.50 49,783
2020-06-10 $44.97 $44.97 $42.07 $42.31 $40.49 34,206
2020-06-09 $45.27 $45.96 $43.96 $45.32 $43.37 31,041
2020-06-08 $46.35 $46.35 $45.13 $46.11 $44.12 37,112
2020-06-05 $44.79 $46.11 $44.51 $45.18 $43.23 50,087
2020-06-04 $42.24 $43.13 $39.91 $42.37 $40.54 32,625
2020-06-03 $40.80 $43.56 $40.80 $42.67 $40.83 42,943
2020-06-02 $40.29 $40.98 $39.56 $40.06 $38.33 22,315
2020-06-01 $40.88 $41.62 $40.02 $40.04 $38.31 33,899
2020-05-29 $41.31 $42.44 $40.00 $40.56 $38.81 38,819
2020-05-28 $43.93 $44.25 $41.58 $41.78 $39.98 33,291
2020-05-27 $42.00 $44.20 $41.43 $43.63 $41.75 32,373
2020-05-26 $40.13 $41.20 $40.13 $40.63 $38.88 22,962
2020-05-22 $38.77 $39.15 $38.06 $38.71 $37.04 22,569
2020-05-21 $38.96 $39.37 $38.55 $38.55 $36.89 22,675
2020-05-20 $37.32 $39.05 $37.23 $38.96 $37.28 29,045
2020-05-19 $38.11 $38.30 $36.39 $36.43 $34.86 36,909
2020-05-18 $36.66 $38.67 $36.66 $38.31 $36.66 42,458
2020-05-15 $34.53 $35.52 $33.19 $35.09 $33.58 48,172
2020-05-14 $33.84 $35.00 $32.62 $34.75 $33.25 66,175
2020-05-13 $35.68 $35.69 $33.66 $35.00 $33.49 44,695
2020-05-12 $38.79 $38.79 $36.04 $36.20 $34.64 36,860
2020-05-11 $39.23 $39.38 $37.99 $38.40 $36.74 35,089
2020-05-08 $39.32 $40.27 $38.44 $39.97 $38.25 32,258
2020-05-07 $38.75 $38.95 $37.92 $38.33 $36.68 31,150
2020-05-06 $39.20 $39.46 $37.87 $38.05 $36.41 37,703
2020-05-05 $41.50 $41.91 $38.95 $39.16 $37.47 29,516
2020-05-04 $40.84 $41.69 $39.87 $40.69 $38.93 22,715
2020-05-01 $41.28 $41.81 $39.88 $41.19 $39.41 38,883
2020-04-30 $43.09 $44.33 $42.14 $42.57 $40.73 42,557
2020-04-29 $43.23 $45.90 $40.61 $44.42 $42.50 50,100
2020-04-28 $41.30 $42.10 $40.84 $41.57 $39.78 50,387
2020-04-27 $38.94 $41.43 $38.94 $40.77 $39.01 36,866
2020-04-24 $38.64 $39.17 $38.00 $38.83 $37.16 23,461
2020-04-23 $38.76 $39.45 $38.12 $38.73 $37.06 42,158
2020-04-22 $39.29 $39.89 $37.23 $38.13 $36.49 43,035
2020-04-21 $37.92 $38.71 $36.01 $38.05 $36.41 49,209
2020-04-20 $37.43 $38.61 $36.50 $37.81 $36.18 33,529
2020-04-17 $37.17 $38.99 $37.17 $38.48 $36.82 32,150
2020-04-16 $37.26 $37.64 $34.69 $36.11 $34.55 55,783
2020-04-15 $38.36 $39.54 $37.28 $37.36 $35.75 37,526
2020-04-14 $42.61 $45.69 $39.31 $40.15 $38.42 49,852
2020-04-13 $42.30 $43.26 $40.28 $41.04 $39.27 37,140
2020-04-09 $40.50 $43.27 $39.99 $42.83 $40.98 64,946
2020-04-08 $38.91 $39.97 $38.83 $39.83 $38.11 56,393
2020-04-07 $40.00 $40.65 $37.13 $38.50 $36.84 60,292
2020-04-06 $37.91 $39.22 $37.91 $39.05 $37.37 61,884
2020-04-03 $37.70 $37.70 $35.42 $36.42 $34.85 50,036
2020-04-02 $36.71 $38.74 $36.66 $37.93 $36.29 46,059
2020-04-01 $38.37 $39.16 $36.58 $36.98 $35.38 55,251
2020-03-31 $38.75 $40.46 $38.22 $40.40 $38.66 73,685
2020-03-30 $36.75 $39.48 $36.64 $39.18 $37.49 70,650
2020-03-27 $36.79 $37.90 $36.23 $36.46 $34.89 77,770
2020-03-26 $35.76 $38.86 $35.76 $38.44 $36.44 64,758
2020-03-25 $36.62 $37.82 $35.11 $35.65 $33.80 42,155
2020-03-24 $35.79 $36.84 $33.46 $36.70 $34.79 57,515
2020-03-23 $33.59 $34.76 $32.23 $34.12 $32.35 77,067
2020-03-20 $36.09 $37.70 $33.68 $33.92 $32.16 103,591
2020-03-19 $35.24 $37.00 $34.00 $36.39 $34.50 101,801
2020-03-18 $37.74 $39.56 $35.02 $35.64 $33.79 77,529
2020-03-17 $37.98 $41.40 $37.13 $40.13 $38.04 83,686
2020-03-16 $38.07 $38.96 $36.74 $36.88 $34.96 72,355
2020-03-13 $40.89 $42.58 $39.01 $41.98 $39.80 81,855
2020-03-12 $40.61 $42.29 $38.81 $39.14 $37.11 86,049
2020-03-11 $44.33 $46.98 $41.93 $42.60 $40.39 79,766
2020-03-10 $46.01 $46.52 $43.01 $44.67 $42.35 71,646
2020-03-09 $47.03 $47.96 $44.34 $44.64 $42.32 51,654
2020-03-06 $48.39 $50.08 $48.39 $49.60 $47.02 51,271
2020-03-05 $50.91 $51.08 $49.09 $49.95 $47.35 35,147
2020-03-04 $51.93 $52.10 $51.04 $51.81 $49.12 41,293
2020-03-03 $52.52 $53.44 $51.22 $51.55 $48.87 42,855
2020-03-02 $51.25 $52.90 $50.56 $52.89 $50.14 56,424
2020-02-28 $51.68 $52.95 $49.56 $51.31 $48.64 82,283
2020-02-27 $54.56 $55.03 $53.04 $53.21 $50.44 49,074
2020-02-26 $55.17 $56.11 $55.06 $55.06 $52.20 34,404
2020-02-25 $55.54 $55.97 $54.80 $54.96 $52.10 50,115
2020-02-24 $55.73 $56.18 $55.48 $55.54 $52.65 29,344
2020-02-21 $57.25 $57.25 $56.53 $56.85 $53.90 23,679
2020-02-20 $56.82 $57.36 $56.82 $57.30 $54.32 16,527
2020-02-19 $57.13 $57.36 $56.83 $56.85 $53.90 24,444
2020-02-18 $57.20 $57.37 $56.60 $57.02 $54.06 18,457
2020-02-14 $57.85 $57.85 $57.17 $57.34 $54.36 13,963
2020-02-13 $57.36 $58.07 $57.36 $57.81 $54.81 18,595
2020-02-12 $58.25 $58.41 $57.53 $57.62 $54.63 14,285
2020-02-11 $58.12 $58.46 $57.70 $57.91 $54.90 17,194
2020-02-10 $57.64 $57.89 $57.19 $57.70 $54.70 27,323
2020-02-07 $57.70 $58.10 $57.20 $57.27 $54.29 16,762
2020-02-06 $58.77 $59.08 $57.95 $57.95 $54.94 22,521
2020-02-05 $58.18 $58.68 $57.41 $58.52 $55.48 36,889
2020-02-04 $57.96 $58.31 $57.56 $57.58 $54.59 33,400
2020-02-03 $57.28 $58.17 $57.07 $57.36 $54.38 22,864
2020-01-31 $58.22 $58.22 $56.64 $56.91 $53.95 31,829
2020-01-30 $57.58 $58.64 $57.49 $58.64 $55.59 25,244
2020-01-29 $58.27 $59.07 $57.49 $57.95 $54.94 24,093
2020-01-28 $58.72 $59.37 $58.04 $58.43 $55.39 16,018
2020-01-27 $58.04 $59.10 $58.04 $58.62 $55.57 26,878
2020-01-24 $59.90 $59.96 $58.41 $58.91 $55.85 33,012
2020-01-23 $61.40 $61.44 $60.02 $60.47 $56.37 47,678
2020-01-22 $61.90 $62.84 $61.18 $61.49 $57.32 39,845
2020-01-21 $62.03 $62.33 $61.56 $61.74 $57.55 24,454
2020-01-17 $63.27 $63.27 $62.27 $62.42 $58.19 22,726
2020-01-16 $62.04 $63.01 $61.53 $62.81 $58.55 21,954
2020-01-15 $61.85 $61.88 $61.35 $61.76 $57.57 30,306
2020-01-14 $62.90 $62.90 $61.85 $62.11 $57.90 29,897
2020-01-13 $62.03 $62.84 $61.96 $62.80 $58.54 23,121
2020-01-10 $62.01 $62.38 $61.72 $62.08 $57.87 32,812
2020-01-09 $62.38 $62.73 $61.88 $61.90 $57.70 11,789
2020-01-08 $61.86 $62.65 $61.30 $62.16 $57.95 12,972
2020-01-07 $62.42 $62.42 $61.80 $61.95 $57.75 21,446
2020-01-06 $62.63 $62.63 $61.87 $62.54 $58.30 30,426
2020-01-03 $62.70 $63.40 $61.67 $63.01 $58.74 38,549
2020-01-02 $63.55 $63.55 $62.69 $63.20 $58.92 28,654
2019-12-31 $63.52 $63.75 $62.95 $63.32 $59.03 20,165
2019-12-30 $63.48 $63.74 $62.84 $63.63 $59.32 16,963
2019-12-27 $63.56 $63.69 $63.01 $63.48 $59.18 24,875
2019-12-26 $63.87 $63.97 $63.48 $63.75 $59.11 21,259
2019-12-24 $63.97 $63.97 $63.54 $63.90 $59.25 7,737
2019-12-23 $63.98 $64.04 $63.65 $63.82 $59.18 22,266
2019-12-20 $64.09 $64.41 $63.85 $63.89 $59.24 57,838
2019-12-19 $64.01 $64.42 $63.65 $64.06 $59.40 20,504
2019-12-18 $64.14 $64.48 $63.56 $64.01 $59.35 17,245
2019-12-17 $63.91 $64.42 $63.64 $64.05 $59.39 29,871
2019-12-16 $62.78 $63.93 $62.78 $63.72 $59.08 25,229
2019-12-13 $62.44 $62.85 $62.26 $62.55 $58.00 25,415
2019-12-12 $61.43 $62.85 $61.43 $62.64 $58.08 32,546
2019-12-11 $61.45 $61.64 $61.22 $61.59 $57.11 20,334
2019-12-10 $61.19 $61.54 $61.15 $61.32 $56.86 27,655
2019-12-09 $61.17 $61.34 $60.96 $61.18 $56.73 14,384
2019-12-06 $61.16 $61.71 $61.16 $61.18 $56.73 26,101
2019-12-05 $60.70 $61.01 $60.27 $60.81 $56.39 28,457
2019-12-04 $60.47 $60.99 $60.01 $60.52 $56.12 22,286
2019-12-03 $60.17 $60.24 $59.80 $60.20 $55.82 40,526
2019-12-02 $61.36 $61.55 $60.66 $60.74 $56.32 28,016
2019-11-29 $60.95 $61.55 $60.95 $61.03 $56.59 17,096
2019-11-27 $60.98 $61.37 $60.94 $61.07 $56.63 20,659
2019-11-26 $60.92 $61.27 $60.59 $60.79 $56.37 30,495
2019-11-25 $60.44 $61.16 $60.44 $61.12 $56.67 36,669
2019-11-22 $60.46 $60.70 $60.25 $60.31 $55.92 19,788
2019-11-21 $60.40 $60.40 $59.76 $60.23 $55.85 29,203
2019-11-20 $60.30 $60.59 $59.87 $60.15 $55.77 41,610
2019-11-19 $60.45 $60.63 $60.05 $60.54 $56.13 34,526
2019-11-18 $60.56 $60.59 $59.68 $60.17 $55.79 20,549
2019-11-15 $61.23 $61.23 $60.37 $60.69 $56.27 22,810
2019-11-14 $61.04 $61.42 $60.52 $60.95 $56.52 24,344
2019-11-13 $61.47 $61.53 $60.79 $61.09 $56.64 39,030
2019-11-12 $61.44 $61.84 $61.30 $61.83 $57.33 29,580
2019-11-11 $61.24 $61.65 $61.24 $61.44 $56.97 27,521
2019-11-08 $61.50 $61.93 $61.07 $61.49 $57.02 33,056
2019-11-07 $61.99 $62.27 $61.70 $61.73 $57.24 35,436
2019-11-06 $61.64 $61.82 $60.90 $61.54 $57.06 38,323
2019-11-05 $61.13 $61.90 $61.13 $61.84 $57.34 45,744
2019-11-04 $60.90 $61.29 $60.70 $61.13 $56.68 45,849
2019-11-01 $60.77 $61.00 $60.28 $60.30 $55.91 179,375
2019-10-31 $60.71 $60.71 $59.78 $60.42 $56.02 34,673
2019-10-30 $60.43 $61.29 $59.90 $60.96 $56.52 39,777
2019-10-29 $60.48 $60.99 $60.43 $60.71 $56.29 61,168
2019-10-28 $60.18 $60.82 $60.18 $60.49 $56.09 54,510
2019-10-25 $59.85 $60.66 $59.85 $60.20 $55.82 37,977
2019-10-24 $60.43 $60.52 $59.96 $59.96 $55.60 31,341
2019-10-23 $60.46 $60.88 $60.09 $60.71 $56.29 19,025
2019-10-22 $60.66 $61.00 $60.64 $60.67 $56.26 52,778
2019-10-21 $60.77 $61.65 $60.56 $61.00 $56.56 37,611
2019-10-18 $59.25 $60.88 $59.25 $60.39 $56.00 44,760
2019-10-17 $58.57 $59.96 $57.79 $59.40 $55.08 62,628
2019-10-16 $56.96 $57.84 $56.87 $57.50 $53.32 33,726
2019-10-15 $56.47 $57.58 $56.47 $57.19 $53.03 35,357
2019-10-14 $56.90 $56.99 $56.22 $56.60 $52.48 22,166
2019-10-11 $56.51 $57.68 $56.41 $56.56 $52.44 35,393
2019-10-10 $55.53 $56.29 $55.47 $55.82 $51.76 25,853
2019-10-09 $55.30 $55.59 $55.08 $55.21 $51.19 23,062
2019-10-08 $55.65 $55.65 $54.87 $55.10 $51.09 21,463
2019-10-07 $55.86 $56.43 $55.83 $55.94 $51.87 27,579
2019-10-04 $55.74 $56.09 $55.39 $56.09 $52.01 42,003
2019-10-03 $55.33 $55.98 $55.04 $55.79 $51.73 16,591
2019-10-02 $55.56 $55.99 $55.07 $55.87 $51.80 32,134
2019-10-01 $57.13 $57.55 $55.43 $55.74 $51.68 22,544
2019-09-30 $57.11 $57.34 $56.87 $56.95 $52.81 15,775
2019-09-27 $57.58 $57.72 $57.00 $57.16 $53.00 14,402
2019-09-26 $58.08 $58.22 $57.30 $57.37 $52.88 28,477
2019-09-25 $57.60 $58.50 $57.60 $58.26 $53.70 27,382
2019-09-24 $58.41 $58.72 $57.16 $57.27 $52.79 20,563
2019-09-23 $58.69 $58.88 $57.98 $58.46 $53.89 25,141
2019-09-20 $58.36 $59.47 $57.99 $59.23 $54.60 116,723
2019-09-19 $59.07 $59.78 $58.36 $58.44 $53.87 38,354
2019-09-18 $58.45 $59.99 $58.45 $59.16 $54.53 28,147
2019-09-17 $58.95 $58.95 $58.16 $58.78 $54.18 23,620
2019-09-16 $59.17 $59.89 $58.99 $59.26 $54.62 31,043
2019-09-13 $59.37 $60.18 $59.33 $59.68 $55.01 33,766
2019-09-12 $58.78 $59.35 $58.46 $58.88 $54.27 68,987
2019-09-11 $58.13 $59.24 $57.93 $59.15 $54.52 41,033
2019-09-10 $57.36 $58.22 $57.28 $58.01 $53.47 23,046
2019-09-09 $55.91 $57.19 $55.71 $57.16 $52.69 27,726
2019-09-06 $56.23 $56.23 $55.58 $55.68 $51.32 19,742
2019-09-05 $55.79 $57.57 $55.53 $55.98 $51.60 55,971
2019-09-04 $55.35 $55.50 $54.81 $54.85 $50.56 27,712
2019-09-03 $55.98 $55.98 $54.74 $54.95 $50.65 26,491
2019-08-30 $56.59 $56.59 $55.89 $56.34 $51.93 16,355
2019-08-29 $55.94 $56.63 $55.94 $56.37 $51.96 14,211
2019-08-28 $54.68 $56.03 $54.68 $55.53 $51.19 21,380
2019-08-27 $56.20 $56.20 $54.57 $54.83 $50.54 27,101
2019-08-26 $55.34 $56.07 $54.96 $55.98 $51.60 16,884
2019-08-23 $56.50 $56.50 $54.34 $55.05 $50.74 39,997
2019-08-22 $56.60 $56.93 $56.20 $56.25 $51.85 17,354
2019-08-21 $55.65 $56.92 $55.14 $56.47 $52.05 23,724
2019-08-20 $56.31 $56.31 $55.21 $55.45 $51.11 29,691
2019-08-19 $57.01 $57.01 $56.18 $56.37 $51.96 16,791
2019-08-16 $55.34 $56.43 $55.34 $56.29 $51.89 12,100
2019-08-15 $55.29 $55.50 $54.33 $55.03 $50.72 17,188
2019-08-14 $55.81 $56.10 $54.85 $55.30 $50.97 16,233
2019-08-13 $55.91 $57.51 $55.91 $56.85 $52.40 15,199
2019-08-12 $57.03 $57.03 $56.02 $56.02 $51.64 30,274
2019-08-09 $56.61 $57.37 $56.61 $57.37 $52.88 21,148
2019-08-08 $56.21 $57.81 $56.21 $57.25 $52.77 24,748
2019-08-07 $55.57 $56.34 $55.37 $56.17 $51.77 18,800
2019-08-06 $56.34 $56.55 $55.07 $56.45 $52.03 19,722
2019-08-05 $56.91 $56.91 $55.17 $56.03 $51.65 23,696
2019-08-02 $57.79 $57.79 $56.90 $57.70 $53.19 17,583
2019-08-01 $59.65 $60.50 $58.04 $58.20 $53.65 30,533
2019-07-31 $59.62 $60.94 $59.62 $59.96 $55.27 52,152
2019-07-30 $58.98 $59.98 $58.98 $59.85 $55.17 21,512
2019-07-29 $59.82 $59.92 $59.01 $59.16 $54.53 16,440
2019-07-26 $59.26 $59.98 $58.87 $59.71 $55.04 17,932
2019-07-25 $59.34 $59.36 $58.22 $58.96 $54.35 22,295
2019-07-24 $58.24 $59.52 $57.68 $59.34 $54.70 36,534
2019-07-23 $58.41 $58.50 $57.77 $58.08 $53.54 20,063
2019-07-22 $58.61 $58.61 $57.53 $57.94 $53.41 26,438
2019-07-19 $57.85 $58.47 $56.77 $58.43 $53.86 25,504
2019-07-18 $59.30 $59.30 $57.92 $58.83 $54.23 33,797
2019-07-17 $58.61 $58.65 $57.80 $58.00 $53.46 29,992
2019-07-16 $58.59 $59.03 $58.07 $58.68 $54.09 23,237
2019-07-15 $59.45 $59.45 $58.05 $58.40 $53.83 17,679
2019-07-12 $58.77 $59.77 $58.62 $59.40 $54.75 22,968
2019-07-11 $58.66 $58.99 $58.47 $58.57 $53.99 16,585
2019-07-10 $59.68 $59.84 $58.62 $58.68 $54.09 22,902
2019-07-09 $59.06 $59.66 $58.43 $59.66 $54.99 20,778
2019-07-08 $60.61 $60.65 $58.94 $59.39 $54.74 21,235
2019-07-05 $60.21 $60.93 $59.89 $60.92 $56.15 18,784
2019-07-03 $60.49 $60.49 $59.94 $60.04 $55.34 10,050
2019-07-02 $60.32 $60.50 $59.40 $60.30 $55.58 35,227
2019-07-01 $60.05 $60.59 $59.78 $60.48 $55.75 35,135
2019-06-28 $59.44 $59.95 $59.21 $59.85 $55.17 76,892
2019-06-27 $58.56 $59.62 $58.35 $59.53 $54.58 41,083
2019-06-26 $58.61 $59.21 $58.37 $58.38 $53.53 20,616
2019-06-25 $58.29 $58.86 $57.57 $58.61 $53.74 23,139
2019-06-24 $58.66 $58.78 $58.13 $58.14 $53.31 29,164
2019-06-21 $57.95 $58.52 $57.76 $58.08 $53.25 67,090
2019-06-20 $59.06 $59.06 $57.14 $58.47 $53.61 22,930
2019-06-19 $60.00 $60.00 $58.82 $59.35 $54.42 28,181
2019-06-18 $59.84 $60.92 $53.93 $60.03 $55.04 33,634
2019-06-17 $59.87 $60.47 $59.57 $59.80 $54.83 44,454
2019-06-14 $60.00 $60.50 $59.24 $60.00 $55.01 46,826
2019-06-13 $59.30 $59.75 $59.16 $59.60 $54.64 31,898
2019-06-12 $59.12 $59.56 $59.00 $59.16 $54.24 25,453
2019-06-11 $58.75 $59.37 $58.75 $59.09 $54.18 40,361
2019-06-10 $57.41 $58.88 $57.41 $58.50 $53.64 39,327
2019-06-07 $57.02 $57.45 $56.82 $57.26 $52.50 27,365
2019-06-06 $56.74 $57.41 $56.74 $57.00 $52.26 29,579
2019-06-05 $57.10 $57.70 $56.48 $56.69 $51.98 20,137
2019-06-04 $55.64 $57.21 $55.55 $57.06 $52.32 24,464
2019-06-03 $54.33 $55.70 $54.23 $55.11 $50.53 27,926
2019-05-31 $55.00 $56.19 $54.83 $55.22 $50.63 44,705
2019-05-30 $56.06 $56.38 $54.21 $55.82 $51.18 46,041
2019-05-29 $55.30 $56.02 $55.05 $55.51 $50.89 61,055
2019-05-28 $56.28 $56.28 $55.30 $55.41 $50.80 27,829
2019-05-24 $56.47 $56.60 $55.97 $56.56 $51.86 9,338
2019-05-23 $56.45 $56.45 $55.25 $55.55 $50.93 22,426
2019-05-22 $57.01 $57.27 $56.04 $56.43 $51.74 17,096
2019-05-21 $56.98 $57.73 $56.70 $57.12 $52.37 25,534
2019-05-20 $56.16 $57.33 $56.16 $56.97 $52.23 12,063
2019-05-17 $56.74 $57.20 $56.21 $56.35 $51.66 16,173
2019-05-16 $57.00 $57.40 $56.69 $57.11 $52.36 14,952
2019-05-15 $56.73 $56.73 $56.01 $56.53 $51.83 15,125
2019-05-14 $56.22 $57.31 $56.22 $57.09 $52.34 15,719
2019-05-13 $57.07 $57.16 $56.00 $56.09 $51.43 22,185
2019-05-10 $57.13 $57.88 $56.77 $57.67 $52.87 20,795
2019-05-09 $56.84 $57.61 $56.70 $57.44 $52.66 17,311
2019-05-08 $57.94 $58.44 $57.12 $57.16 $52.41 22,699
2019-05-07 $58.21 $58.91 $57.66 $58.00 $53.18 19,900
2019-05-06 $58.47 $59.39 $58.04 $58.70 $53.82 33,889
2019-05-03 $58.18 $59.38 $58.00 $59.19 $54.27 25,752
2019-05-02 $57.93 $58.35 $57.60 $57.93 $53.11 22,763
2019-05-01 $58.21 $58.37 $57.80 $57.80 $52.99 34,884
2019-04-30 $58.28 $58.28 $57.63 $57.95 $53.13 27,277
2019-04-29 $57.89 $58.71 $57.89 $58.49 $53.63 13,024
2019-04-26 $57.07 $57.69 $56.68 $57.66 $52.87 10,815
2019-04-25 $56.84 $57.56 $56.84 $56.88 $52.15 17,275
2019-04-24 $57.08 $57.59 $56.26 $57.21 $52.45 22,743
2019-04-23 $56.30 $57.75 $55.93 $57.30 $52.54 46,954
2019-04-22 $56.63 $56.76 $56.00 $56.06 $51.40 32,083
2019-04-18 $54.83 $57.28 $54.83 $56.65 $51.94 20,982
2019-04-17 $55.13 $55.65 $53.61 $55.39 $50.78 25,783
2019-04-16 $54.31 $55.30 $54.31 $55.21 $50.62 27,707
2019-04-15 $55.13 $55.36 $54.17 $54.17 $49.67 15,988
2019-04-12 $55.08 $55.50 $54.71 $55.07 $50.49 14,136
2019-04-11 $54.57 $54.94 $54.40 $54.68 $50.13 15,962
2019-04-10 $53.51 $54.62 $53.25 $54.54 $50.01 17,414
2019-04-09 $53.86 $53.90 $53.29 $53.33 $48.90 14,290
2019-04-08 $53.98 $54.38 $53.91 $54.08 $49.58 13,283
2019-04-05 $53.41 $54.17 $53.04 $53.99 $49.50 16,249
2019-04-04 $52.97 $53.76 $52.95 $53.34 $48.90 16,897
2019-04-03 $53.35 $53.47 $52.55 $52.96 $48.56 10,921
2019-04-02 $53.30 $53.63 $52.79 $53.03 $48.62 17,830
2019-04-01 $52.24 $53.62 $52.24 $53.38 $48.94 26,408
2019-03-29 $52.70 $52.70 $51.53 $51.90 $47.58 46,455
2019-03-28 $52.54 $53.10 $52.05 $52.71 $48.03 49,551
2019-03-27 $52.72 $52.75 $51.48 $52.59 $47.92 40,009
2019-03-26 $51.96 $52.91 $51.85 $52.91 $48.21 22,309
2019-03-25 $51.43 $52.22 $51.11 $51.68 $47.09 47,448
2019-03-22 $53.74 $54.13 $51.14 $51.27 $46.72 42,980
2019-03-21 $53.66 $54.88 $53.66 $54.05 $49.25 34,372
2019-03-20 $54.31 $54.55 $53.72 $53.92 $49.13 24,380
2019-03-19 $55.71 $56.34 $54.25 $54.25 $49.43 7,853
2019-03-18 $55.39 $55.84 $54.81 $55.52 $50.59 66,887
2019-03-15 $55.48 $56.18 $55.16 $55.49 $50.56 61,518
2019-03-14 $54.92 $55.19 $54.53 $55.19 $50.29 8,936
2019-03-13 $55.14 $55.47 $54.91 $54.92 $50.04 9,188
2019-03-12 $55.60 $55.60 $54.74 $54.88 $50.01 16,410
2019-03-11 $54.43 $55.44 $54.43 $55.44 $50.52 18,357
2019-03-08 $53.88 $54.73 $53.88 $54.44 $49.61 18,054
2019-03-07 $54.68 $54.88 $54.14 $54.54 $49.70 21,384
2019-03-06 $56.35 $56.68 $54.88 $54.88 $50.01 18,777
2019-03-05 $56.50 $56.69 $55.90 $56.52 $51.50 42,101
2019-03-04 $56.72 $57.95 $55.99 $56.43 $51.42 21,385
2019-03-01 $56.82 $57.03 $56.53 $57.03 $51.97 19,677
2019-02-28 $56.36 $57.00 $56.36 $56.63 $51.60 28,317
2019-02-27 $55.62 $56.42 $55.62 $56.42 $51.41 13,256
2019-02-26 $56.22 $56.31 $55.58 $55.63 $50.69 27,307
2019-02-25 $56.85 $57.47 $56.40 $56.46 $51.45 27,101
2019-02-22 $56.69 $56.78 $56.30 $56.67 $51.64 18,787
2019-02-21 $56.85 $56.85 $56.18 $56.75 $51.71 35,710
2019-02-20 $56.35 $57.45 $55.52 $56.86 $51.81 35,204
2019-02-19 $55.02 $56.69 $55.02 $56.24 $51.25 50,545
2019-02-15 $54.09 $55.05 $54.02 $55.01 $50.13 75,913
2019-02-14 $53.87 $54.20 $53.65 $53.95 $49.16 48,676
2019-02-13 $53.91 $54.37 $53.77 $54.11 $49.31 24,460
2019-02-12 $53.95 $54.40 $53.56 $54.02 $49.22 23,887
2019-02-11 $53.06 $53.76 $52.97 $53.76 $48.99 21,762
2019-02-08 $53.35 $53.62 $53.02 $53.53 $48.78 17,118
2019-02-07 $53.40 $53.94 $53.02 $53.48 $48.73 18,653
2019-02-06 $52.88 $53.33 $52.71 $53.27 $48.54 24,010
2019-02-05 $53.42 $53.63 $53.10 $53.28 $48.55 14,509
2019-02-04 $53.19 $53.77 $52.54 $53.63 $48.87 29,377
2019-02-01 $52.92 $53.16 $51.15 $52.98 $48.28 28,988
2019-01-31 $52.70 $53.57 $52.55 $53.34 $47.93 46,738
2019-01-30 $53.40 $53.40 $52.71 $52.86 $47.50 25,582
2019-01-29 $53.98 $54.00 $53.01 $53.22 $47.82 26,223
2019-01-28 $52.54 $53.83 $52.54 $53.78 $48.32 33,951
2019-01-25 $53.27 $53.38 $52.64 $52.90 $47.53 39,763
2019-01-24 $51.00 $53.57 $50.61 $53.18 $47.78 69,564
2019-01-23 $50.98 $50.98 $48.75 $50.55 $45.42 32,612
2019-01-22 $50.05 $50.41 $49.52 $49.58 $44.55 19,208
2019-01-18 $50.23 $50.98 $50.05 $50.32 $45.21 25,603
2019-01-17 $50.50 $50.50 $49.72 $50.22 $45.12 18,556
2019-01-16 $48.77 $50.67 $48.76 $50.67 $45.53 57,255
2019-01-15 $48.60 $49.63 $47.74 $48.55 $43.62 43,477
2019-01-14 $48.41 $48.68 $47.47 $48.01 $43.14 65,501
2019-01-11 $49.01 $49.78 $48.58 $48.69 $43.75 25,050
2019-01-10 $49.35 $49.99 $48.65 $49.10 $44.12 11,950
2019-01-09 $49.40 $51.00 $49.11 $49.40 $44.39 19,293
2019-01-08 $49.13 $49.49 $48.41 $49.49 $44.47 19,983
2019-01-07 $48.36 $49.17 $47.83 $48.87 $43.91 26,000
2019-01-04 $47.05 $48.49 $46.90 $48.35 $43.44 21,670
2019-01-03 $47.01 $47.92 $45.98 $46.60 $41.87 25,972
2019-01-02 $45.75 $47.25 $45.44 $47.24 $42.45 47,328
2018-12-31 $46.28 $47.09 $45.36 $46.03 $41.36 19,511
2018-12-28 $45.07 $46.51 $44.98 $46.18 $41.49 23,116
2018-12-27 $45.75 $46.28 $44.15 $45.19 $40.32 35,375
2018-12-26 $44.67 $46.42 $44.67 $46.21 $41.23 25,485
2018-12-24 $45.84 $46.50 $44.51 $44.52 $39.73 11,458
2018-12-21 $46.23 $46.43 $43.30 $46.15 $41.18 63,461
2018-12-20 $45.59 $46.49 $45.49 $46.15 $41.18 27,082
2018-12-19 $47.85 $47.85 $45.12 $45.62 $40.71 33,985
2018-12-18 $49.07 $49.67 $47.57 $47.86 $42.71 24,937
2018-12-17 $49.13 $50.00 $48.93 $49.07 $43.79 46,052
2018-12-14 $49.90 $49.90 $48.87 $49.27 $43.97 23,117
2018-12-13 $51.73 $51.73 $50.15 $50.23 $44.82 23,691
2018-12-12 $51.54 $52.09 $50.50 $51.58 $46.03 26,304
2018-12-11 $51.54 $51.54 $50.01 $51.07 $45.57 18,205
2018-12-10 $51.75 $51.75 $50.41 $51.14 $45.63 23,120
2018-12-07 $51.06 $52.40 $51.06 $51.86 $46.28 39,590
2018-12-06 $50.66 $51.64 $49.91 $51.20 $45.69 54,861
2018-12-04 $53.65 $54.30 $50.80 $51.10 $45.60 33,590
2018-12-03 $54.73 $54.77 $53.76 $54.28 $48.44 27,161
2018-11-30 $54.49 $54.90 $53.98 $54.28 $48.44 26,900
2018-11-29 $54.80 $54.97 $53.70 $54.48 $48.61 12,636
2018-11-28 $54.29 $55.22 $53.10 $55.00 $49.08 27,047
2018-11-27 $53.66 $54.42 $53.66 $54.00 $48.19 18,533
2018-11-26 $53.75 $54.18 $51.90 $53.96 $48.15 25,190
2018-11-23 $53.41 $53.60 $53.38 $53.57 $47.80 8,150
2018-11-21 $54.14 $54.85 $53.02 $53.90 $48.10 19,051
2018-11-20 $54.32 $54.42 $53.23 $53.95 $48.14 21,158
2018-11-19 $54.97 $54.97 $53.28 $54.58 $48.70 13,908
2018-11-16 $54.58 $55.07 $54.16 $54.95 $49.03 36,821
2018-11-15 $53.64 $54.70 $53.33 $54.70 $48.81 26,845
2018-11-14 $54.14 $54.72 $53.23 $53.63 $47.86 27,690
2018-11-13 $54.20 $54.22 $53.20 $53.72 $47.94 10,051
2018-11-12 $53.77 $54.61 $53.35 $53.67 $47.89 23,719
2018-11-09 $54.49 $54.59 $53.56 $53.84 $48.04 15,152
2018-11-08 $54.42 $54.78 $53.78 $54.70 $48.81 20,684
2018-11-07 $54.33 $54.84 $53.70 $54.60 $48.72 15,890
2018-11-06 $53.31 $54.33 $53.31 $54.06 $48.24 14,144
2018-11-05 $54.43 $54.84 $53.42 $53.44 $47.69 17,534
2018-11-02 $53.75 $54.69 $53.75 $54.39 $48.53 24,350
2018-11-01 $54.15 $54.15 $52.47 $53.63 $47.86 30,200
2018-10-31 $54.35 $54.84 $53.26 $54.15 $48.32 30,648
2018-10-30 $53.61 $53.94 $52.68 $53.81 $48.02 23,628
2018-10-29 $53.48 $53.96 $52.56 $53.45 $47.70 12,791
2018-10-26 $53.06 $53.35 $51.99 $52.95 $47.25 20,458
2018-10-25 $52.06 $53.96 $52.06 $53.46 $47.70 25,019
2018-10-24 $53.53 $53.72 $51.59 $51.59 $46.04 28,836
2018-10-23 $51.90 $54.18 $51.70 $53.49 $47.73 21,371
2018-10-22 $53.55 $54.86 $52.44 $52.62 $46.95 24,330
2018-10-19 $51.65 $54.14 $51.65 $53.24 $47.51 27,181
2018-10-18 $56.99 $56.99 $51.86 $52.50 $46.85 38,190
2018-10-17 $52.20 $53.09 $51.21 $51.85 $46.27 20,447
2018-10-16 $52.40 $52.78 $51.43 $52.27 $46.64 17,137
2018-10-15 $51.44 $52.83 $50.58 $52.09 $46.48 23,768
2018-10-12 $53.46 $53.85 $50.83 $51.56 $46.01 32,181
2018-10-11 $54.27 $55.77 $52.75 $52.82 $47.13 16,442
2018-10-10 $55.14 $55.80 $54.23 $54.28 $48.44 20,179
2018-10-09 $54.05 $55.94 $54.05 $55.15 $49.21 24,342
2018-10-08 $55.01 $56.00 $54.90 $55.04 $49.11 13,819
2018-10-05 $55.28 $55.40 $54.50 $54.93 $49.02 5,570
2018-10-04 $54.91 $55.02 $54.33 $54.49 $48.62 35,483
2018-10-03 $54.40 $55.03 $54.01 $55.03 $49.10 19,148
2018-10-02 $54.43 $55.34 $53.85 $54.11 $48.28 18,400
2018-10-01 $56.27 $58.49 $54.27 $54.35 $48.50 13,103
2018-09-28 $54.90 $55.50 $54.90 $55.35 $49.39 12,011
2018-09-27 $54.85 $55.55 $54.85 $55.20 $48.97 21,096
2018-09-26 $56.35 $56.54 $54.50 $54.60 $48.44 24,660
2018-09-25 $56.60 $57.00 $56.00 $56.15 $49.82 12,917
2018-09-24 $57.70 $57.70 $56.20 $56.35 $49.99 15,191
2018-09-21 $58.25 $59.45 $57.55 $57.70 $51.19 51,195
2018-09-20 $57.40 $58.55 $57.30 $58.30 $51.72 18,972
2018-09-19 $56.75 $57.40 $56.55 $56.70 $50.30 18,363
2018-09-18 $57.80 $57.80 $56.75 $56.80 $50.39 16,682
2018-09-17 $57.60 $57.75 $57.00 $57.45 $50.97 17,042
2018-09-14 $56.55 $57.75 $56.50 $57.15 $50.70 50,125
2018-09-13 $59.10 $59.75 $57.30 $57.65 $51.15 13,943
2018-09-12 $59.60 $59.60 $58.05 $58.90 $52.26 25,945
2018-09-11 $59.18 $59.95 $58.22 $59.65 $52.92 12,025
2018-09-10 $59.35 $60.30 $59.35 $59.50 $52.79 6,791
2018-09-07 $59.00 $59.45 $58.60 $59.35 $52.66 11,343
2018-09-06 $59.15 $59.45 $58.55 $59.30 $52.61 11,243
2018-09-05 $59.00 $59.40 $58.75 $59.15 $52.48 10,901
2018-09-04 $59.20 $59.85 $58.90 $59.10 $52.43 9,398
2018-08-31 $59.00 $59.50 $58.85 $59.30 $52.61 42,145
2018-08-30 $58.50 $59.35 $58.50 $58.95 $52.30 9,396
2018-08-29 $58.95 $59.10 $58.90 $58.90 $52.26 6,229
2018-08-28 $59.70 $59.70 $58.95 $59.15 $52.48 8,071
2018-08-27 $60.53 $60.73 $59.50 $59.75 $53.01 12,312
2018-08-24 $61.35 $61.35 $60.05 $60.25 $53.45 15,837
2018-08-23 $60.28 $60.80 $60.00 $60.35 $53.54 12,123
2018-08-22 $61.05 $61.30 $60.40 $60.40 $53.59 10,968
2018-08-21 $60.00 $61.35 $59.70 $61.00 $54.12 30,490
2018-08-20 $59.90 $60.00 $59.35 $59.95 $53.19 13,823
2018-08-17 $59.30 $59.95 $59.30 $59.60 $52.88 36,057
2018-08-16 $58.70 $59.75 $58.60 $59.50 $52.79 15,957
2018-08-15 $59.00 $59.90 $58.55 $58.55 $51.95 12,396
2018-08-14 $59.40 $60.20 $59.40 $59.70 $52.97 23,110
2018-08-13 $59.70 $60.00 $58.80 $59.35 $52.66 16,563
2018-08-10 $60.00 $60.45 $59.75 $59.90 $53.14 12,489
2018-08-09 $60.90 $60.90 $59.80 $60.35 $53.54 20,019
2018-08-08 $58.93 $60.30 $58.93 $60.15 $53.37 36,258
2018-08-07 $58.90 $59.60 $58.85 $59.10 $52.43 14,814
2018-08-06 $58.50 $58.70 $58.40 $58.60 $51.99 6,153
2018-08-03 $59.85 $60.10 $57.75 $58.45 $51.86 15,558
2018-08-02 $59.35 $60.25 $59.35 $60.00 $53.23 17,767
2018-08-01 $59.25 $60.75 $59.05 $59.50 $52.79 14,501
2018-07-31 $59.30 $59.80 $57.70 $59.05 $52.39 24,040
2018-07-30 $59.45 $59.90 $58.50 $59.00 $52.34 16,053
2018-07-27 $60.45 $60.80 $58.83 $59.35 $52.66 40,738
2018-07-26 $60.20 $60.85 $59.05 $60.50 $53.68 12,994
2018-07-25 $60.65 $60.65 $59.60 $60.30 $53.50 17,804
2018-07-24 $61.65 $61.65 $60.45 $60.75 $53.90 27,665
2018-07-23 $60.35 $61.55 $60.35 $61.25 $54.34 22,204
2018-07-20 $60.35 $61.15 $59.90 $60.15 $53.37 38,500
2018-07-19 $61.55 $61.55 $59.25 $60.15 $53.37 28,234
2018-07-18 $58.65 $59.34 $57.85 $58.45 $51.86 17,444
2018-07-17 $59.10 $59.80 $58.50 $58.68 $52.06 14,751
2018-07-16 $58.30 $58.70 $58.10 $58.65 $52.03 15,444
2018-07-13 $58.10 $58.55 $57.75 $57.75 $51.24 9,202
2018-07-12 $58.55 $58.55 $57.80 $58.15 $51.59 10,004
2018-07-11 $58.75 $59.08 $58.50 $58.55 $51.95 15,452
2018-07-10 $60.05 $60.05 $58.40 $58.90 $52.26 16,061
2018-07-09 $59.25 $60.05 $59.25 $59.95 $53.19 13,509
2018-07-06 $58.90 $59.42 $58.70 $59.05 $52.39 15,331
2018-07-05 $58.60 $59.10 $58.20 $58.95 $52.30 18,217
2018-07-03 $58.30 $58.70 $58.25 $58.35 $51.77 9,333
2018-07-02 $57.35 $58.40 $57.25 $58.30 $51.72 18,527
2018-06-29 $57.65 $58.15 $57.15 $57.20 $50.75 25,419
2018-06-28 $57.50 $58.10 $57.50 $57.70 $50.94 30,214
2018-06-27 $58.90 $58.90 $57.45 $57.55 $50.81 24,364
2018-06-26 $59.10 $59.85 $58.45 $58.85 $51.96 19,263
2018-06-25 $58.90 $59.30 $58.30 $58.90 $52.00 24,733
2018-06-22 $59.90 $60.10 $58.45 $59.05 $52.13 77,873
2018-06-21 $59.90 $60.20 $59.05 $59.55 $52.58 27,568
2018-06-20 $59.50 $60.00 $59.40 $59.75 $52.75 24,778
2018-06-19 $58.35 $59.65 $58.35 $59.30 $52.35 28,648
2018-06-18 $58.00 $58.80 $57.85 $58.60 $51.74 30,586
2018-06-15 $57.65 $58.45 $57.45 $58.15 $51.34 91,572
2018-06-14 $57.90 $58.10 $57.55 $57.95 $51.16 30,622
2018-06-13 $57.55 $58.20 $57.35 $57.70 $50.94 25,853
2018-06-12 $58.20 $58.20 $57.15 $57.60 $50.85 22,937
2018-06-11 $59.13 $59.23 $58.13 $58.25 $51.43 20,895
2018-06-08 $59.25 $59.55 $59.00 $59.05 $52.13 15,840
2018-06-07 $59.70 $59.75 $59.10 $59.35 $52.40 13,422
2018-06-06 $59.05 $59.65 $58.65 $59.55 $52.58 25,264
2018-06-05 $58.90 $59.45 $58.50 $59.10 $52.18 20,031
2018-06-04 $58.55 $59.05 $58.40 $58.85 $51.96 23,897
2018-06-01 $57.95 $58.60 $57.80 $58.40 $51.56 18,570
2018-05-31 $57.95 $58.25 $57.40 $57.50 $50.77 35,970
2018-05-30 $57.20 $58.30 $57.20 $58.00 $51.21 32,511
2018-05-29 $57.20 $57.75 $56.35 $57.00 $50.32 23,968
2018-05-25 $57.30 $57.70 $57.18 $57.65 $50.90 19,073
2018-05-24 $57.20 $57.35 $56.45 $57.30 $50.59 19,386
2018-05-23 $57.65 $58.00 $57.20 $57.65 $50.90 21,395
2018-05-22 $57.80 $58.45 $57.60 $57.60 $50.85 24,822
2018-05-21 $57.15 $58.00 $57.15 $57.65 $50.90 28,277
2018-05-18 $57.65 $57.65 $56.85 $56.90 $50.24 37,407
2018-05-17 $56.50 $57.65 $56.50 $57.50 $50.77 28,019
2018-05-16 $55.95 $56.80 $55.90 $56.80 $50.15 30,558
2018-05-15 $54.80 $56.10 $54.80 $56.00 $49.44 24,496
2018-05-14 $55.40 $55.50 $54.90 $55.05 $48.60 18,147
2018-05-11 $56.55 $56.55 $55.45 $55.65 $49.13 18,738
2018-05-10 $55.80 $56.40 $55.50 $56.10 $49.53 17,896
2018-05-09 $56.00 $56.35 $55.45 $55.95 $49.40 28,273
2018-05-08 $54.95 $55.85 $54.75 $55.85 $49.31 40,095
2018-05-07 $55.40 $55.68 $54.65 $54.65 $48.25 39,791
2018-05-04 $53.75 $55.95 $53.70 $55.05 $48.60 50,833
2018-05-03 $54.15 $54.30 $53.70 $53.85 $47.54 35,437
2018-05-02 $53.35 $54.45 $53.10 $54.35 $47.98 39,846
2018-05-01 $52.95 $53.35 $52.40 $53.30 $47.06 36,023
2018-04-30 $53.85 $53.85 $52.85 $52.85 $46.66 28,145
2018-04-27 $54.00 $54.00 $53.10 $53.60 $47.32 36,518
2018-04-26 $53.90 $54.20 $53.60 $53.80 $47.50 37,719
2018-04-25 $54.20 $54.73 $53.75 $53.85 $47.54 40,721
2018-04-24 $53.05 $54.36 $52.45 $54.15 $47.81 105,952
2018-04-23 $52.65 $53.05 $52.30 $53.05 $46.84 68,811
2018-04-20 $51.35 $53.40 $51.30 $52.70 $46.53 106,500
2018-04-19 $51.00 $52.00 $50.58 $51.40 $45.38 33,000
2018-04-18 $51.45 $51.65 $50.55 $50.80 $44.85 19,999
2018-04-17 $52.00 $52.15 $50.80 $51.35 $45.34 23,193
2018-04-16 $51.20 $52.08 $50.70 $51.85 $45.78 34,660
2018-04-13 $51.85 $51.85 $50.60 $50.80 $44.85 18,083
2018-04-12 $51.15 $51.80 $50.98 $51.65 $45.60 30,731
2018-04-11 $50.95 $51.20 $50.45 $50.80 $44.85 17,227
2018-04-10 $50.65 $51.40 $50.45 $51.15 $45.16 17,048
2018-04-09 $50.30 $51.15 $50.15 $50.30 $44.41 15,380
2018-04-06 $50.85 $50.95 $49.70 $50.00 $44.14 13,502
2018-04-05 $50.20 $51.40 $50.20 $51.10 $45.12 19,170
2018-04-04 $49.60 $51.00 $49.60 $50.75 $44.81 19,176
2018-04-03 $49.75 $50.30 $49.40 $50.15 $44.28 21,924
2018-04-02 $50.00 $50.48 $48.60 $49.50 $43.70 35,547
2018-03-29 $50.50 $50.50 $49.75 $49.95 $44.10 54,799
2018-03-28 $49.10 $51.10 $49.10 $50.50 $44.34 55,128
2018-03-27 $50.80 $50.80 $48.90 $48.95 $42.98 87,825
2018-03-26 $50.55 $50.75 $49.53 $50.55 $44.38 42,225
2018-03-23 $49.45 $50.75 $49.10 $49.60 $43.55 111,562
2018-03-22 $50.80 $51.60 $48.80 $49.30 $43.28 155,510
2018-03-21 $51.35 $51.71 $50.85 $51.15 $44.91 31,324
2018-03-20 $51.55 $51.60 $50.95 $51.20 $44.95 13,424
2018-03-19 $51.50 $51.90 $50.85 $51.60 $45.30 15,552
2018-03-16 $51.00 $52.30 $51.00 $51.70 $45.39 38,305
2018-03-15 $51.15 $51.15 $50.65 $51.00 $44.78 17,390
2018-03-14 $51.75 $51.75 $50.80 $50.85 $44.64 24,833
2018-03-13 $51.80 $52.45 $51.55 $51.70 $45.39 27,924
2018-03-12 $51.70 $52.08 $51.45 $51.65 $45.35 25,791
2018-03-09 $50.85 $51.90 $50.55 $51.75 $45.43 19,110
2018-03-08 $51.15 $51.45 $50.30 $50.55 $44.38 13,062
2018-03-07 $50.05 $51.50 $49.90 $51.25 $45.00 22,262
2018-03-06 $49.90 $50.65 $49.45 $50.35 $44.21 18,262
2018-03-05 $49.50 $50.35 $48.85 $50.15 $44.03 18,302
2018-03-02 $48.60 $49.75 $48.40 $49.65 $43.59 17,090
2018-03-01 $48.35 $49.35 $48.15 $48.90 $42.93 23,681
2018-02-28 $50.05 $50.25 $48.10 $48.40 $42.49 27,506
2018-02-27 $50.45 $51.05 $50.00 $50.10 $43.99 21,608
2018-02-26 $50.55 $50.65 $50.00 $50.40 $44.25 20,568
2018-02-23 $50.20 $50.50 $49.95 $50.50 $44.34 24,410
2018-02-22 $50.95 $50.95 $49.70 $49.75 $43.68 18,461
2018-02-21 $49.75 $51.30 $49.75 $50.85 $44.64 27,954
2018-02-20 $50.35 $50.43 $49.05 $49.30 $43.28 24,642
2018-02-16 $49.75 $51.20 $49.63 $50.40 $44.25 17,413
2018-02-15 $49.45 $50.00 $49.40 $50.00 $43.90 26,505
2018-02-14 $48.45 $49.50 $48.45 $49.35 $43.33 11,161
2018-02-13 $48.65 $49.25 $48.45 $48.90 $42.93 18,582
2018-02-12 $49.60 $49.60 $48.25 $48.65 $42.71 31,373
2018-02-09 $48.75 $49.60 $48.50 $49.45 $43.42 23,150
2018-02-08 $49.60 $49.60 $48.20 $48.20 $42.32 17,066
2018-02-07 $49.35 $49.65 $49.05 $49.65 $43.59 7,595
2018-02-06 $48.70 $50.20 $48.60 $49.35 $43.33 40,156
2018-02-05 $51.05 $51.25 $48.80 $49.55 $43.50 26,878
2018-02-02 $51.50 $51.90 $51.10 $51.50 $45.21 11,658
2018-02-01 $50.35 $51.65 $50.15 $51.55 $45.26 19,604
2018-01-31 $51.75 $51.95 $50.60 $50.75 $44.56 21,513
2018-01-30 $51.05 $51.50 $51.05 $51.25 $45.00 9,859
2018-01-29 $52.00 $52.00 $51.10 $51.20 $44.95 22,916
2018-01-26 $52.95 $52.95 $51.75 $51.95 $45.61 11,575
2018-01-25 $52.75 $53.00 $51.90 $52.65 $46.22 34,869
2018-01-24 $52.75 $52.95 $52.23 $52.40 $46.01 17,799
2018-01-23 $51.50 $52.15 $51.05 $52.00 $45.65 25,038
2018-01-22 $52.00 $52.00 $51.50 $51.55 $45.26 6,305
2018-01-19 $51.35 $52.25 $51.12 $52.05 $45.70 13,621
2018-01-18 $52.40 $52.40 $51.45 $51.55 $45.26 10,744
2018-01-17 $52.35 $52.75 $51.70 $52.50 $46.09 18,783
2018-01-16 $52.60 $53.05 $51.80 $52.10 $45.74 15,184
2018-01-12 $52.25 $53.05 $52.00 $52.35 $45.96 12,668
2018-01-11 $51.35 $52.50 $51.35 $52.15 $45.79 27,382
2018-01-10 $51.65 $51.85 $51.20 $51.30 $45.04 12,378
2018-01-09 $51.70 $52.05 $51.50 $51.70 $45.39 12,420
2018-01-08 $51.20 $51.90 $50.45 $51.65 $45.35 21,052
2018-01-05 $51.10 $51.60 $50.65 $51.50 $45.21 14,967
2018-01-04 $51.35 $51.90 $51.05 $51.05 $44.82 11,842
2018-01-03 $51.00 $51.35 $50.80 $50.95 $44.73 12,588
2018-01-02 $52.05 $53.00 $51.00 $51.10 $44.86 27,236
2017-12-29 $51.70 $52.20 $51.48 $51.65 $45.35 30,873
2017-12-28 $51.85 $53.00 $51.00 $51.85 $45.31 21,140
2017-12-27 $52.30 $52.45 $51.85 $51.90 $45.36 6,236
2017-12-26 $52.10 $52.75 $51.80 $52.20 $45.62 17,646
2017-12-22 $52.75 $53.10 $52.00 $52.05 $45.49 10,711
2017-12-21 $52.75 $52.75 $52.55 $52.70 $46.05 26,577
2017-12-20 $52.90 $52.90 $52.20 $52.50 $45.88 15,554
2017-12-19 $53.35 $53.35 $52.40 $52.65 $46.01 13,759
2017-12-18 $52.75 $53.85 $52.55 $53.20 $46.49 15,396
2017-12-15 $51.70 $52.80 $51.55 $52.40 $45.79 113,285
2017-12-14 $52.90 $53.15 $51.50 $51.70 $45.18 16,931
2017-12-13 $52.60 $53.60 $52.15 $52.80 $46.14 23,673
2017-12-12 $51.75 $53.05 $51.75 $52.65 $46.01 34,592
2017-12-11 $52.05 $52.45 $51.30 $51.55 $45.05 14,761
2017-12-08 $53.20 $53.20 $51.75 $52.05 $45.49 13,960
2017-12-07 $52.90 $53.45 $52.54 $52.85 $46.19 12,880
2017-12-06 $52.75 $53.95 $52.75 $53.15 $46.45 48,076
2017-12-05 $54.00 $54.70 $53.00 $53.00 $46.32 19,743
2017-12-04 $54.55 $55.25 $53.20 $54.10 $47.28 19,295
2017-12-01 $54.15 $54.15 $51.95 $53.75 $46.97 40,815
2017-11-30 $55.90 $55.90 $53.90 $54.05 $47.23 44,573
2017-11-29 $54.10 $56.85 $53.00 $55.95 $48.89 37,319
2017-11-28 $52.25 $54.50 $52.10 $53.95 $47.15 48,756
2017-11-27 $52.80 $52.95 $52.30 $52.45 $45.84 15,524
2017-11-24 $52.50 $52.55 $52.00 $52.10 $45.53 8,622
2017-11-22 $52.70 $53.65 $52.40 $52.40 $45.79 26,753
2017-11-21 $53.20 $54.00 $52.50 $52.85 $46.19 32,514
2017-11-20 $52.75 $53.10 $52.50 $52.90 $46.23 32,168
2017-11-17 $52.00 $53.05 $52.00 $52.80 $46.14 26,292
2017-11-16 $52.45 $53.25 $52.20 $52.30 $45.70 16,749
2017-11-15 $52.10 $52.83 $51.85 $52.20 $45.62 15,855
2017-11-14 $52.10 $52.30 $51.85 $52.10 $45.53 10,396
2017-11-13 $51.05 $52.10 $50.55 $51.90 $45.36 11,264
2017-11-10 $51.85 $52.00 $51.40 $51.50 $45.01 11,190
2017-11-09 $51.05 $52.17 $50.95 $51.70 $45.18 45,526
2017-11-08 $51.25 $51.85 $50.85 $51.60 $45.09 27,582
2017-11-07 $53.15 $53.15 $51.25 $51.55 $45.05 20,665
2017-11-06 $53.55 $53.80 $52.85 $53.40 $46.67 12,584
2017-11-03 $53.75 $54.05 $53.60 $53.70 $46.93 19,510
2017-11-02 $53.45 $54.50 $53.45 $53.90 $47.10 27,095
2017-11-01 $54.20 $54.60 $53.00 $53.45 $46.71 13,891
2017-10-31 $53.70 $54.35 $53.60 $53.75 $46.97 23,029
2017-10-30 $55.10 $55.10 $53.35 $53.55 $46.80 14,814
2017-10-27 $55.20 $55.75 $53.95 $55.35 $48.37 17,428
2017-10-26 $55.25 $55.55 $54.48 $55.00 $48.06 23,208
2017-10-25 $54.60 $55.00 $53.95 $54.95 $48.02 29,667
2017-10-24 $54.25 $54.95 $54.03 $54.35 $47.50 24,225
2017-10-23 $55.05 $55.45 $54.00 $54.15 $47.32 31,846
2017-10-20 $56.80 $56.80 $54.75 $55.00 $48.06 33,573
2017-10-19 $56.55 $56.55 $55.85 $55.95 $48.89 49,036
2017-10-18 $56.65 $57.20 $56.45 $56.80 $49.64 11,320
2017-10-17 $57.20 $57.35 $56.10 $56.55 $49.42 13,654
2017-10-16 $56.85 $57.75 $56.85 $57.25 $50.03 19,836
2017-10-13 $57.20 $57.60 $56.65 $57.00 $49.81 18,519
2017-10-12 $57.72 $58.45 $57.05 $57.10 $49.90 49,707
2017-10-11 $57.10 $58.05 $56.70 $57.35 $50.12 28,126
2017-10-10 $56.50 $57.30 $56.25 $57.30 $50.07 22,091
2017-10-09 $56.05 $56.60 $56.00 $56.45 $49.33 15,554
2017-10-06 $56.50 $57.00 $55.86 $56.65 $49.51 34,966
2017-10-05 $55.95 $56.85 $55.95 $56.80 $49.64 24,179
2017-10-04 $56.30 $56.50 $55.55 $56.00 $48.94 20,993
2017-10-03 $56.80 $56.80 $55.90 $56.55 $49.42 25,735
2017-10-02 $55.70 $56.65 $55.35 $56.55 $49.42 23,334
2017-09-29 $55.65 $56.00 $55.15 $55.65 $48.63 29,231
2017-09-28 $55.45 $55.95 $53.85 $55.75 $48.51 22,433
2017-09-27 $53.85 $55.85 $53.50 $55.15 $47.99 38,296
2017-09-26 $53.30 $53.80 $52.90 $53.50 $46.55 18,476
2017-09-25 $53.00 $53.10 $52.70 $52.90 $46.03 11,442
2017-09-22 $51.90 $52.95 $51.90 $52.80 $45.94 8,487
2017-09-21 $52.00 $52.50 $51.95 $52.10 $45.33 15,929
2017-09-20 $51.00 $52.15 $50.85 $51.95 $45.20 19,280
2017-09-19 $50.40 $51.50 $50.40 $51.15 $44.51 14,270
2017-09-18 $50.13 $51.20 $50.03 $50.85 $44.25 21,317
2017-09-15 $51.00 $51.10 $50.30 $50.65 $44.07 52,513
2017-09-14 $51.60 $51.70 $50.75 $50.85 $44.25 9,232
2017-09-13 $50.65 $52.25 $50.65 $51.50 $44.81 34,947
2017-09-12 $49.68 $51.40 $49.68 $51.10 $44.46 29,767
2017-09-11 $49.15 $49.80 $48.60 $49.60 $43.16 33,770
2017-09-08 $48.05 $48.90 $47.80 $48.30 $42.03 26,153
2017-09-07 $49.00 $49.00 $47.90 $48.00 $41.77 30,972
2017-09-06 $49.05 $49.40 $48.75 $48.90 $42.55 13,877
2017-09-05 $49.65 $49.80 $48.60 $48.70 $42.38 14,002
2017-09-01 $49.75 $50.15 $48.85 $50.00 $43.51 8,905
2017-08-31 $49.40 $50.15 $49.40 $49.80 $43.33 25,253
2017-08-30 $48.90 $49.45 $48.90 $49.35 $42.94 17,370
2017-08-29 $48.20 $49.30 $48.05 $49.20 $42.81 18,680
2017-08-28 $49.00 $49.10 $48.35 $48.70 $42.38 13,615
2017-08-25 $48.95 $49.25 $48.75 $48.95 $42.59 8,634
2017-08-24 $48.70 $48.90 $48.40 $48.90 $42.55 8,342
2017-08-23 $48.40 $49.00 $48.40 $48.50 $42.20 10,575
2017-08-22 $48.90 $49.05 $48.60 $48.88 $42.53 8,044
2017-08-21 $48.50 $48.90 $47.95 $48.70 $42.38 27,330
2017-08-18 $47.50 $48.75 $47.50 $48.45 $42.16 19,462
2017-08-17 $48.65 $49.05 $47.65 $47.70 $41.51 23,778
2017-08-16 $49.50 $49.70 $48.40 $49.10 $42.72 27,686
2017-08-15 $50.40 $50.75 $49.10 $49.35 $42.94 19,514
2017-08-14 $49.30 $50.55 $49.30 $50.50 $43.94 18,653
2017-08-11 $49.85 $49.95 $48.60 $48.85 $42.51 15,977
2017-08-10 $50.35 $50.35 $49.65 $49.75 $43.29 17,472
2017-08-09 $51.10 $51.65 $50.00 $50.65 $44.07 31,029
2017-08-08 $51.90 $53.30 $51.80 $51.95 $45.20 19,470
2017-08-07 $52.05 $52.55 $51.95 $52.55 $45.73 19,722
2017-08-04 $52.20 $52.65 $52.03 $52.35 $45.55 15,888
2017-08-03 $52.50 $52.65 $52.15 $52.25 $45.47 26,153
2017-08-02 $52.60 $52.90 $51.90 $52.55 $45.73 18,358
2017-08-01 $52.25 $52.80 $52.00 $52.75 $45.90 21,160
2017-07-31 $51.90 $52.40 $51.58 $51.95 $45.20 25,023
2017-07-28 $51.75 $51.85 $51.35 $51.50 $44.81 14,282
2017-07-27 $52.15 $52.70 $51.00 $51.80 $45.07 27,877
2017-07-26 $52.95 $53.25 $51.60 $52.00 $45.25 35,135
2017-07-25 $53.55 $53.55 $52.60 $52.90 $46.03 32,271
2017-07-24 $52.30 $53.00 $52.00 $52.70 $45.86 62,035
2017-07-21 $53.70 $54.20 $52.40 $52.65 $45.81 30,481
2017-07-20 $53.50 $54.80 $51.70 $53.00 $46.12 29,827
2017-07-19 $52.20 $52.90 $51.60 $52.00 $45.25 15,887
2017-07-18 $52.45 $53.25 $52.00 $52.10 $45.33 30,588
2017-07-17 $52.25 $53.19 $51.93 $52.90 $46.03 38,369
2017-07-14 $52.20 $52.85 $51.75 $52.65 $45.81 26,617
2017-07-13 $52.90 $53.20 $52.45 $52.48 $45.66 19,675
2017-07-12 $53.25 $53.90 $52.70 $52.95 $46.07 38,520
2017-07-11 $53.30 $53.40 $52.53 $53.25 $46.34 19,753
2017-07-10 $54.25 $54.30 $53.40 $53.40 $46.47 16,161
2017-07-07 $53.85 $54.25 $53.25 $54.25 $47.21 14,337
2017-07-06 $53.75 $54.10 $53.10 $53.40 $46.47 13,278
2017-07-05 $54.60 $54.60 $53.30 $54.15 $47.12 17,188
2017-07-03 $54.05 $55.45 $53.55 $54.75 $47.64 27,819
2017-06-30 $54.30 $54.30 $52.88 $53.50 $46.55 23,737
2017-06-29 $53.95 $54.30 $52.75 $54.15 $47.12 27,207
2017-06-28 $52.90 $54.20 $52.50 $53.60 $46.43 18,624
2017-06-27 $53.00 $53.65 $52.45 $52.70 $45.65 16,678
2017-06-26 $53.15 $54.05 $52.25 $52.90 $45.83 30,745
2017-06-23 $52.50 $52.80 $52.00 $52.60 $45.57 46,719
2017-06-22 $52.50 $53.30 $51.92 $52.20 $45.22 15,752
2017-06-21 $53.00 $53.60 $52.45 $52.50 $45.48 21,823
2017-06-20 $53.25 $53.25 $52.55 $52.75 $45.70 11,434
2017-06-19 $53.60 $54.05 $52.95 $53.65 $46.48 20,886
2017-06-16 $52.50 $53.75 $52.50 $53.45 $46.30 39,395
2017-06-15 $48.55 $54.35 $48.55 $53.60 $46.43 22,517
2017-06-14 $52.20 $53.95 $52.20 $53.75 $46.56 24,110
2017-06-13 $53.20 $54.95 $53.05 $53.50 $46.35 58,900
2017-06-12 $54.10 $55.10 $52.65 $52.85 $45.78 250
2017-06-09 $51.70 $54.10 $51.70 $53.60 $46.43 30,802
2017-06-08 $49.40 $52.75 $49.40 $51.60 $44.70 25,855
2017-06-07 $49.70 $50.65 $49.55 $49.80 $43.14 16,032
2017-06-06 $49.30 $50.10 $49.25 $49.30 $42.71 15,297
2017-06-05 $50.00 $51.40 $49.65 $49.85 $43.19 13,801
2017-06-02 $49.95 $51.65 $49.25 $50.50 $43.75 19,334
2017-06-01 $49.05 $50.15 $48.50 $50.10 $43.40 27,855
2017-05-31 $48.55 $49.10 $48.45 $48.95 $42.41 22,083
2017-05-30 $49.05 $49.45 $48.55 $49.25 $42.67 15,110
2017-05-26 $49.95 $49.95 $49.05 $49.50 $42.88 11,340
2017-05-25 $49.90 $50.60 $49.45 $49.85 $43.19 15,211
2017-05-24 $49.85 $50.65 $49.30 $49.75 $43.10 18,629
2017-05-23 $48.95 $50.25 $48.95 $50.00 $43.32 14,992
2017-05-22 $48.75 $49.40 $48.20 $49.25 $42.67 15,411
2017-05-19 $49.00 $49.35 $48.25 $48.50 $42.02 22,423
2017-05-18 $48.90 $49.65 $48.90 $49.05 $42.49 16,679
2017-05-17 $49.30 $49.80 $48.55 $48.80 $42.28 30,028
2017-05-16 $50.15 $50.80 $49.93 $50.65 $43.88 19,266
2017-05-15 $49.75 $50.30 $49.50 $50.25 $43.53 12,126
2017-05-12 $49.55 $49.70 $48.70 $49.35 $42.75 21,889
2017-05-11 $50.55 $50.65 $49.55 $49.85 $43.19 11,492
2017-05-10 $51.20 $51.65 $50.75 $50.90 $44.09 13,533
2017-05-09 $51.60 $52.35 $50.90 $51.45 $44.57 26,895
2017-05-08 $50.95 $51.75 $50.80 $51.60 $44.70 25,979
2017-05-05 $51.05 $51.35 $50.45 $51.25 $44.40 21,023
2017-05-04 $51.15 $51.40 $50.55 $51.10 $44.27 8,111
2017-05-03 $50.80 $51.10 $50.60 $50.80 $44.01 15,237
2017-05-02 $52.10 $52.10 $50.69 $51.25 $44.40 29,989
2017-05-01 $50.75 $51.98 $50.35 $51.55 $44.66 30,717
2017-04-28 $52.25 $52.25 $50.05 $50.15 $43.45 23,305
2017-04-27 $52.75 $52.75 $51.75 $52.30 $45.31 23,923
2017-04-26 $51.75 $53.65 $51.75 $52.65 $45.61 42,419
2017-04-25 $52.35 $52.80 $51.75 $52.15 $45.18 54,652
2017-04-24 $51.60 $52.56 $51.50 $52.45 $45.44 36,605
2017-04-21 $50.35 $50.80 $49.80 $50.30 $43.58 24,393
2017-04-20 $50.00 $51.10 $48.63 $50.35 $43.62 60,734
2017-04-19 $48.80 $49.30 $48.65 $48.85 $42.32 27,585
2017-04-18 $47.85 $48.80 $47.85 $48.60 $42.10 19,814
2017-04-17 $47.70 $48.20 $47.25 $48.20 $41.76 18,994
2017-04-13 $48.35 $48.40 $47.40 $47.50 $41.15 19,481
2017-04-12 $49.20 $49.20 $48.45 $48.55 $42.06 23,061
2017-04-11 $48.70 $49.55 $48.55 $49.50 $42.88 27,013
2017-04-10 $48.50 $49.15 $47.75 $49.00 $42.45 64,611
2017-04-07 $48.50 $48.90 $48.30 $48.60 $42.10 24,729
2017-04-06 $48.35 $49.16 $48.20 $48.80 $42.28 31,008
2017-04-05 $50.10 $50.45 $48.05 $48.15 $41.71 31,691
2017-04-04 $50.70 $50.70 $49.05 $49.80 $43.14 25,677
2017-04-03 $50.65 $50.65 $49.50 $50.30 $43.58 22,418
2017-03-31 $50.95 $51.08 $50.05 $50.50 $43.75 39,754
2017-03-30 $49.80 $51.25 $49.80 $51.10 $44.27 26,638
2017-03-29 $50.00 $50.35 $49.50 $49.65 $43.01 25,176
2017-03-28 $48.90 $50.30 $48.80 $50.10 $43.40 32,712
2017-03-27 $48.45 $49.26 $48.45 $49.00 $42.45 16,528
2017-03-24 $49.10 $49.50 $48.85 $49.25 $42.67 24,098
2017-03-23 $48.30 $49.55 $48.10 $49.00 $42.26 20,979
2017-03-22 $47.60 $48.55 $47.60 $48.50 $41.83 36,104
2017-03-21 $50.80 $50.80 $47.60 $47.65 $41.10 33,928
2017-03-20 $51.60 $51.75 $50.50 $50.55 $43.60 26,906
2017-03-17 $51.30 $51.85 $50.75 $51.75 $44.63 40,932
2017-03-16 $51.65 $52.20 $51.10 $51.45 $44.37 20,660
2017-03-15 $51.38 $51.80 $50.95 $51.40 $44.33 22,709
2017-03-14 $50.58 $51.35 $50.10 $50.95 $43.94 12,826
2017-03-13 $50.40 $51.35 $50.40 $51.00 $43.99 17,560
2017-03-10 $50.90 $50.90 $50.30 $50.55 $43.60 25,097
2017-03-09 $50.85 $51.15 $50.40 $50.55 $43.60 21,732
2017-03-08 $51.20 $52.15 $50.50 $50.65 $43.68 47,438
2017-03-07 $50.80 $50.95 $50.55 $50.80 $43.81 31,553
2017-03-06 $50.00 $51.15 $50.00 $51.00 $43.99 24,479
2017-03-03 $50.75 $51.70 $49.90 $50.65 $43.68 17,434
2017-03-02 $51.55 $51.55 $50.20 $50.40 $43.47 19,984
2017-03-01 $50.90 $52.15 $50.85 $51.55 $44.46 27,038
2017-02-28 $51.00 $51.10 $49.90 $50.05 $43.17 21,964
2017-02-27 $51.15 $51.45 $50.85 $51.10 $44.07 21,147
2017-02-24 $51.10 $51.45 $51.10 $51.30 $44.24 12,951
2017-02-23 $51.80 $51.85 $50.85 $51.75 $44.63 12,948
2017-02-22 $51.65 $51.80 $51.35 $51.50 $44.42 14,076
2017-02-21 $51.65 $51.65 $51.00 $51.25 $44.20 14,480
2017-02-17 $51.05 $51.55 $50.85 $51.50 $44.42 28,192
2017-02-16 $51.00 $51.15 $50.45 $51.05 $44.03 17,672
2017-02-15 $50.50 $50.95 $49.58 $50.95 $43.94 20,910
2017-02-14 $49.50 $50.60 $49.25 $50.50 $43.55 23,885
2017-02-13 $49.95 $50.30 $49.40 $49.90 $43.04 25,567
2017-02-10 $48.90 $49.65 $48.90 $49.60 $42.78 16,533
2017-02-09 $48.50 $49.45 $47.35 $48.60 $41.92 22,633
2017-02-08 $49.10 $49.10 $47.35 $48.10 $41.48 25,347
2017-02-07 $50.45 $50.45 $49.28 $49.65 $42.82 14,379
2017-02-06 $50.35 $50.95 $49.90 $50.05 $43.17 19,341
2017-02-03 $50.00 $50.45 $49.75 $50.40 $43.47 14,793
2017-02-02 $49.85 $49.85 $48.60 $49.15 $42.39 20,414
2017-02-01 $50.40 $51.15 $49.65 $49.90 $43.04 18,796
2017-01-31 $49.35 $50.15 $49.20 $50.05 $43.17 25,682
2017-01-30 $50.60 $50.60 $49.55 $49.70 $42.86 20,513
2017-01-27 $51.65 $51.65 $50.80 $51.20 $44.16 21,178
2017-01-26 $51.70 $51.75 $51.15 $51.50 $44.42 17,777
2017-01-25 $52.45 $53.45 $51.80 $51.90 $44.76 39,458
2017-01-24 $50.95 $52.50 $50.30 $52.25 $45.06 31,053
2017-01-23 $50.55 $50.80 $49.90 $50.60 $43.64 22,524
2017-01-20 $49.90 $50.95 $49.90 $50.60 $43.64 14,750
2017-01-19 $50.90 $52.65 $49.70 $50.20 $43.30 15,148
2017-01-18 $50.70 $50.85 $50.15 $50.75 $43.77 27,751
2017-01-17 $50.87 $51.20 $50.10 $50.20 $43.30 21,034
2017-01-13 $52.00 $53.00 $52.00 $52.40 $45.19 14,125
2017-01-12 $52.95 $52.95 $50.95 $51.65 $44.55 12,491
2017-01-11 $52.30 $53.20 $51.75 $53.00 $45.71 20,379
2017-01-10 $52.30 $52.91 $51.40 $52.45 $45.24 26,178
2017-01-09 $52.75 $52.80 $51.85 $52.00 $44.85 17,535
2017-01-06 $53.50 $53.60 $52.80 $52.95 $45.67 15,529
2017-01-05 $54.00 $54.20 $52.90 $53.30 $45.97 16,788
2017-01-04 $54.55 $55.20 $53.55 $54.70 $47.18 20,903
2017-01-03 $55.30 $55.45 $53.70 $54.25 $46.79 35,724
2016-12-30 $54.55 $54.75 $53.95 $54.65 $47.13 56,278
2016-12-29 $55.10 $55.50 $54.10 $54.40 $46.73 20,482
2016-12-28 $55.45 $55.60 $54.45 $54.95 $47.20 25,846
2016-12-27 $55.15 $56.35 $54.10 $55.25 $47.46 22,404
2016-12-23 $54.85 $55.05 $53.85 $54.95 $47.20 14,855
2016-12-22 $55.05 $55.25 $54.30 $54.70 $46.99 22,468
2016-12-21 $55.00 $55.40 $54.20 $54.95 $47.20 19,550
2016-12-20 $55.20 $56.30 $54.60 $55.05 $47.29 38,607
2016-12-19 $54.60 $55.50 $53.90 $54.75 $47.03 33,817
2016-12-16 $55.75 $56.70 $54.45 $54.75 $47.03 77,352
2016-12-15 $54.70 $56.10 $54.40 $55.45 $47.63 43,287
2016-12-14 $55.10 $55.35 $54.15 $54.35 $46.69 22,985
2016-12-13 $55.05 $55.85 $54.20 $55.40 $47.59 30,580
2016-12-12 $55.70 $56.10 $54.40 $54.65 $46.94 37,167
2016-12-09 $54.20 $55.85 $53.85 $55.80 $47.93 42,725
2016-12-08 $52.95 $54.50 $52.70 $54.00 $46.39 44,467
2016-12-07 $52.05 $53.30 $52.05 $52.85 $45.40 44,610
2016-12-06 $51.95 $52.20 $51.40 $52.05 $44.71 32,508
2016-12-05 $50.55 $51.65 $50.05 $51.50 $44.24 31,104
2016-12-02 $50.25 $50.85 $50.00 $50.15 $43.08 17,479
2016-12-01 $49.85 $50.85 $49.45 $50.70 $43.55 34,736
2016-11-30 $50.65 $50.85 $48.64 $49.65 $42.65 26,182
2016-11-29 $49.60 $50.66 $49.60 $50.20 $43.12 15,380
2016-11-28 $50.50 $50.56 $49.50 $49.75 $42.74 25,626
2016-11-25 $50.90 $50.90 $50.18 $50.90 $43.72 5,981
2016-11-23 $50.20 $51.00 $49.70 $50.85 $43.68 17,685
2016-11-22 $50.00 $50.45 $49.65 $50.35 $43.25 28,512
2016-11-21 $50.10 $50.10 $49.25 $49.70 $42.69 17,850
2016-11-18 $48.05 $50.00 $47.71 $50.00 $42.95 42,875
2016-11-17 $48.70 $48.73 $45.27 $48.10 $41.32 35,413
2016-11-16 $48.65 $48.95 $44.70 $48.75 $41.88 38,806
2016-11-15 $48.35 $49.35 $46.80 $49.05 $42.13 30,597
2016-11-14 $49.80 $50.15 $47.60 $48.80 $41.92 43,176
2016-11-11 $46.15 $49.65 $45.45 $49.30 $42.35 76,295
2016-11-10 $44.90 $46.50 $44.90 $46.35 $39.81 47,407
2016-11-09 $41.80 $44.60 $41.65 $44.40 $38.14 62,294
2016-11-08 $41.75 $41.80 $40.78 $41.75 $35.86 26,292
2016-11-07 $40.65 $42.00 $40.05 $42.00 $36.08 28,181
2016-11-04 $40.10 $40.65 $39.60 $39.75 $34.15 18,369
2016-11-03 $40.15 $40.60 $39.81 $40.15 $34.49 14,206
2016-11-02 $40.40 $40.85 $39.60 $40.05 $34.40 17,881
2016-11-01 $41.50 $41.50 $40.45 $40.60 $34.88 28,989
2016-10-31 $41.05 $41.70 $40.68 $41.35 $35.52 65,227
2016-10-28 $41.25 $41.30 $40.60 $40.90 $35.13 20,978
2016-10-27 $41.60 $41.70 $40.75 $41.15 $35.35 24,261
2016-10-26 $41.00 $41.55 $40.70 $41.50 $35.65 28,808
2016-10-25 $41.25 $41.45 $40.95 $41.30 $35.48 26,054
2016-10-24 $41.35 $42.14 $40.75 $41.30 $35.48 29,341
2016-10-21 $41.45 $41.70 $38.35 $41.20 $35.39 16,517
2016-10-20 $43.00 $43.05 $41.35 $42.00 $36.08 27,346
2016-10-19 $41.00 $41.80 $40.98 $41.60 $35.73 26,132
2016-10-18 $41.40 $41.75 $41.08 $41.25 $35.43 14,396
2016-10-17 $41.20 $41.70 $40.90 $41.10 $35.30 11,386
2016-10-14 $41.32 $41.44 $40.93 $41.25 $35.43 21,837
2016-10-13 $41.97 $42.98 $40.82 $40.93 $35.16 33,756
2016-10-12 $41.43 $42.25 $41.29 $42.08 $36.15 28,625
2016-10-11 $41.85 $42.11 $41.12 $41.30 $35.48 23,791
2016-10-10 $41.83 $42.29 $41.20 $41.83 $35.93 20,262
2016-10-07 $41.79 $42.13 $41.30 $41.57 $35.71 26,576
2016-10-06 $41.50 $41.96 $41.09 $41.95 $36.03 19,299
2016-10-05 $40.51 $41.88 $40.51 $41.45 $35.61 26,015
2016-10-04 $40.18 $40.72 $39.99 $40.54 $34.82 15,614
2016-10-03 $40.40 $40.59 $39.59 $40.22 $34.55 20,929
2016-09-30 $40.85 $41.00 $40.39 $40.70 $34.96 61,411
2016-09-29 $41.30 $41.40 $40.48 $40.51 $34.80 50,141
2016-09-28 $41.39 $41.80 $41.00 $41.72 $35.64 14,077
2016-09-27 $40.99 $41.58 $40.86 $41.48 $35.44 30,761
2016-09-26 $41.69 $41.84 $41.03 $41.05 $35.07 49,691
2016-09-23 $42.30 $42.52 $41.58 $41.86 $35.76 24,365
2016-09-22 $42.06 $42.62 $41.90 $42.45 $36.27 39,227
2016-09-21 $41.91 $41.91 $41.43 $41.78 $35.69 44,284
2016-09-20 $42.00 $42.54 $41.62 $41.66 $35.59 50,505
2016-09-19 $41.65 $42.08 $41.50 $41.67 $35.60 19,114
2016-09-16 $42.25 $42.25 $41.39 $41.64 $35.58 64,214
2016-09-15 $42.15 $43.41 $41.74 $42.32 $36.16 71,379
2016-09-14 $42.80 $43.01 $41.96 $42.10 $35.97 11,302
2016-09-13 $42.86 $43.13 $41.97 $42.82 $36.58 35,762
2016-09-12 $42.72 $43.54 $41.79 $43.33 $37.02 41,929
2016-09-09 $43.03 $43.25 $42.81 $42.90 $36.65 46,070
2016-09-08 $42.68 $43.44 $42.62 $43.41 $37.09 23,792
2016-09-07 $41.80 $42.84 $41.80 $42.78 $36.55 20,845
2016-09-06 $41.84 $42.47 $41.47 $41.99 $35.87 30,535
2016-09-02 $41.78 $42.05 $41.13 $42.05 $35.93 10,078
2016-09-01 $41.81 $42.00 $40.30 $41.90 $35.80 31,538
2016-08-31 $40.89 $42.37 $40.89 $42.09 $35.96 19,916
2016-08-30 $41.28 $42.16 $41.28 $41.81 $35.72 16,085
2016-08-29 $41.55 $42.10 $41.55 $41.91 $35.81 12,502
2016-08-26 $41.01 $41.54 $40.84 $41.52 $35.47 11,676
2016-08-25 $40.54 $41.05 $40.54 $41.01 $35.04 13,690
2016-08-24 $40.74 $41.02 $40.55 $40.84 $34.89 51,737
2016-08-23 $40.36 $40.97 $40.36 $40.75 $34.81 10,454
2016-08-22 $40.07 $40.50 $39.97 $40.35 $34.47 22,872
2016-08-19 $40.44 $40.46 $40.17 $40.25 $34.39 12,972
2016-08-18 $39.46 $40.49 $39.46 $40.44 $34.55 23,202
2016-08-17 $40.17 $40.74 $39.32 $40.25 $34.39 16,443
2016-08-16 $40.14 $40.18 $40.06 $40.07 $34.23 11,467
2016-08-15 $39.99 $40.33 $39.93 $40.18 $34.33 21,556
2016-08-12 $40.50 $40.50 $39.54 $39.86 $34.05 24,184
2016-08-11 $40.69 $41.05 $40.54 $40.79 $34.85 26,599
2016-08-10 $40.74 $40.92 $40.27 $40.67 $34.75 18,073
2016-08-09 $40.05 $40.89 $39.11 $40.88 $34.93 25,400
2016-08-08 $40.52 $40.63 $39.51 $40.02 $34.19 15,782
2016-08-05 $39.49 $40.97 $39.46 $40.50 $34.60 25,888
2016-08-04 $39.29 $39.82 $39.15 $39.26 $33.54 10,576
2016-08-03 $39.27 $39.46 $39.02 $39.46 $33.71 11,905
2016-08-02 $38.81 $39.20 $38.64 $39.04 $33.35 24,325
2016-08-01 $38.90 $39.20 $38.67 $38.88 $33.22 36,185
2016-07-29 $39.10 $39.52 $38.85 $39.20 $33.49 25,283
2016-07-28 $39.02 $39.41 $39.01 $39.28 $33.56 9,267
2016-07-27 $39.17 $39.79 $39.01 $39.46 $33.71 28,170
2016-07-26 $39.14 $39.44 $38.53 $39.26 $33.54 16,213
2016-07-25 $38.84 $39.26 $38.57 $39.04 $33.35 20,851
2016-07-22 $39.06 $39.53 $38.54 $39.31 $33.58 12,771
2016-07-21 $38.75 $39.35 $38.11 $39.07 $33.38 34,257
2016-07-20 $38.82 $38.82 $38.12 $38.61 $32.99 30,500
2016-07-19 $38.71 $38.84 $38.23 $38.69 $33.06 32,785
2016-07-18 $38.51 $38.90 $38.40 $38.62 $33.00 24,345
2016-07-15 $38.63 $38.65 $38.16 $38.51 $32.90 25,069
2016-07-14 $38.00 $38.28 $37.85 $38.26 $32.69 34,973
2016-07-13 $37.65 $37.98 $37.46 $37.82 $32.31 19,823
2016-07-12 $36.86 $37.95 $36.86 $37.66 $32.18 27,081
2016-07-11 $36.76 $37.15 $36.74 $36.93 $31.55 28,200
2016-07-08 $36.05 $36.76 $35.28 $36.64 $31.30 26,820
2016-07-07 $35.45 $35.80 $35.22 $35.52 $30.35 24,714
2016-07-06 $35.02 $35.61 $34.48 $35.49 $30.32 23,323
2016-07-05 $36.26 $36.26 $35.26 $35.35 $30.20 13,560
2016-07-01 $36.81 $36.86 $36.17 $36.43 $31.12 17,009
2016-06-30 $36.63 $36.99 $36.28 $36.97 $31.59 30,190
2016-06-29 $35.49 $36.77 $35.49 $36.55 $31.23 23,230
2016-06-28 $35.31 $35.61 $34.77 $35.23 $30.10 49,598
2016-06-27 $35.51 $35.60 $34.56 $34.77 $29.71 37,067
2016-06-24 $36.32 $37.99 $35.95 $35.96 $30.53 102,959
2016-06-23 $38.03 $38.86 $37.83 $38.07 $32.32 22,147
2016-06-22 $38.18 $38.25 $37.55 $37.59 $31.91 15,756
2016-06-21 $37.89 $38.33 $37.64 $37.90 $32.18 20,961
2016-06-20 $37.62 $39.04 $37.62 $37.92 $32.19 29,454
2016-06-17 $38.38 $38.38 $37.58 $37.61 $31.93 46,208
2016-06-16 $38.22 $38.60 $37.83 $38.34 $32.55 14,080
2016-06-15 $38.01 $39.35 $38.01 $38.55 $32.73 22,595
2016-06-14 $39.40 $39.52 $38.79 $38.93 $33.05 13,686
2016-06-13 $39.67 $40.46 $39.15 $39.61 $33.63 30,810
2016-06-10 $39.46 $40.27 $39.08 $39.75 $33.75 44,871
2016-06-09 $39.96 $40.45 $38.65 $39.78 $33.77 27,116
2016-06-08 $39.31 $40.27 $39.31 $40.14 $34.08 13,391
2016-06-07 $39.72 $39.79 $39.04 $39.38 $33.43 30,266
2016-06-06 $39.10 $40.27 $39.10 $39.87 $33.85 9,973
2016-06-03 $39.38 $39.39 $38.52 $39.20 $33.28 18,602
2016-06-02 $40.06 $40.22 $39.21 $39.58 $33.60 26,351
2016-06-01 $38.90 $40.29 $38.90 $40.01 $33.97 32,988
2016-05-31 $39.56 $39.56 $38.91 $39.23 $33.31 31,301
2016-05-27 $39.28 $39.61 $38.99 $39.42 $33.47 19,976
2016-05-26 $39.23 $39.69 $38.94 $39.12 $33.21 14,138
2016-05-25 $39.47 $39.90 $38.45 $39.32 $33.38 18,078
2016-05-24 $38.49 $39.69 $38.11 $39.24 $33.31 24,261
2016-05-23 $38.39 $38.61 $37.71 $38.24 $32.47 22,900
2016-05-20 $38.29 $38.83 $37.92 $38.19 $32.42 35,366
2016-05-19 $38.30 $38.31 $37.70 $38.02 $32.28 29,792
2016-05-18 $36.63 $38.58 $36.63 $38.38 $32.58 42,186
2016-05-17 $37.81 $38.64 $36.54 $36.70 $31.16 40,128
2016-05-16 $37.47 $38.82 $37.47 $38.44 $32.63 27,908
2016-05-13 $37.35 $37.74 $36.99 $37.35 $31.71 33,563
2016-05-12 $37.94 $38.18 $36.95 $37.38 $31.74 20,303
2016-05-11 $36.86 $37.95 $36.86 $37.70 $32.01 45,570
2016-05-10 $37.42 $37.87 $36.85 $37.72 $32.02 28,148
2016-05-09 $36.78 $37.61 $36.78 $37.31 $31.68 23,921
2016-05-06 $37.10 $37.60 $37.09 $37.32 $31.68 29,924
2016-05-05 $37.39 $37.96 $37.33 $37.57 $31.90 30,092
2016-05-04 $37.47 $37.88 $36.72 $37.41 $31.76 36,460
2016-05-03 $38.15 $38.62 $37.43 $37.67 $31.98 32,378
2016-05-02 $38.04 $38.85 $37.51 $38.66 $32.82 64,972
2016-04-29 $39.75 $40.25 $37.33 $37.86 $32.14 83,650
2016-04-28 $40.07 $40.48 $39.72 $39.94 $33.91 45,694
2016-04-27 $40.76 $40.76 $39.97 $40.54 $34.42 30,490
2016-04-26 $40.84 $41.29 $39.85 $40.93 $34.75 44,892
2016-04-25 $40.88 $41.18 $39.99 $40.61 $34.48 51,211
2016-04-22 $40.48 $41.13 $40.27 $41.08 $34.88 58,214
2016-04-21 $40.35 $40.53 $39.12 $40.36 $34.26 55,578
2016-04-20 $39.50 $40.99 $39.50 $40.68 $34.54 44,673
2016-04-19 $39.00 $39.50 $39.00 $39.42 $33.47 20,503
2016-04-18 $38.36 $38.84 $38.17 $38.78 $32.92 26,391
2016-04-15 $38.43 $38.86 $38.43 $38.78 $32.92 21,139
2016-04-14 $38.35 $38.87 $38.11 $38.51 $32.69 21,087
2016-04-13 $36.94 $38.70 $36.51 $38.55 $32.73 49,953
2016-04-12 $36.41 $36.99 $35.65 $36.77 $31.22 30,970
2016-04-11 $36.00 $36.65 $35.41 $35.90 $30.48 30,339
2016-04-08 $35.48 $36.15 $35.33 $35.71 $30.32 26,082
2016-04-07 $36.99 $36.99 $35.38 $35.62 $30.24 27,200
2016-04-06 $37.02 $37.42 $36.83 $37.21 $31.59 27,168
2016-04-05 $37.14 $37.38 $36.81 $37.00 $31.41 32,540
2016-04-04 $37.31 $37.47 $37.00 $37.39 $31.74 31,843
2016-04-01 $36.94 $37.21 $36.80 $37.00 $31.41 27,735
2016-03-31 $36.80 $37.43 $36.80 $37.13 $31.52 51,951
2016-03-30 $37.46 $37.48 $36.93 $37.01 $31.42 28,593
2016-03-29 $36.34 $37.24 $35.68 $37.12 $31.51 30,734
2016-03-28 $36.30 $36.72 $36.00 $36.33 $30.84 31,474
2016-03-24 $35.83 $36.51 $35.47 $36.41 $30.73 20,548
2016-03-23 $36.47 $36.47 $35.70 $36.17 $30.52 35,544
2016-03-22 $37.20 $37.77 $36.52 $36.59 $30.88 45,267
2016-03-21 $37.69 $38.26 $36.93 $37.58 $31.71 58,913
2016-03-18 $38.59 $39.00 $36.81 $37.94 $32.02 60,503
2016-03-17 $37.18 $38.56 $36.31 $38.29 $32.31 31,467
2016-03-16 $37.29 $38.16 $36.98 $37.22 $31.41 27,702
2016-03-15 $37.89 $38.10 $37.19 $37.35 $31.52 36,605
2016-03-14 $38.88 $39.46 $37.96 $38.00 $32.07 35,207
2016-03-11 $38.30 $39.17 $38.11 $39.09 $32.99 22,159
2016-03-10 $38.23 $38.55 $37.36 $38.14 $32.19 17,150
2016-03-09 $38.58 $39.49 $37.92 $38.23 $32.26 17,457
2016-03-08 $39.04 $39.35 $38.46 $38.51 $32.50 19,950
2016-03-07 $39.14 $39.70 $38.87 $39.34 $33.20 20,124
2016-03-04 $39.42 $39.42 $38.44 $39.26 $33.13 24,650
2016-03-03 $39.16 $39.20 $38.69 $39.00 $32.91 28,260
2016-03-02 $38.91 $39.30 $38.56 $39.30 $33.16 24,937
2016-03-01 $37.70 $39.28 $36.84 $39.05 $32.95 23,121
2016-02-29 $37.48 $38.56 $37.23 $37.57 $31.70 30,967
2016-02-26 $37.64 $38.38 $37.17 $37.88 $31.97 31,470
2016-02-25 $37.30 $38.02 $36.96 $37.48 $31.63 35,254
2016-02-24 $36.75 $37.72 $36.43 $37.66 $31.78 23,738
2016-02-23 $37.84 $38.15 $36.97 $37.12 $31.32 33,787
2016-02-22 $37.68 $38.26 $36.84 $37.78 $31.88 41,313
2016-02-19 $37.04 $37.77 $36.99 $37.31 $31.48 36,498
2016-02-18 $37.02 $37.29 $36.41 $37.03 $31.25 27,009
2016-02-17 $38.25 $38.25 $36.86 $37.10 $31.31 32,364
2016-02-16 $38.51 $38.66 $37.66 $38.03 $32.09 25,478
2016-02-12 $37.16 $38.43 $36.72 $38.07 $32.13 36,399
2016-02-11 $36.82 $37.56 $35.90 $36.60 $30.89 30,351
2016-02-10 $38.11 $38.72 $37.41 $37.42 $31.58 32,682
2016-02-09 $37.29 $38.19 $37.08 $37.66 $31.78 29,959
2016-02-08 $37.00 $37.99 $36.62 $37.66 $31.78 35,859
2016-02-05 $38.03 $38.50 $37.35 $37.35 $31.52 45,250
2016-02-04 $38.58 $39.40 $37.99 $38.17 $32.21 30,067
2016-02-03 $39.07 $39.41 $37.81 $38.56 $32.54 29,378
2016-02-02 $38.49 $39.03 $37.73 $38.58 $32.56 46,233
2016-02-01 $39.25 $39.76 $38.49 $38.81 $32.75 73,175
2016-01-29 $38.92 $40.36 $38.53 $39.67 $33.48 60,268
2016-01-28 $38.69 $39.40 $37.60 $38.87 $32.80 27,599
2016-01-27 $38.23 $39.34 $37.20 $38.07 $32.13 43,009
2016-01-26 $37.27 $38.82 $37.27 $38.70 $32.66 44,630
2016-01-25 $39.81 $39.81 $37.30 $37.72 $31.83 68,951
2016-01-22 $41.44 $43.15 $39.46 $39.61 $33.43 36,707
2016-01-21 $40.46 $44.57 $40.46 $40.92 $34.53 41,746
2016-01-20 $38.79 $40.50 $38.79 $39.95 $33.71 34,495
2016-01-19 $40.37 $41.85 $39.22 $39.54 $33.37 31,664
2016-01-15 $39.90 $40.50 $39.11 $40.04 $33.79 47,392
2016-01-14 $40.57 $41.65 $40.55 $40.86 $34.48 50,151
2016-01-13 $42.69 $42.69 $40.35 $40.78 $34.41 38,863
2016-01-12 $43.70 $44.72 $42.41 $42.60 $35.95 40,491
2016-01-11 $42.25 $43.50 $42.10 $43.18 $36.44 38,379
2016-01-08 $43.80 $43.81 $41.89 $42.07 $35.50 35,749
2016-01-07 $43.94 $44.54 $43.39 $43.49 $36.70 21,499
2016-01-06 $43.79 $45.00 $43.79 $44.60 $37.64 23,506
2016-01-05 $43.92 $44.72 $43.77 $44.34 $37.42 21,034
2016-01-04 $44.59 $44.59 $43.10 $43.81 $36.97 48,920
2015-12-31 $46.91 $47.10 $45.15 $45.26 $38.19 30,568
2015-12-30 $47.33 $47.33 $46.75 $46.78 $39.48 22,012
2015-12-29 $47.21 $47.65 $46.49 $47.19 $39.82 37,147
2015-12-28 $46.60 $46.98 $46.17 $46.98 $39.46 19,164
2015-12-24 $46.81 $47.04 $46.57 $46.83 $39.34 6,753
2015-12-23 $46.95 $47.30 $46.44 $46.67 $39.20 25,024
2015-12-22 $45.35 $47.01 $44.69 $46.83 $39.34 38,204
2015-12-21 $46.37 $47.88 $44.60 $45.40 $38.13 75,897
2015-12-18 $47.89 $48.20 $46.01 $46.18 $38.79 76,179
2015-12-17 $47.50 $49.04 $47.50 $48.19 $40.48 38,010
2015-12-16 $47.27 $47.99 $46.91 $47.80 $40.15 37,259
2015-12-15 $46.55 $47.71 $46.55 $47.36 $39.78 34,668
2015-12-14 $46.10 $46.91 $45.99 $46.21 $38.81 38,808
2015-12-11 $46.82 $47.50 $45.72 $46.25 $38.85 32,698
2015-12-10 $48.01 $48.43 $47.62 $47.71 $40.07 21,471
2015-12-09 $49.15 $49.30 $47.84 $47.92 $40.25 34,026
2015-12-08 $49.99 $50.01 $49.07 $49.46 $41.54 23,962
2015-12-07 $50.86 $50.86 $50.15 $50.42 $42.35 53,237
2015-12-04 $49.93 $51.10 $49.93 $50.80 $42.67 31,104
2015-12-03 $50.61 $51.09 $49.76 $49.96 $41.96 34,112
2015-12-02 $51.16 $51.44 $50.33 $50.58 $42.49 37,187
2015-12-01 $50.85 $51.37 $50.85 $51.26 $43.05 38,247
2015-11-30 $51.66 $51.66 $50.78 $50.86 $42.72 36,060
2015-11-27 $50.97 $51.69 $50.90 $51.34 $43.12 14,140
2015-11-25 $50.84 $51.09 $50.33 $51.05 $42.88 18,706
2015-11-24 $50.01 $51.00 $49.75 $50.84 $42.70 34,756
2015-11-23 $50.60 $51.23 $50.34 $50.36 $42.30 30,201
2015-11-20 $50.80 $51.34 $50.37 $50.80 $42.67 22,678
2015-11-19 $50.54 $50.66 $50.14 $50.50 $42.42 12,623
2015-11-18 $50.07 $50.77 $49.56 $50.71 $42.59 33,555
2015-11-17 $49.88 $50.88 $49.75 $50.06 $42.05 29,220
2015-11-16 $50.33 $50.33 $49.05 $50.06 $42.05 27,288
2015-11-13 $50.03 $50.60 $49.35 $49.63 $41.69 54,403
2015-11-12 $51.41 $52.29 $50.32 $50.41 $42.34 30,765
2015-11-11 $52.68 $52.94 $51.97 $52.01 $43.69 35,442
2015-11-10 $51.35 $52.55 $51.29 $52.45 $44.06 32,046
2015-11-09 $51.76 $52.19 $51.05 $51.44 $43.21 42,166
2015-11-06 $50.37 $51.77 $50.31 $51.76 $43.48 54,957
2015-11-05 $49.32 $50.35 $49.09 $50.21 $42.17 21,410
2015-11-04 $49.29 $49.56 $49.08 $49.26 $41.38 21,483
2015-11-03 $48.69 $49.33 $48.45 $49.14 $41.28 21,239
2015-11-02 $48.34 $49.02 $48.34 $48.81 $41.00 22,086
2015-10-30 $49.88 $49.88 $48.06 $48.33 $40.60 36,465
2015-10-29 $50.07 $50.28 $49.49 $50.04 $42.03 35,310
2015-10-28 $47.82 $50.35 $47.82 $50.08 $42.07 46,419
2015-10-27 $48.36 $48.57 $47.60 $47.72 $40.08 54,247
2015-10-26 $48.90 $49.24 $46.62 $48.50 $40.74 41,016
2015-10-23 $47.98 $49.21 $47.38 $49.00 $41.16 55,873
2015-10-22 $46.82 $48.45 $46.82 $47.44 $39.85 34,394
2015-10-21 $47.42 $47.86 $46.60 $46.66 $39.19 37,309
2015-10-20 $47.08 $47.48 $46.99 $47.42 $39.83 32,448
2015-10-19 $47.03 $47.49 $47.03 $47.23 $39.67 28,604
2015-10-16 $47.39 $47.50 $46.54 $47.12 $39.58 30,906
2015-10-15 $46.29 $47.27 $45.71 $47.27 $39.70 59,571
2015-10-14 $46.52 $46.75 $45.58 $45.90 $38.55 57,768
2015-10-13 $46.06 $46.99 $46.06 $46.65 $39.18 50,055
2015-10-12 $45.68 $46.64 $45.50 $46.37 $38.95 61,793
2015-10-09 $45.79 $45.79 $45.21 $45.64 $38.34 44,477
2015-10-08 $44.90 $45.58 $44.85 $45.52 $38.23 33,210
2015-10-07 $43.86 $44.91 $43.86 $44.90 $37.71 53,046
2015-10-06 $43.96 $44.16 $43.17 $43.60 $36.62 55,675
2015-10-05 $43.77 $44.66 $43.74 $44.10 $37.04 34,110
2015-10-02 $43.16 $43.67 $42.11 $43.23 $36.31 50,174
2015-10-01 $43.28 $43.91 $42.78 $43.72 $36.72 59,351
2015-09-30 $42.84 $43.42 $42.64 $43.30 $36.37 48,725
2015-09-29 $41.77 $42.56 $41.31 $42.37 $35.59 65,695
2015-09-28 $41.11 $41.93 $40.92 $41.54 $34.89 36,720
2015-09-25 $42.15 $42.26 $41.31 $41.31 $34.70 40,580
2015-09-24 $41.09 $41.96 $41.01 $41.84 $34.96 29,148
2015-09-23 $40.97 $41.70 $40.57 $41.45 $34.63 48,040
2015-09-22 $41.11 $41.64 $40.33 $40.95 $34.21 36,901
2015-09-21 $40.76 $41.67 $40.76 $41.44 $34.62 23,042
2015-09-18 $40.84 $41.18 $40.55 $40.87 $34.15 50,973
2015-09-17 $42.34 $42.85 $41.26 $41.36 $34.56 35,387
2015-09-16 $42.52 $42.88 $42.17 $42.37 $35.40 25,531
2015-09-15 $41.99 $43.00 $41.99 $42.71 $35.68 25,559
2015-09-14 $41.33 $42.00 $41.33 $41.99 $35.08 14,835
2015-09-11 $40.98 $41.34 $40.69 $41.32 $34.52 28,265
2015-09-10 $40.82 $41.44 $40.82 $41.05 $34.30 11,369
2015-09-09 $41.35 $41.53 $40.67 $40.75 $34.05 37,286
2015-09-08 $40.96 $41.73 $40.93 $41.09 $34.33 28,438
2015-09-04 $39.84 $40.79 $39.84 $40.39 $33.75 32,438
2015-09-03 $40.77 $41.07 $40.11 $40.24 $33.62 40,027
2015-09-02 $40.44 $40.71 $40.29 $40.46 $33.80 31,576
2015-09-01 $39.69 $40.50 $39.66 $39.84 $33.28 56,953
2015-08-31 $39.67 $40.39 $39.58 $40.27 $33.65 25,650
2015-08-28 $39.38 $40.30 $39.16 $39.87 $33.31 34,892
2015-08-27 $40.25 $40.25 $39.05 $39.70 $33.17 48,610
2015-08-26 $38.63 $39.77 $38.15 $39.70 $33.17 30,088
2015-08-25 $40.06 $40.77 $37.82 $37.95 $31.71 65,877
2015-08-24 $38.45 $40.33 $37.54 $38.95 $32.54 54,645
2015-08-21 $39.70 $41.04 $39.24 $40.60 $33.92 42,644
2015-08-20 $41.11 $41.34 $40.22 $40.32 $33.69 43,711
2015-08-19 $41.50 $42.03 $41.06 $41.50 $34.67 33,054
2015-08-18 $42.58 $42.70 $41.80 $41.94 $35.04 15,867
2015-08-17 $42.03 $42.98 $40.83 $42.55 $35.55 24,074
2015-08-14 $40.86 $42.40 $40.86 $42.29 $35.33 32,769
2015-08-13 $40.86 $41.31 $40.74 $41.00 $34.26 42,238
2015-08-12 $41.07 $41.38 $40.11 $40.89 $34.16 59,801
2015-08-11 $41.49 $41.82 $41.27 $41.44 $34.62 28,514
2015-08-10 $41.57 $42.15 $41.45 $41.86 $34.97 39,149
2015-08-07 $41.61 $41.99 $40.97 $41.23 $34.45 21,161
2015-08-06 $41.94 $42.29 $41.58 $41.74 $34.87 41,861
2015-08-05 $41.70 $42.16 $41.42 $41.96 $35.06 51,994
2015-08-04 $41.86 $42.19 $41.53 $41.64 $34.79 26,590
2015-08-03 $41.62 $41.94 $41.27 $41.87 $34.98 26,715
2015-07-31 $41.75 $42.02 $41.33 $41.50 $34.67 18,380
2015-07-30 $41.72 $41.99 $41.57 $41.86 $34.97 37,361
2015-07-29 $41.98 $41.98 $41.47 $41.74 $34.87 27,991
2015-07-28 $41.66 $41.97 $41.20 $41.84 $34.96 41,088
2015-07-27 $41.75 $41.75 $41.34 $41.57 $34.73 40,089
2015-07-24 $42.00 $42.30 $41.56 $41.75 $34.88 36,890
2015-07-23 $42.57 $42.95 $41.72 $42.08 $35.16 41,655
2015-07-22 $41.91 $42.98 $41.68 $42.55 $35.55 33,954
2015-07-21 $42.31 $42.80 $41.78 $41.84 $34.96 38,558
2015-07-20 $42.40 $42.60 $41.94 $42.47 $35.48 30,867
2015-07-17 $42.84 $42.94 $41.98 $42.39 $35.42 30,399
2015-07-16 $42.66 $42.99 $42.31 $42.67 $35.65 25,978
2015-07-15 $42.56 $42.96 $42.32 $42.45 $35.47 20,700
2015-07-14 $42.36 $42.48 $41.64 $42.40 $35.43 26,680
2015-07-13 $42.72 $42.96 $42.29 $42.40 $35.43 43,017
2015-07-10 $41.95 $42.55 $41.23 $42.30 $35.34 35,884
2015-07-09 $41.68 $42.16 $40.94 $41.51 $34.68 36,085
2015-07-08 $41.33 $41.88 $40.46 $41.22 $34.44 81,920
2015-07-07 $41.71 $41.82 $41.18 $41.67 $34.82 40,184
2015-07-06 $41.18 $42.11 $41.02 $41.85 $34.97 34,345
2015-07-02 $42.13 $42.34 $41.28 $41.52 $34.69 15,867
2015-07-01 $42.33 $42.65 $41.91 $42.22 $35.28 16,837
2015-06-30 $42.11 $42.50 $41.40 $42.14 $35.21 41,659
2015-06-29 $42.14 $42.51 $41.55 $41.79 $34.92 28,712
2015-06-26 $42.37 $42.65 $42.08 $42.51 $35.52 58,377
2015-06-25 $42.53 $42.95 $42.22 $42.54 $35.36 18,710
2015-06-24 $42.34 $42.49 $42.04 $42.35 $35.20 22,318
2015-06-23 $41.77 $42.44 $41.66 $42.42 $35.26 19,587
2015-06-22 $41.45 $41.85 $41.44 $41.76 $34.71 20,375
2015-06-19 $41.34 $41.74 $41.10 $41.40 $34.41 67,423
2015-06-18 $40.85 $41.62 $40.56 $41.25 $34.29 67,912
2015-06-17 $41.40 $41.40 $40.40 $40.47 $33.64 27,720
2015-06-16 $40.28 $41.63 $40.23 $41.49 $34.49 49,948
2015-06-15 $40.31 $41.05 $40.06 $40.57 $33.72 24,868
2015-06-12 $40.36 $40.93 $40.29 $40.76 $33.88 13,583
2015-06-11 $40.56 $40.96 $39.95 $40.57 $33.72 15,012
2015-06-10 $40.19 $40.91 $39.91 $40.67 $33.81 42,497
2015-06-09 $39.84 $40.25 $39.67 $39.84 $33.12 25,034
2015-06-08 $40.00 $40.10 $39.85 $40.00 $33.25 33,092
2015-06-05 $39.65 $40.00 $39.62 $40.00 $33.25 21,396
2015-06-04 $39.78 $40.13 $39.39 $39.48 $32.82 17,857
2015-06-03 $39.95 $40.37 $39.66 $40.01 $33.26 26,279
2015-06-02 $39.53 $40.14 $39.53 $39.74 $33.03 17,100
2015-06-01 $39.85 $39.85 $38.93 $39.42 $32.77 31,245
2015-05-29 $39.18 $39.58 $38.76 $39.46 $32.80 33,931
2015-05-28 $39.50 $39.64 $39.44 $39.51 $32.84 7,006
2015-05-27 $39.56 $39.90 $39.02 $39.76 $33.05 33,151
2015-05-26 $39.53 $39.66 $38.91 $39.23 $32.61 35,908
2015-05-22 $40.21 $40.40 $39.58 $39.82 $33.10 44,404
2015-05-21 $39.75 $40.20 $39.68 $40.03 $33.27 32,043
2015-05-20 $40.29 $40.29 $39.22 $39.74 $33.03 21,726
2015-05-19 $39.59 $40.34 $39.58 $40.13 $33.36 25,083
2015-05-18 $38.88 $40.12 $38.88 $39.98 $33.23 28,638
2015-05-15 $40.09 $40.15 $39.02 $39.21 $32.59 24,190
2015-05-14 $40.48 $40.57 $39.91 $40.14 $33.36 29,602
2015-05-13 $39.42 $40.21 $39.05 $40.08 $33.31 41,295
2015-05-12 $39.57 $39.57 $38.62 $39.34 $32.70 26,733
2015-05-11 $38.83 $39.78 $38.83 $39.43 $32.77 25,377
2015-05-08 $39.45 $39.45 $38.61 $39.02 $32.43 33,529
2015-05-07 $38.69 $39.19 $38.19 $38.93 $32.36 25,177
2015-05-06 $38.85 $39.21 $38.00 $38.69 $32.16 29,413
2015-05-05 $38.97 $39.13 $38.35 $38.71 $32.18 26,128
2015-05-04 $38.99 $39.70 $38.80 $39.26 $32.63 33,623
2015-05-01 $39.46 $39.75 $38.69 $38.75 $32.21 34,466
2015-04-30 $40.50 $40.72 $39.21 $39.42 $32.77 46,082
2015-04-29 $41.16 $41.22 $40.56 $40.65 $33.79 28,788
2015-04-28 $40.78 $41.41 $40.50 $41.23 $34.27 49,827
2015-04-27 $40.17 $41.00 $39.71 $40.17 $33.39 77,994
2015-04-24 $39.88 $40.27 $39.15 $40.17 $33.39 54,097
2015-04-23 $39.25 $40.00 $38.81 $39.99 $33.24 35,473
2015-04-22 $39.13 $39.55 $38.53 $39.17 $32.56 33,001
2015-04-21 $39.03 $39.15 $38.50 $38.79 $32.24 24,594
2015-04-20 $38.32 $39.25 $38.14 $39.08 $32.48 23,979
2015-04-17 $38.70 $38.78 $37.79 $37.85 $31.46 14,017
2015-04-16 $38.90 $39.79 $38.22 $39.01 $32.43 23,850
2015-04-15 $38.62 $39.11 $38.18 $39.05 $32.46 33,971
2015-04-14 $37.65 $38.35 $37.44 $38.27 $31.81 62,553
2015-04-13 $37.87 $38.05 $37.51 $37.80 $31.42 50,020
2015-04-10 $38.74 $38.78 $37.87 $37.91 $31.51 40,377
2015-04-09 $39.00 $39.25 $37.90 $38.49 $31.99 27,657
2015-04-08 $38.74 $39.59 $38.69 $38.79 $32.24 15,435
2015-04-07 $39.32 $39.92 $38.85 $38.93 $32.36 19,361
2015-04-06 $39.30 $39.97 $39.12 $39.57 $32.89 23,746
2015-04-02 $39.62 $40.00 $39.62 $39.72 $33.02 22,230
2015-04-01 $39.03 $39.50 $38.81 $39.40 $32.75 33,885
2015-03-31 $38.43 $39.55 $38.28 $39.39 $32.74 46,414
2015-03-30 $38.69 $39.31 $38.26 $39.06 $32.47 53,058
2015-03-27 $37.97 $38.62 $37.69 $38.36 $31.89 22,775
2015-03-26 $37.66 $38.18 $37.59 $37.91 $31.51 19,563
2015-03-25 $38.75 $38.79 $37.83 $38.12 $31.52 25,140
2015-03-24 $39.28 $39.48 $38.61 $38.80 $32.08 31,423
2015-03-23 $39.26 $39.80 $39.00 $39.05 $32.29 30,069
2015-03-20 $38.64 $39.72 $38.64 $39.44 $32.61 35,820
2015-03-19 $38.47 $39.12 $38.28 $38.61 $31.92 18,841
2015-03-18 $39.07 $39.40 $38.33 $38.73 $32.02 21,135
2015-03-17 $38.40 $38.86 $38.13 $38.86 $32.13 24,595
2015-03-16 $39.00 $39.39 $38.55 $38.92 $32.18 31,889
2015-03-13 $38.66 $38.89 $37.83 $38.76 $32.05 16,070
2015-03-12 $37.48 $38.94 $37.48 $38.63 $31.94 30,018
2015-03-11 $36.47 $37.31 $36.47 $37.02 $30.61 16,689
2015-03-10 $36.96 $37.10 $36.50 $36.51 $30.19 19,105
2015-03-09 $37.07 $37.85 $37.07 $37.42 $30.94 21,836
2015-03-06 $36.96 $38.04 $36.82 $37.22 $30.78 35,188
2015-03-05 $37.20 $37.47 $36.85 $37.30 $30.84 10,416
2015-03-04 $37.48 $37.79 $36.83 $37.04 $30.63 32,730
2015-03-03 $37.93 $38.08 $37.55 $37.56 $31.06 18,041
2015-03-02 $37.26 $38.23 $37.23 $38.23 $31.61 36,736
2015-02-27 $37.31 $38.55 $37.12 $37.42 $30.94 48,066
2015-02-26 $36.64 $37.84 $36.64 $37.36 $30.89 40,842
2015-02-25 $36.61 $37.00 $36.23 $36.59 $30.25 143,590
2015-02-24 $36.83 $37.25 $36.64 $36.80 $30.43 48,454
2015-02-23 $36.64 $37.00 $36.36 $36.82 $30.44 17,446
2015-02-20 $36.93 $36.94 $36.04 $36.93 $30.54 24,642
2015-02-19 $37.09 $37.26 $36.75 $36.93 $30.54 49,595
2015-02-18 $37.55 $37.60 $37.09 $37.29 $30.83 48,785
2015-02-17 $38.05 $38.05 $37.55 $37.95 $31.38 14,817
2015-02-13 $38.24 $38.30 $37.56 $38.05 $31.46 59,455
2015-02-12 $38.38 $38.60 $37.98 $38.52 $31.85 32,537
2015-02-11 $37.39 $38.46 $37.39 $38.20 $31.59 19,449
2015-02-10 $38.18 $38.30 $37.21 $37.79 $31.25 14,656
2015-02-09 $39.79 $40.00 $38.15 $38.41 $31.76 32,745
2015-02-06 $38.62 $40.44 $38.04 $40.03 $33.10 109,757
2015-02-05 $37.77 $38.66 $37.74 $38.43 $31.78 15,816
2015-02-04 $37.99 $38.34 $37.45 $37.63 $31.11 25,626
2015-02-03 $37.22 $38.19 $37.22 $38.03 $31.44 27,136
2015-02-02 $36.38 $37.40 $36.20 $37.21 $30.77 17,570
2015-01-30 $37.37 $37.37 $36.05 $36.12 $29.87 25,598
2015-01-29 $35.31 $37.88 $35.29 $37.77 $31.23 29,319
2015-01-28 $37.67 $37.67 $35.10 $35.30 $29.19 36,537
2015-01-27 $36.95 $37.75 $36.55 $37.47 $30.98 26,256
2015-01-26 $37.92 $38.31 $36.55 $37.19 $30.75 20,111
2015-01-23 $38.26 $38.26 $37.20 $37.71 $31.18 17,254
2015-01-22 $36.67 $39.59 $36.57 $38.05 $31.46 43,151
2015-01-21 $36.55 $36.67 $35.98 $36.19 $29.92 11,306
2015-01-20 $37.10 $37.10 $35.59 $36.47 $30.16 17,458
2015-01-16 $35.69 $37.31 $35.69 $37.14 $30.71 15,531
2015-01-15 $36.37 $36.37 $35.51 $35.82 $29.62 16,470
2015-01-14 $36.39 $36.74 $35.76 $36.25 $29.97 20,426
2015-01-13 $36.59 $37.77 $36.13 $36.62 $30.28 18,643
2015-01-12 $36.76 $37.01 $36.02 $36.11 $29.86 19,877
2015-01-09 $36.91 $37.18 $36.43 $36.61 $30.27 15,665
2015-01-08 $37.08 $37.92 $36.77 $37.04 $30.63 21,686
2015-01-07 $36.28 $37.25 $35.94 $36.74 $30.38 24,684
2015-01-06 $37.36 $37.50 $35.88 $36.01 $29.77 17,069
2015-01-05 $38.44 $38.44 $37.08 $37.35 $30.88 28,175
2015-01-02 $39.79 $39.79 $38.25 $38.59 $31.91 19,434
2014-12-31 $39.37 $40.28 $39.26 $39.67 $32.80 82,934
2014-12-30 $38.59 $39.57 $38.22 $39.14 $32.36 21,634
2014-12-29 $38.75 $38.97 $38.36 $38.59 $31.91 19,866
2014-12-26 $38.89 $39.00 $38.16 $38.61 $31.76 19,683
2014-12-24 $38.58 $39.10 $38.17 $38.83 $31.94 28,303
2014-12-23 $38.92 $39.47 $37.84 $38.57 $31.73 21,656
2014-12-22 $37.90 $38.46 $37.63 $38.43 $31.61 12,552
2014-12-19 $38.41 $38.91 $37.01 $37.76 $31.06 85,761
2014-12-18 $38.20 $38.64 $37.20 $38.54 $31.70 19,563
2014-12-17 $35.80 $37.77 $35.73 $37.76 $31.06 26,036
2014-12-16 $35.40 $37.07 $35.22 $36.22 $29.79 26,813
2014-12-15 $37.34 $37.34 $36.14 $36.27 $29.84 19,622
2014-12-12 $36.93 $37.41 $36.53 $36.70 $30.19 17,747
2014-12-11 $37.03 $37.64 $36.91 $37.27 $30.66 24,224
2014-12-10 $38.03 $38.05 $36.78 $36.95 $30.39 20,990
2014-12-09 $36.65 $38.42 $36.56 $38.41 $31.60 79,871
2014-12-08 $37.28 $38.10 $36.60 $36.89 $30.35 37,507
2014-12-05 $36.92 $38.03 $36.92 $37.33 $30.71 25,987
2014-12-04 $37.20 $37.38 $36.39 $36.98 $30.42 26,956
2014-12-03 $37.17 $37.55 $36.60 $37.16 $30.57 16,595
2014-12-02 $36.54 $37.25 $36.32 $36.97 $30.41 25,000
2014-12-01 $37.42 $37.85 $36.30 $36.33 $29.88 31,640
2014-11-28 $38.56 $38.56 $37.21 $37.28 $30.67 11,024
2014-11-26 $39.75 $39.75 $38.15 $38.33 $31.53 11,779
2014-11-25 $39.20 $39.20 $38.13 $38.48 $31.65 30,685
2014-11-24 $38.11 $38.77 $37.88 $38.57 $31.73 23,075
2014-11-21 $39.26 $39.62 $37.72 $37.94 $31.21 19,204
2014-11-20 $37.97 $38.76 $37.60 $38.69 $31.83 15,920
2014-11-19 $38.92 $39.16 $38.19 $38.33 $31.53 24,513

Great Southern Bancorp Inc (GSBC) News Headlines

Recent Great Southern Bancorp Inc (GSBC) News
Time Published Title News Site