Goosehead Insurance Inc - Class A (GSHD) Exchange: NASDAQ

Data as of Nov. 6, 2024

$109.08 ($1.55) 1.44%

Goosehead Insurance Inc - Class A - Daily Information
Click for more stock information on Goosehead Insurance Inc - Class A.
Daily Information Data
Date Nov. 6, 2024
Open $112.79
Previous Close $109.08
High $115.00
Low $106.79
Adjusted Open $112.79
Previous Adjusted Close $109.08
Adjusted High $115.00
Adjusted Low $106.79

About Goosehead Insurance Inc - Class A (GSHD)

Goosehead Insurance Inc

Historical Stock Data for Goosehead Insurance Inc - Class A (GSHD)

Date Open High Low Close Adj.Close Volume
2024-11-06 $112.79 $115.00 $106.79 $109.08 $109.08 404,230
2024-11-05 $106.19 $108.20 $105.28 $107.54 $107.54 275,594
2024-11-04 $107.13 $107.90 $105.16 $106.74 $106.74 182,954
2024-11-01 $109.61 $110.58 $107.20 $107.68 $107.68 322,334
2024-10-31 $109.17 $110.04 $108.20 $108.90 $108.90 125,721
2024-10-30 $109.71 $111.41 $107.49 $109.00 $109.00 263,282
2024-10-29 $108.63 $110.70 $108.09 $109.71 $109.71 228,082
2024-10-28 $109.51 $110.88 $108.17 $109.49 $109.49 314,264
2024-10-25 $108.13 $109.95 $106.32 $108.59 $108.59 387,995
2024-10-24 $95.00 $108.16 $89.00 $108.13 $108.13 642,961
2024-10-23 $95.45 $96.46 $93.56 $96.03 $96.03 393,742
2024-10-22 $96.36 $96.36 $94.33 $95.55 $95.55 155,790
2024-10-21 $96.46 $96.95 $94.18 $96.40 $96.40 186,038
2024-10-18 $98.13 $98.13 $96.26 $96.46 $96.46 122,466
2024-10-17 $98.65 $99.47 $96.33 $97.52 $97.52 256,441
2024-10-16 $96.32 $100.15 $95.63 $99.40 $99.40 418,705
2024-10-15 $94.40 $96.77 $94.19 $95.97 $95.97 396,551
2024-10-14 $91.37 $94.36 $90.72 $94.36 $94.36 167,181
2024-10-11 $91.16 $94.90 $89.11 $90.48 $90.48 310,409
2024-10-10 $89.63 $91.17 $89.12 $90.57 $90.57 158,093
2024-10-09 $88.49 $90.89 $87.87 $90.44 $90.44 153,541
2024-10-08 $87.78 $89.36 $87.36 $88.47 $88.47 222,112
2024-10-07 $90.79 $91.81 $86.93 $87.63 $87.63 377,309
2024-10-04 $89.82 $91.68 $88.88 $90.35 $90.35 363,234
2024-10-03 $89.55 $90.93 $88.23 $89.13 $89.13 177,583
2024-10-02 $88.59 $90.91 $87.89 $89.41 $89.41 164,031
2024-10-01 $89.05 $92.54 $87.79 $89.48 $89.48 186,508
2024-09-30 $89.19 $94.60 $86.77 $89.30 $89.30 601,242
2024-09-27 $89.64 $90.76 $87.93 $88.95 $88.95 162,408
2024-09-26 $89.59 $90.57 $87.99 $89.36 $89.36 140,214
2024-09-25 $87.88 $90.81 $86.99 $89.68 $89.68 213,777
2024-09-24 $88.14 $88.98 $85.83 $87.80 $87.80 147,271
2024-09-23 $89.00 $89.97 $87.26 $88.06 $88.06 157,042
2024-09-20 $89.04 $90.96 $87.03 $88.70 $88.70 1,024,431
2024-09-19 $89.11 $89.86 $86.64 $89.04 $89.04 337,350
2024-09-18 $87.53 $90.95 $87.18 $87.64 $87.64 179,192
2024-09-17 $87.82 $88.68 $86.79 $87.42 $87.42 146,460
2024-09-16 $89.66 $90.00 $86.22 $87.22 $87.22 244,914
2024-09-13 $85.95 $89.63 $84.73 $89.20 $89.20 275,060
2024-09-12 $81.47 $85.32 $80.61 $85.32 $85.32 200,957
2024-09-11 $81.51 $81.96 $79.69 $81.16 $81.16 191,169
2024-09-10 $86.25 $86.25 $81.58 $81.77 $81.77 228,103
2024-09-09 $85.93 $86.50 $85.33 $85.72 $85.72 222,935
2024-09-06 $87.62 $88.06 $85.05 $85.45 $85.45 207,508
2024-09-05 $89.06 $89.76 $86.47 $87.50 $87.50 192,893
2024-09-04 $84.02 $88.37 $83.54 $88.30 $88.30 162,307
2024-09-03 $83.57 $84.51 $82.99 $83.78 $83.78 182,785
2024-08-30 $85.00 $85.24 $83.03 $84.34 $84.34 133,716
2024-08-29 $85.77 $86.40 $84.46 $85.05 $85.05 159,854
2024-08-28 $83.40 $86.47 $81.95 $84.95 $84.95 230,443
2024-08-27 $83.00 $84.09 $80.58 $83.41 $83.41 204,436
2024-08-26 $80.60 $83.07 $80.02 $83.00 $83.00 333,040
2024-08-23 $80.50 $81.34 $79.58 $80.30 $80.30 281,174
2024-08-22 $81.35 $81.90 $79.33 $80.51 $80.51 265,134
2024-08-21 $82.84 $83.86 $81.00 $82.66 $82.66 210,600
2024-08-20 $84.22 $84.26 $82.06 $82.34 $82.34 154,146
2024-08-19 $85.41 $87.11 $83.54 $83.91 $83.91 197,458
2024-08-16 $85.42 $87.77 $85.39 $85.78 $85.78 251,444
2024-08-15 $83.53 $85.81 $83.01 $85.42 $85.42 316,253
2024-08-14 $84.88 $85.44 $83.15 $84.54 $84.54 312,834
2024-08-13 $82.94 $84.28 $81.80 $84.18 $84.18 206,603
2024-08-12 $83.88 $84.27 $81.15 $81.73 $81.73 165,531
2024-08-09 $85.00 $85.63 $83.25 $83.75 $83.75 183,606
2024-08-08 $85.55 $86.66 $84.35 $84.55 $84.55 301,603
2024-08-07 $85.00 $87.52 $84.33 $84.68 $84.68 256,432
2024-08-06 $85.43 $86.31 $84.06 $84.49 $84.49 342,703
2024-08-05 $83.22 $89.61 $83.21 $85.68 $85.68 377,376
2024-08-02 $85.64 $88.53 $84.48 $88.05 $88.05 260,135
2024-08-01 $89.73 $91.20 $86.25 $87.12 $87.12 347,387
2024-07-31 $91.06 $92.50 $89.53 $90.29 $90.29 211,994
2024-07-30 $89.45 $91.10 $87.59 $90.46 $90.46 316,860
2024-07-29 $88.56 $88.78 $85.54 $88.49 $88.49 322,755
2024-07-26 $85.74 $88.86 $83.73 $88.68 $88.68 492,954
2024-07-25 $77.53 $87.97 $73.09 $84.89 $84.89 1,565,134
2024-07-24 $66.93 $67.80 $64.92 $65.70 $65.70 333,666
2024-07-23 $65.94 $67.90 $65.93 $67.48 $67.48 422,880
2024-07-22 $63.61 $66.38 $62.68 $66.06 $66.06 249,411
2024-07-19 $64.60 $64.77 $60.96 $63.05 $63.05 330,013
2024-07-18 $62.87 $64.82 $62.87 $64.28 $64.28 292,947
2024-07-17 $61.49 $64.58 $61.49 $63.37 $63.37 412,911
2024-07-16 $63.23 $63.47 $61.58 $61.84 $61.84 313,047
2024-07-15 $61.56 $63.85 $61.48 $62.60 $62.60 207,191
2024-07-12 $59.79 $62.37 $59.79 $61.00 $61.00 311,606
2024-07-11 $58.36 $60.35 $57.80 $59.33 $59.33 409,613
2024-07-10 $56.50 $57.40 $56.05 $57.06 $57.06 252,197
2024-07-09 $56.20 $56.34 $55.47 $56.07 $56.07 164,239
2024-07-08 $56.97 $57.90 $56.13 $56.30 $56.30 191,614
2024-07-05 $56.63 $57.01 $56.01 $56.71 $56.71 94,006
2024-07-03 $57.35 $57.54 $56.04 $56.83 $56.83 88,268
2024-07-02 $55.65 $58.17 $55.08 $57.46 $57.46 259,194
2024-07-01 $57.25 $57.71 $55.68 $55.77 $55.77 228,699
2024-06-28 $58.21 $58.31 $56.66 $57.44 $57.44 517,561
2024-06-27 $56.45 $59.08 $56.02 $57.54 $57.54 239,573
2024-06-26 $55.00 $56.27 $54.80 $55.98 $55.98 220,450
2024-06-25 $56.26 $56.71 $55.19 $55.34 $55.34 301,357
2024-06-24 $56.29 $57.14 $55.67 $56.40 $56.40 198,853
2024-06-21 $56.63 $56.63 $55.53 $56.19 $56.19 331,881
2024-06-20 $57.98 $58.40 $56.13 $56.72 $56.72 310,526
2024-06-18 $58.25 $59.38 $57.64 $58.16 $58.16 438,378
2024-06-17 $57.43 $58.66 $57.43 $58.25 $58.25 253,265
2024-06-14 $57.35 $58.70 $56.48 $58.17 $58.17 190,691
2024-06-13 $58.26 $58.81 $56.89 $57.75 $57.75 280,795
2024-06-12 $59.66 $59.76 $58.00 $58.17 $58.17 386,526
2024-06-11 $59.62 $59.77 $56.30 $58.34 $58.34 330,558
2024-06-10 $60.77 $61.12 $59.65 $60.27 $60.27 272,226
2024-06-07 $61.61 $62.12 $60.88 $61.54 $61.54 151,057
2024-06-06 $62.11 $62.60 $61.32 $62.12 $62.12 121,275
2024-06-05 $62.00 $63.35 $61.43 $62.48 $62.48 192,006
2024-06-04 $63.50 $63.69 $61.56 $61.81 $61.81 189,512
2024-06-03 $65.00 $65.85 $63.14 $63.75 $63.75 299,334
2024-05-31 $64.16 $64.92 $63.99 $64.50 $64.50 192,214
2024-05-30 $65.23 $66.03 $63.91 $63.99 $63.99 176,698
2024-05-29 $64.32 $64.98 $63.71 $64.53 $64.53 211,234
2024-05-28 $64.62 $65.55 $63.95 $65.14 $65.14 181,438
2024-05-24 $60.25 $64.97 $60.25 $64.36 $64.36 360,972
2024-05-23 $63.32 $63.32 $59.03 $59.87 $59.87 415,468
2024-05-22 $64.67 $64.89 $63.16 $63.71 $63.71 300,528
2024-05-21 $64.57 $65.09 $64.00 $64.69 $64.69 187,552
2024-05-20 $63.37 $65.20 $63.12 $64.37 $64.37 284,532
2024-05-17 $63.46 $63.57 $62.77 $63.38 $63.38 146,808
2024-05-16 $60.68 $63.82 $60.68 $63.47 $63.47 383,238
2024-05-15 $61.63 $61.86 $60.47 $60.67 $60.67 241,172
2024-05-14 $61.27 $62.31 $60.74 $60.87 $60.87 342,630
2024-05-13 $60.81 $61.99 $60.24 $60.34 $60.34 277,291
2024-05-10 $61.40 $62.80 $60.30 $60.76 $60.76 271,980
2024-05-09 $58.69 $61.56 $58.64 $61.42 $61.42 319,887
2024-05-08 $60.34 $61.14 $58.88 $59.00 $59.00 309,971
2024-05-07 $60.30 $62.28 $60.15 $61.01 $61.01 346,246
2024-05-06 $58.44 $61.39 $58.39 $60.28 $60.28 443,523
2024-05-03 $59.29 $59.65 $58.34 $58.63 $58.63 418,339
2024-05-02 $60.00 $60.18 $58.69 $59.05 $59.05 272,413
2024-05-01 $58.13 $60.64 $57.82 $59.56 $59.56 674,218
2024-04-30 $56.27 $57.76 $55.69 $56.91 $56.91 448,492
2024-04-29 $58.14 $58.14 $55.36 $56.85 $56.85 550,088
2024-04-26 $53.00 $55.72 $52.80 $55.50 $55.50 788,743
2024-04-25 $55.24 $55.79 $50.47 $53.16 $53.16 1,371,698
2024-04-24 $60.00 $60.58 $59.63 $60.20 $60.20 397,839
2024-04-23 $59.21 $60.31 $59.17 $60.04 $60.04 247,748
2024-04-22 $57.47 $59.18 $57.32 $58.94 $58.94 192,745
2024-04-19 $56.48 $58.39 $56.20 $57.81 $57.81 294,113
2024-04-18 $56.63 $57.34 $55.97 $56.70 $56.70 392,285
2024-04-17 $57.19 $58.31 $55.85 $56.50 $56.50 386,968
2024-04-16 $56.89 $57.40 $56.08 $56.45 $56.45 232,592
2024-04-15 $58.09 $58.15 $56.25 $56.90 $56.90 300,322
2024-04-12 $58.68 $59.35 $57.41 $58.08 $58.08 258,249
2024-04-11 $58.89 $59.69 $57.75 $59.12 $59.12 272,651
2024-04-10 $58.77 $59.39 $55.54 $58.87 $58.87 546,130
2024-04-09 $60.33 $61.07 $59.36 $60.61 $60.61 220,829
2024-04-08 $60.08 $61.05 $59.60 $60.03 $60.03 249,980
2024-04-05 $60.49 $61.55 $59.30 $59.53 $59.53 324,843
2024-04-04 $63.16 $63.49 $59.91 $60.43 $60.43 401,003
2024-04-03 $65.76 $66.79 $62.64 $62.79 $62.79 393,736
2024-04-02 $67.99 $67.99 $65.44 $66.33 $66.33 319,966
2024-04-01 $66.93 $69.10 $65.97 $68.87 $68.87 231,487
2024-03-28 $63.76 $69.50 $63.76 $66.62 $66.62 556,844
2024-03-27 $63.51 $65.05 $62.34 $64.99 $64.99 664,525
2024-03-26 $69.65 $69.65 $62.77 $62.94 $62.94 733,597
2024-03-25 $71.29 $71.29 $69.13 $69.85 $69.85 258,101
2024-03-22 $72.75 $72.99 $70.00 $70.74 $70.74 235,103
2024-03-21 $75.87 $75.87 $71.58 $72.50 $72.50 444,531
2024-03-20 $74.84 $76.62 $73.80 $76.06 $76.06 140,659
2024-03-19 $75.11 $76.19 $74.59 $75.13 $75.13 152,744
2024-03-18 $74.58 $75.52 $74.09 $75.21 $75.21 160,901
2024-03-15 $73.22 $75.42 $72.98 $74.98 $74.98 377,170
2024-03-14 $75.33 $76.46 $73.65 $73.79 $73.79 165,354
2024-03-13 $75.60 $76.51 $74.88 $75.75 $75.75 111,177
2024-03-12 $75.62 $77.04 $75.49 $75.91 $75.91 159,754
2024-03-11 $78.81 $79.30 $75.52 $75.61 $75.61 173,651
2024-03-08 $81.73 $82.15 $79.29 $79.29 $79.29 153,824
2024-03-07 $80.50 $81.31 $77.57 $81.10 $81.10 148,313
2024-03-06 $77.52 $80.52 $77.31 $80.13 $80.13 257,597
2024-03-05 $73.88 $76.75 $73.38 $76.59 $76.59 294,231
2024-03-04 $73.39 $74.58 $73.00 $73.94 $73.94 400,413
2024-03-01 $75.65 $75.80 $70.80 $74.85 $74.85 520,748
2024-02-29 $76.83 $77.75 $74.13 $75.65 $75.65 458,079
2024-02-28 $75.10 $76.10 $74.24 $76.00 $76.00 344,509
2024-02-27 $74.71 $74.86 $72.01 $74.29 $74.29 385,810
2024-02-26 $74.92 $77.00 $72.61 $74.72 $74.72 408,806
2024-02-23 $71.48 $76.25 $69.82 $75.54 $75.54 727,006
2024-02-22 $60.57 $74.50 $60.00 $71.67 $71.67 1,326,378
2024-02-21 $87.96 $88.91 $86.31 $87.31 $87.31 240,602
2024-02-20 $90.88 $91.16 $88.09 $88.10 $88.10 235,447
2024-02-16 $90.88 $92.08 $90.18 $91.79 $91.79 212,173
2024-02-15 $90.16 $92.76 $89.81 $91.30 $91.30 262,960
2024-02-14 $85.31 $89.83 $84.51 $89.81 $89.81 206,611
2024-02-13 $84.05 $85.75 $82.50 $84.00 $84.00 222,930
2024-02-12 $83.13 $85.62 $83.03 $85.09 $85.09 211,232
2024-02-09 $80.36 $83.23 $79.52 $82.94 $82.94 212,794
2024-02-08 $78.74 $80.69 $78.07 $80.11 $80.11 160,731
2024-02-07 $79.76 $79.76 $78.22 $78.77 $78.77 168,191
2024-02-06 $78.09 $79.54 $77.63 $79.10 $79.10 131,069
2024-02-05 $79.11 $80.27 $78.00 $78.13 $78.13 370,036
2024-02-02 $77.46 $79.15 $77.15 $77.77 $77.77 97,033
2024-02-01 $77.20 $78.95 $75.88 $78.45 $78.45 198,601
2024-01-31 $79.27 $80.51 $77.06 $77.20 $77.20 286,294
2024-01-30 $79.35 $79.43 $78.03 $79.34 $79.34 139,262
2024-01-29 $77.90 $79.61 $77.90 $79.34 $79.34 139,365
2024-01-26 $79.26 $79.74 $77.64 $78.15 $78.15 121,389
2024-01-25 $78.80 $79.27 $77.51 $78.60 $78.60 210,300
2024-01-24 $78.60 $79.49 $76.55 $78.36 $78.36 254,919
2024-01-23 $78.37 $78.37 $76.29 $77.64 $77.64 112,827
2024-01-22 $76.27 $77.53 $75.85 $77.44 $77.44 211,205
2024-01-19 $75.12 $76.08 $73.79 $75.47 $75.47 170,811
2024-01-18 $75.39 $75.91 $73.02 $74.58 $74.58 145,253
2024-01-17 $72.66 $74.80 $72.49 $74.70 $74.70 136,391
2024-01-16 $72.16 $73.50 $71.65 $73.43 $73.43 130,555
2024-01-12 $73.55 $74.46 $72.54 $72.85 $72.85 119,629
2024-01-11 $72.99 $73.75 $71.69 $72.78 $72.78 249,380
2024-01-10 $69.26 $73.10 $69.23 $73.05 $73.05 284,874
2024-01-09 $68.17 $69.86 $67.09 $68.65 $68.65 193,819
2024-01-08 $69.72 $70.00 $68.75 $69.04 $69.04 186,796
2024-01-05 $70.33 $71.15 $69.34 $69.63 $69.63 145,560
2024-01-04 $70.31 $72.10 $70.17 $71.02 $71.02 220,987
2024-01-03 $73.06 $73.17 $69.85 $69.89 $69.89 207,360
2024-01-02 $75.86 $76.18 $72.82 $73.61 $73.61 179,775
2023-12-29 $76.90 $77.08 $75.28 $75.80 $75.80 149,567
2023-12-28 $77.77 $78.70 $76.95 $77.12 $77.12 215,163
2023-12-27 $78.52 $79.14 $77.77 $77.78 $77.78 201,745
2023-12-26 $79.14 $79.80 $78.49 $78.60 $78.60 177,262
2023-12-22 $78.73 $79.16 $77.29 $78.50 $78.50 166,089
2023-12-21 $76.91 $78.40 $76.75 $78.13 $78.13 260,657
2023-12-20 $76.61 $77.38 $75.36 $76.18 $76.18 263,676
2023-12-19 $74.34 $77.93 $74.34 $77.28 $77.28 226,487
2023-12-18 $73.33 $75.01 $72.44 $73.80 $73.80 151,238
2023-12-15 $73.60 $74.36 $71.73 $72.99 $72.99 592,366
2023-12-14 $75.61 $76.01 $72.34 $73.38 $73.38 242,732
2023-12-13 $73.76 $75.62 $72.87 $74.92 $74.92 153,884
2023-12-12 $72.30 $74.15 $71.48 $73.91 $73.91 218,282
2023-12-11 $71.64 $73.06 $70.80 $71.74 $71.74 118,159
2023-12-08 $71.17 $72.42 $69.98 $71.20 $71.20 300,230
2023-12-07 $72.59 $72.70 $70.88 $71.89 $71.89 118,284
2023-12-06 $74.48 $75.51 $71.81 $72.10 $72.10 118,879
2023-12-05 $73.99 $75.50 $73.61 $73.95 $73.95 195,677
2023-12-04 $71.48 $75.37 $71.30 $74.56 $74.56 247,930
2023-12-01 $73.55 $73.95 $71.36 $72.33 $72.33 172,635
2023-11-30 $73.75 $74.25 $72.48 $73.28 $73.28 161,924
2023-11-29 $71.81 $74.00 $71.77 $73.56 $73.56 209,000
2023-11-28 $74.30 $75.02 $71.58 $71.81 $71.81 238,198
2023-11-27 $73.90 $74.99 $72.75 $74.68 $74.68 226,053
2023-11-24 $71.85 $74.10 $71.75 $73.55 $73.55 86,200
2023-11-22 $71.67 $72.57 $71.00 $72.25 $72.25 196,313
2023-11-21 $72.79 $73.20 $71.02 $71.34 $71.34 242,037
2023-11-20 $73.28 $74.10 $72.52 $73.16 $73.16 228,684
2023-11-17 $70.90 $73.02 $70.41 $73.01 $73.01 292,981
2023-11-16 $71.64 $73.32 $70.67 $70.82 $70.82 245,943
2023-11-15 $73.85 $75.11 $71.99 $72.21 $72.21 329,394
2023-11-14 $76.72 $76.72 $72.25 $73.95 $73.95 387,503
2023-11-13 $71.96 $74.95 $71.60 $74.79 $74.79 185,216
2023-11-10 $71.20 $72.13 $70.36 $72.05 $72.05 227,714
2023-11-09 $71.93 $72.86 $71.25 $71.56 $71.56 106,431
2023-11-08 $72.04 $72.13 $70.19 $71.50 $71.50 141,145
2023-11-07 $70.90 $71.81 $69.75 $71.62 $71.62 212,104
2023-11-06 $71.89 $72.33 $69.88 $71.16 $71.16 341,517
2023-11-03 $71.71 $74.49 $71.11 $71.12 $71.12 494,104
2023-11-02 $65.72 $70.72 $65.28 $70.68 $70.68 293,751
2023-11-01 $64.85 $65.25 $63.51 $65.09 $65.09 294,562
2023-10-31 $64.97 $65.55 $64.29 $64.87 $64.87 180,824
2023-10-30 $65.92 $66.43 $64.05 $65.01 $65.01 203,996
2023-10-27 $66.43 $66.96 $65.46 $65.50 $65.50 399,571
2023-10-26 $74.32 $74.32 $66.23 $66.44 $66.44 654,546
2023-10-25 $70.28 $70.53 $66.87 $67.56 $67.56 312,955
2023-10-24 $69.69 $72.06 $69.56 $70.50 $70.50 290,459
2023-10-23 $70.46 $71.12 $68.51 $68.66 $68.66 276,045
2023-10-20 $72.49 $72.49 $69.80 $71.18 $71.18 368,038
2023-10-19 $72.20 $74.35 $71.04 $72.58 $72.58 479,277
2023-10-18 $73.15 $73.98 $71.93 $72.62 $72.62 306,232
2023-10-17 $71.73 $75.68 $70.87 $73.25 $73.25 396,779
2023-10-16 $69.74 $71.87 $69.55 $70.67 $70.67 217,986
2023-10-13 $69.74 $70.11 $68.36 $69.35 $69.35 167,759
2023-10-12 $73.00 $73.19 $69.43 $69.50 $69.50 197,506
2023-10-11 $73.26 $73.38 $71.97 $73.02 $73.02 204,220
2023-10-10 $71.63 $73.73 $71.63 $72.38 $72.38 301,268
2023-10-09 $68.80 $71.82 $68.72 $71.50 $71.50 174,887
2023-10-06 $70.14 $70.31 $69.25 $70.00 $70.00 420,636
2023-10-05 $71.63 $71.94 $70.38 $70.44 $70.44 316,110
2023-10-04 $72.27 $72.64 $71.42 $71.83 $71.83 255,965
2023-10-03 $73.61 $74.45 $71.97 $71.99 $71.99 236,255
2023-10-02 $74.27 $74.54 $72.38 $73.57 $73.57 223,592
2023-09-29 $76.31 $76.84 $74.21 $74.53 $74.53 288,258
2023-09-28 $76.76 $77.71 $76.07 $76.16 $76.16 310,489
2023-09-27 $75.24 $76.94 $74.58 $76.52 $76.52 299,709
2023-09-26 $75.65 $76.43 $75.05 $75.13 $75.13 194,189
2023-09-25 $75.76 $76.08 $73.88 $75.90 $75.90 295,647
2023-09-22 $77.44 $78.20 $76.37 $76.42 $76.42 305,217
2023-09-21 $77.78 $78.70 $76.26 $77.16 $77.16 324,877
2023-09-20 $76.31 $79.40 $75.74 $78.47 $78.47 549,227
2023-09-19 $72.00 $74.98 $69.76 $74.68 $74.68 381,276
2023-09-18 $71.91 $72.88 $71.59 $72.04 $72.04 270,180
2023-09-15 $70.50 $72.52 $69.85 $72.30 $72.30 592,190
2023-09-14 $71.00 $71.20 $69.83 $70.30 $70.30 339,473
2023-09-13 $71.67 $72.01 $70.18 $70.85 $70.85 398,279
2023-09-12 $72.61 $72.84 $71.50 $71.96 $71.96 237,191
2023-09-11 $72.47 $73.85 $72.04 $72.94 $72.94 287,124
2023-09-08 $72.50 $72.58 $71.50 $71.98 $71.98 370,407
2023-09-07 $70.65 $72.80 $68.82 $72.63 $72.63 239,292
2023-09-06 $69.46 $71.35 $69.37 $70.95 $70.95 242,843
2023-09-05 $69.35 $70.24 $68.99 $69.87 $69.87 350,588
2023-09-01 $69.75 $71.76 $69.29 $70.00 $70.00 818,522
2023-08-31 $70.00 $70.98 $69.26 $69.86 $69.86 4,984,791
2023-08-30 $69.10 $70.36 $67.59 $69.58 $69.58 906,751
2023-08-29 $68.61 $70.71 $67.77 $68.61 $68.61 2,315,754
2023-08-28 $59.79 $60.11 $59.15 $59.58 $59.58 73,907
2023-08-25 $58.57 $60.67 $58.57 $59.69 $59.69 82,239
2023-08-24 $59.72 $60.00 $58.38 $58.46 $58.46 105,009
2023-08-23 $59.98 $60.51 $59.62 $59.98 $59.98 120,236
2023-08-22 $59.83 $60.05 $58.79 $59.74 $59.74 175,555
2023-08-21 $60.60 $61.01 $58.53 $59.57 $59.57 134,072
2023-08-18 $60.78 $61.56 $59.96 $60.50 $60.50 105,442
2023-08-17 $62.72 $62.75 $61.10 $61.26 $61.26 130,358
2023-08-16 $62.84 $63.51 $62.30 $62.69 $62.69 101,983
2023-08-15 $62.10 $63.53 $61.71 $62.84 $62.84 86,339
2023-08-14 $63.39 $64.08 $62.37 $62.81 $62.81 101,528
2023-08-11 $64.20 $64.68 $63.33 $63.84 $63.84 127,042
2023-08-10 $64.99 $65.73 $64.19 $64.26 $64.26 106,357
2023-08-09 $65.20 $65.89 $63.65 $64.57 $64.57 104,873
2023-08-08 $65.98 $66.10 $64.85 $65.35 $65.35 95,988
2023-08-07 $66.45 $66.96 $64.88 $66.46 $66.46 94,286
2023-08-04 $65.10 $67.93 $64.75 $66.48 $66.48 213,620
2023-08-03 $63.88 $64.70 $63.39 $63.96 $63.96 93,559
2023-08-02 $65.20 $65.70 $63.56 $64.17 $64.17 142,971
2023-08-01 $66.53 $66.53 $65.02 $66.00 $66.00 219,737
2023-07-31 $67.92 $67.92 $66.30 $66.87 $66.87 187,162
2023-07-28 $69.88 $70.61 $67.62 $68.00 $68.00 223,254
2023-07-27 $71.56 $76.36 $68.60 $69.42 $69.42 281,414
2023-07-26 $66.30 $69.18 $66.30 $68.90 $68.90 210,884
2023-07-25 $67.50 $68.01 $66.32 $66.43 $66.43 136,901
2023-07-24 $67.85 $68.21 $65.64 $67.62 $67.62 134,460
2023-07-21 $68.28 $68.99 $67.11 $67.88 $67.88 189,101
2023-07-20 $66.50 $67.57 $65.56 $67.53 $67.53 114,086
2023-07-19 $67.26 $68.25 $66.27 $66.78 $66.78 121,968
2023-07-18 $64.11 $66.45 $63.99 $65.98 $65.98 136,339
2023-07-17 $63.30 $64.62 $62.85 $64.22 $64.22 87,395
2023-07-14 $63.41 $63.97 $62.83 $63.42 $63.42 67,228
2023-07-13 $62.53 $63.67 $62.06 $63.41 $63.41 84,330
2023-07-12 $63.66 $63.66 $61.27 $62.46 $62.46 243,720
2023-07-11 $60.07 $63.12 $60.00 $62.77 $62.77 190,291
2023-07-10 $59.65 $60.94 $59.25 $60.00 $60.00 122,567
2023-07-07 $59.91 $61.47 $59.88 $59.92 $59.92 108,771
2023-07-06 $61.10 $61.38 $59.45 $59.92 $59.92 150,811
2023-07-05 $61.68 $62.11 $60.60 $61.50 $61.50 105,040
2023-07-03 $62.61 $63.34 $61.46 $62.17 $62.17 49,596
2023-06-30 $63.45 $64.19 $62.38 $62.89 $62.89 93,973
2023-06-29 $62.01 $63.05 $60.23 $62.85 $62.85 102,786
2023-06-28 $61.57 $62.78 $61.35 $61.98 $61.98 127,273
2023-06-27 $62.42 $64.23 $60.82 $61.72 $61.72 137,171
2023-06-26 $60.84 $62.33 $60.58 $62.16 $62.16 138,799
2023-06-23 $60.04 $62.00 $60.04 $61.20 $61.20 580,116
2023-06-22 $60.28 $61.19 $59.50 $61.02 $61.02 228,995
2023-06-21 $60.49 $60.84 $59.78 $60.28 $60.28 305,861
2023-06-20 $61.27 $61.47 $60.10 $60.60 $60.60 129,744
2023-06-16 $62.53 $62.69 $61.16 $61.75 $61.75 324,196
2023-06-15 $60.18 $62.03 $59.58 $61.63 $61.63 121,531
2023-06-14 $60.78 $61.80 $59.35 $60.41 $60.41 116,697
2023-06-13 $62.53 $62.58 $59.73 $60.56 $60.56 186,582
2023-06-12 $60.61 $62.36 $60.08 $62.10 $62.10 256,697
2023-06-09 $61.69 $62.35 $59.61 $60.34 $60.34 316,333
2023-06-08 $59.78 $61.84 $59.38 $61.77 $61.77 183,005
2023-06-07 $60.31 $61.20 $59.08 $59.17 $59.17 152,537
2023-06-06 $58.98 $60.57 $58.76 $60.07 $60.07 234,349
2023-06-05 $57.88 $59.26 $57.22 $59.11 $59.11 124,180
2023-06-02 $56.77 $58.55 $56.39 $58.13 $58.13 138,344
2023-06-01 $55.24 $56.36 $54.11 $55.96 $55.96 195,957
2023-05-31 $54.92 $55.37 $53.81 $55.18 $55.18 144,223
2023-05-30 $55.53 $56.14 $54.60 $54.89 $54.89 108,175
2023-05-26 $55.65 $56.58 $55.16 $55.23 $55.23 91,909
2023-05-25 $56.75 $58.16 $55.00 $55.46 $55.46 169,020
2023-05-24 $55.75 $56.56 $54.79 $56.29 $56.29 141,345
2023-05-23 $57.46 $58.10 $55.32 $56.14 $56.14 173,645
2023-05-22 $58.17 $58.84 $57.00 $57.62 $57.62 144,328
2023-05-19 $58.46 $58.46 $56.81 $58.00 $58.00 191,108
2023-05-18 $58.19 $58.22 $55.71 $57.89 $57.89 159,328
2023-05-17 $56.66 $58.64 $56.66 $58.49 $58.49 205,814
2023-05-16 $57.30 $57.75 $55.90 $56.51 $56.51 112,478
2023-05-15 $58.75 $59.53 $57.10 $57.55 $57.55 178,103
2023-05-12 $59.31 $60.05 $57.84 $58.73 $58.73 114,468
2023-05-11 $60.01 $60.13 $58.34 $59.02 $59.02 178,054
2023-05-10 $60.09 $60.39 $59.09 $60.25 $60.25 156,137
2023-05-09 $59.01 $60.20 $58.65 $59.28 $59.28 282,156
2023-05-08 $59.97 $60.65 $59.13 $59.50 $59.50 181,309
2023-05-05 $58.55 $60.21 $58.29 $60.06 $60.06 207,868
2023-05-04 $58.47 $59.68 $57.36 $58.00 $58.00 233,859
2023-05-03 $58.02 $60.00 $57.69 $58.45 $58.45 283,234
2023-05-02 $57.78 $59.14 $57.54 $58.00 $58.00 428,180
2023-05-01 $57.36 $59.70 $56.79 $58.00 $58.00 175,893
2023-04-28 $58.83 $58.83 $55.94 $57.50 $57.50 212,763
2023-04-27 $56.53 $61.50 $56.53 $58.87 $58.87 459,445
2023-04-26 $54.82 $55.00 $53.57 $53.73 $53.73 252,308
2023-04-25 $55.08 $55.82 $54.69 $54.88 $54.88 332,361
2023-04-24 $54.30 $55.68 $54.13 $55.43 $55.43 217,919
2023-04-21 $54.70 $55.24 $54.07 $54.77 $54.77 161,492
2023-04-20 $54.75 $55.97 $54.36 $55.08 $55.08 156,095
2023-04-19 $54.47 $55.64 $54.47 $55.23 $55.23 212,184
2023-04-18 $53.40 $55.96 $51.06 $55.19 $55.19 339,595
2023-04-17 $52.30 $53.05 $51.81 $52.97 $52.97 96,645
2023-04-14 $53.48 $54.01 $51.89 $52.41 $52.41 118,484
2023-04-13 $52.52 $54.01 $52.25 $53.49 $53.49 114,415
2023-04-12 $54.04 $54.45 $51.87 $52.26 $52.26 140,220
2023-04-11 $52.66 $53.53 $51.94 $53.03 $53.03 149,843
2023-04-10 $50.88 $52.69 $50.67 $52.34 $52.34 144,936
2023-04-06 $50.12 $51.56 $49.68 $51.27 $51.27 201,956
2023-04-05 $50.35 $50.50 $49.42 $50.12 $50.12 272,957
2023-04-04 $52.09 $52.62 $50.72 $50.79 $50.79 121,285
2023-04-03 $52.18 $52.46 $50.65 $51.83 $51.83 201,817
2023-03-31 $51.55 $52.53 $51.36 $52.20 $52.20 242,554
2023-03-30 $51.57 $52.20 $50.44 $50.86 $50.86 104,908
2023-03-29 $50.21 $50.91 $49.60 $50.81 $50.81 99,090
2023-03-28 $50.15 $50.52 $48.77 $49.30 $49.30 111,363
2023-03-27 $50.00 $51.72 $49.29 $50.53 $50.53 154,691
2023-03-24 $48.02 $49.64 $46.92 $49.35 $49.35 130,589
2023-03-23 $48.98 $50.00 $48.19 $48.67 $48.67 146,694
2023-03-22 $50.16 $50.67 $48.49 $48.62 $48.62 158,238
2023-03-21 $49.35 $50.57 $49.29 $50.16 $50.16 171,423
2023-03-20 $48.34 $48.77 $46.77 $48.63 $48.63 222,987
2023-03-17 $48.54 $49.31 $47.50 $47.91 $47.91 406,717
2023-03-16 $49.57 $51.40 $48.57 $49.20 $49.20 394,251
2023-03-15 $49.86 $51.27 $49.00 $50.40 $50.40 215,566
2023-03-14 $52.46 $55.00 $50.39 $51.24 $51.24 169,079
2023-03-13 $48.83 $50.95 $48.01 $50.33 $50.33 171,043
2023-03-10 $50.59 $50.59 $48.82 $49.69 $49.69 227,906
2023-03-09 $53.32 $54.03 $50.37 $50.73 $50.73 287,919
2023-03-08 $54.00 $54.74 $52.96 $53.15 $53.15 363,653
2023-03-07 $52.46 $54.11 $50.44 $54.00 $54.00 503,876
2023-03-06 $50.68 $52.61 $50.30 $52.55 $52.55 311,674
2023-03-03 $49.19 $51.23 $49.19 $50.62 $50.62 443,305
2023-03-02 $48.35 $49.72 $47.79 $48.88 $48.88 310,153
2023-03-01 $46.80 $47.81 $46.30 $47.61 $47.61 200,490
2023-02-28 $44.10 $47.04 $43.84 $46.65 $46.65 432,319
2023-02-27 $45.83 $46.23 $43.84 $44.12 $44.12 289,702
2023-02-24 $43.91 $45.52 $43.40 $45.16 $45.16 228,351
2023-02-23 $43.03 $46.49 $42.00 $44.81 $44.81 405,803
2023-02-22 $38.07 $38.91 $37.25 $38.63 $38.63 259,601
2023-02-21 $39.82 $39.98 $36.35 $38.13 $38.13 275,880
2023-02-17 $41.35 $41.35 $40.14 $40.66 $40.66 249,065
2023-02-16 $41.65 $44.10 $38.40 $41.50 $41.50 518,096
2023-02-15 $39.54 $42.72 $39.04 $42.57 $42.57 339,069
2023-02-14 $40.26 $41.10 $39.11 $39.78 $39.78 176,692
2023-02-13 $40.31 $40.99 $39.46 $40.70 $40.70 263,889
2023-02-10 $41.26 $41.79 $40.03 $40.31 $40.31 162,171
2023-02-09 $45.27 $45.49 $41.14 $41.78 $41.78 278,548
2023-02-08 $45.15 $46.09 $44.13 $44.62 $44.62 253,584
2023-02-07 $45.00 $45.81 $44.25 $45.58 $45.58 251,549
2023-02-06 $45.15 $46.35 $44.59 $45.22 $45.22 275,692
2023-02-03 $43.50 $45.19 $43.11 $44.79 $44.79 196,015
2023-02-02 $42.04 $44.95 $41.98 $44.79 $44.79 434,977
2023-02-01 $38.86 $41.37 $38.85 $40.92 $40.92 370,409
2023-01-31 $37.92 $39.16 $37.86 $39.05 $39.05 156,691
2023-01-30 $36.27 $37.85 $35.76 $37.71 $37.71 156,985
2023-01-27 $36.46 $37.32 $35.62 $36.83 $36.83 138,779
2023-01-26 $36.36 $37.15 $36.05 $36.69 $36.69 153,176
2023-01-25 $36.81 $37.13 $35.25 $35.94 $35.94 147,346
2023-01-24 $38.10 $39.00 $37.06 $37.39 $37.39 157,392
2023-01-23 $36.70 $38.44 $36.18 $38.36 $38.36 174,062
2023-01-20 $37.63 $37.63 $35.21 $36.66 $36.66 359,669
2023-01-19 $37.83 $38.15 $37.09 $37.60 $37.60 106,882
2023-01-18 $38.14 $38.95 $37.76 $38.32 $38.32 324,095
2023-01-17 $37.11 $38.09 $36.68 $37.77 $37.77 159,570
2023-01-13 $36.74 $37.60 $36.54 $37.14 $37.14 227,029
2023-01-12 $37.28 $37.39 $36.00 $37.00 $37.00 249,358
2023-01-11 $34.77 $37.41 $34.77 $36.97 $36.97 448,731
2023-01-10 $32.16 $34.67 $32.16 $34.57 $34.57 240,831
2023-01-09 $32.80 $34.12 $31.85 $31.95 $31.95 376,820
2023-01-06 $32.74 $33.23 $31.49 $32.41 $32.41 233,379
2023-01-05 $34.83 $34.83 $31.21 $32.48 $32.48 435,486
2023-01-04 $35.92 $36.59 $34.56 $35.19 $35.19 244,907
2023-01-03 $35.10 $36.12 $33.97 $35.25 $35.25 318,891
2022-12-30 $34.68 $35.22 $33.60 $34.34 $34.34 199,620
2022-12-29 $34.77 $35.96 $34.68 $35.42 $35.42 220,630
2022-12-28 $35.93 $36.24 $33.42 $34.18 $34.18 242,560
2022-12-27 $38.06 $38.17 $35.33 $35.96 $35.96 200,119
2022-12-23 $37.98 $38.66 $37.01 $38.25 $38.25 159,821
2022-12-22 $39.12 $39.12 $37.16 $37.92 $37.92 196,883
2022-12-21 $39.36 $40.41 $38.86 $39.77 $39.77 153,808
2022-12-20 $38.46 $40.37 $38.46 $38.85 $38.85 219,353
2022-12-19 $38.87 $39.62 $37.98 $38.86 $38.86 184,222
2022-12-16 $38.03 $39.20 $37.62 $39.06 $39.06 509,220
2022-12-15 $40.15 $41.68 $38.95 $39.00 $39.00 314,322
2022-12-14 $40.54 $41.82 $40.02 $41.08 $41.08 293,226
2022-12-13 $41.88 $42.88 $40.09 $40.71 $40.71 204,411
2022-12-12 $40.37 $41.09 $38.94 $39.83 $39.83 272,776
2022-12-09 $40.42 $41.35 $40.03 $40.32 $40.32 130,182
2022-12-08 $40.40 $41.41 $39.67 $40.59 $40.59 237,704
2022-12-07 $38.94 $40.83 $38.92 $40.26 $40.26 137,091
2022-12-06 $40.05 $40.31 $38.74 $39.30 $39.30 174,926
2022-12-05 $40.48 $40.70 $39.34 $40.14 $40.14 254,724
2022-12-02 $39.42 $41.69 $38.79 $40.86 $40.86 133,391
2022-12-01 $40.50 $41.21 $39.66 $40.40 $40.40 274,215
2022-11-30 $38.87 $41.23 $37.85 $40.61 $40.61 233,314
2022-11-29 $39.42 $40.51 $38.00 $38.86 $38.86 284,606
2022-11-28 $39.56 $40.10 $38.79 $39.56 $39.56 172,576
2022-11-25 $40.00 $40.15 $39.35 $39.72 $39.72 40,398
2022-11-23 $39.56 $41.44 $39.44 $40.07 $40.07 196,810
2022-11-22 $39.46 $39.60 $38.27 $39.34 $39.34 155,585
2022-11-21 $39.65 $39.94 $38.08 $38.80 $38.80 288,466
2022-11-18 $40.64 $41.83 $38.57 $39.66 $39.66 263,415
2022-11-17 $38.89 $40.22 $38.32 $39.60 $39.60 209,039
2022-11-16 $40.00 $40.58 $38.91 $39.77 $39.77 194,972
2022-11-15 $40.00 $40.96 $39.23 $40.53 $40.53 490,214
2022-11-14 $40.65 $40.72 $38.45 $38.80 $38.80 251,144
2022-11-11 $41.31 $43.66 $40.95 $41.26 $41.26 396,082
2022-11-10 $37.58 $41.30 $37.58 $41.17 $41.17 605,607
2022-11-09 $37.02 $37.23 $34.64 $34.87 $34.87 143,072
2022-11-08 $36.37 $37.94 $35.22 $37.59 $37.59 239,813
2022-11-07 $36.78 $37.16 $35.91 $36.00 $36.00 228,158
2022-11-04 $40.00 $40.08 $35.53 $36.58 $36.58 272,721
2022-11-03 $38.47 $39.99 $38.19 $39.15 $39.15 249,044
2022-11-02 $40.34 $40.34 $37.77 $38.45 $38.45 417,385
2022-11-01 $42.21 $42.21 $40.53 $40.58 $40.58 314,662
2022-10-31 $39.83 $41.60 $38.97 $41.51 $41.51 365,938
2022-10-28 $39.75 $40.25 $38.30 $39.46 $39.46 496,683
2022-10-27 $36.56 $41.29 $36.56 $39.80 $39.80 744,842
2022-10-26 $34.60 $37.20 $34.33 $34.96 $34.96 492,419
2022-10-25 $33.40 $35.10 $33.40 $34.55 $34.55 356,192
2022-10-24 $33.16 $34.00 $32.29 $33.31 $33.31 192,027
2022-10-21 $32.24 $33.34 $31.11 $32.99 $32.99 230,516
2022-10-20 $34.28 $34.40 $31.35 $32.26 $32.26 516,038
2022-10-19 $32.56 $34.74 $31.97 $34.68 $34.68 390,588
2022-10-18 $31.98 $33.14 $30.21 $32.99 $32.99 587,443
2022-10-17 $30.61 $31.58 $30.37 $30.69 $30.69 319,089
2022-10-14 $32.11 $32.38 $29.23 $29.42 $29.42 337,302
2022-10-13 $30.20 $32.16 $29.52 $31.58 $31.58 330,233
2022-10-12 $31.00 $31.49 $30.28 $31.41 $31.41 526,167
2022-10-11 $32.61 $32.80 $30.91 $31.18 $31.18 417,011
2022-10-10 $32.80 $33.40 $32.01 $32.86 $32.86 269,980
2022-10-07 $34.44 $34.64 $32.21 $32.77 $32.77 258,842
2022-10-06 $36.99 $37.60 $35.20 $35.21 $35.21 189,792
2022-10-05 $37.22 $37.62 $36.02 $36.99 $36.99 129,813
2022-10-04 $38.20 $39.55 $36.80 $38.04 $38.04 250,541
2022-10-03 $36.16 $37.41 $35.00 $37.06 $37.06 445,006
2022-09-30 $35.81 $36.78 $35.18 $35.64 $35.64 265,601
2022-09-29 $36.24 $36.68 $35.46 $35.95 $35.95 299,185
2022-09-28 $36.29 $37.21 $35.72 $36.69 $36.69 395,086
2022-09-27 $37.09 $37.61 $35.72 $36.01 $36.01 279,235
2022-09-26 $36.84 $38.06 $35.81 $36.00 $36.00 321,356
2022-09-23 $36.52 $37.54 $35.72 $36.78 $36.78 271,269
2022-09-22 $39.01 $39.67 $36.11 $37.18 $37.18 353,025
2022-09-21 $39.49 $41.13 $38.69 $39.19 $39.19 225,736
2022-09-20 $40.53 $40.53 $37.66 $38.92 $38.92 346,702
2022-09-19 $39.60 $41.49 $39.32 $41.19 $41.19 405,210
2022-09-16 $42.01 $42.50 $39.40 $40.57 $40.57 458,955
2022-09-15 $38.38 $42.98 $38.01 $42.58 $42.58 617,999
2022-09-14 $39.52 $40.35 $37.35 $38.38 $38.38 1,002,932
2022-09-13 $40.96 $41.60 $39.36 $40.00 $40.00 869,928
2022-09-12 $54.60 $54.94 $41.62 $42.28 $42.28 2,456,731
2022-09-09 $53.39 $55.10 $53.39 $54.15 $54.15 196,648
2022-09-08 $50.19 $52.99 $50.00 $52.65 $52.65 128,834
2022-09-07 $48.32 $51.17 $48.30 $50.99 $50.99 123,997
2022-09-06 $48.80 $48.80 $47.54 $48.27 $48.27 201,565
2022-09-02 $50.95 $50.98 $47.94 $48.51 $48.51 136,887
2022-09-01 $51.28 $52.20 $48.20 $49.63 $49.63 280,151
2022-08-31 $51.63 $52.65 $50.45 $52.00 $52.00 215,788
2022-08-30 $51.98 $53.96 $50.18 $50.39 $50.39 298,596
2022-08-29 $54.34 $54.46 $51.50 $51.59 $51.59 277,597
2022-08-26 $62.48 $62.50 $54.90 $55.17 $55.17 218,201
2022-08-25 $61.26 $62.92 $60.90 $62.69 $62.69 221,574
2022-08-24 $59.85 $60.61 $58.90 $60.43 $60.43 221,605
2022-08-23 $59.47 $60.50 $58.41 $60.20 $60.20 137,425
2022-08-22 $61.18 $62.19 $58.71 $59.12 $59.12 237,280
2022-08-19 $66.61 $67.24 $61.17 $61.57 $61.57 359,202
2022-08-18 $65.80 $69.31 $65.27 $68.37 $68.37 173,049
2022-08-17 $70.02 $70.02 $66.29 $66.45 $66.45 164,495
2022-08-16 $69.89 $71.04 $68.12 $70.74 $70.74 198,435
2022-08-15 $66.95 $69.98 $66.95 $69.89 $69.89 174,211
2022-08-12 $65.75 $68.58 $65.25 $67.81 $67.81 217,254
2022-08-11 $62.72 $65.57 $61.79 $65.46 $65.46 336,459
2022-08-10 $59.72 $62.22 $58.14 $61.88 $61.88 286,268
2022-08-09 $58.35 $58.80 $57.10 $57.35 $57.35 418,052
2022-08-08 $57.95 $61.32 $57.49 $58.46 $58.46 378,357
2022-08-05 $59.00 $59.40 $56.91 $57.22 $57.22 450,998
2022-08-04 $60.47 $60.63 $59.18 $60.50 $60.50 280,335
2022-08-03 $60.09 $61.31 $58.53 $60.73 $60.73 332,466
2022-08-02 $56.25 $59.65 $55.00 $59.56 $59.56 273,289
2022-08-01 $51.12 $56.87 $51.12 $55.94 $55.94 322,513
2022-07-29 $59.60 $60.53 $55.03 $56.21 $56.21 397,119
2022-07-28 $47.70 $60.20 $44.00 $59.95 $59.95 1,519,902
2022-07-27 $50.58 $53.21 $50.00 $53.05 $53.05 251,116
2022-07-26 $52.89 $53.76 $49.46 $49.79 $49.79 343,828
2022-07-25 $54.04 $54.64 $53.20 $53.82 $53.82 151,919
2022-07-22 $55.95 $56.28 $53.54 $54.05 $54.05 151,405
2022-07-21 $54.63 $55.69 $54.21 $55.68 $55.68 136,477
2022-07-20 $53.61 $55.16 $53.04 $54.63 $54.63 180,905
2022-07-19 $51.32 $54.04 $50.96 $53.39 $53.39 206,778
2022-07-18 $50.71 $53.00 $50.13 $50.58 $50.58 451,947
2022-07-15 $52.55 $52.85 $49.93 $49.93 $49.93 376,237
2022-07-14 $53.00 $53.59 $49.62 $51.28 $51.28 394,323
2022-07-13 $50.40 $54.62 $50.40 $54.12 $54.12 356,233
2022-07-12 $50.80 $52.21 $50.51 $51.75 $51.75 199,131
2022-07-11 $51.38 $51.38 $49.36 $50.90 $50.90 178,498
2022-07-08 $51.02 $52.16 $49.81 $51.67 $51.67 133,179
2022-07-07 $49.42 $52.52 $49.42 $51.56 $51.56 267,831
2022-07-06 $50.10 $50.80 $48.40 $48.84 $48.84 155,723
2022-07-05 $46.04 $50.47 $45.00 $50.45 $50.45 343,531
2022-07-01 $45.74 $47.62 $45.08 $46.58 $46.58 300,815
2022-06-30 $46.23 $47.06 $44.91 $45.67 $45.67 172,127
2022-06-29 $47.21 $47.66 $45.73 $47.32 $47.32 190,758
2022-06-28 $49.87 $51.11 $47.38 $47.38 $47.38 206,100
2022-06-27 $49.77 $51.11 $47.94 $49.68 $49.68 310,053
2022-06-24 $47.08 $51.57 $46.41 $50.26 $50.26 740,861
2022-06-23 $44.81 $46.66 $44.51 $46.16 $46.16 515,576
2022-06-22 $41.07 $45.09 $41.07 $44.49 $44.49 252,828
2022-06-21 $41.58 $44.06 $40.57 $42.16 $42.16 224,434
2022-06-17 $40.04 $41.92 $39.96 $40.69 $40.69 283,297
2022-06-16 $41.68 $42.40 $39.00 $39.49 $39.49 292,253
2022-06-15 $45.77 $47.22 $42.03 $43.33 $43.33 334,486
2022-06-14 $47.33 $48.90 $44.85 $45.44 $45.44 442,682
2022-06-13 $48.02 $48.88 $45.12 $46.91 $46.91 636,602
2022-06-10 $51.22 $51.22 $48.68 $50.59 $50.59 310,709
2022-06-09 $52.74 $54.40 $52.01 $52.95 $52.95 243,552
2022-06-08 $49.45 $54.35 $49.45 $53.51 $53.51 308,478
2022-06-07 $49.89 $51.52 $48.98 $49.92 $49.92 206,080
2022-06-06 $51.09 $51.37 $49.56 $50.66 $50.66 109,242
2022-06-03 $49.57 $51.37 $48.91 $49.73 $49.73 162,756
2022-06-02 $47.96 $51.24 $47.96 $50.49 $50.49 130,395
2022-06-01 $52.00 $52.30 $47.48 $48.36 $48.36 423,321
2022-05-31 $54.57 $54.57 $51.43 $51.78 $51.78 257,704
2022-05-27 $52.68 $55.10 $51.92 $55.06 $55.06 299,741
2022-05-26 $49.04 $52.12 $49.04 $51.91 $51.91 326,605
2022-05-25 $48.43 $50.50 $46.71 $48.90 $48.90 303,269
2022-05-24 $48.34 $49.23 $46.83 $48.38 $48.38 285,924
2022-05-23 $47.54 $49.61 $46.94 $49.38 $49.38 205,670
2022-05-20 $51.31 $51.31 $46.94 $48.25 $48.25 260,395
2022-05-19 $48.82 $51.14 $48.75 $50.44 $50.44 194,583
2022-05-18 $51.00 $52.49 $49.12 $49.35 $49.35 231,741
2022-05-17 $49.86 $51.90 $47.15 $51.85 $51.85 493,166
2022-05-16 $50.61 $51.60 $47.90 $48.11 $48.11 273,736
2022-05-13 $50.16 $53.00 $48.65 $51.25 $51.25 424,716
2022-05-12 $44.65 $50.37 $43.66 $48.15 $48.15 544,892
2022-05-11 $50.94 $51.74 $44.94 $45.44 $45.44 288,397
2022-05-10 $55.16 $55.49 $49.53 $51.35 $51.35 299,955
2022-05-09 $56.88 $56.95 $53.07 $53.35 $53.35 307,199
2022-05-06 $57.05 $57.71 $53.73 $57.60 $57.60 186,649
2022-05-05 $60.92 $61.51 $56.25 $57.72 $57.72 237,377
2022-05-04 $60.89 $62.92 $56.94 $62.60 $62.60 268,846
2022-05-03 $58.82 $61.71 $58.82 $60.62 $60.62 255,714
2022-05-02 $57.02 $60.46 $56.43 $59.18 $59.18 235,727
2022-04-29 $60.22 $63.05 $57.12 $57.49 $57.49 317,682
2022-04-28 $56.76 $61.32 $54.84 $61.22 $61.22 288,449
2022-04-27 $52.50 $57.52 $52.00 $55.47 $55.47 327,387
2022-04-26 $56.57 $57.29 $52.01 $52.71 $52.71 377,247
2022-04-25 $53.23 $58.62 $53.15 $57.32 $57.32 311,545
2022-04-22 $55.86 $56.39 $52.35 $53.70 $53.70 263,192
2022-04-21 $62.44 $62.75 $56.05 $56.24 $56.24 182,300
2022-04-20 $65.96 $65.96 $61.06 $61.06 $61.06 165,957
2022-04-19 $63.43 $68.82 $61.93 $65.55 $65.55 192,015
2022-04-18 $65.27 $66.15 $62.25 $63.99 $63.99 162,689
2022-04-14 $67.76 $67.76 $64.50 $65.39 $65.39 141,759
2022-04-13 $65.00 $67.63 $63.19 $67.50 $67.50 207,422
2022-04-12 $69.17 $69.97 $63.61 $64.07 $64.07 187,555
2022-04-11 $66.58 $68.28 $65.64 $67.32 $67.32 109,837
2022-04-08 $68.37 $70.58 $65.05 $67.81 $67.81 121,378
2022-04-07 $68.87 $69.53 $66.39 $68.50 $68.50 146,273
2022-04-06 $73.73 $73.80 $68.42 $69.38 $69.38 300,998
2022-04-05 $78.71 $79.58 $74.75 $74.98 $74.98 193,748
2022-04-04 $79.33 $80.37 $78.22 $79.45 $79.45 117,559
2022-04-01 $78.77 $80.96 $78.43 $79.19 $79.19 252,713
2022-03-31 $86.10 $87.30 $78.16 $78.57 $78.57 431,701
2022-03-30 $84.91 $86.71 $82.29 $85.99 $85.99 286,149
2022-03-29 $81.73 $85.67 $81.73 $85.36 $85.36 173,277
2022-03-28 $75.78 $79.91 $75.78 $79.78 $79.78 169,886
2022-03-25 $78.38 $78.44 $75.04 $76.27 $76.27 116,305
2022-03-24 $78.14 $78.82 $75.52 $77.52 $77.52 129,884
2022-03-23 $77.84 $79.90 $76.46 $77.73 $77.73 147,219
2022-03-22 $77.62 $81.35 $77.00 $79.08 $79.08 142,620
2022-03-21 $79.64 $80.28 $76.85 $77.03 $77.03 191,972
2022-03-18 $75.02 $80.46 $73.49 $80.30 $80.30 371,851
2022-03-17 $71.13 $76.05 $70.89 $75.70 $75.70 190,469
2022-03-16 $67.91 $73.45 $67.91 $71.45 $71.45 209,280
2022-03-15 $65.67 $67.77 $62.65 $66.52 $66.52 326,564
2022-03-14 $66.95 $66.95 $62.40 $64.77 $64.77 460,302
2022-03-11 $73.27 $73.27 $66.62 $66.62 $66.62 187,842
2022-03-10 $71.38 $73.14 $70.25 $72.13 $72.13 157,993
2022-03-09 $68.52 $73.56 $68.22 $72.84 $72.84 223,077
2022-03-08 $64.50 $68.62 $63.27 $65.91 $65.91 161,807
2022-03-07 $66.96 $68.79 $63.36 $64.20 $64.20 310,669
2022-03-04 $69.41 $71.90 $64.49 $66.16 $66.16 333,221
2022-03-03 $78.34 $79.74 $70.80 $71.00 $71.00 317,124
2022-03-02 $78.77 $81.60 $75.27 $77.29 $77.29 335,453
2022-03-01 $85.90 $86.59 $77.30 $77.96 $77.96 346,897
2022-02-28 $88.00 $88.90 $86.14 $86.98 $86.98 188,439
2022-02-25 $85.32 $89.62 $84.71 $88.70 $88.70 209,838
2022-02-24 $76.95 $85.47 $75.04 $84.84 $84.84 331,808
2022-02-23 $86.22 $87.11 $80.87 $81.10 $81.10 176,920
2022-02-22 $89.86 $91.15 $85.11 $85.54 $85.54 176,059
2022-02-18 $89.93 $92.27 $89.04 $90.22 $90.22 125,262
2022-02-17 $94.94 $95.26 $90.50 $90.60 $90.60 101,807
2022-02-16 $99.00 $99.58 $94.77 $96.23 $96.23 90,802
2022-02-15 $95.47 $99.74 $95.47 $99.71 $99.71 99,817
2022-02-14 $94.80 $96.26 $92.50 $94.39 $94.39 90,952
2022-02-11 $96.88 $99.77 $93.51 $94.76 $94.76 84,719
2022-02-10 $96.72 $100.51 $95.27 $96.06 $96.06 114,891
2022-02-09 $98.57 $102.06 $98.54 $100.07 $100.07 119,039
2022-02-08 $94.38 $98.21 $93.16 $97.44 $97.44 86,091
2022-02-07 $94.93 $98.06 $94.38 $94.75 $94.75 100,281
2022-02-04 $92.00 $95.46 $89.12 $94.33 $94.33 312,737
2022-02-03 $90.43 $95.23 $90.43 $91.05 $91.05 242,613
2022-02-02 $96.15 $96.15 $90.98 $92.08 $92.08 187,784
2022-02-01 $96.98 $97.81 $92.10 $95.12 $95.12 164,832
2022-01-31 $89.89 $98.79 $89.89 $98.58 $98.58 207,278
2022-01-28 $83.50 $89.65 $80.85 $89.64 $89.64 283,612
2022-01-27 $91.21 $92.94 $82.56 $83.23 $83.23 191,256
2022-01-26 $91.19 $96.05 $88.70 $90.15 $90.15 288,641
2022-01-25 $90.76 $92.17 $87.42 $89.46 $89.46 201,686
2022-01-24 $90.35 $93.88 $85.92 $93.64 $93.64 510,546
2022-01-21 $90.84 $94.60 $88.53 $92.50 $92.50 390,624
2022-01-20 $92.00 $96.00 $89.98 $92.00 $92.00 210,809
2022-01-19 $94.54 $94.54 $89.43 $90.59 $90.59 167,952
2022-01-18 $96.13 $97.60 $92.31 $93.46 $93.46 164,699
2022-01-14 $100.07 $101.66 $95.62 $98.59 $98.59 215,000
2022-01-13 $107.67 $107.81 $101.94 $102.33 $102.33 128,581
2022-01-12 $110.75 $113.26 $107.05 $107.05 $107.05 239,312
2022-01-11 $107.57 $110.16 $104.20 $108.73 $108.73 364,579
2022-01-10 $111.62 $111.62 $102.87 $107.41 $107.41 227,183
2022-01-07 $120.01 $120.24 $111.54 $112.07 $112.07 335,020
2022-01-06 $116.94 $122.16 $113.47 $121.28 $121.28 99,326
2022-01-05 $120.00 $121.20 $116.34 $117.18 $117.18 149,897
2022-01-04 $131.25 $133.11 $119.48 $120.91 $120.91 144,621
2022-01-03 $130.28 $132.92 $126.37 $130.22 $130.22 177,763
2021-12-31 $128.05 $131.21 $128.05 $130.08 $130.08 69,019
2021-12-30 $130.05 $131.85 $128.22 $128.66 $128.66 51,667
2021-12-29 $126.18 $130.57 $125.00 $129.72 $129.72 96,865
2021-12-28 $138.38 $138.39 $125.52 $126.75 $126.75 134,048
2021-12-27 $138.94 $141.28 $136.77 $138.69 $138.69 279,331
2021-12-23 $136.99 $139.55 $135.87 $138.09 $138.09 76,054
2021-12-22 $130.17 $137.37 $130.04 $136.67 $136.67 94,246
2021-12-21 $124.00 $132.00 $122.74 $131.94 $131.94 125,769
2021-12-20 $122.68 $123.88 $118.01 $122.51 $122.51 110,218
2021-12-17 $130.48 $130.87 $124.85 $125.35 $125.35 208,888
2021-12-16 $138.21 $141.36 $128.93 $130.90 $130.90 190,346
2021-12-15 $131.61 $137.90 $128.97 $136.81 $136.81 134,126
2021-12-14 $131.96 $133.61 $128.49 $130.79 $130.79 96,385
2021-12-13 $131.24 $133.35 $128.21 $132.10 $132.10 82,725
2021-12-10 $142.57 $142.57 $131.75 $132.46 $132.46 74,162
2021-12-09 $139.59 $146.25 $139.59 $141.69 $141.69 147,896
2021-12-08 $136.33 $141.20 $133.21 $140.94 $140.94 164,323
2021-12-07 $132.99 $143.77 $132.99 $136.35 $136.35 213,149
2021-12-06 $126.80 $132.74 $123.06 $130.45 $130.45 209,491
2021-12-03 $130.24 $130.79 $122.95 $125.86 $125.86 288,259
2021-12-02 $127.58 $132.53 $126.10 $129.00 $129.00 403,178
2021-12-01 $131.99 $133.60 $126.40 $127.01 $127.01 202,288
2021-11-30 $137.01 $139.09 $130.52 $131.32 $131.32 203,600
2021-11-29 $135.85 $139.15 $134.44 $138.56 $138.56 109,747
2021-11-26 $133.93 $135.83 $131.29 $135.15 $135.15 141,499
2021-11-24 $134.85 $139.52 $132.89 $137.36 $137.36 83,688
2021-11-23 $134.71 $138.35 $132.05 $136.12 $136.12 216,129
2021-11-22 $131.60 $135.15 $128.39 $134.10 $134.10 178,206
2021-11-19 $129.52 $133.66 $129.01 $130.99 $130.99 161,148
2021-11-18 $134.76 $134.76 $126.94 $130.00 $130.00 466,480
2021-11-17 $137.35 $138.81 $131.04 $133.26 $133.26 185,241
2021-11-16 $140.87 $143.15 $133.31 $137.34 $137.34 221,298
2021-11-15 $144.29 $145.99 $140.66 $141.00 $141.00 123,174
2021-11-12 $142.22 $147.31 $141.75 $144.29 $144.29 135,562
2021-11-11 $136.25 $142.48 $134.95 $140.74 $140.74 96,599
2021-11-10 $141.69 $142.16 $133.14 $134.76 $134.76 189,367
2021-11-09 $150.11 $151.32 $142.93 $143.23 $143.23 244,441
2021-11-08 $145.68 $150.44 $143.03 $149.92 $149.92 166,978
2021-11-05 $138.74 $146.15 $137.54 $144.82 $144.82 207,743
2021-11-04 $135.79 $140.09 $135.03 $138.31 $138.31 161,988
2021-11-03 $136.25 $141.27 $135.09 $136.00 $136.00 223,793
2021-11-02 $139.00 $139.82 $135.02 $136.72 $136.72 273,506
2021-11-01 $144.31 $145.31 $138.63 $139.04 $139.04 178,263
2021-10-29 $147.69 $151.31 $144.17 $144.30 $144.30 258,248
2021-10-28 $151.01 $158.31 $145.03 $147.69 $147.69 204,012
2021-10-27 $153.97 $155.72 $146.24 $148.47 $148.47 202,264
2021-10-26 $160.03 $160.74 $154.03 $154.10 $154.10 131,918
2021-10-25 $163.81 $164.60 $159.21 $159.58 $159.58 95,000
2021-10-22 $160.66 $163.92 $157.12 $163.09 $163.09 98,505
2021-10-21 $175.13 $175.48 $159.12 $161.07 $161.07 240,495
2021-10-20 $170.63 $175.71 $169.34 $175.67 $175.67 85,516
2021-10-19 $157.89 $172.62 $156.21 $169.95 $169.95 154,600
2021-10-18 $160.00 $160.00 $148.99 $156.17 $156.17 555,670
2021-10-15 $163.64 $165.19 $162.59 $163.00 $163.00 159,071
2021-10-14 $168.85 $168.85 $161.37 $162.42 $162.42 79,835
2021-10-13 $170.27 $171.98 $161.35 $165.87 $165.87 127,357
2021-10-12 $177.01 $178.91 $161.98 $169.36 $169.36 219,790
2021-10-11 $173.22 $181.30 $171.22 $177.30 $177.30 153,894
2021-10-08 $169.99 $176.90 $167.85 $174.72 $174.72 175,587
2021-10-07 $161.70 $169.81 $161.31 $169.55 $169.55 162,695
2021-10-06 $159.18 $162.46 $156.80 $160.16 $160.16 77,648
2021-10-05 $153.37 $163.08 $152.12 $159.49 $159.49 91,191
2021-10-04 $153.57 $153.57 $149.94 $151.67 $151.67 79,421
2021-10-01 $152.00 $154.53 $147.26 $153.47 $153.47 90,397
2021-09-30 $152.05 $153.10 $150.00 $152.29 $152.29 66,185
2021-09-29 $150.70 $153.14 $148.23 $150.52 $150.52 60,600
2021-09-28 $156.16 $157.16 $149.32 $150.10 $150.10 90,343
2021-09-27 $159.14 $160.59 $156.47 $157.54 $157.54 61,132
2021-09-24 $160.67 $163.61 $157.34 $160.35 $160.35 132,194
2021-09-23 $158.88 $161.89 $158.88 $161.30 $161.30 63,330
2021-09-22 $153.27 $158.56 $151.34 $158.28 $158.28 104,949
2021-09-21 $147.42 $153.26 $147.42 $152.55 $152.55 145,320
2021-09-20 $145.35 $150.21 $145.27 $147.61 $147.61 164,888
2021-09-17 $148.37 $152.40 $147.71 $147.85 $147.85 202,163
2021-09-16 $144.00 $148.61 $142.38 $148.33 $148.33 84,855
2021-09-15 $145.99 $150.32 $144.06 $145.09 $145.09 132,835
2021-09-14 $149.13 $151.89 $145.12 $145.99 $145.99 85,332
2021-09-13 $154.11 $154.54 $145.31 $147.84 $147.84 99,476
2021-09-10 $153.49 $155.81 $150.96 $153.71 $153.71 149,235
2021-09-09 $144.06 $155.56 $144.06 $153.88 $153.88 219,501
2021-09-08 $147.32 $149.09 $141.12 $142.19 $142.19 205,820
2021-09-07 $149.80 $149.95 $148.37 $148.83 $148.83 87,431
2021-09-03 $149.33 $151.27 $148.07 $149.56 $149.56 56,867
2021-09-02 $149.75 $150.75 $147.53 $149.58 $149.58 77,965
2021-09-01 $147.80 $151.59 $146.39 $149.27 $149.27 160,374
2021-08-31 $141.10 $146.99 $138.01 $146.78 $146.78 100,124
2021-08-30 $138.77 $142.43 $138.77 $141.05 $141.05 183,518
2021-08-27 $130.75 $138.09 $130.16 $137.99 $137.99 111,954
2021-08-26 $130.02 $131.26 $128.28 $129.55 $129.55 117,322
2021-08-25 $133.77 $134.79 $130.27 $130.67 $130.67 93,879
2021-08-24 $138.93 $138.93 $132.74 $133.22 $133.22 139,591
2021-08-23 $136.35 $139.30 $134.93 $138.04 $138.04 110,233
2021-08-20 $137.59 $140.25 $136.29 $136.79 $136.79 126,077
2021-08-19 $136.34 $140.61 $134.50 $138.56 $138.56 151,421
2021-08-18 $136.20 $138.50 $134.98 $136.62 $136.62 179,811
2021-08-17 $134.13 $136.07 $131.88 $135.90 $135.90 258,564
2021-08-16 $134.45 $135.64 $131.79 $134.90 $134.90 249,176
2021-08-13 $133.34 $135.52 $132.09 $135.52 $135.52 90,588
2021-08-12 $135.84 $136.63 $133.98 $134.06 $134.06 219,191
2021-08-11 $131.00 $135.54 $129.48 $135.29 $135.29 112,338
2021-08-10 $126.76 $131.00 $126.33 $130.66 $130.66 149,239
2021-08-09 $125.06 $127.67 $121.79 $126.98 $126.98 170,005
2021-08-06 $119.98 $125.59 $119.03 $124.95 $124.95 127,505
2021-08-05 $121.35 $121.35 $117.78 $121.02 $119.46 143,481
2021-08-04 $119.71 $121.00 $118.51 $120.77 $119.21 291,929
2021-08-03 $121.65 $121.77 $117.73 $119.99 $118.44 235,281
2021-08-02 $121.15 $124.51 $120.11 $120.98 $119.42 176,475
2021-07-30 $117.38 $123.01 $116.81 $120.19 $118.64 239,792
2021-07-29 $120.26 $126.75 $112.67 $119.40 $117.86 805,422
2021-07-28 $127.81 $131.99 $127.08 $130.30 $128.62 186,269
2021-07-27 $127.31 $127.82 $124.79 $127.65 $126.01 150,372
2021-07-26 $128.06 $129.92 $125.60 $128.42 $126.77 170,361
2021-07-23 $126.20 $127.89 $123.98 $127.42 $125.78 122,743
2021-07-22 $125.10 $126.41 $123.67 $126.15 $124.53 125,684
2021-07-21 $122.17 $124.77 $119.95 $124.65 $123.04 204,806
2021-07-20 $118.50 $123.64 $118.15 $122.50 $120.92 256,444
2021-07-19 $114.27 $117.48 $112.00 $117.25 $115.74 145,474
2021-07-16 $114.33 $117.18 $113.43 $115.53 $114.04 174,648
2021-07-15 $112.06 $114.90 $110.39 $113.78 $112.31 185,827
2021-07-14 $114.96 $114.96 $110.24 $112.36 $110.91 148,188
2021-07-13 $112.16 $116.17 $110.87 $114.55 $113.07 116,747
2021-07-12 $112.65 $112.76 $107.58 $112.70 $111.25 334,048
2021-07-09 $119.50 $119.50 $111.43 $111.74 $110.30 289,178
2021-07-08 $118.21 $121.38 $116.50 $119.50 $117.96 416,527
2021-07-07 $129.15 $129.15 $121.11 $121.43 $119.87 170,624
2021-07-06 $127.02 $129.53 $125.10 $128.07 $126.42 149,860
2021-07-02 $127.87 $129.37 $126.37 $127.01 $125.37 177,499
2021-07-01 $124.55 $128.44 $124.00 $127.62 $125.98 243,086
2021-06-30 $126.46 $128.67 $125.30 $127.30 $125.66 139,334
2021-06-29 $124.65 $127.74 $123.66 $127.50 $125.86 128,347
2021-06-28 $120.84 $126.36 $120.30 $125.00 $123.39 363,628
2021-06-25 $128.51 $130.77 $118.96 $120.25 $118.70 1,158,818
2021-06-24 $128.50 $129.94 $123.90 $126.61 $124.98 307,442
2021-06-23 $125.33 $129.05 $125.13 $127.93 $126.28 225,607
2021-06-22 $118.60 $125.20 $118.60 $124.93 $123.32 236,397
2021-06-21 $117.75 $120.12 $113.61 $118.60 $117.07 388,781
2021-06-18 $116.98 $119.19 $114.86 $118.46 $116.93 317,147
2021-06-17 $112.88 $119.55 $111.80 $118.03 $116.51 261,982
2021-06-16 $111.47 $114.90 $110.00 $113.32 $111.86 392,473
2021-06-15 $100.37 $112.93 $100.27 $112.61 $111.16 798,341
2021-06-14 $96.03 $100.43 $95.71 $100.35 $99.06 209,793
2021-06-11 $93.07 $95.30 $92.39 $95.15 $93.92 232,187
2021-06-10 $91.42 $93.39 $91.26 $92.51 $91.32 210,887
2021-06-09 $95.97 $96.48 $91.27 $91.88 $90.70 176,104
2021-06-08 $93.81 $96.59 $93.81 $95.69 $94.46 187,915
2021-06-07 $93.01 $93.22 $90.24 $93.19 $91.99 141,430
2021-06-04 $92.00 $93.29 $91.41 $93.00 $91.80 131,719
2021-06-03 $90.39 $91.81 $89.51 $91.48 $90.30 124,900
2021-06-02 $88.66 $90.91 $88.63 $90.84 $89.67 263,499
2021-06-01 $91.10 $92.06 $87.78 $88.65 $87.51 258,068
2021-05-28 $89.25 $91.52 $89.25 $89.87 $88.71 172,896
2021-05-27 $88.32 $89.27 $85.60 $88.39 $87.25 242,117
2021-05-26 $85.40 $87.71 $84.40 $87.63 $86.50 170,781
2021-05-25 $84.06 $86.60 $83.55 $85.30 $84.20 250,167
2021-05-24 $83.11 $84.44 $82.73 $84.07 $82.99 134,598
2021-05-21 $83.27 $83.55 $80.21 $82.02 $80.96 391,191
2021-05-20 $83.25 $86.75 $81.15 $82.25 $81.19 218,397
2021-05-19 $82.76 $84.74 $80.36 $82.47 $81.41 201,847
2021-05-18 $82.94 $88.08 $82.94 $85.48 $84.38 186,454
2021-05-17 $83.12 $83.80 $81.01 $82.41 $81.35 118,832
2021-05-14 $82.89 $85.00 $78.86 $83.57 $82.49 391,800
2021-05-13 $90.63 $92.00 $81.45 $82.33 $81.27 402,593
2021-05-12 $92.48 $93.76 $90.06 $90.19 $89.03 204,094
2021-05-11 $93.06 $96.68 $92.26 $93.52 $92.32 289,550
2021-05-10 $103.68 $103.68 $95.15 $95.63 $94.40 317,172
2021-05-07 $100.31 $105.78 $100.31 $104.69 $103.34 141,364
2021-05-06 $101.63 $103.17 $99.10 $99.83 $98.54 242,675
2021-05-05 $100.11 $103.45 $100.11 $101.62 $100.31 148,292
2021-05-04 $106.05 $107.00 $100.95 $102.00 $100.69 179,846
2021-05-03 $110.92 $110.94 $103.21 $107.55 $106.17 276,253
2021-04-30 $110.06 $113.56 $108.98 $109.94 $108.52 395,035
2021-04-29 $115.37 $116.12 $113.00 $114.82 $113.34 214,004
2021-04-28 $114.46 $114.98 $111.28 $113.56 $112.10 163,498
2021-04-27 $108.90 $115.28 $108.90 $115.01 $113.53 227,473
2021-04-26 $106.47 $109.63 $105.46 $108.68 $107.28 126,389
2021-04-23 $103.91 $106.61 $103.90 $105.97 $104.61 79,464
2021-04-22 $105.36 $105.36 $100.97 $102.82 $101.50 95,920
2021-04-21 $101.30 $104.45 $101.30 $104.41 $103.07 91,651
2021-04-20 $105.50 $106.85 $101.52 $101.89 $100.58 112,008
2021-04-19 $107.05 $107.28 $105.17 $106.32 $104.95 129,813
2021-04-16 $106.25 $108.31 $104.75 $107.05 $105.67 230,229
2021-04-15 $106.00 $107.81 $104.58 $105.67 $104.31 244,065
2021-04-14 $100.99 $104.58 $100.99 $103.65 $102.32 125,713
2021-04-13 $99.07 $101.41 $97.89 $101.08 $99.78 144,019
2021-04-12 $101.99 $101.99 $97.87 $98.67 $97.40 109,180
2021-04-09 $101.46 $103.89 $99.95 $101.74 $100.43 285,764
2021-04-08 $100.81 $105.00 $100.36 $103.43 $102.10 416,608
2021-04-07 $100.81 $100.85 $98.00 $100.56 $99.27 121,529
2021-04-06 $97.00 $104.48 $95.95 $100.55 $99.26 337,816
2021-04-05 $108.03 $108.90 $96.10 $96.83 $95.58 533,822
2021-04-01 $109.04 $113.00 $109.04 $111.00 $109.57 137,702
2021-03-31 $107.48 $109.05 $106.38 $107.18 $105.80 145,230
2021-03-30 $105.55 $106.33 $103.69 $105.85 $104.49 147,513
2021-03-29 $112.70 $112.70 $106.05 $106.61 $105.24 137,534
2021-03-26 $115.50 $117.56 $109.03 $111.73 $110.29 90,552
2021-03-25 $111.96 $114.88 $108.56 $114.71 $113.23 113,531
2021-03-24 $120.84 $120.84 $111.36 $111.96 $110.52 113,379
2021-03-23 $120.06 $121.68 $116.40 $119.60 $118.06 138,075
2021-03-22 $115.20 $122.01 $115.20 $119.04 $117.51 147,897
2021-03-19 $116.22 $121.52 $114.55 $115.19 $113.71 318,787
2021-03-18 $132.66 $132.92 $115.81 $117.00 $115.49 294,373
2021-03-17 $138.33 $138.33 $128.00 $132.73 $131.02 220,074
2021-03-16 $140.86 $141.00 $135.43 $138.34 $136.56 98,432
2021-03-15 $141.19 $141.19 $136.42 $140.13 $138.33 88,629
2021-03-12 $138.19 $141.29 $136.49 $140.85 $139.04 95,997
2021-03-11 $132.96 $140.95 $132.91 $138.87 $137.08 107,973
2021-03-10 $127.32 $133.39 $127.32 $130.43 $128.75 194,678
2021-03-09 $119.06 $128.68 $119.06 $125.62 $124.00 158,164
2021-03-08 $118.19 $123.44 $118.19 $118.80 $117.27 133,889
2021-03-05 $125.67 $125.67 $114.40 $120.36 $118.81 258,774
2021-03-04 $124.98 $126.25 $119.12 $122.61 $121.03 231,416
2021-03-03 $126.13 $130.81 $123.60 $125.49 $123.87 156,334
2021-03-02 $125.98 $128.10 $120.25 $126.41 $124.78 182,573
2021-03-01 $133.41 $134.12 $123.88 $125.48 $123.86 285,151
2021-02-26 $143.19 $144.13 $127.69 $129.54 $127.87 333,458
2021-02-25 $147.40 $155.96 $138.87 $140.87 $139.06 214,855
2021-02-24 $157.17 $157.85 $141.43 $147.77 $145.87 487,070
2021-02-23 $164.55 $167.92 $153.13 $165.40 $163.27 151,567
2021-02-22 $172.08 $172.75 $165.07 $165.37 $163.24 113,141
2021-02-19 $166.69 $174.80 $166.69 $174.55 $172.30 85,138
2021-02-18 $160.36 $168.30 $160.36 $167.74 $165.58 91,563
2021-02-17 $156.87 $162.48 $153.45 $161.71 $159.63 77,072
2021-02-16 $169.57 $171.60 $159.30 $159.76 $157.70 80,231
2021-02-12 $162.00 $168.97 $160.91 $167.47 $165.31 89,251
2021-02-11 $156.72 $163.36 $156.72 $162.57 $160.48 72,169
2021-02-10 $153.79 $158.11 $153.56 $156.74 $154.72 83,966
2021-02-09 $149.47 $157.32 $148.96 $155.14 $153.14 87,717
2021-02-08 $150.27 $153.33 $148.75 $150.78 $148.84 90,725
2021-02-05 $149.96 $151.39 $147.07 $149.80 $147.87 66,673
2021-02-04 $142.79 $151.22 $142.37 $149.41 $147.49 105,175
2021-02-03 $144.91 $144.91 $141.41 $142.86 $141.02 77,079
2021-02-02 $136.45 $143.44 $136.32 $143.35 $141.50 149,948
2021-02-01 $135.03 $135.03 $128.73 $133.71 $131.99 94,878
2021-01-29 $132.50 $135.15 $129.34 $133.60 $131.88 117,054
2021-01-28 $127.24 $134.37 $126.51 $132.52 $130.81 127,703
2021-01-27 $126.63 $128.08 $118.02 $125.73 $124.11 154,815
2021-01-26 $132.33 $133.75 $128.00 $128.83 $127.17 122,763
2021-01-25 $136.00 $139.66 $131.78 $132.19 $130.49 181,757
2021-01-22 $139.89 $143.94 $134.37 $136.10 $134.35 180,398
2021-01-21 $146.85 $147.13 $140.98 $140.98 $139.16 128,668
2021-01-20 $143.18 $147.96 $142.34 $144.80 $142.94 105,295
2021-01-19 $138.19 $143.15 $136.71 $141.98 $140.15 153,713
2021-01-15 $133.01 $139.83 $133.00 $136.54 $134.78 76,262
2021-01-14 $136.10 $137.56 $132.93 $133.62 $131.90 125,611
2021-01-13 $132.30 $137.28 $129.05 $134.53 $132.80 166,340
2021-01-12 $127.02 $132.45 $122.54 $130.49 $128.81 191,918
2021-01-11 $128.94 $129.46 $123.89 $126.60 $124.97 123,496
2021-01-08 $126.90 $131.13 $125.05 $129.46 $127.79 85,446
2021-01-07 $122.19 $128.27 $120.53 $126.53 $124.90 80,231
2021-01-06 $126.62 $126.70 $116.90 $122.89 $121.31 230,723
2021-01-05 $132.31 $136.42 $126.13 $126.72 $125.09 210,724
2021-01-04 $127.26 $135.36 $127.13 $131.87 $130.17 249,598
2020-12-31 $123.16 $125.54 $120.60 $124.76 $123.15 122,556
2020-12-30 $125.47 $129.40 $120.91 $122.73 $121.15 140,832
2020-12-29 $125.00 $126.00 $119.05 $124.55 $122.95 121,544
2020-12-28 $125.65 $129.33 $119.43 $123.61 $122.02 170,535
2020-12-24 $125.65 $125.68 $121.13 $124.19 $122.59 44,658
2020-12-23 $126.70 $128.72 $123.25 $125.95 $124.33 78,233
2020-12-22 $130.35 $131.48 $125.85 $127.10 $125.46 145,548
2020-12-21 $128.64 $130.63 $122.76 $130.23 $128.55 157,913
2020-12-18 $132.55 $134.52 $128.41 $128.97 $127.31 302,432
2020-12-17 $123.08 $129.12 $120.72 $128.55 $126.89 145,217
2020-12-16 $123.58 $131.69 $122.99 $123.73 $122.14 252,996
2020-12-15 $122.00 $123.93 $120.57 $123.46 $121.87 129,116
2020-12-14 $119.12 $124.77 $119.12 $121.55 $119.98 144,585
2020-12-11 $113.48 $118.59 $113.26 $117.64 $116.13 107,081
2020-12-10 $113.33 $114.07 $110.54 $113.22 $111.76 146,718
2020-12-09 $122.89 $123.33 $111.72 $114.04 $112.57 116,857
2020-12-08 $112.06 $122.65 $112.06 $122.47 $120.89 129,889
2020-12-07 $113.82 $117.72 $108.73 $112.83 $111.38 192,875
2020-12-04 $114.38 $115.91 $111.42 $113.05 $111.59 111,072
2020-12-03 $120.14 $121.69 $114.62 $114.88 $113.40 100,944
2020-12-02 $120.00 $124.32 $118.27 $119.62 $118.08 132,382
2020-12-01 $123.22 $123.22 $115.67 $119.42 $117.88 163,312
2020-11-30 $123.00 $125.46 $121.29 $123.11 $121.52 154,488
2020-11-27 $120.30 $123.35 $120.30 $122.84 $121.26 49,807
2020-11-25 $116.80 $120.93 $116.19 $120.15 $118.60 111,558
2020-11-24 $123.36 $124.69 $116.59 $116.80 $115.30 156,140
2020-11-23 $125.59 $126.55 $123.06 $123.28 $121.69 118,691
2020-11-20 $128.54 $129.81 $124.09 $124.57 $122.97 110,431
2020-11-19 $123.04 $131.64 $123.04 $130.65 $128.97 155,539
2020-11-18 $121.54 $124.10 $118.84 $122.77 $121.19 83,116
2020-11-17 $124.83 $125.00 $119.29 $121.68 $120.11 164,845
2020-11-16 $123.20 $125.00 $122.78 $124.18 $122.58 112,203
2020-11-13 $119.75 $123.33 $119.10 $122.55 $120.97 62,866
2020-11-12 $113.81 $120.67 $113.01 $118.67 $117.14 89,201
2020-11-11 $114.20 $115.59 $110.24 $113.30 $111.84 122,441
2020-11-10 $115.96 $117.30 $110.26 $113.59 $112.13 143,398
2020-11-09 $124.35 $125.33 $115.44 $115.70 $114.21 162,030
2020-11-06 $123.20 $126.51 $121.00 $121.85 $120.28 202,867
2020-11-05 $124.95 $126.73 $123.44 $124.19 $122.59 106,144
2020-11-04 $124.45 $127.94 $123.61 $123.75 $122.16 138,802
2020-11-03 $127.00 $127.00 $116.68 $123.64 $122.05 187,982
2020-11-02 $122.12 $128.91 $119.37 $126.25 $124.62 205,852
2020-10-30 $109.00 $124.84 $109.00 $122.54 $120.96 566,421
2020-10-29 $107.92 $108.46 $105.41 $107.03 $105.65 207,107
2020-10-28 $109.92 $110.32 $106.38 $107.00 $105.62 143,943
2020-10-27 $110.15 $112.81 $110.15 $111.65 $110.21 107,821
2020-10-26 $108.54 $110.58 $107.49 $109.90 $108.48 96,467
2020-10-23 $107.81 $109.12 $107.56 $108.87 $107.47 87,713
2020-10-22 $105.01 $108.00 $104.35 $106.54 $105.17 102,884
2020-10-21 $104.51 $105.56 $102.83 $105.22 $103.87 77,265
2020-10-20 $106.97 $108.69 $103.01 $104.11 $102.77 65,838
2020-10-19 $109.02 $113.41 $106.19 $107.82 $106.43 443,177
2020-10-16 $103.07 $108.19 $103.07 $108.03 $106.64 162,900
2020-10-15 $97.96 $104.93 $96.34 $103.67 $102.34 224,931
2020-10-14 $97.08 $100.02 $95.81 $99.69 $98.41 225,088
2020-10-13 $96.05 $98.13 $95.63 $96.60 $95.36 75,000
2020-10-12 $94.95 $97.87 $93.74 $96.85 $95.60 228,570
2020-10-09 $90.55 $94.00 $89.13 $93.71 $92.50 132,194
2020-10-08 $89.95 $90.17 $88.61 $89.85 $88.69 185,527
2020-10-07 $87.52 $89.81 $86.69 $89.37 $88.22 185,145
2020-10-06 $86.82 $88.36 $85.31 $87.06 $85.94 239,618
2020-10-05 $82.27 $86.52 $82.01 $86.23 $85.12 161,742
2020-10-02 $81.24 $84.06 $80.06 $81.46 $80.41 99,247
2020-10-01 $86.72 $87.74 $81.49 $82.84 $81.77 218,120
2020-09-30 $85.31 $88.79 $85.31 $86.59 $85.47 103,937
2020-09-29 $83.63 $86.09 $83.04 $85.20 $84.10 65,047
2020-09-28 $82.13 $84.29 $81.30 $83.55 $82.47 79,425
2020-09-25 $77.01 $81.76 $76.75 $81.28 $80.23 100,931
2020-09-24 $80.15 $80.69 $77.64 $77.95 $76.95 122,283
2020-09-23 $83.36 $85.54 $79.87 $80.27 $79.24 125,478
2020-09-22 $82.30 $84.40 $80.70 $84.08 $83.00 193,731
2020-09-21 $78.23 $81.65 $77.52 $81.60 $80.55 259,428
2020-09-18 $80.60 $82.25 $78.50 $78.59 $77.58 303,242
2020-09-17 $80.94 $82.98 $79.62 $79.98 $78.95 184,199
2020-09-16 $86.35 $86.35 $80.80 $81.61 $80.56 415,186
2020-09-15 $91.11 $92.38 $86.01 $86.41 $85.30 312,215
2020-09-14 $100.47 $100.61 $86.85 $90.88 $89.71 458,210
2020-09-11 $99.15 $100.08 $97.62 $98.85 $97.58 89,743
2020-09-10 $99.21 $101.33 $97.89 $98.78 $97.51 166,866
2020-09-09 $99.50 $100.89 $99.24 $99.70 $98.42 128,151
2020-09-08 $102.30 $102.95 $97.22 $97.76 $96.50 194,317
2020-09-04 $107.42 $112.70 $98.71 $101.18 $99.88 163,602
2020-09-03 $112.72 $113.00 $105.44 $106.31 $104.94 175,483
2020-09-02 $111.46 $115.11 $108.10 $112.50 $111.05 244,395
2020-09-01 $103.37 $111.11 $103.01 $110.82 $109.39 156,590
2020-08-31 $100.34 $103.45 $99.28 $102.76 $101.44 102,760
2020-08-28 $98.53 $101.78 $98.23 $100.93 $99.63 89,629
2020-08-27 $98.61 $98.61 $97.10 $97.81 $96.55 66,143
2020-08-26 $97.24 $99.61 $95.81 $97.63 $96.37 114,729
2020-08-25 $95.02 $97.14 $94.88 $96.87 $95.62 76,899
2020-08-24 $97.08 $98.98 $92.82 $94.74 $93.52 130,358
2020-08-21 $99.84 $99.84 $95.37 $95.70 $94.47 114,137
2020-08-20 $99.54 $102.05 $98.22 $99.68 $98.40 134,696
2020-08-19 $98.06 $101.64 $97.28 $100.04 $98.75 107,602
2020-08-18 $97.48 $100.80 $97.11 $98.43 $97.16 87,999
2020-08-17 $97.53 $98.67 $96.30 $97.40 $96.15 100,260
2020-08-14 $98.26 $101.19 $96.46 $97.26 $96.01 96,583
2020-08-13 $100.50 $102.12 $98.36 $100.51 $99.22 119,698
2020-08-12 $95.70 $102.33 $95.49 $100.05 $98.76 141,939
2020-08-11 $104.47 $104.47 $93.87 $94.71 $93.49 333,612
2020-08-10 $105.97 $106.59 $103.03 $104.67 $103.32 168,843
2020-08-07 $105.53 $107.00 $104.60 $105.67 $104.31 123,259
2020-08-06 $107.86 $108.39 $106.08 $106.45 $103.54 129,072
2020-08-05 $107.01 $109.47 $105.25 $109.16 $106.18 172,988
2020-08-04 $107.34 $108.90 $104.25 $106.15 $103.25 254,195
2020-08-03 $103.84 $110.88 $102.92 $107.35 $104.42 281,833
2020-07-31 $96.60 $105.98 $93.04 $103.33 $100.51 740,628
2020-07-30 $83.47 $84.66 $82.92 $83.89 $81.60 129,660
2020-07-29 $84.63 $85.96 $84.01 $84.91 $82.59 63,989
2020-07-28 $83.91 $85.12 $83.01 $83.82 $81.53 103,180
2020-07-27 $83.36 $85.20 $82.05 $84.55 $82.24 113,689
2020-07-24 $81.39 $83.81 $80.11 $83.26 $80.99 119,139
2020-07-23 $80.92 $83.96 $80.24 $81.75 $79.52 74,413
2020-07-22 $80.91 $81.49 $79.49 $81.03 $78.82 90,061
2020-07-21 $83.10 $84.20 $80.71 $81.00 $78.79 107,413
2020-07-20 $83.23 $85.32 $81.64 $82.79 $80.53 154,268
2020-07-17 $82.72 $83.81 $81.84 $83.20 $80.93 92,055
2020-07-16 $82.26 $83.63 $81.52 $82.66 $80.40 144,456
2020-07-15 $83.00 $83.50 $81.91 $82.80 $80.54 99,066
2020-07-14 $83.04 $83.24 $79.87 $81.49 $79.26 231,214
2020-07-13 $83.37 $87.55 $81.59 $83.04 $80.77 223,253
2020-07-10 $80.32 $82.61 $79.25 $81.91 $79.67 86,728
2020-07-09 $82.15 $82.15 $78.33 $79.73 $77.55 259,937
2020-07-08 $76.64 $82.36 $75.65 $82.32 $80.07 146,938
2020-07-07 $77.42 $79.47 $75.39 $76.30 $74.22 209,349
2020-07-06 $76.24 $79.81 $75.22 $77.86 $75.73 213,916
2020-07-02 $76.28 $77.67 $75.15 $75.57 $73.51 103,410
2020-07-01 $74.89 $76.67 $74.83 $75.56 $73.50 183,238
2020-06-30 $72.35 $76.31 $72.35 $75.16 $73.11 116,624
2020-06-29 $74.39 $74.39 $71.62 $72.72 $70.73 139,032
2020-06-26 $73.45 $75.95 $72.91 $73.03 $71.03 665,329
2020-06-25 $74.02 $75.51 $73.31 $73.90 $71.88 103,899
2020-06-24 $73.03 $75.80 $72.57 $74.66 $72.62 174,493
2020-06-23 $72.75 $74.13 $71.08 $73.67 $71.66 229,052
2020-06-22 $72.56 $72.56 $69.33 $71.96 $69.99 229,785
2020-06-19 $73.60 $74.14 $72.01 $72.29 $70.31 264,092
2020-06-18 $69.97 $73.80 $69.97 $72.86 $70.87 163,144
2020-06-17 $72.82 $73.91 $70.23 $70.54 $68.61 144,661
2020-06-16 $70.46 $72.03 $68.85 $72.03 $70.06 192,595
2020-06-15 $62.85 $68.88 $62.85 $67.63 $65.78 156,977
2020-06-12 $68.14 $68.63 $62.75 $64.15 $62.40 199,079
2020-06-11 $66.05 $68.10 $65.65 $66.37 $64.56 201,975
2020-06-10 $69.96 $69.96 $67.64 $67.84 $65.99 130,050
2020-06-09 $66.40 $71.99 $66.40 $69.53 $67.63 167,310
2020-06-08 $70.52 $70.52 $66.77 $68.53 $66.66 314,618
2020-06-05 $71.24 $72.75 $68.73 $69.94 $68.03 321,858
2020-06-04 $65.82 $68.81 $64.34 $68.67 $66.79 264,851
2020-06-03 $62.06 $66.93 $62.06 $66.00 $64.20 249,978
2020-06-02 $59.83 $61.54 $59.59 $61.47 $59.79 160,053
2020-06-01 $60.01 $60.12 $58.88 $59.60 $57.97 135,631
2020-05-29 $59.14 $60.31 $58.63 $59.95 $58.31 96,702
2020-05-28 $61.49 $61.63 $58.67 $59.47 $57.85 175,275
2020-05-27 $59.60 $61.49 $58.77 $61.20 $59.53 143,616
2020-05-26 $60.87 $60.87 $58.37 $58.93 $57.32 87,019
2020-05-22 $59.78 $60.97 $59.63 $60.04 $58.40 112,888
2020-05-21 $58.75 $60.19 $58.53 $60.01 $58.37 134,443
2020-05-20 $58.89 $59.63 $57.71 $58.44 $56.84 114,389
2020-05-19 $59.49 $59.57 $57.72 $57.81 $56.23 129,277
2020-05-18 $59.50 $60.96 $58.26 $59.24 $57.62 215,155
2020-05-15 $56.25 $58.68 $56.00 $58.21 $56.62 142,360
2020-05-14 $55.85 $57.78 $55.07 $56.58 $55.03 153,056
2020-05-13 $59.23 $60.49 $55.55 $56.77 $55.22 369,912
2020-05-12 $60.88 $61.11 $58.78 $59.33 $57.71 161,683
2020-05-11 $60.32 $62.66 $59.81 $60.75 $59.09 155,520
2020-05-08 $59.80 $62.35 $59.27 $61.50 $59.82 203,072
2020-05-07 $57.87 $59.86 $57.00 $58.59 $56.99 180,564
2020-05-06 $58.37 $59.21 $56.27 $56.55 $55.00 370,257
2020-05-05 $56.23 $58.66 $53.93 $58.24 $56.65 293,887
2020-05-04 $57.58 $60.02 $55.51 $56.21 $54.67 185,350
2020-05-01 $56.14 $60.19 $54.13 $57.46 $55.89 357,470
2020-04-30 $56.70 $57.42 $54.36 $56.14 $54.61 241,235
2020-04-29 $55.00 $57.93 $53.91 $57.49 $55.92 317,539
2020-04-28 $52.00 $54.66 $50.88 $53.99 $52.51 236,250
2020-04-27 $50.71 $55.19 $49.66 $51.50 $50.09 290,980
2020-04-24 $48.55 $50.23 $47.61 $50.08 $48.71 164,659
2020-04-23 $45.05 $50.56 $44.95 $48.29 $46.97 303,704
2020-04-22 $44.26 $45.72 $42.96 $44.94 $43.71 115,015
2020-04-21 $42.65 $44.57 $42.00 $43.63 $42.44 228,930
2020-04-20 $42.35 $44.53 $42.06 $43.73 $42.54 183,373
2020-04-17 $41.75 $43.27 $41.04 $43.04 $41.86 276,645
2020-04-16 $41.55 $41.72 $39.21 $41.42 $40.29 198,433
2020-04-15 $42.73 $43.88 $41.02 $41.59 $40.45 233,564
2020-04-14 $42.36 $44.36 $41.65 $43.56 $42.37 427,860
2020-04-13 $41.51 $42.23 $40.03 $41.44 $40.31 210,011
2020-04-09 $39.63 $43.03 $38.92 $41.98 $40.83 347,955
2020-04-08 $39.42 $39.48 $37.26 $38.84 $37.78 427,720
2020-04-07 $41.19 $42.35 $38.58 $39.25 $38.18 250,984
2020-04-06 $40.08 $41.65 $39.16 $40.06 $38.97 165,887
2020-04-03 $41.01 $41.90 $38.28 $39.15 $38.08 217,841
2020-04-02 $40.61 $42.00 $38.53 $41.54 $40.40 159,545
2020-04-01 $42.90 $44.99 $40.55 $40.88 $39.76 184,923
2020-03-31 $45.47 $47.36 $43.79 $44.63 $43.41 255,719
2020-03-30 $46.29 $46.63 $43.66 $45.70 $44.45 210,190
2020-03-27 $46.85 $49.00 $44.59 $45.83 $44.58 328,357
2020-03-26 $45.01 $49.57 $42.39 $47.90 $46.59 244,818
2020-03-25 $43.68 $45.73 $43.39 $44.63 $43.41 170,993
2020-03-24 $44.05 $45.87 $42.25 $43.81 $42.61 216,301
2020-03-23 $44.96 $45.92 $38.79 $42.43 $41.27 377,600
2020-03-20 $46.31 $47.53 $43.02 $45.00 $43.77 268,100
2020-03-19 $43.25 $47.40 $41.50 $45.95 $44.69 238,252
2020-03-18 $45.22 $45.42 $40.97 $42.90 $41.73 200,421
2020-03-17 $42.86 $47.68 $42.86 $47.38 $46.09 336,271
2020-03-16 $38.64 $43.08 $38.64 $42.24 $41.09 227,786
2020-03-13 $42.27 $46.05 $38.51 $45.86 $44.61 313,533
2020-03-12 $42.49 $42.80 $38.52 $39.51 $38.43 417,663
2020-03-11 $47.02 $47.65 $44.01 $45.08 $43.85 286,432
2020-03-10 $49.65 $50.00 $46.09 $47.88 $46.57 488,052
2020-03-09 $57.99 $59.38 $48.22 $48.38 $47.06 382,871
2020-03-06 $59.52 $61.69 $58.00 $60.63 $58.97 140,495
2020-03-05 $59.52 $60.99 $58.35 $60.38 $58.73 254,206
2020-03-04 $58.31 $63.07 $58.00 $62.40 $60.69 250,813
2020-03-03 $58.66 $59.96 $56.32 $57.41 $55.84 94,838
2020-03-02 $54.27 $59.06 $53.21 $58.73 $57.13 303,874
2020-02-28 $54.36 $56.23 $52.09 $54.24 $52.76 217,920
2020-02-27 $55.13 $57.48 $54.36 $55.35 $53.84 163,066
2020-02-26 $55.88 $57.09 $55.00 $55.64 $54.11 107,871
2020-02-25 $56.57 $58.04 $55.11 $55.87 $54.34 147,771
2020-02-24 $53.97 $56.54 $53.87 $55.92 $54.39 94,965
2020-02-21 $54.99 $55.47 $53.81 $55.24 $53.73 82,658
2020-02-20 $54.74 $55.34 $53.92 $55.18 $53.67 89,193
2020-02-19 $54.77 $55.84 $53.80 $54.91 $53.41 107,716
2020-02-18 $55.18 $55.95 $53.54 $54.83 $53.33 113,177
2020-02-14 $55.89 $55.90 $53.70 $55.35 $53.84 92,838
2020-02-13 $53.77 $56.91 $53.43 $55.76 $54.24 194,616
2020-02-12 $53.94 $54.23 $52.21 $54.12 $52.64 94,292
2020-02-11 $54.80 $55.10 $53.34 $53.67 $52.20 102,112
2020-02-10 $52.63 $56.28 $52.24 $54.40 $52.91 121,932
2020-02-07 $51.80 $52.93 $51.44 $52.40 $50.97 117,357
2020-02-06 $51.46 $52.48 $50.92 $51.89 $50.47 75,742
2020-02-05 $52.41 $52.41 $50.06 $51.18 $49.78 74,812
2020-02-04 $50.51 $52.38 $50.51 $51.93 $50.51 111,865
2020-02-03 $52.07 $52.64 $49.15 $49.83 $48.47 255,100
2020-01-31 $51.99 $53.42 $51.15 $52.18 $50.75 89,086
2020-01-30 $51.58 $53.63 $51.40 $52.44 $51.01 135,693
2020-01-29 $51.21 $52.73 $51.03 $52.23 $50.80 167,624
2020-01-28 $49.21 $51.93 $48.77 $50.93 $49.54 293,142
2020-01-27 $44.46 $49.35 $44.00 $48.91 $47.57 375,510
2020-01-24 $46.08 $46.77 $45.23 $45.40 $44.16 131,189
2020-01-23 $46.10 $46.63 $45.73 $46.15 $44.89 154,036
2020-01-22 $46.50 $46.62 $45.80 $46.03 $44.77 100,927
2020-01-21 $45.72 $47.18 $45.72 $46.14 $44.88 117,750
2020-01-17 $45.79 $46.09 $45.41 $45.89 $44.64 117,722
2020-01-16 $45.62 $45.93 $44.93 $45.70 $44.45 128,443
2020-01-15 $44.44 $45.51 $44.26 $45.18 $43.95 88,754
2020-01-14 $43.97 $44.92 $43.97 $44.56 $43.34 143,603
2020-01-13 $44.51 $45.07 $44.00 $44.15 $42.94 203,965
2020-01-10 $44.29 $44.72 $43.36 $44.44 $43.23 197,305
2020-01-09 $44.93 $45.20 $43.82 $44.28 $43.07 97,464
2020-01-08 $44.41 $44.76 $43.20 $44.65 $43.43 193,669
2020-01-07 $44.75 $45.27 $44.07 $44.59 $43.37 95,655
2020-01-06 $43.81 $45.68 $43.81 $45.04 $43.81 142,775
2020-01-03 $43.75 $44.55 $43.21 $44.36 $43.15 140,448
2020-01-02 $42.62 $44.25 $42.18 $44.14 $42.93 194,035
2019-12-31 $41.99 $43.04 $41.40 $42.40 $41.24 142,162
2019-12-30 $42.19 $42.71 $41.20 $42.33 $41.17 90,901
2019-12-27 $41.77 $42.64 $40.70 $42.13 $40.98 138,112
2019-12-26 $43.36 $43.59 $40.65 $41.42 $40.29 162,491
2019-12-24 $42.25 $43.29 $42.00 $43.15 $41.97 144,283
2019-12-23 $42.43 $43.36 $42.04 $42.39 $41.23 92,715
2019-12-20 $43.79 $44.04 $41.55 $42.32 $41.16 168,189
2019-12-19 $42.34 $43.63 $41.57 $43.53 $42.34 118,291
2019-12-18 $41.89 $42.83 $40.98 $42.47 $41.31 262,206
2019-12-17 $41.43 $43.50 $41.03 $42.01 $40.86 209,122
2019-12-16 $39.92 $41.54 $39.67 $40.78 $39.67 151,236
2019-12-13 $39.06 $40.09 $38.86 $39.98 $38.89 100,189
2019-12-12 $39.49 $40.10 $38.91 $39.19 $38.12 91,589
2019-12-11 $38.96 $39.67 $38.20 $39.39 $38.31 151,161
2019-12-10 $39.87 $40.43 $38.34 $39.06 $37.99 240,337
2019-12-09 $39.76 $40.53 $39.54 $39.88 $38.79 214,053
2019-12-06 $40.27 $41.28 $39.75 $39.80 $38.71 182,571
2019-12-05 $40.09 $40.50 $39.50 $40.00 $38.91 316,275
2019-12-04 $39.78 $40.82 $39.35 $40.13 $39.03 272,427
2019-12-03 $40.05 $40.88 $38.27 $39.62 $38.54 231,518
2019-12-02 $40.51 $40.51 $38.08 $40.08 $38.98 615,779
2019-11-29 $39.40 $41.12 $39.05 $40.52 $39.41 226,432
2019-11-27 $44.59 $44.70 $41.09 $41.30 $40.17 270,444
2019-11-26 $44.90 $46.31 $44.10 $44.55 $43.33 300,476
2019-11-25 $45.53 $46.57 $44.80 $44.89 $43.66 224,347
2019-11-22 $44.17 $45.93 $43.40 $45.19 $43.96 182,623
2019-11-21 $45.32 $45.49 $43.56 $43.83 $42.63 155,281
2019-11-20 $44.79 $45.96 $44.72 $45.38 $44.14 206,191
2019-11-19 $44.72 $45.31 $43.82 $44.72 $43.50 264,663
2019-11-18 $44.51 $44.99 $43.25 $44.68 $43.46 248,067
2019-11-15 $44.75 $44.75 $42.58 $43.41 $42.22 185,759
2019-11-14 $44.66 $45.02 $43.80 $44.61 $43.39 116,899
2019-11-13 $43.73 $45.24 $43.42 $44.73 $43.51 258,556
2019-11-12 $44.21 $44.50 $43.00 $43.57 $42.38 145,342
2019-11-11 $43.05 $44.82 $42.61 $43.98 $42.78 295,725
2019-11-08 $43.08 $43.42 $42.22 $42.96 $41.79 324,897
2019-11-07 $43.79 $43.81 $42.75 $43.30 $42.12 154,776
2019-11-06 $42.76 $43.99 $42.30 $43.80 $42.60 252,618
2019-11-05 $42.17 $44.02 $41.02 $42.71 $41.54 500,239
2019-11-04 $44.73 $44.90 $41.79 $42.51 $41.35 796,648
2019-11-01 $47.04 $47.50 $41.06 $44.93 $43.70 1,214,048
2019-10-31 $49.71 $51.31 $48.93 $51.18 $49.78 173,304
2019-10-30 $48.44 $50.16 $48.44 $49.95 $48.59 125,898
2019-10-29 $49.51 $50.05 $47.26 $48.35 $47.03 355,771
2019-10-28 $49.16 $49.88 $48.21 $49.50 $48.15 103,798
2019-10-25 $49.28 $50.24 $48.19 $48.93 $47.59 118,259
2019-10-24 $49.36 $49.54 $48.85 $49.49 $48.14 112,735
2019-10-23 $49.06 $49.67 $48.31 $49.27 $47.92 108,727
2019-10-22 $49.00 $49.88 $48.59 $49.09 $47.75 83,098
2019-10-21 $48.78 $49.48 $47.10 $49.22 $47.88 103,738
2019-10-18 $47.94 $48.99 $47.33 $48.25 $46.93 115,690
2019-10-17 $48.09 $48.71 $47.37 $48.30 $46.98 92,083
2019-10-16 $47.86 $48.38 $46.80 $47.78 $46.47 77,515
2019-10-15 $47.48 $48.64 $46.31 $48.18 $46.86 82,052
2019-10-14 $47.20 $47.89 $46.82 $47.40 $46.10 44,360
2019-10-11 $46.98 $47.59 $46.17 $47.05 $45.76 75,457
2019-10-10 $46.04 $47.39 $45.71 $46.40 $45.13 85,314
2019-10-09 $46.37 $46.92 $45.36 $46.26 $45.00 96,922
2019-10-08 $46.39 $46.60 $45.06 $45.91 $44.66 164,141
2019-10-07 $46.06 $47.23 $45.35 $46.74 $45.46 159,667
2019-10-04 $44.04 $46.69 $44.04 $46.22 $44.96 169,480
2019-10-03 $43.09 $44.56 $42.85 $43.74 $42.54 250,834
2019-10-02 $44.00 $44.63 $40.00 $43.30 $42.12 689,327
2019-10-01 $49.65 $50.30 $43.84 $44.62 $43.40 520,799
2019-09-30 $49.13 $50.51 $48.56 $49.35 $48.00 265,750
2019-09-27 $49.10 $51.98 $47.73 $48.76 $47.43 322,816
2019-09-26 $48.08 $49.75 $47.98 $48.97 $47.63 132,079
2019-09-25 $48.66 $49.94 $47.42 $48.40 $47.08 237,405
2019-09-24 $49.70 $49.84 $48.25 $48.37 $47.05 213,372
2019-09-23 $49.18 $49.88 $48.31 $49.28 $47.93 329,601
2019-09-20 $46.72 $49.98 $45.96 $49.19 $47.85 440,733
2019-09-19 $45.01 $47.80 $45.01 $46.49 $45.22 382,489
2019-09-18 $45.24 $45.76 $43.15 $44.96 $43.73 208,542
2019-09-17 $44.09 $45.92 $43.57 $44.02 $42.82 178,436
2019-09-16 $46.39 $46.39 $43.45 $43.65 $42.46 184,540
2019-09-13 $46.69 $47.76 $46.15 $46.49 $45.22 203,997
2019-09-12 $44.86 $47.49 $44.59 $46.58 $45.31 217,325
2019-09-11 $43.90 $45.40 $43.16 $44.68 $43.46 159,264
2019-09-10 $45.39 $45.89 $43.17 $43.36 $42.18 158,247
2019-09-09 $47.49 $48.14 $44.02 $45.60 $44.35 169,899
2019-09-06 $46.92 $49.31 $46.51 $47.40 $46.10 132,241
2019-09-05 $46.54 $47.46 $45.51 $46.61 $45.34 94,378
2019-09-04 $46.79 $47.53 $45.92 $45.97 $44.71 104,826
2019-09-03 $45.98 $46.68 $45.52 $46.30 $45.03 82,524
2019-08-30 $46.68 $47.13 $46.17 $46.24 $44.98 82,874
2019-08-29 $46.60 $46.88 $45.78 $46.44 $45.17 61,983
2019-08-28 $47.74 $48.23 $45.79 $46.08 $44.82 73,178
2019-08-27 $47.39 $48.42 $46.67 $47.96 $46.65 157,317
2019-08-26 $44.15 $46.39 $43.95 $46.26 $45.00 121,475
2019-08-23 $43.37 $44.63 $43.16 $43.82 $42.62 84,526
2019-08-22 $43.41 $44.99 $42.89 $43.68 $42.49 80,287
2019-08-21 $43.59 $44.11 $43.01 $43.40 $42.21 83,561
2019-08-20 $43.20 $44.32 $43.01 $43.38 $42.19 126,718
2019-08-19 $44.25 $44.53 $43.16 $43.33 $42.15 61,385
2019-08-16 $43.50 $43.50 $42.67 $43.50 $42.31 109,018
2019-08-15 $44.05 $44.64 $43.11 $43.47 $42.28 96,102
2019-08-14 $44.22 $44.96 $43.17 $44.09 $42.89 105,528
2019-08-13 $44.90 $46.41 $43.96 $44.88 $43.65 139,175
2019-08-12 $45.96 $46.53 $44.33 $44.93 $43.70 98,535
2019-08-09 $45.95 $46.80 $45.51 $46.20 $44.94 128,599
2019-08-08 $43.84 $46.13 $43.01 $45.91 $44.66 217,090
2019-08-07 $43.46 $43.94 $42.06 $43.48 $42.29 124,612
2019-08-06 $44.24 $45.05 $42.68 $43.86 $42.66 120,046
2019-08-05 $42.58 $44.23 $42.01 $43.83 $42.63 225,314
2019-08-02 $43.33 $43.72 $40.00 $43.36 $42.18 403,033
2019-08-01 $44.75 $46.04 $44.05 $45.02 $43.79 152,194
2019-07-31 $45.41 $46.79 $44.75 $45.01 $43.78 135,662
2019-07-30 $45.70 $45.96 $44.19 $45.29 $44.05 101,549
2019-07-29 $46.31 $46.68 $45.52 $46.00 $44.74 73,185
2019-07-26 $47.31 $47.49 $45.60 $46.35 $45.08 142,706
2019-07-25 $46.40 $47.44 $46.00 $46.94 $45.66 159,725
2019-07-24 $46.20 $46.74 $45.27 $46.33 $45.06 91,316
2019-07-23 $45.19 $46.40 $44.41 $46.31 $45.04 139,975
2019-07-22 $44.67 $46.10 $44.19 $45.06 $43.83 178,731
2019-07-19 $44.13 $45.40 $43.66 $44.37 $43.16 128,235
2019-07-18 $44.75 $44.75 $43.03 $44.00 $42.80 264,884
2019-07-17 $45.49 $46.00 $44.61 $44.68 $43.46 159,084
2019-07-16 $46.00 $46.06 $44.97 $45.52 $44.28 143,709
2019-07-15 $46.25 $46.36 $45.04 $45.84 $44.59 184,829
2019-07-12 $46.31 $46.40 $44.12 $46.00 $44.74 225,614
2019-07-11 $47.16 $47.95 $45.45 $46.37 $45.10 157,108
2019-07-10 $46.93 $47.73 $45.49 $47.27 $45.98 215,771
2019-07-09 $48.21 $49.07 $46.77 $47.06 $45.77 219,500
2019-07-08 $48.81 $49.17 $47.66 $48.58 $47.25 272,826
2019-07-05 $49.08 $49.86 $47.44 $49.14 $47.80 190,030
2019-07-03 $49.41 $51.47 $49.00 $49.91 $48.55 79,132
2019-07-02 $48.84 $49.60 $48.26 $49.16 $47.82 198,302
2019-07-01 $48.74 $50.00 $46.27 $48.19 $46.87 521,065
2019-06-28 $47.26 $48.60 $46.65 $47.80 $46.49 779,294
2019-06-27 $45.41 $47.32 $44.52 $47.13 $45.84 138,368
2019-06-26 $44.00 $45.18 $43.55 $44.92 $43.69 187,355
2019-06-25 $43.86 $44.29 $43.65 $44.00 $42.80 116,327
2019-06-24 $44.21 $44.39 $43.42 $43.83 $42.63 281,733
2019-06-21 $43.69 $44.97 $42.99 $44.27 $43.06 130,379
2019-06-20 $42.88 $45.80 $42.58 $44.02 $42.82 243,261
2019-06-19 $41.07 $42.99 $40.23 $42.76 $41.59 107,933
2019-06-18 $41.55 $41.55 $40.09 $41.01 $39.89 151,434
2019-06-17 $41.06 $41.89 $39.72 $41.15 $40.03 184,967
2019-06-14 $38.98 $41.28 $38.60 $40.94 $39.82 128,671
2019-06-13 $39.50 $40.35 $38.72 $38.95 $37.89 113,538
2019-06-12 $39.37 $40.80 $39.37 $39.44 $38.36 70,749
2019-06-11 $40.09 $40.73 $38.38 $39.39 $38.31 73,890
2019-06-10 $39.37 $40.93 $39.09 $39.92 $38.83 152,663
2019-06-07 $36.96 $39.43 $36.90 $39.09 $38.02 108,733
2019-06-06 $37.31 $39.74 $36.79 $36.90 $35.89 233,728
2019-06-05 $35.25 $37.63 $34.64 $37.31 $36.29 251,545
2019-06-04 $35.29 $35.46 $33.48 $35.23 $34.27 446,737
2019-06-03 $36.54 $36.54 $34.26 $35.08 $34.12 285,224
2019-05-31 $35.86 $37.14 $35.48 $36.63 $35.63 318,547
2019-05-30 $36.73 $37.45 $35.89 $36.19 $35.20 158,464
2019-05-29 $36.02 $36.68 $35.55 $36.64 $35.64 321,405
2019-05-28 $36.23 $36.55 $35.67 $35.94 $34.96 246,567
2019-05-24 $37.21 $38.69 $35.88 $36.33 $35.34 325,569
2019-05-23 $37.48 $37.80 $35.09 $36.87 $35.86 554,825
2019-05-22 $39.42 $39.78 $37.67 $38.06 $37.02 289,656
2019-05-21 $40.20 $41.72 $38.91 $40.08 $38.98 267,612
2019-05-20 $39.73 $41.36 $39.29 $40.09 $38.99 422,104
2019-05-17 $36.38 $40.90 $36.38 $40.00 $38.91 355,605
2019-05-16 $35.57 $37.00 $34.94 $36.95 $35.94 143,539
2019-05-15 $35.02 $36.00 $34.38 $35.29 $34.33 155,842
2019-05-14 $33.11 $35.88 $32.43 $35.54 $34.56 188,572
2019-05-13 $32.46 $33.16 $31.71 $32.91 $32.01 106,248
2019-05-10 $31.83 $33.29 $31.73 $33.11 $32.21 58,490
2019-05-09 $32.37 $32.92 $31.61 $31.94 $31.07 88,412
2019-05-08 $33.20 $33.43 $31.57 $32.63 $31.74 79,725
2019-05-07 $33.69 $34.84 $33.17 $33.45 $32.54 247,321
2019-05-06 $34.40 $35.49 $33.31 $34.73 $33.78 246,365
2019-05-03 $31.50 $35.00 $29.38 $34.94 $33.99 406,204
2019-05-02 $29.76 $31.45 $29.73 $30.71 $29.87 206,841
2019-05-01 $30.47 $30.47 $29.19 $29.96 $29.14 73,723
2019-04-30 $29.52 $30.50 $29.11 $30.47 $29.64 89,146
2019-04-29 $27.43 $29.97 $27.43 $29.69 $28.88 132,216
2019-04-26 $27.58 $27.94 $27.10 $27.34 $26.59 146,729
2019-04-25 $27.50 $28.66 $27.05 $27.54 $26.79 79,854
2019-04-24 $26.02 $28.65 $26.02 $27.61 $26.86 146,974
2019-04-23 $25.94 $26.18 $25.75 $25.98 $25.27 81,740
2019-04-22 $26.80 $27.37 $25.74 $26.03 $25.32 75,831
2019-04-18 $28.35 $28.43 $26.95 $27.00 $26.26 61,051
2019-04-17 $28.98 $29.55 $28.29 $28.35 $27.58 89,806
2019-04-16 $29.35 $29.49 $28.69 $28.87 $28.08 67,193
2019-04-15 $28.99 $30.29 $28.77 $29.35 $28.55 153,156
2019-04-12 $29.67 $29.83 $28.86 $29.02 $28.23 106,239
2019-04-11 $29.76 $29.76 $28.78 $29.31 $28.51 100,109
2019-04-10 $29.48 $30.34 $29.02 $29.86 $29.04 188,520
2019-04-09 $27.86 $29.71 $27.86 $29.35 $28.55 307,984
2019-04-08 $29.00 $29.00 $27.68 $28.05 $27.28 71,432
2019-04-05 $27.73 $29.21 $27.51 $29.00 $28.21 370,615
2019-04-04 $28.01 $28.15 $27.17 $27.72 $26.96 46,005
2019-04-03 $26.01 $28.10 $26.01 $28.00 $27.23 75,345
2019-04-02 $27.42 $27.73 $25.82 $25.93 $25.22 110,204
2019-04-01 $27.99 $27.99 $26.18 $27.54 $26.79 151,865
2019-03-29 $29.48 $29.67 $27.03 $27.88 $27.12 260,534
2019-03-28 $29.52 $30.18 $28.74 $29.44 $28.64 91,305
2019-03-27 $29.00 $29.74 $28.00 $29.53 $28.72 124,768
2019-03-26 $28.77 $29.21 $28.29 $29.01 $28.22 167,304
2019-03-25 $28.36 $28.92 $27.94 $28.63 $27.85 72,085
2019-03-22 $28.68 $28.83 $27.64 $28.43 $27.65 59,122
2019-03-21 $28.39 $29.04 $27.51 $28.96 $28.17 76,264
2019-03-20 $29.01 $30.19 $28.43 $28.52 $27.74 322,385
2019-03-19 $27.76 $29.22 $27.16 $29.00 $28.21 133,168
2019-03-18 $26.89 $27.92 $26.29 $27.62 $26.87 187,076
2019-03-15 $24.46 $27.23 $24.15 $27.04 $26.30 349,278
2019-03-14 $25.93 $26.00 $24.05 $24.80 $23.76 310,746
2019-03-13 $27.32 $27.62 $25.88 $25.93 $24.84 200,124
2019-03-12 $27.92 $28.08 $27.00 $27.24 $26.10 137,136
2019-03-11 $26.81 $28.30 $26.81 $27.78 $26.62 162,569
2019-03-08 $27.50 $27.50 $26.13 $26.82 $25.70 238,860
2019-03-07 $29.01 $29.19 $28.38 $28.44 $27.25 87,249
2019-03-06 $29.01 $29.04 $28.28 $29.02 $27.81 104,499
2019-03-05 $28.96 $29.21 $28.68 $29.06 $27.84 146,049
2019-03-04 $30.43 $30.49 $28.53 $28.86 $27.65 117,914
2019-03-01 $31.65 $31.67 $29.74 $30.42 $29.15 111,711
2019-02-28 $33.05 $33.52 $31.22 $31.55 $30.23 129,837
2019-02-27 $31.99 $33.13 $31.99 $33.02 $31.64 163,225
2019-02-26 $31.90 $32.50 $31.00 $32.15 $30.80 48,338
2019-02-25 $33.40 $33.73 $31.16 $31.91 $30.57 84,179
2019-02-22 $34.00 $34.00 $33.02 $33.42 $32.02 63,927
2019-02-21 $33.24 $34.01 $33.11 $33.74 $32.33 108,724
2019-02-20 $32.38 $33.55 $32.12 $33.20 $31.81 43,831
2019-02-19 $32.75 $33.70 $30.41 $32.37 $31.02 147,337
2019-02-15 $31.40 $33.15 $30.84 $32.71 $31.34 160,637
2019-02-14 $28.44 $31.31 $28.44 $31.20 $29.89 204,875
2019-02-13 $27.98 $28.88 $27.12 $28.57 $27.37 49,918
2019-02-12 $26.67 $28.39 $26.45 $27.75 $26.59 214,159
2019-02-11 $27.51 $27.51 $26.34 $26.50 $25.39 109,358
2019-02-08 $28.25 $28.83 $27.38 $27.50 $26.35 70,385
2019-02-07 $28.20 $28.59 $27.84 $28.25 $27.07 43,770
2019-02-06 $28.35 $28.55 $27.96 $28.29 $27.11 74,747
2019-02-05 $28.27 $28.82 $27.94 $28.46 $27.27 107,168
2019-02-04 $28.29 $28.60 $27.75 $28.27 $27.09 75,749
2019-02-01 $28.77 $28.78 $27.64 $28.33 $27.14 103,297
2019-01-31 $28.37 $28.98 $27.25 $28.74 $27.54 78,223
2019-01-30 $28.11 $28.32 $26.87 $28.24 $27.06 86,203
2019-01-29 $28.07 $28.15 $27.02 $27.86 $26.69 39,966
2019-01-28 $27.59 $28.25 $26.65 $27.93 $26.76 51,773
2019-01-25 $27.10 $28.21 $27.10 $27.67 $26.51 162,762
2019-01-24 $26.70 $27.23 $26.02 $26.91 $25.78 44,370
2019-01-23 $26.64 $28.17 $25.68 $26.64 $25.53 69,201
2019-01-22 $28.62 $28.64 $26.04 $26.47 $25.36 185,972
2019-01-18 $28.04 $29.00 $27.56 $28.67 $27.47 139,345
2019-01-17 $27.98 $28.79 $27.50 $28.18 $27.00 78,311
2019-01-16 $27.31 $28.12 $26.96 $28.08 $26.90 94,631
2019-01-15 $27.51 $28.09 $26.93 $27.30 $26.16 102,592
2019-01-14 $28.00 $28.21 $27.14 $27.43 $26.28 61,802
2019-01-11 $28.55 $29.31 $26.66 $28.51 $27.32 185,735
2019-01-10 $27.57 $29.47 $26.75 $29.10 $27.88 259,144
2019-01-09 $27.30 $27.95 $27.21 $27.70 $26.54 182,313
2019-01-08 $27.26 $27.46 $26.56 $27.29 $26.15 186,750
2019-01-07 $26.44 $27.72 $25.82 $27.25 $26.11 171,131
2019-01-04 $25.23 $27.09 $25.01 $26.94 $25.81 143,804
2019-01-03 $24.84 $26.15 $24.25 $24.97 $23.92 300,908
2019-01-02 $25.58 $25.58 $24.19 $25.04 $23.99 211,915
2018-12-31 $27.00 $27.00 $25.82 $26.29 $25.19 120,788
2018-12-28 $26.49 $27.03 $25.82 $26.90 $25.77 189,055
2018-12-27 $24.96 $26.92 $24.07 $26.73 $25.61 121,180
2018-12-26 $23.56 $25.77 $23.49 $25.36 $24.30 145,373
2018-12-24 $23.32 $24.33 $23.18 $23.28 $22.31 50,591
2018-12-21 $25.59 $26.57 $23.43 $23.70 $22.71 256,418
2018-12-20 $25.90 $27.00 $24.89 $25.64 $24.57 173,249
2018-12-19 $25.38 $26.52 $25.30 $26.01 $24.92 146,927
2018-12-18 $26.32 $27.31 $24.70 $25.49 $24.42 221,792
2018-12-17 $27.39 $27.77 $26.23 $26.48 $25.37 265,786
2018-12-14 $27.08 $27.49 $26.16 $27.39 $26.24 207,521
2018-12-13 $26.49 $28.00 $26.49 $27.43 $26.28 260,157
2018-12-12 $27.00 $27.06 $26.00 $26.58 $25.47 198,414
2018-12-11 $27.00 $27.08 $26.64 $26.95 $25.82 134,873
2018-12-10 $26.66 $27.19 $26.40 $26.94 $25.81 153,625
2018-12-07 $26.43 $26.52 $25.50 $26.49 $25.38 61,905
2018-12-06 $25.24 $26.69 $24.96 $26.52 $25.41 200,279
2018-12-04 $25.91 $26.27 $24.85 $25.45 $24.38 146,983
2018-12-03 $26.27 $26.55 $25.22 $26.42 $25.31 91,138
2018-11-30 $26.68 $26.88 $25.17 $25.42 $24.36 150,508
2018-11-29 $25.40 $27.36 $25.13 $26.54 $25.43 130,636
2018-11-28 $23.85 $25.80 $23.70 $25.30 $24.24 127,565
2018-11-27 $24.60 $24.90 $23.81 $23.95 $22.95 53,104
2018-11-26 $24.57 $25.15 $24.07 $24.92 $23.88 134,154
2018-11-23 $23.97 $25.07 $23.97 $24.38 $23.36 36,920
2018-11-21 $24.07 $25.10 $23.75 $24.03 $23.02 85,287
2018-11-20 $23.15 $24.78 $22.36 $24.32 $23.30 225,337
2018-11-19 $22.34 $23.68 $21.90 $23.67 $22.68 186,173
2018-11-16 $21.97 $22.76 $20.49 $21.96 $21.04 485,553
2018-11-15 $24.69 $25.32 $21.99 $22.37 $21.43 378,820
2018-11-14 $25.99 $27.18 $24.74 $24.85 $23.81 220,923
2018-11-13 $26.90 $27.15 $25.36 $25.94 $24.85 211,832
2018-11-12 $28.04 $28.04 $26.77 $27.00 $25.87 127,970
2018-11-09 $28.99 $29.38 $26.67 $28.32 $27.13 217,575
2018-11-08 $31.58 $31.84 $29.08 $29.15 $27.93 353,471
2018-11-07 $31.57 $32.26 $30.71 $31.71 $30.38 207,519
2018-11-06 $35.25 $36.07 $30.10 $31.96 $30.62 492,016
2018-11-05 $35.78 $37.77 $35.56 $36.00 $34.49 147,711
2018-11-02 $35.60 $36.48 $34.00 $36.17 $34.66 99,494
2018-11-01 $34.65 $35.46 $33.50 $35.41 $33.93 153,879
2018-10-31 $35.47 $35.62 $33.76 $34.28 $32.85 121,651
2018-10-30 $31.79 $35.86 $31.24 $35.25 $33.77 286,315
2018-10-29 $31.26 $33.49 $30.66 $31.88 $30.55 52,548
2018-10-26 $32.84 $33.48 $29.48 $31.09 $29.79 295,272
2018-10-25 $30.78 $33.64 $30.14 $33.23 $31.84 196,493
2018-10-24 $29.44 $33.68 $29.16 $30.58 $29.30 341,127
2018-10-23 $28.39 $29.74 $27.27 $29.38 $28.15 182,199
2018-10-22 $28.70 $29.99 $28.18 $28.68 $27.48 80,499
2018-10-19 $28.12 $28.84 $27.90 $28.64 $27.44 79,484
2018-10-18 $28.11 $28.47 $27.71 $28.16 $26.98 69,347
2018-10-17 $26.22 $28.34 $25.80 $28.30 $27.12 101,390
2018-10-16 $26.06 $28.34 $24.85 $26.41 $25.30 175,905
2018-10-15 $27.50 $28.40 $26.00 $26.35 $25.25 78,275
2018-10-12 $28.66 $29.39 $27.35 $27.54 $26.39 46,515
2018-10-11 $28.57 $29.47 $28.04 $28.31 $27.13 126,828
2018-10-10 $28.90 $29.82 $27.93 $28.53 $27.34 60,630
2018-10-09 $29.06 $29.83 $28.70 $28.98 $27.77 111,857
2018-10-08 $29.54 $29.72 $28.40 $29.09 $27.87 88,191
2018-10-05 $29.51 $30.00 $29.00 $29.54 $28.30 98,255
2018-10-04 $28.77 $29.54 $28.00 $28.94 $27.73 149,053
2018-10-03 $30.96 $30.96 $28.31 $28.61 $27.41 135,895
2018-10-02 $31.80 $33.11 $30.00 $30.92 $29.63 107,759
2018-10-01 $34.00 $34.00 $31.58 $31.92 $30.58 87,409
2018-09-28 $33.11 $33.98 $32.68 $33.87 $32.45 64,642
2018-09-27 $30.77 $33.26 $30.77 $33.08 $31.70 116,463
2018-09-26 $32.12 $32.81 $30.64 $30.77 $29.48 95,072
2018-09-25 $33.88 $34.55 $30.74 $32.13 $30.79 178,837
2018-09-24 $35.54 $35.94 $33.57 $33.84 $32.42 168,292
2018-09-21 $34.98 $36.09 $34.98 $35.50 $34.01 127,908
2018-09-20 $35.55 $36.35 $34.22 $35.01 $33.54 108,828
2018-09-19 $35.69 $36.41 $34.73 $35.25 $33.77 73,402
2018-09-18 $35.34 $36.84 $35.01 $35.60 $34.11 140,052
2018-09-17 $36.82 $37.18 $35.25 $35.68 $34.19 88,297
2018-09-14 $36.07 $37.60 $36.01 $36.43 $34.91 84,386
2018-09-13 $35.56 $36.79 $35.26 $35.82 $34.32 126,416
2018-09-12 $35.40 $38.18 $34.80 $35.44 $33.96 232,672
2018-09-11 $33.56 $35.68 $32.98 $35.36 $33.88 165,756
2018-09-10 $31.79 $34.05 $31.19 $33.60 $32.19 133,042
2018-09-07 $30.13 $32.64 $30.05 $31.57 $30.25 311,886
2018-09-06 $32.14 $32.33 $30.13 $30.31 $29.04 65,812
2018-09-05 $33.31 $34.12 $31.83 $32.14 $30.79 132,240
2018-09-04 $31.08 $33.98 $30.86 $33.75 $32.34 192,862
2018-08-31 $28.70 $31.46 $28.70 $31.02 $29.72 93,693
2018-08-30 $29.76 $32.02 $28.50 $28.82 $27.61 299,383
2018-08-29 $27.30 $29.98 $26.94 $29.92 $28.67 144,762
2018-08-28 $27.00 $27.74 $26.55 $27.30 $26.16 57,141
2018-08-27 $26.51 $27.44 $26.06 $26.59 $25.48 86,723
2018-08-24 $26.76 $26.76 $26.00 $26.46 $25.35 52,093
2018-08-23 $26.63 $26.99 $26.20 $26.70 $25.58 72,509
2018-08-22 $26.98 $27.48 $26.43 $26.68 $25.56 50,657
2018-08-21 $27.16 $27.90 $26.31 $27.10 $25.97 56,437
2018-08-20 $26.73 $27.76 $26.40 $27.10 $25.97 39,786
2018-08-17 $26.69 $27.76 $26.42 $26.61 $25.50 67,568
2018-08-16 $27.35 $28.99 $26.51 $26.85 $25.73 180,567
2018-08-15 $26.18 $27.28 $25.67 $27.17 $26.03 42,280
2018-08-14 $26.50 $27.00 $25.65 $26.24 $25.14 75,056
2018-08-13 $27.13 $27.86 $26.00 $26.43 $25.32 43,791
2018-08-10 $25.80 $27.75 $25.68 $27.25 $26.11 58,983
2018-08-09 $26.50 $26.50 $24.00 $26.01 $24.92 272,780
2018-08-08 $27.37 $27.75 $26.34 $26.48 $25.37 137,062
2018-08-07 $27.51 $28.01 $27.18 $27.31 $26.17 62,555
2018-08-06 $27.61 $28.78 $27.30 $27.36 $26.21 85,958
2018-08-03 $27.77 $28.51 $27.05 $27.68 $26.52 86,949
2018-08-02 $27.08 $29.27 $27.00 $27.77 $26.61 159,604
2018-08-01 $27.13 $28.48 $26.52 $27.13 $25.99 174,591
2018-07-31 $26.79 $27.94 $26.77 $27.17 $26.03 111,716
2018-07-30 $27.04 $29.18 $26.35 $26.72 $25.60 78,611
2018-07-27 $27.71 $28.42 $26.61 $26.86 $25.74 66,104
2018-07-26 $27.83 $28.72 $27.01 $27.62 $26.46 77,378
2018-07-25 $26.32 $28.00 $26.29 $27.87 $26.70 134,595
2018-07-24 $26.73 $27.26 $26.07 $26.41 $25.30 151,275
2018-07-23 $26.99 $27.56 $26.18 $26.57 $25.46 56,898
2018-07-20 $29.02 $29.58 $26.68 $26.92 $25.79 320,239
2018-07-19 $27.63 $29.73 $27.13 $29.08 $27.86 188,662
2018-07-18 $28.25 $28.25 $27.18 $27.71 $26.55 126,783
2018-07-17 $25.79 $28.31 $25.79 $28.24 $27.06 232,790
2018-07-16 $26.34 $26.47 $25.00 $25.84 $24.76 91,023
2018-07-13 $26.72 $26.77 $25.77 $26.06 $24.97 57,869
2018-07-12 $25.03 $26.94 $24.96 $26.70 $25.58 94,449
2018-07-11 $24.86 $25.53 $24.62 $24.99 $23.94 42,430
2018-07-10 $26.56 $27.24 $24.75 $24.95 $23.91 109,079
2018-07-09 $25.01 $26.66 $25.01 $26.61 $25.50 138,712
2018-07-06 $24.67 $25.53 $24.57 $24.97 $23.92 141,937
2018-07-05 $24.00 $24.98 $23.93 $24.66 $23.63 102,672
2018-07-03 $23.84 $24.55 $23.33 $23.94 $22.94 133,961
2018-07-02 $25.13 $25.70 $23.69 $23.76 $22.77 161,270
2018-06-29 $26.17 $26.17 $24.73 $24.96 $23.92 131,547
2018-06-28 $26.48 $27.11 $25.83 $26.05 $24.96 138,341
2018-06-27 $28.24 $28.32 $26.39 $26.50 $25.39 166,438
2018-06-26 $27.00 $28.71 $26.31 $28.20 $27.02 267,141
2018-06-25 $25.87 $27.93 $25.77 $26.92 $25.79 257,680
2018-06-22 $26.07 $26.94 $25.48 $26.22 $25.12 1,386,618
2018-06-21 $26.48 $27.84 $25.55 $26.08 $24.99 279,938
2018-06-20 $26.20 $27.09 $24.74 $26.60 $25.49 260,638
2018-06-19 $25.41 $27.29 $24.75 $27.14 $26.00 314,835
2018-06-18 $23.78 $25.50 $23.25 $25.43 $24.37 277,468
2018-06-15 $24.12 $24.49 $23.25 $23.77 $22.78 434,064
2018-06-14 $22.64 $25.00 $22.00 $24.08 $23.07 373,587
2018-06-13 $23.00 $23.00 $21.92 $22.27 $21.34 225,268
2018-06-12 $21.46 $23.38 $21.46 $22.84 $21.88 354,293
2018-06-11 $19.50 $21.89 $19.21 $21.14 $20.26 243,751
2018-06-08 $18.79 $19.85 $18.29 $19.50 $18.68 292,316
2018-06-07 $17.25 $18.99 $16.97 $18.74 $17.96 386,526
2018-06-06 $17.55 $17.94 $16.73 $17.11 $16.39 146,590
2018-06-05 $16.37 $17.70 $16.08 $17.40 $16.67 272,303
2018-06-04 $16.40 $16.48 $16.01 $16.20 $15.52 108,343
2018-06-01 $16.47 $16.52 $16.11 $16.23 $15.55 100,551
2018-05-31 $16.46 $16.55 $16.00 $16.15 $15.47 78,093
2018-05-30 $16.56 $16.75 $16.33 $16.54 $15.85 111,444
2018-05-29 $16.99 $16.99 $16.15 $16.43 $15.74 113,900
2018-05-25 $16.85 $16.85 $16.35 $16.41 $15.72 137,712
2018-05-24 $16.62 $16.81 $16.17 $16.48 $15.79 107,345
2018-05-23 $16.08 $16.98 $16.08 $16.45 $15.76 113,417
2018-05-22 $16.30 $16.57 $15.45 $16.09 $15.42 158,191
2018-05-21 $16.40 $17.50 $15.41 $16.20 $15.52 80,359
2018-05-18 $15.72 $16.31 $15.30 $16.20 $15.52 76,951
2018-05-17 $16.22 $16.34 $14.90 $15.60 $14.95 125,670
2018-05-16 $16.40 $16.56 $16.03 $16.25 $15.57 71,551
2018-05-15 $16.40 $16.50 $15.99 $16.47 $15.78 20,787
2018-05-14 $16.75 $16.79 $13.22 $16.57 $15.88 104,807
2018-05-11 $16.98 $17.00 $16.38 $16.83 $16.13 55,153
2018-05-10 $17.29 $17.29 $16.85 $16.93 $16.22 82,657
2018-05-09 $16.56 $17.07 $16.46 $16.83 $16.13 149,807
2018-05-08 $16.01 $17.70 $15.39 $16.65 $15.95 213,550
2018-05-07 $15.52 $15.93 $15.35 $15.83 $15.17 60,520
2018-05-04 $15.14 $15.55 $15.00 $15.35 $14.71 89,666
2018-05-03 $15.05 $15.90 $14.78 $15.38 $14.74 268,294
2018-05-02 $15.02 $15.50 $14.35 $14.95 $14.32 70,317
2018-05-01 $14.71 $15.76 $14.51 $15.01 $14.38 78,030
2018-04-30 $15.25 $15.50 $14.00 $14.80 $14.18 205,317
2018-04-27 $12.00 $17.54 $10.78 $15.75 $15.09 2,305,380

Goosehead Insurance Inc - Class A (GSHD) News Headlines

Recent Goosehead Insurance Inc - Class A (GSHD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.