Endava plc (DAVA) Exchange: NYSE

Data as of May 16, 2022

$108.82 ($-3.70) -3.29%

Endava plc - Daily Information
Click for more stock information on Endava plc.
Daily Information Data
Date May 16, 2022
Open $112.35
Previous Close $108.82
High $113.88
Low $108.55
Adjusted Open $112.35
Previous Adjusted Close $108.82
Adjusted High $113.88
Adjusted Low $108.55

About Endava plc (DAVA)

Endava plc American Depositary Shares (each representing one Class A)

Historical Stock Data for Endava plc (DAVA)

Date Open High Low Close Adj.Close Volume
2022-04-22 $112.35 $113.88 $108.55 $108.82 $108.82 176,005
2022-04-21 $119.50 $120.27 $111.83 $112.52 $112.52 201,086
2022-04-20 $120.30 $121.73 $117.35 $117.57 $117.57 267,206
2022-04-19 $116.63 $119.92 $114.51 $119.46 $119.46 146,197
2022-04-18 $118.08 $118.94 $116.05 $116.55 $116.55 171,043
2022-04-14 $122.34 $122.60 $118.51 $119.30 $119.30 280,526
2022-04-13 $123.74 $123.74 $120.76 $122.89 $122.89 166,136
2022-04-12 $125.00 $127.31 $122.12 $122.20 $122.20 127,884
2022-04-11 $128.06 $128.99 $123.13 $123.57 $123.57 227,866
2022-04-08 $126.63 $131.95 $126.17 $129.28 $129.28 134,138
2022-04-07 $129.09 $131.31 $125.30 $128.08 $128.08 154,813
2022-04-06 $132.00 $133.01 $127.12 $128.97 $128.97 224,497
2022-04-05 $138.00 $138.51 $132.29 $133.64 $133.64 117,201
2022-04-04 $130.69 $140.51 $130.69 $138.15 $138.15 226,721
2022-04-01 $133.00 $135.43 $129.45 $130.99 $130.99 200,896
2022-03-31 $132.10 $136.32 $132.10 $133.03 $133.03 283,524
2022-03-30 $135.28 $136.95 $130.38 $132.93 $132.93 472,783
2022-03-29 $132.40 $135.62 $128.58 $135.28 $135.28 347,516
2022-03-28 $132.08 $134.00 $129.39 $131.00 $131.00 196,106
2022-03-25 $133.73 $133.73 $128.03 $132.10 $132.10 218,831
2022-03-24 $133.46 $134.52 $130.64 $133.63 $133.63 131,275
2022-03-23 $133.51 $136.65 $131.36 $132.31 $132.31 176,873
2022-03-22 $130.37 $135.65 $129.70 $134.42 $134.42 212,068
2022-03-21 $129.16 $131.58 $126.79 $130.18 $130.18 128,005
2022-03-18 $126.47 $129.06 $126.44 $128.47 $128.47 480,412
2022-03-17 $123.23 $128.07 $122.01 $128.06 $128.06 287,639
2022-03-16 $116.48 $122.81 $116.48 $122.51 $122.51 292,169
2022-03-15 $109.49 $114.64 $108.32 $114.42 $114.42 181,362
2022-03-14 $108.34 $111.53 $107.41 $109.56 $109.56 254,405
2022-03-11 $110.30 $110.30 $106.40 $106.63 $106.63 338,798
2022-03-10 $109.71 $113.04 $106.77 $108.45 $108.45 367,899
2022-03-09 $107.59 $114.13 $106.27 $112.25 $112.25 443,106
2022-03-08 $99.82 $109.00 $98.36 $104.22 $104.22 468,119
2022-03-07 $99.49 $103.85 $93.97 $100.50 $100.50 1,046,295
2022-03-04 $111.74 $112.58 $96.62 $100.47 $100.47 1,066,506
2022-03-03 $136.10 $137.93 $112.52 $113.08 $113.08 621,955
2022-03-02 $133.01 $136.74 $132.12 $134.27 $134.27 362,794
2022-03-01 $133.00 $134.99 $131.24 $132.16 $132.16 608,193
2022-02-28 $132.26 $134.70 $131.21 $133.18 $133.18 663,642
2022-02-25 $128.03 $132.82 $126.46 $132.17 $132.17 232,172
2022-02-24 $121.36 $127.03 $119.03 $126.91 $126.91 446,803
2022-02-23 $129.30 $131.96 $127.00 $127.86 $127.86 352,587
2022-02-22 $130.22 $133.58 $125.46 $128.75 $128.75 277,104
2022-02-18 $137.30 $139.76 $135.70 $135.87 $135.87 299,840
2022-02-17 $142.49 $146.47 $135.17 $137.08 $137.08 316,479
2022-02-16 $133.50 $143.09 $132.45 $142.29 $142.29 558,516
2022-02-15 $127.15 $132.45 $127.15 $132.11 $132.11 193,104
2022-02-14 $128.14 $130.99 $125.51 $127.14 $127.14 432,337
2022-02-11 $135.00 $136.92 $126.24 $128.32 $128.32 420,336
2022-02-10 $130.95 $138.69 $130.04 $136.30 $136.30 469,593
2022-02-09 $130.99 $133.63 $130.02 $132.74 $132.74 197,769
2022-02-08 $123.57 $128.72 $123.39 $128.30 $128.30 131,809
2022-02-07 $126.38 $129.63 $124.65 $125.19 $125.19 134,625
2022-02-04 $121.30 $128.00 $121.14 $127.08 $127.08 251,728
2022-02-03 $120.85 $124.45 $120.14 $121.84 $121.84 230,485
2022-02-02 $126.83 $126.86 $121.17 $123.38 $123.38 171,179
2022-02-01 $121.29 $125.77 $119.63 $124.46 $124.46 189,449
2022-01-31 $114.99 $121.89 $114.99 $121.62 $121.62 222,435
2022-01-28 $109.66 $114.64 $107.03 $114.42 $114.42 128,239
2022-01-27 $112.08 $113.35 $109.27 $110.00 $110.00 253,309
2022-01-26 $112.40 $117.32 $110.30 $110.63 $110.63 203,652
2022-01-25 $114.55 $114.97 $107.69 $109.66 $109.66 256,337
2022-01-24 $110.53 $115.98 $105.20 $115.66 $115.66 326,255
2022-01-21 $117.36 $119.53 $113.41 $113.44 $113.44 295,808
2022-01-20 $120.00 $122.99 $118.79 $119.23 $119.23 184,784
2022-01-19 $122.08 $126.12 $118.68 $119.34 $119.34 190,728
2022-01-18 $126.47 $128.00 $121.80 $122.69 $122.69 257,305
2022-01-14 $130.24 $133.39 $125.45 $129.44 $129.44 165,327
2022-01-13 $135.00 $137.79 $129.12 $129.15 $129.15 191,305
2022-01-12 $138.37 $139.02 $133.28 $134.53 $134.53 184,949
2022-01-11 $133.82 $136.69 $131.67 $133.99 $133.99 111,528
2022-01-10 $129.26 $134.22 $125.23 $133.82 $133.82 282,150
2022-01-07 $140.00 $140.76 $128.74 $129.22 $129.22 273,534
2022-01-06 $139.30 $142.91 $136.21 $139.17 $139.17 162,737
2022-01-05 $142.95 $143.75 $139.10 $139.96 $139.96 198,853
2022-01-04 $160.00 $160.10 $142.09 $142.98 $142.98 338,396
2022-01-03 $167.00 $167.98 $159.13 $159.85 $159.85 144,820
2021-12-31 $165.11 $168.36 $165.11 $167.92 $167.92 126,522
2021-12-30 $167.09 $168.55 $163.66 $164.94 $164.94 164,378
2021-12-29 $165.52 $169.48 $164.69 $168.05 $168.05 155,618
2021-12-28 $170.27 $170.88 $165.97 $167.03 $167.03 102,193
2021-12-27 $165.98 $170.72 $164.12 $170.13 $170.13 196,868
2021-12-23 $162.00 $166.80 $160.60 $163.12 $163.12 243,099
2021-12-22 $153.79 $159.91 $151.13 $159.74 $159.74 240,757
2021-12-21 $150.90 $154.11 $148.50 $154.10 $154.10 282,763
2021-12-20 $146.43 $152.28 $146.01 $149.75 $149.75 196,732
2021-12-17 $141.18 $150.00 $140.34 $148.64 $148.64 354,713
2021-12-16 $145.26 $150.36 $142.55 $143.99 $143.99 267,258
2021-12-15 $146.28 $147.26 $139.67 $144.31 $144.31 217,574
2021-12-14 $145.59 $147.99 $142.51 $146.74 $146.74 146,924
2021-12-13 $148.64 $153.04 $144.09 $147.66 $147.66 143,993
2021-12-10 $150.00 $150.56 $146.56 $149.69 $149.69 107,598
2021-12-09 $154.27 $154.30 $149.14 $149.31 $149.31 159,199
2021-12-08 $148.39 $156.13 $147.07 $155.00 $155.00 253,360
2021-12-07 $142.34 $147.22 $142.26 $147.05 $147.05 139,761
2021-12-06 $138.92 $141.22 $134.42 $139.37 $139.37 179,496
2021-12-03 $146.44 $148.35 $137.61 $140.02 $140.02 323,215
2021-12-02 $152.14 $153.39 $143.83 $146.52 $146.52 320,122
2021-12-01 $157.45 $159.66 $152.00 $152.98 $152.98 198,602
2021-11-30 $161.28 $161.99 $152.38 $156.54 $156.54 219,223
2021-11-29 $153.62 $162.00 $153.62 $161.34 $161.34 366,444
2021-11-26 $150.84 $153.43 $149.50 $151.48 $151.48 81,925
2021-11-24 $149.36 $153.18 $148.27 $152.21 $152.21 128,467
2021-11-23 $154.01 $154.51 $147.99 $151.06 $151.06 302,578
2021-11-22 $158.40 $159.00 $151.05 $152.50 $152.50 419,411
2021-11-19 $159.10 $161.35 $153.17 $155.76 $155.76 286,816
2021-11-18 $163.27 $164.28 $159.52 $159.52 $159.52 165,512
2021-11-17 $167.50 $167.50 $163.52 $163.94 $163.94 139,461
2021-11-16 $165.14 $169.68 $156.79 $164.79 $164.79 272,925
2021-11-15 $171.50 $172.41 $164.20 $166.38 $166.38 243,929
2021-11-12 $168.39 $169.55 $166.02 $166.03 $166.03 223,502
2021-11-11 $164.20 $168.50 $164.20 $167.07 $167.07 79,375
2021-11-10 $169.42 $170.15 $161.55 $163.01 $163.01 156,340
2021-11-09 $166.97 $170.42 $165.50 $170.12 $170.12 146,983
2021-11-08 $169.58 $171.49 $165.90 $166.05 $166.05 148,509
2021-11-05 $166.36 $171.43 $165.50 $167.99 $167.99 210,389
2021-11-04 $163.38 $165.88 $162.06 $164.88 $164.88 204,770
2021-11-03 $167.09 $168.11 $159.29 $162.47 $162.47 181,048
2021-11-02 $166.08 $167.60 $161.32 $167.54 $167.54 237,597
2021-11-01 $164.58 $167.51 $160.00 $161.87 $161.87 419,633
2021-10-29 $159.04 $159.55 $155.86 $158.46 $158.46 129,987
2021-10-28 $155.18 $159.22 $155.06 $159.02 $159.02 128,045
2021-10-27 $155.64 $156.88 $153.22 $154.84 $154.84 192,845
2021-10-26 $156.43 $156.43 $152.52 $155.84 $155.84 124,031
2021-10-25 $152.20 $155.75 $149.58 $154.13 $154.13 129,743
2021-10-22 $149.00 $151.06 $148.92 $150.84 $150.84 147,658
2021-10-21 $146.10 $150.49 $145.01 $149.44 $149.44 197,415
2021-10-20 $151.76 $151.76 $145.12 $146.08 $146.08 187,036
2021-10-19 $150.94 $153.22 $149.32 $150.46 $150.46 286,504
2021-10-18 $148.66 $151.18 $148.05 $150.00 $150.00 201,982
2021-10-15 $148.50 $150.42 $146.70 $148.48 $148.48 226,188
2021-10-14 $150.65 $153.42 $148.28 $148.28 $148.28 370,214
2021-10-13 $148.79 $150.41 $146.19 $150.04 $150.04 191,597
2021-10-12 $150.00 $151.05 $146.73 $148.41 $148.41 145,037
2021-10-11 $152.37 $154.66 $148.92 $149.47 $149.47 136,406
2021-10-08 $152.37 $153.73 $147.64 $153.56 $153.56 272,658
2021-10-07 $145.54 $153.75 $145.54 $151.31 $151.31 341,720
2021-10-06 $144.06 $145.64 $142.00 $144.86 $144.86 198,279
2021-10-05 $138.07 $147.95 $137.50 $144.10 $144.10 435,358
2021-10-04 $141.00 $142.50 $135.83 $138.07 $138.07 353,744
2021-10-01 $135.20 $140.63 $134.91 $140.51 $140.51 328,269
2021-09-30 $134.75 $136.21 $130.34 $135.85 $135.85 312,606
2021-09-29 $128.37 $135.29 $126.23 $134.37 $134.37 558,357
2021-09-28 $126.00 $128.57 $118.50 $125.21 $125.21 579,329
2021-09-27 $122.49 $122.49 $116.72 $117.77 $117.77 213,036
2021-09-24 $121.60 $124.90 $120.70 $122.69 $122.69 184,853
2021-09-23 $120.98 $121.68 $113.88 $121.19 $121.19 658,107
2021-09-22 $129.15 $129.15 $121.31 $121.85 $121.85 846,474
2021-09-21 $132.32 $132.86 $129.99 $130.00 $130.00 234,958
2021-09-20 $131.89 $132.54 $129.77 $130.51 $130.51 146,123
2021-09-17 $136.75 $137.59 $133.00 $133.64 $133.64 80,283
2021-09-16 $140.08 $140.34 $136.31 $136.79 $136.79 71,375
2021-09-15 $136.76 $141.62 $135.99 $139.90 $139.90 121,128
2021-09-14 $132.56 $138.29 $131.60 $136.08 $136.08 117,844
2021-09-13 $139.01 $139.83 $128.01 $131.91 $131.91 294,888
2021-09-10 $134.60 $141.00 $134.40 $138.70 $138.70 316,172
2021-09-09 $134.63 $135.92 $133.33 $134.53 $134.53 205,924
2021-09-08 $134.23 $136.83 $130.85 $135.34 $135.34 215,000
2021-09-07 $136.03 $138.90 $133.62 $134.03 $134.03 133,141
2021-09-03 $135.76 $136.37 $134.25 $136.03 $136.03 263,551
2021-09-02 $134.50 $136.55 $133.51 $135.60 $135.60 220,405
2021-09-01 $134.83 $136.18 $133.37 $135.83 $135.83 145,757
2021-08-31 $135.77 $136.08 $133.70 $133.90 $133.90 89,820
2021-08-30 $133.03 $136.46 $131.72 $134.47 $134.47 115,996
2021-08-27 $137.00 $137.59 $131.42 $134.02 $134.02 270,393
2021-08-26 $136.44 $137.30 $135.24 $136.96 $136.96 176,748
2021-08-25 $137.00 $137.00 $133.56 $136.51 $136.51 73,276
2021-08-24 $140.82 $140.82 $135.91 $135.97 $135.97 97,842
2021-08-23 $138.04 $139.86 $136.88 $138.98 $138.98 107,855
2021-08-20 $138.01 $139.49 $135.60 $137.42 $137.42 163,177
2021-08-19 $140.53 $143.50 $138.23 $138.89 $138.89 225,771
2021-08-18 $138.51 $141.93 $138.03 $141.15 $141.15 134,572
2021-08-17 $138.96 $139.93 $137.01 $138.93 $138.93 120,110
2021-08-16 $139.16 $139.85 $136.32 $139.39 $139.39 146,634
2021-08-13 $136.77 $139.38 $136.24 $138.31 $138.31 121,274
2021-08-12 $129.84 $136.50 $129.05 $136.00 $136.00 193,706
2021-08-11 $128.46 $130.36 $128.31 $129.17 $129.17 262,450
2021-08-10 $128.26 $130.97 $128.26 $128.37 $128.37 79,717
2021-08-09 $128.87 $129.98 $127.50 $128.33 $128.33 75,324
2021-08-06 $129.31 $129.78 $126.10 $129.22 $129.22 61,788
2021-08-05 $131.40 $131.76 $127.30 $129.25 $129.25 130,627
2021-08-04 $124.43 $131.60 $124.43 $130.68 $130.68 133,135
2021-08-03 $127.27 $128.12 $123.35 $124.84 $124.84 157,958
2021-08-02 $129.40 $130.89 $126.15 $126.38 $126.38 146,002
2021-07-30 $127.95 $129.66 $127.88 $128.62 $128.62 139,581
2021-07-29 $126.17 $129.97 $126.00 $128.48 $128.48 64,511
2021-07-28 $121.13 $125.89 $119.05 $125.50 $125.50 289,518
2021-07-27 $120.36 $121.24 $118.20 $120.75 $120.75 114,271
2021-07-26 $122.80 $122.90 $120.13 $121.37 $121.37 114,830
2021-07-23 $121.41 $123.91 $120.39 $122.80 $122.80 77,317
2021-07-22 $122.16 $124.00 $121.18 $122.03 $122.03 101,425
2021-07-21 $124.30 $125.60 $119.67 $122.16 $122.16 275,839
2021-07-20 $123.29 $125.45 $122.95 $124.80 $124.80 245,415
2021-07-19 $120.71 $125.87 $119.16 $123.11 $123.11 213,277
2021-07-16 $121.10 $123.78 $119.71 $121.41 $121.41 294,591
2021-07-15 $118.65 $120.77 $118.00 $120.46 $120.46 126,029
2021-07-14 $120.71 $121.05 $118.20 $118.65 $118.65 146,748
2021-07-13 $118.89 $119.80 $117.60 $118.97 $118.97 62,159
2021-07-12 $118.90 $120.05 $117.87 $118.56 $118.56 40,881
2021-07-09 $119.22 $119.80 $116.84 $118.63 $118.63 93,773
2021-07-08 $117.62 $119.46 $115.01 $118.98 $118.98 103,257
2021-07-07 $120.27 $120.27 $117.30 $118.60 $118.60 140,474
2021-07-06 $117.94 $120.17 $117.22 $119.60 $119.60 214,023
2021-07-02 $117.01 $117.94 $115.99 $117.23 $117.23 104,831
2021-07-01 $113.38 $118.37 $113.38 $116.78 $116.78 83,117
2021-06-30 $115.53 $116.94 $112.62 $113.38 $113.38 211,406
2021-06-29 $113.68 $117.34 $113.09 $115.97 $115.97 148,660
2021-06-28 $115.00 $115.78 $112.49 $114.06 $114.06 117,303
2021-06-25 $116.14 $116.14 $114.00 $114.48 $114.48 98,633
2021-06-24 $117.69 $117.97 $115.75 $116.00 $116.00 69,487
2021-06-23 $116.64 $117.96 $115.11 $116.79 $116.79 94,347
2021-06-22 $115.44 $116.33 $114.01 $115.99 $115.99 106,100
2021-06-21 $112.46 $115.95 $112.16 $115.43 $115.43 66,094
2021-06-18 $114.72 $114.72 $112.01 $112.99 $112.99 87,811
2021-06-17 $112.42 $114.73 $112.42 $114.38 $114.38 95,561
2021-06-16 $111.49 $112.82 $110.65 $112.41 $112.41 123,215
2021-06-15 $110.00 $111.45 $109.58 $111.45 $111.45 102,899
2021-06-14 $109.19 $112.53 $108.00 $110.34 $110.34 280,654
2021-06-11 $104.70 $108.01 $104.45 $107.90 $107.90 196,752
2021-06-10 $104.43 $104.97 $103.61 $104.97 $104.97 72,315
2021-06-09 $102.54 $104.50 $101.92 $104.06 $104.06 94,306
2021-06-08 $104.50 $104.90 $101.76 $102.17 $102.17 71,123
2021-06-07 $104.40 $104.92 $103.31 $104.16 $104.16 71,918
2021-06-04 $103.99 $104.88 $103.12 $103.80 $103.80 116,853
2021-06-03 $104.00 $104.73 $102.39 $103.35 $103.35 85,359
2021-06-02 $104.04 $104.04 $102.94 $103.73 $103.73 92,291
2021-06-01 $103.00 $104.59 $101.15 $103.63 $103.63 105,344
2021-05-28 $103.76 $104.43 $102.35 $102.58 $102.58 118,109
2021-05-27 $104.30 $105.45 $103.25 $103.43 $103.43 173,747
2021-05-26 $103.99 $105.04 $102.51 $104.33 $104.33 236,147
2021-05-25 $98.49 $104.00 $97.01 $101.52 $101.52 470,231
2021-05-24 $98.00 $98.77 $95.94 $97.68 $97.68 181,235
2021-05-21 $99.00 $99.00 $94.01 $97.38 $97.38 195,698
2021-05-20 $94.00 $101.05 $92.61 $98.25 $98.25 464,389
2021-05-19 $90.00 $94.91 $88.12 $92.58 $92.58 646,385
2021-05-18 $90.16 $92.06 $89.78 $90.99 $90.99 128,366
2021-05-17 $93.42 $93.42 $89.75 $90.00 $90.00 95,910
2021-05-14 $94.07 $94.37 $91.81 $92.89 $92.89 155,537
2021-05-13 $91.52 $94.95 $91.31 $93.16 $93.16 370,334
2021-05-12 $89.87 $92.10 $89.09 $91.56 $91.56 251,202
2021-05-11 $88.33 $90.55 $86.57 $90.05 $90.05 249,639
2021-05-10 $90.50 $90.75 $88.64 $89.75 $89.75 181,639
2021-05-07 $90.00 $90.85 $89.24 $90.23 $90.23 177,426
2021-05-06 $89.73 $90.23 $88.58 $90.22 $90.22 316,692
2021-05-05 $91.06 $91.06 $89.25 $90.11 $90.11 68,900
2021-05-04 $91.04 $91.04 $88.93 $89.67 $89.67 163,829
2021-05-03 $91.56 $91.71 $89.32 $90.22 $90.22 108,874
2021-04-30 $91.69 $92.88 $89.67 $90.54 $90.54 164,456
2021-04-29 $91.46 $92.48 $90.00 $92.17 $92.17 186,621
2021-04-28 $89.89 $91.45 $89.57 $91.36 $91.36 165,870
2021-04-27 $90.30 $90.67 $89.22 $90.66 $90.66 62,905
2021-04-26 $88.00 $90.20 $87.72 $90.20 $90.20 99,686
2021-04-23 $87.00 $88.03 $86.21 $87.72 $87.72 96,355
2021-04-22 $83.02 $86.95 $82.77 $86.95 $86.95 334,986
2021-04-21 $82.26 $84.12 $81.83 $83.50 $83.50 278,190
2021-04-20 $81.08 $82.92 $80.02 $82.29 $82.29 227,877
2021-04-19 $82.53 $82.60 $79.21 $80.76 $80.76 140,088
2021-04-16 $84.15 $84.15 $82.44 $82.85 $82.85 31,555
2021-04-15 $83.05 $84.29 $82.87 $83.50 $83.50 79,216
2021-04-14 $83.43 $83.53 $81.38 $82.46 $82.46 96,563
2021-04-13 $82.38 $83.67 $81.75 $83.12 $83.12 86,569
2021-04-12 $83.29 $83.36 $81.10 $81.90 $81.90 82,355
2021-04-09 $81.78 $83.26 $80.10 $83.25 $83.25 118,147
2021-04-08 $81.79 $84.31 $81.51 $81.94 $81.94 260,821
2021-04-07 $81.72 $81.88 $79.38 $80.98 $80.98 261,421
2021-04-06 $82.75 $83.66 $80.57 $81.41 $81.41 166,633
2021-04-05 $85.09 $85.09 $81.90 $83.01 $83.01 170,168
2021-04-01 $85.83 $85.94 $83.74 $84.34 $84.34 102,364
2021-03-31 $85.68 $86.33 $84.01 $84.69 $84.69 80,864
2021-03-30 $82.21 $85.71 $81.73 $85.42 $85.42 97,876
2021-03-29 $84.80 $85.91 $82.09 $82.96 $82.96 65,560
2021-03-26 $83.39 $85.18 $82.58 $85.11 $85.11 127,967
2021-03-25 $82.99 $85.00 $81.01 $82.77 $82.77 254,609
2021-03-24 $85.86 $85.86 $82.32 $83.58 $83.58 126,114
2021-03-23 $86.31 $86.81 $85.49 $85.81 $85.81 114,861
2021-03-22 $85.92 $87.64 $85.28 $86.48 $86.48 50,928
2021-03-19 $86.86 $87.01 $85.91 $86.41 $86.41 64,574
2021-03-18 $86.48 $88.50 $84.54 $86.56 $86.56 115,030
2021-03-17 $89.01 $89.01 $86.34 $87.57 $87.57 67,204
2021-03-16 $88.55 $90.10 $87.92 $88.52 $88.52 108,496
2021-03-15 $86.48 $87.90 $85.46 $87.90 $87.90 66,039
2021-03-12 $89.00 $89.87 $85.33 $85.83 $85.83 187,887
2021-03-11 $88.00 $89.89 $87.78 $89.75 $89.75 65,866
2021-03-10 $88.70 $89.59 $86.56 $86.91 $86.91 160,677
2021-03-09 $81.74 $89.80 $81.74 $88.05 $88.05 201,081
2021-03-08 $85.88 $86.70 $80.22 $80.65 $80.65 219,701
2021-03-05 $86.45 $87.18 $83.24 $86.74 $86.74 141,565
2021-03-04 $88.74 $89.81 $85.33 $86.45 $86.45 129,018
2021-03-03 $89.60 $90.13 $87.58 $89.14 $89.14 133,571
2021-03-02 $90.10 $90.13 $88.90 $89.87 $89.87 103,801
2021-03-01 $88.95 $91.00 $88.54 $89.95 $89.95 243,861
2021-02-26 $85.10 $88.64 $84.90 $88.45 $88.45 311,329
2021-02-25 $86.16 $87.08 $84.34 $85.52 $85.52 517,399
2021-02-24 $85.11 $87.20 $84.21 $87.02 $87.02 142,191
2021-02-23 $82.66 $85.93 $81.31 $85.17 $85.17 142,305
2021-02-22 $87.09 $87.09 $84.50 $84.98 $84.98 175,150
2021-02-19 $86.48 $88.62 $86.06 $87.24 $87.24 170,163
2021-02-18 $83.57 $86.73 $82.42 $86.07 $86.07 162,552
2021-02-17 $83.66 $85.94 $79.02 $83.41 $83.41 147,040
2021-02-16 $86.45 $88.06 $83.67 $83.95 $83.95 255,329
2021-02-12 $86.11 $86.36 $84.94 $85.90 $85.90 83,243
2021-02-11 $82.68 $86.25 $82.60 $85.74 $85.74 177,409
2021-02-10 $86.01 $86.21 $81.96 $82.50 $82.50 167,128
2021-02-09 $86.08 $87.45 $85.42 $85.75 $85.75 124,127
2021-02-08 $86.39 $87.64 $85.85 $86.22 $86.22 124,573
2021-02-05 $85.30 $86.67 $84.40 $86.07 $86.07 360,267
2021-02-04 $83.28 $84.92 $82.60 $84.92 $84.92 224,131
2021-02-03 $83.56 $83.56 $81.51 $83.10 $83.10 113,722
2021-02-02 $82.18 $83.61 $80.54 $83.33 $83.33 242,117
2021-02-01 $79.26 $82.17 $79.26 $81.86 $81.86 205,190
2021-01-29 $78.99 $79.85 $77.05 $79.06 $79.06 90,049
2021-01-28 $78.50 $79.85 $77.50 $79.58 $79.58 85,284
2021-01-27 $77.57 $78.22 $74.53 $78.17 $78.17 127,961
2021-01-26 $79.55 $79.55 $76.96 $77.78 $77.78 54,309
2021-01-25 $80.58 $80.70 $77.82 $78.87 $78.87 115,978
2021-01-22 $79.95 $80.54 $78.83 $79.98 $79.98 57,159
2021-01-21 $80.45 $80.86 $79.54 $80.18 $80.18 113,353
2021-01-20 $80.34 $80.45 $78.93 $80.22 $80.22 113,955
2021-01-19 $79.53 $79.81 $78.32 $79.25 $79.25 81,534
2021-01-15 $78.05 $79.59 $77.09 $78.41 $78.41 87,649
2021-01-14 $79.00 $79.00 $76.54 $78.42 $78.42 95,718
2021-01-13 $78.73 $79.71 $78.00 $78.34 $78.34 103,890
2021-01-12 $79.65 $79.95 $77.69 $77.79 $77.79 78,578
2021-01-11 $79.85 $80.78 $78.16 $79.63 $79.63 100,499
2021-01-08 $79.95 $80.95 $79.11 $79.86 $79.86 95,505
2021-01-07 $77.32 $79.35 $76.65 $79.35 $79.35 113,533
2021-01-06 $75.35 $77.95 $74.86 $77.07 $77.07 141,106
2021-01-05 $73.35 $76.16 $72.15 $75.73 $75.73 235,419
2021-01-04 $76.98 $77.57 $73.19 $73.82 $73.82 80,444
2020-12-31 $76.11 $77.44 $75.57 $76.75 $76.75 97,575
2020-12-30 $75.00 $77.49 $74.86 $76.44 $76.44 108,423
2020-12-29 $77.50 $77.67 $74.83 $74.88 $74.88 111,573
2020-12-28 $77.84 $77.95 $77.24 $77.82 $77.82 120,518
2020-12-24 $76.20 $77.89 $76.17 $77.31 $77.31 34,531
2020-12-23 $77.30 $77.83 $75.65 $77.10 $77.10 129,277
2020-12-22 $75.00 $77.45 $74.13 $77.18 $77.18 199,276
2020-12-21 $74.52 $75.00 $72.96 $74.80 $74.80 136,024
2020-12-18 $74.17 $75.48 $73.49 $75.30 $75.30 111,360
2020-12-17 $73.56 $75.50 $73.33 $73.70 $73.70 171,012
2020-12-16 $72.50 $73.37 $70.73 $73.15 $73.15 161,948
2020-12-15 $72.48 $73.98 $71.53 $72.44 $72.44 255,706
2020-12-14 $70.84 $73.02 $70.70 $71.84 $71.84 236,459
2020-12-11 $69.54 $71.03 $68.54 $70.65 $70.65 355,667
2020-12-10 $67.99 $69.93 $67.00 $69.61 $69.61 198,710
2020-12-09 $68.53 $68.92 $67.06 $68.82 $68.82 272,444
2020-12-08 $67.48 $68.70 $67.21 $68.14 $68.14 135,072
2020-12-07 $67.50 $68.89 $67.14 $68.01 $68.01 125,321
2020-12-04 $66.50 $68.19 $65.64 $67.63 $67.63 254,952
2020-12-03 $66.20 $67.24 $65.58 $66.79 $66.79 332,094
2020-12-02 $62.93 $66.34 $62.62 $66.20 $66.20 209,274
2020-12-01 $63.20 $63.82 $61.29 $63.11 $63.11 264,475
2020-11-30 $62.75 $63.21 $61.43 $62.79 $62.79 115,150
2020-11-27 $63.00 $63.00 $61.36 $62.91 $62.91 80,162
2020-11-25 $61.97 $64.21 $60.96 $62.51 $62.51 273,770
2020-11-24 $62.04 $62.04 $60.01 $61.57 $61.57 247,640
2020-11-23 $64.45 $64.45 $61.51 $61.74 $61.74 149,721
2020-11-20 $64.49 $65.17 $63.24 $63.76 $63.76 190,725
2020-11-19 $63.18 $64.82 $62.14 $63.97 $63.97 200,572
2020-11-18 $65.19 $66.09 $62.40 $62.98 $62.98 181,399
2020-11-17 $61.78 $65.50 $61.40 $65.22 $65.22 604,550
2020-11-16 $65.52 $66.10 $61.95 $63.28 $63.28 252,812
2020-11-13 $67.60 $67.94 $65.01 $65.79 $65.79 110,573
2020-11-12 $68.12 $70.00 $66.18 $66.69 $66.69 185,901
2020-11-11 $66.05 $68.77 $66.05 $68.52 $68.52 210,053
2020-11-10 $67.25 $67.69 $65.08 $65.44 $65.44 176,610
2020-11-09 $70.00 $70.00 $66.27 $66.79 $66.79 198,561
2020-11-06 $68.86 $69.07 $67.86 $68.53 $68.53 182,910
2020-11-05 $66.96 $69.40 $66.96 $68.42 $68.42 222,209
2020-11-04 $64.00 $66.51 $63.44 $65.65 $65.65 840,005
2020-11-03 $63.69 $64.14 $62.49 $63.17 $63.17 244,103
2020-11-02 $64.10 $64.72 $62.26 $62.76 $62.76 108,931
2020-10-30 $64.02 $65.82 $63.14 $63.90 $63.90 96,304
2020-10-29 $65.09 $65.53 $63.59 $64.50 $64.50 58,429
2020-10-28 $66.80 $66.80 $63.54 $64.97 $64.97 185,718
2020-10-27 $66.96 $69.80 $66.35 $67.55 $67.55 204,776
2020-10-26 $66.81 $67.40 $66.00 $67.38 $67.38 179,484
2020-10-23 $66.68 $67.95 $66.54 $67.49 $67.49 206,796
2020-10-22 $66.82 $67.56 $65.35 $66.95 $66.95 129,882
2020-10-21 $66.55 $67.18 $64.73 $66.60 $66.60 156,341
2020-10-20 $65.08 $66.73 $64.76 $66.07 $66.07 111,718
2020-10-19 $65.00 $66.35 $64.42 $64.48 $64.48 40,554
2020-10-16 $65.24 $66.11 $65.01 $65.04 $65.04 53,062
2020-10-15 $65.13 $65.40 $64.00 $64.99 $64.99 39,943
2020-10-14 $66.02 $66.76 $65.10 $66.17 $66.17 55,458
2020-10-13 $66.54 $66.90 $65.79 $66.26 $66.26 65,227
2020-10-12 $65.25 $66.94 $64.71 $66.54 $66.54 123,223
2020-10-09 $64.93 $65.84 $64.91 $65.22 $65.22 40,436
2020-10-08 $66.00 $66.30 $64.33 $64.76 $64.76 66,001
2020-10-07 $66.17 $66.49 $64.83 $65.67 $65.67 186,396
2020-10-06 $66.74 $67.69 $64.84 $65.98 $65.98 178,296
2020-10-05 $65.34 $66.30 $64.84 $66.00 $66.00 127,799
2020-10-02 $63.75 $65.30 $63.14 $64.78 $64.78 211,389
2020-10-01 $63.43 $64.91 $63.43 $64.52 $64.52 176,063
2020-09-30 $61.07 $63.61 $61.07 $63.15 $63.15 226,311
2020-09-29 $60.41 $61.07 $60.03 $60.96 $60.96 233,939
2020-09-28 $60.10 $60.68 $59.00 $60.32 $60.32 249,396
2020-09-25 $58.50 $60.13 $58.42 $59.70 $59.70 119,859
2020-09-24 $58.70 $59.15 $57.78 $58.61 $58.61 88,061
2020-09-23 $59.98 $60.10 $58.90 $59.27 $59.27 214,768
2020-09-22 $57.87 $59.83 $57.34 $59.81 $59.81 193,128
2020-09-21 $58.00 $58.52 $57.21 $57.86 $57.86 171,300
2020-09-18 $58.98 $59.61 $58.03 $59.52 $59.52 184,338
2020-09-17 $56.21 $58.65 $55.99 $58.65 $58.65 366,496
2020-09-16 $59.55 $59.55 $56.05 $57.18 $57.18 289,196
2020-09-15 $55.98 $58.64 $53.75 $56.75 $56.75 345,332
2020-09-14 $53.83 $56.00 $53.83 $55.18 $55.18 207,348
2020-09-11 $54.99 $54.99 $52.60 $53.03 $53.03 106,668
2020-09-10 $53.28 $55.23 $53.13 $54.48 $54.48 238,904
2020-09-09 $51.54 $53.50 $51.40 $52.68 $52.68 79,466
2020-09-08 $50.78 $51.25 $49.66 $50.65 $50.65 71,543
2020-09-04 $53.03 $53.45 $48.96 $51.86 $51.86 264,894
2020-09-03 $56.08 $56.10 $52.83 $52.88 $52.88 110,169
2020-09-02 $56.05 $56.05 $55.65 $56.04 $56.04 233,425
2020-09-01 $54.82 $56.04 $54.66 $55.89 $55.89 73,888
2020-08-31 $55.79 $55.79 $54.12 $54.49 $54.49 131,929
2020-08-28 $56.00 $56.68 $55.58 $55.76 $55.76 250,299
2020-08-27 $55.62 $55.74 $54.28 $55.56 $55.56 84,541
2020-08-26 $56.00 $56.05 $55.23 $55.77 $55.77 168,429
2020-08-25 $55.01 $56.00 $54.92 $55.99 $55.99 215,968
2020-08-24 $54.99 $55.72 $54.60 $54.93 $54.93 76,325
2020-08-21 $55.18 $55.18 $53.53 $54.03 $54.03 88,704
2020-08-20 $54.43 $55.21 $53.79 $54.90 $54.90 140,513
2020-08-19 $54.58 $55.69 $54.39 $54.42 $54.42 56,313
2020-08-18 $56.00 $56.00 $54.68 $54.77 $54.77 56,766
2020-08-17 $55.10 $56.00 $54.86 $55.66 $55.66 237,654
2020-08-14 $53.93 $55.05 $53.56 $54.53 $54.53 153,228
2020-08-13 $51.07 $53.89 $51.07 $53.55 $53.55 134,307
2020-08-12 $50.11 $51.89 $50.11 $51.00 $51.00 179,546
2020-08-11 $52.79 $52.86 $49.63 $50.00 $50.00 194,290
2020-08-10 $53.52 $54.16 $52.31 $52.79 $52.79 126,381
2020-08-07 $53.79 $54.10 $52.41 $53.28 $53.28 158,923
2020-08-06 $53.50 $54.39 $53.50 $53.95 $53.95 78,701
2020-08-05 $53.08 $54.06 $53.08 $53.24 $53.24 98,587
2020-08-04 $52.34 $52.99 $51.34 $52.92 $52.92 244,822
2020-08-03 $51.92 $52.90 $51.12 $52.13 $52.13 88,914
2020-07-31 $51.31 $51.92 $48.21 $51.65 $51.65 215,417
2020-07-30 $51.07 $52.15 $50.76 $51.09 $51.09 97,880
2020-07-29 $51.85 $52.10 $51.25 $51.50 $51.50 195,662
2020-07-28 $52.60 $52.69 $50.77 $51.61 $51.61 169,147
2020-07-27 $52.05 $52.99 $52.01 $52.53 $52.53 81,487
2020-07-24 $52.08 $52.71 $51.08 $52.28 $52.28 97,302
2020-07-23 $53.15 $54.91 $52.09 $52.46 $52.46 47,072
2020-07-22 $54.48 $54.68 $53.07 $53.29 $53.29 32,452
2020-07-21 $54.63 $55.32 $54.22 $54.39 $54.39 44,328
2020-07-20 $54.06 $55.88 $54.05 $54.55 $54.55 142,270
2020-07-17 $52.67 $54.06 $52.45 $54.05 $54.05 131,100
2020-07-16 $50.58 $52.60 $50.58 $52.30 $52.30 123,000
2020-07-15 $51.96 $52.19 $50.61 $51.23 $51.23 125,500
2020-07-14 $51.51 $52.20 $50.26 $51.46 $51.46 141,300
2020-07-13 $53.10 $53.59 $51.87 $52.10 $52.10 309,000
2020-07-10 $52.36 $53.06 $52.11 $52.59 $52.59 74,000
2020-07-09 $52.09 $52.35 $51.28 $52.32 $52.32 144,800
2020-07-08 $50.01 $52.73 $50.01 $51.99 $51.99 97,800
2020-07-07 $49.98 $51.11 $49.71 $49.90 $49.90 146,100
2020-07-06 $50.11 $50.17 $49.60 $49.97 $49.97 95,800
2020-07-02 $47.52 $50.23 $47.41 $49.30 $49.30 192,600
2020-07-01 $48.30 $48.81 $47.20 $47.40 $47.40 90,100
2020-06-30 $48.25 $49.10 $47.55 $48.30 $48.30 141,300
2020-06-29 $50.60 $50.69 $43.52 $48.41 $48.41 505,600
2020-06-26 $49.56 $52.06 $49.38 $50.58 $50.58 331,568
2020-06-25 $49.25 $49.59 $48.25 $49.37 $49.37 45,247
2020-06-24 $49.59 $49.74 $48.26 $48.89 $48.89 105,671
2020-06-23 $50.10 $50.23 $49.00 $49.94 $49.94 264,165
2020-06-22 $48.84 $49.19 $47.31 $49.18 $49.18 183,812
2020-06-19 $49.21 $49.30 $47.26 $47.80 $47.80 78,755
2020-06-18 $49.41 $50.06 $48.77 $49.03 $49.03 66,523
2020-06-17 $49.86 $50.31 $49.20 $49.69 $49.69 79,647
2020-06-16 $49.54 $50.08 $49.01 $49.49 $49.49 178,262
2020-06-15 $45.74 $50.00 $45.68 $48.89 $48.89 163,888
2020-06-12 $46.50 $47.29 $45.00 $46.40 $46.40 120,681
2020-06-11 $46.70 $47.11 $45.51 $45.99 $45.99 158,870
2020-06-10 $48.25 $48.30 $45.78 $48.09 $48.09 118,509
2020-06-09 $49.26 $49.26 $48.11 $48.32 $48.32 54,262
2020-06-08 $49.83 $50.13 $49.30 $49.45 $49.45 80,638
2020-06-05 $50.00 $50.01 $48.86 $49.10 $49.10 158,437
2020-06-04 $48.00 $49.70 $47.97 $49.56 $49.56 192,691
2020-06-03 $49.50 $49.75 $48.88 $49.50 $49.50 187,359
2020-06-02 $48.19 $49.41 $46.95 $49.17 $49.17 144,434
2020-06-01 $48.49 $48.98 $47.64 $47.75 $47.75 101,596
2020-05-29 $47.53 $48.24 $46.65 $48.08 $48.08 91,697
2020-05-28 $48.34 $48.40 $46.50 $47.84 $47.84 86,119
2020-05-27 $49.14 $49.26 $47.58 $48.45 $48.45 200,217
2020-05-26 $46.00 $49.00 $45.55 $48.30 $48.30 206,606
2020-05-22 $46.89 $48.00 $45.44 $45.74 $45.74 209,449
2020-05-21 $47.75 $48.99 $45.00 $46.58 $46.58 172,025
2020-05-20 $48.91 $49.15 $47.51 $47.75 $47.75 147,428
2020-05-19 $51.40 $51.94 $47.89 $47.89 $47.89 210,192
2020-05-18 $45.08 $49.10 $45.07 $47.24 $47.24 161,000
2020-05-15 $42.54 $44.84 $42.34 $44.03 $44.03 108,636
2020-05-14 $42.71 $43.42 $41.93 $43.09 $43.09 94,197
2020-05-13 $44.26 $45.50 $42.70 $43.52 $43.52 98,335
2020-05-12 $46.00 $46.50 $44.35 $44.65 $44.65 106,757
2020-05-11 $45.69 $47.35 $45.01 $46.28 $46.28 93,086
2020-05-08 $48.05 $48.05 $46.08 $47.10 $47.10 134,571
2020-05-07 $46.52 $48.07 $45.87 $47.33 $47.33 109,212
2020-05-06 $43.93 $45.84 $43.93 $45.13 $45.13 242,701
2020-05-05 $46.44 $46.44 $43.28 $43.99 $43.99 205,848
2020-05-04 $44.03 $45.78 $43.46 $45.71 $45.71 179,867
2020-05-01 $43.77 $44.73 $43.32 $44.11 $44.11 121,018
2020-04-30 $41.89 $44.91 $40.93 $43.77 $43.77 218,485
2020-04-29 $40.30 $42.43 $39.01 $41.50 $41.50 292,578
2020-04-28 $40.80 $41.00 $39.05 $39.72 $39.72 92,582
2020-04-27 $39.83 $40.94 $39.13 $40.16 $40.16 91,421
2020-04-24 $40.00 $41.77 $38.92 $40.11 $40.11 107,771
2020-04-23 $39.61 $41.34 $39.31 $40.10 $40.10 71,697
2020-04-22 $39.51 $40.72 $39.00 $39.58 $39.58 137,763
2020-04-21 $41.81 $41.93 $38.00 $39.26 $39.26 94,244
2020-04-20 $39.98 $41.85 $39.36 $41.35 $41.35 112,255
2020-04-17 $39.48 $40.00 $38.75 $39.84 $39.84 140,094
2020-04-16 $39.36 $39.70 $37.08 $38.84 $38.84 165,235
2020-04-15 $39.50 $39.80 $38.00 $38.74 $38.74 251,081
2020-04-14 $38.76 $40.00 $38.20 $40.00 $40.00 110,645
2020-04-13 $38.00 $39.38 $36.33 $37.55 $37.55 146,095
2020-04-09 $40.00 $42.21 $37.13 $37.52 $37.52 226,638
2020-04-08 $38.00 $41.47 $37.40 $40.23 $40.23 160,681
2020-04-07 $36.04 $39.39 $35.78 $38.55 $38.55 125,255
2020-04-06 $34.10 $36.09 $33.95 $36.04 $36.04 105,776
2020-04-03 $34.40 $34.77 $33.05 $33.75 $33.75 165,280
2020-04-02 $33.48 $35.05 $33.20 $34.65 $34.65 113,517
2020-04-01 $34.15 $34.51 $33.03 $33.73 $33.73 127,887
2020-03-31 $34.34 $36.40 $33.17 $35.16 $35.16 216,624
2020-03-30 $35.31 $36.17 $34.00 $34.74 $34.74 194,816
2020-03-27 $37.00 $37.67 $33.70 $34.83 $34.83 147,216
2020-03-26 $33.59 $38.00 $33.59 $36.90 $36.90 162,121
2020-03-25 $33.95 $34.31 $32.54 $33.43 $33.43 165,750
2020-03-24 $29.74 $33.53 $29.74 $33.16 $33.16 332,400
2020-03-23 $29.75 $30.00 $27.21 $29.58 $29.58 149,522
2020-03-20 $31.63 $31.99 $28.96 $29.67 $29.67 266,536
2020-03-19 $30.28 $31.11 $30.03 $30.77 $30.77 367,361
2020-03-18 $33.50 $34.00 $29.00 $30.23 $30.23 143,379
2020-03-17 $32.94 $35.24 $32.00 $35.00 $35.00 390,656
2020-03-16 $35.00 $36.99 $27.81 $32.96 $32.96 1,067,084
2020-03-13 $41.29 $42.00 $38.02 $40.25 $40.25 331,795
2020-03-12 $40.91 $41.46 $38.53 $40.21 $40.21 296,714
2020-03-11 $43.94 $44.74 $43.26 $43.43 $43.43 424,345
2020-03-10 $45.99 $46.50 $43.77 $44.11 $44.11 349,137
2020-03-09 $48.47 $48.47 $44.85 $45.64 $45.64 697,841
2020-03-06 $52.71 $52.96 $49.47 $50.43 $50.43 233,876
2020-03-05 $52.50 $53.56 $52.08 $52.97 $52.97 144,018
2020-03-04 $54.57 $54.57 $51.66 $53.04 $53.04 235,751
2020-03-03 $52.93 $54.15 $52.14 $53.68 $53.68 219,558
2020-03-02 $53.79 $53.79 $52.07 $53.03 $53.03 185,744
2020-02-28 $53.50 $54.45 $51.02 $53.05 $53.05 264,612
2020-02-27 $53.85 $56.76 $53.09 $55.12 $55.12 185,335
2020-02-26 $50.24 $54.69 $50.22 $53.81 $53.81 210,268
2020-02-25 $52.10 $52.75 $49.96 $50.07 $50.07 130,328
2020-02-24 $54.00 $54.00 $50.38 $52.00 $52.00 185,037
2020-02-21 $55.23 $55.71 $54.49 $55.50 $55.50 245,407
2020-02-20 $55.23 $55.75 $54.41 $55.43 $55.43 146,474
2020-02-19 $53.66 $55.41 $53.10 $55.23 $55.23 166,875
2020-02-18 $53.29 $53.71 $52.02 $53.39 $53.39 190,446
2020-02-14 $54.85 $54.85 $53.14 $53.32 $53.32 251,994
2020-02-13 $50.06 $55.50 $48.41 $54.98 $54.98 520,128
2020-02-12 $48.00 $48.82 $46.27 $48.31 $48.31 142,240
2020-02-11 $48.73 $48.74 $47.32 $47.80 $47.80 46,530
2020-02-10 $47.69 $49.48 $47.23 $48.26 $48.26 136,704
2020-02-07 $47.11 $48.30 $46.80 $47.76 $47.76 49,279
2020-02-06 $47.92 $48.62 $47.01 $47.36 $47.36 58,682
2020-02-05 $47.37 $49.25 $47.10 $47.71 $47.71 182,422
2020-02-04 $46.59 $47.98 $46.16 $47.07 $47.07 106,943
2020-02-03 $46.13 $46.74 $45.55 $45.80 $45.80 99,057
2020-01-31 $46.90 $47.20 $46.00 $46.17 $46.17 82,097
2020-01-30 $46.43 $47.07 $45.24 $47.00 $47.00 79,172
2020-01-29 $47.06 $47.59 $45.65 $46.43 $46.43 60,277
2020-01-28 $47.01 $47.20 $46.02 $46.91 $46.91 87,436
2020-01-27 $46.49 $47.80 $46.11 $46.63 $46.63 48,096
2020-01-24 $46.21 $47.09 $46.11 $47.02 $47.02 75,467
2020-01-23 $46.22 $46.38 $45.99 $46.00 $46.00 59,801
2020-01-22 $46.09 $46.45 $45.02 $46.05 $46.05 56,310
2020-01-21 $45.80 $46.66 $45.23 $45.63 $45.63 94,868
2020-01-17 $45.94 $46.12 $44.68 $45.82 $45.82 145,314
2020-01-16 $46.57 $46.75 $45.61 $46.12 $46.12 70,759
2020-01-15 $44.80 $46.87 $44.35 $46.36 $46.36 154,875
2020-01-14 $45.20 $45.75 $44.26 $44.80 $44.80 78,460
2020-01-13 $45.59 $46.00 $42.11 $45.25 $45.25 228,889
2020-01-10 $46.66 $46.66 $45.34 $45.93 $45.93 73,324
2020-01-09 $46.48 $46.90 $45.64 $46.66 $46.66 198,638
2020-01-08 $46.39 $46.82 $46.18 $46.48 $46.48 102,600
2020-01-07 $47.27 $47.27 $46.00 $46.39 $46.39 124,441
2020-01-06 $47.34 $47.98 $46.71 $47.27 $47.27 88,109
2020-01-03 $46.96 $47.81 $46.50 $47.41 $47.41 75,616
2020-01-02 $46.80 $48.00 $46.51 $47.39 $47.39 114,954
2019-12-31 $47.07 $47.40 $46.18 $46.60 $46.60 64,363
2019-12-30 $48.29 $48.29 $46.17 $47.00 $47.00 94,102
2019-12-27 $48.87 $49.46 $48.04 $48.67 $48.67 55,545
2019-12-26 $48.00 $49.75 $47.89 $48.87 $48.87 133,556
2019-12-24 $48.51 $48.80 $48.01 $48.67 $48.67 41,466
2019-12-23 $48.24 $48.99 $47.97 $48.30 $48.30 68,791
2019-12-20 $47.56 $48.75 $47.30 $48.20 $48.20 98,523
2019-12-19 $46.74 $47.97 $45.90 $46.91 $46.91 96,853
2019-12-18 $45.98 $46.96 $45.80 $46.60 $46.60 56,665
2019-12-17 $46.39 $46.68 $45.04 $46.15 $46.15 51,535
2019-12-16 $46.78 $46.97 $46.00 $46.39 $46.39 59,303
2019-12-13 $46.50 $46.97 $46.00 $46.58 $46.58 49,056
2019-12-12 $47.00 $47.00 $45.72 $46.50 $46.50 54,304
2019-12-11 $46.61 $46.90 $45.00 $46.63 $46.63 62,966
2019-12-10 $46.62 $47.45 $46.02 $46.49 $46.49 63,036
2019-12-09 $46.58 $47.84 $45.77 $46.62 $46.62 98,471
2019-12-06 $45.90 $47.46 $45.37 $46.94 $46.94 105,878
2019-12-05 $46.10 $47.25 $44.71 $46.00 $46.00 132,039
2019-12-04 $46.80 $47.51 $45.25 $46.09 $46.09 100,438
2019-12-03 $45.48 $46.66 $44.14 $46.21 $46.21 119,831
2019-12-02 $47.65 $47.90 $45.40 $45.88 $45.88 90,351
2019-11-29 $47.03 $48.00 $46.39 $47.62 $47.62 90,160
2019-11-27 $46.00 $48.00 $45.88 $46.80 $46.80 173,089
2019-11-26 $45.55 $46.30 $45.17 $45.85 $45.85 139,831
2019-11-25 $46.50 $46.87 $45.38 $45.62 $45.62 88,111
2019-11-22 $45.41 $46.43 $44.15 $45.97 $45.97 167,833
2019-11-21 $44.73 $46.70 $44.73 $45.41 $45.41 186,992
2019-11-20 $44.24 $46.49 $43.91 $45.84 $45.84 134,557
2019-11-19 $44.47 $45.33 $42.72 $43.96 $43.96 99,824
2019-11-18 $44.06 $46.39 $44.01 $44.01 $44.01 259,622
2019-11-15 $44.65 $44.76 $42.76 $43.98 $43.98 157,066
2019-11-14 $42.93 $44.47 $42.29 $43.95 $43.95 109,986
2019-11-13 $41.07 $43.62 $40.96 $42.98 $42.98 132,372
2019-11-12 $40.20 $41.87 $40.08 $41.13 $41.13 119,702
2019-11-11 $39.73 $40.59 $39.11 $40.35 $40.35 153,450
2019-11-08 $39.44 $40.57 $39.44 $39.98 $39.98 56,204
2019-11-07 $38.76 $39.61 $38.51 $39.50 $39.50 57,887
2019-11-06 $39.67 $39.94 $37.96 $38.51 $38.51 116,225
2019-11-05 $40.00 $40.56 $38.89 $39.66 $39.66 137,778
2019-11-04 $39.95 $41.00 $39.84 $40.72 $40.72 137,514
2019-11-01 $42.41 $42.41 $34.61 $41.06 $41.06 424,525
2019-10-31 $43.70 $44.25 $43.00 $43.01 $43.01 69,918
2019-10-30 $43.50 $44.99 $42.49 $43.87 $43.87 209,497
2019-10-29 $40.76 $44.96 $40.76 $43.72 $43.72 221,044
2019-10-28 $40.96 $41.47 $40.79 $41.07 $41.07 54,833
2019-10-25 $40.94 $41.49 $40.65 $40.87 $40.87 42,835
2019-10-24 $40.36 $42.27 $40.09 $40.78 $40.78 50,690
2019-10-23 $41.35 $41.42 $39.80 $40.36 $40.36 243,846
2019-10-22 $41.70 $41.96 $40.75 $41.11 $41.11 79,263
2019-10-21 $39.71 $42.48 $38.85 $41.42 $41.42 347,118
2019-10-18 $40.22 $40.95 $38.97 $39.60 $39.60 106,432
2019-10-17 $39.89 $40.21 $38.86 $39.84 $39.84 49,395
2019-10-16 $39.60 $40.48 $38.90 $39.56 $39.56 101,503
2019-10-15 $38.37 $39.88 $38.27 $39.36 $39.36 68,784
2019-10-14 $37.75 $38.74 $37.75 $38.02 $38.02 80,775
2019-10-11 $37.46 $38.54 $37.10 $38.18 $38.18 109,351
2019-10-10 $37.59 $37.84 $36.75 $37.45 $37.45 69,609
2019-10-09 $37.40 $37.87 $36.75 $37.36 $37.36 71,754
2019-10-08 $37.86 $38.01 $36.86 $37.40 $37.40 47,381
2019-10-07 $37.70 $38.23 $37.49 $37.76 $37.76 36,480
2019-10-04 $37.74 $38.04 $37.32 $37.83 $37.83 46,630
2019-10-03 $36.50 $37.59 $35.94 $37.54 $37.54 85,542
2019-10-02 $37.00 $37.21 $35.01 $36.65 $36.65 179,028
2019-10-01 $38.00 $38.00 $36.08 $37.45 $37.45 142,709
2019-09-30 $37.56 $38.45 $36.56 $37.85 $37.85 132,627
2019-09-27 $39.98 $39.98 $37.09 $37.46 $37.46 163,551
2019-09-26 $39.00 $39.90 $38.19 $39.75 $39.75 126,117
2019-09-25 $39.02 $40.10 $38.05 $38.60 $38.60 157,758
2019-09-24 $39.14 $39.65 $36.08 $37.66 $37.66 141,228
2019-09-23 $41.31 $41.48 $38.65 $39.21 $39.21 93,297
2019-09-20 $40.91 $41.70 $40.10 $41.31 $41.31 111,290
2019-09-19 $40.45 $41.49 $40.18 $40.97 $40.97 71,841
2019-09-18 $40.25 $40.74 $39.70 $40.45 $40.45 66,225
2019-09-17 $39.00 $40.72 $39.00 $40.45 $40.45 47,218
2019-09-16 $38.96 $39.79 $38.15 $39.30 $39.30 55,817
2019-09-13 $38.70 $39.71 $38.62 $39.04 $39.04 55,141
2019-09-12 $37.88 $39.49 $37.33 $38.77 $38.77 89,105
2019-09-11 $36.84 $38.99 $36.39 $37.84 $37.84 140,535
2019-09-10 $36.92 $37.72 $36.06 $36.80 $36.80 73,788
2019-09-09 $36.60 $37.21 $35.50 $36.70 $36.70 94,677
2019-09-06 $37.33 $37.50 $36.60 $36.75 $36.75 42,226
2019-09-05 $37.56 $38.03 $36.95 $37.23 $37.23 25,842
2019-09-04 $36.44 $37.38 $35.96 $37.15 $37.15 34,574
2019-09-03 $37.06 $37.49 $36.22 $36.34 $36.34 48,325
2019-08-30 $37.74 $38.25 $36.79 $37.59 $37.59 22,470
2019-08-29 $37.71 $38.56 $37.12 $37.84 $37.84 37,017
2019-08-28 $37.30 $37.83 $36.65 $37.50 $37.50 52,373
2019-08-27 $38.01 $38.62 $36.64 $37.59 $37.59 74,673
2019-08-26 $37.17 $38.88 $36.54 $38.01 $38.01 74,035
2019-08-23 $36.45 $37.54 $36.32 $36.67 $36.67 61,828
2019-08-22 $36.64 $36.95 $36.31 $36.66 $36.66 26,562
2019-08-21 $35.41 $37.02 $35.41 $36.60 $36.60 58,758
2019-08-20 $35.60 $36.37 $35.00 $35.66 $35.66 21,742
2019-08-19 $36.02 $37.11 $35.03 $35.89 $35.89 54,630
2019-08-16 $34.66 $36.33 $34.44 $35.79 $35.79 62,398
2019-08-15 $34.86 $35.76 $33.81 $34.86 $34.86 26,286
2019-08-14 $36.83 $36.84 $34.48 $35.09 $35.09 42,314
2019-08-13 $36.87 $37.65 $36.76 $36.92 $36.92 17,717
2019-08-12 $37.33 $37.94 $36.90 $37.07 $37.07 70,203
2019-08-09 $39.27 $39.95 $37.44 $37.79 $37.79 45,328
2019-08-08 $37.27 $40.00 $37.27 $39.39 $39.39 77,286
2019-08-07 $36.19 $37.49 $36.14 $37.13 $37.13 76,212
2019-08-06 $35.99 $36.46 $35.52 $36.29 $36.29 86,997
2019-08-05 $36.19 $36.61 $35.11 $35.85 $35.85 82,961
2019-08-02 $37.04 $37.91 $36.50 $36.74 $36.74 89,264
2019-08-01 $36.71 $38.42 $36.55 $37.06 $37.06 80,753
2019-07-31 $37.00 $38.68 $36.43 $37.00 $37.00 91,614
2019-07-30 $38.00 $38.00 $37.18 $37.49 $37.49 80,896
2019-07-29 $38.08 $38.99 $36.74 $38.61 $38.61 37,020
2019-07-26 $38.60 $38.86 $37.70 $38.31 $38.31 71,191
2019-07-25 $38.99 $39.00 $37.82 $38.60 $38.60 72,349
2019-07-24 $38.14 $38.95 $37.50 $38.75 $38.75 35,854
2019-07-23 $38.30 $39.20 $36.17 $38.16 $38.16 92,284
2019-07-22 $39.03 $40.06 $38.05 $38.05 $38.05 51,387
2019-07-19 $39.87 $40.60 $38.72 $38.99 $38.99 28,310
2019-07-18 $38.62 $40.67 $38.45 $39.87 $39.87 150,496
2019-07-17 $40.70 $41.34 $38.12 $38.82 $38.82 146,304
2019-07-16 $40.78 $41.47 $40.01 $40.50 $40.50 38,075
2019-07-15 $41.20 $42.22 $40.28 $41.02 $41.02 47,029
2019-07-12 $40.61 $41.44 $39.98 $41.14 $41.14 39,024
2019-07-11 $41.30 $41.30 $40.07 $40.68 $40.68 36,764
2019-07-10 $40.20 $41.76 $39.21 $41.21 $41.21 48,482
2019-07-09 $40.20 $40.22 $39.61 $40.20 $40.20 43,866
2019-07-08 $40.11 $40.98 $39.54 $40.13 $40.13 189,358
2019-07-05 $40.50 $40.99 $39.77 $40.25 $40.25 52,272
2019-07-03 $41.68 $42.70 $40.48 $40.53 $40.53 47,933
2019-07-02 $42.37 $43.44 $40.85 $41.48 $41.48 110,050
2019-07-01 $41.00 $43.93 $41.00 $42.00 $42.00 192,445
2019-06-28 $40.33 $40.52 $39.01 $40.24 $40.24 51,078
2019-06-27 $38.80 $40.44 $38.02 $39.95 $39.95 152,611
2019-06-26 $38.00 $38.71 $37.46 $38.50 $38.50 62,233
2019-06-25 $37.60 $38.71 $36.48 $38.35 $38.35 65,459
2019-06-24 $37.12 $37.93 $36.43 $37.60 $37.60 62,038
2019-06-21 $37.76 $37.76 $36.29 $37.04 $37.04 112,448
2019-06-20 $37.50 $37.94 $36.26 $36.90 $36.90 105,555
2019-06-19 $36.79 $37.95 $36.34 $37.57 $37.57 94,616
2019-06-18 $37.35 $37.69 $36.34 $36.74 $36.74 27,315
2019-06-17 $36.15 $37.45 $36.10 $37.03 $37.03 57,000
2019-06-14 $37.12 $37.95 $35.55 $36.21 $36.21 146,054
2019-06-13 $37.03 $38.69 $36.58 $37.10 $37.10 83,832
2019-06-12 $37.53 $38.12 $36.80 $37.35 $37.35 109,970
2019-06-11 $39.09 $39.83 $37.32 $37.69 $37.69 58,259
2019-06-10 $39.76 $40.93 $38.13 $38.70 $38.70 126,526
2019-06-07 $37.81 $40.00 $37.81 $38.90 $38.90 205,887
2019-06-06 $38.55 $40.01 $37.24 $37.74 $37.74 67,100
2019-06-05 $36.62 $38.69 $36.51 $38.26 $38.26 69,142
2019-06-04 $38.14 $38.23 $35.77 $36.42 $36.42 118,838
2019-06-03 $37.50 $39.49 $37.19 $37.88 $37.88 169,573
2019-05-31 $36.86 $37.49 $36.46 $37.44 $37.44 36,549
2019-05-30 $36.96 $37.46 $36.13 $37.08 $37.08 62,493
2019-05-29 $36.24 $37.50 $35.24 $36.82 $36.82 41,720
2019-05-28 $35.73 $37.59 $35.50 $36.07 $36.07 171,617
2019-05-24 $36.87 $37.50 $35.29 $35.82 $35.82 257,861
2019-05-23 $36.00 $38.02 $35.56 $36.58 $36.58 224,929
2019-05-22 $36.50 $38.78 $36.10 $36.20 $36.20 402,361
2019-05-21 $34.50 $36.50 $33.79 $36.21 $36.21 202,173
2019-05-20 $32.47 $34.60 $32.25 $32.90 $32.90 103,275
2019-05-17 $32.86 $33.45 $32.31 $32.75 $32.75 67,614
2019-05-16 $33.87 $34.35 $32.76 $33.20 $33.20 102,580
2019-05-15 $33.55 $35.50 $33.50 $33.79 $33.79 186,884
2019-05-14 $32.47 $33.88 $32.46 $33.88 $33.88 30,694
2019-05-13 $32.38 $32.56 $31.95 $32.46 $32.46 49,883
2019-05-10 $32.91 $33.19 $32.34 $33.07 $33.07 18,195
2019-05-09 $31.97 $32.97 $31.11 $32.97 $32.97 32,071
2019-05-08 $31.97 $32.54 $31.73 $32.42 $32.42 82,159
2019-05-07 $32.34 $32.70 $31.22 $31.97 $31.97 148,416
2019-05-06 $33.28 $33.48 $32.00 $32.70 $32.70 136,132
2019-05-03 $33.67 $34.00 $33.00 $33.91 $33.91 28,145
2019-05-02 $33.07 $33.81 $32.15 $33.81 $33.81 85,483
2019-05-01 $33.38 $33.83 $32.58 $33.22 $33.22 97,285
2019-04-30 $34.14 $34.33 $32.63 $33.07 $33.07 75,648
2019-04-29 $31.20 $34.00 $31.18 $33.52 $33.52 451,756
2019-04-26 $32.35 $33.28 $30.18 $31.37 $31.37 202,570
2019-04-25 $32.50 $32.50 $32.00 $32.25 $32.25 142,957
2019-04-24 $33.74 $33.74 $32.08 $32.50 $32.50 151,371
2019-04-23 $34.49 $34.50 $32.68 $33.70 $33.70 319,724
2019-04-22 $29.67 $34.39 $29.27 $34.35 $34.35 550,862
2019-04-18 $29.44 $32.22 $28.51 $30.00 $30.00 2,028,158
2019-04-17 $27.19 $28.00 $26.80 $27.90 $27.90 434,159
2019-04-16 $27.20 $27.50 $26.40 $27.27 $27.27 56,352
2019-04-15 $27.72 $28.23 $27.60 $27.95 $27.95 39,464
2019-04-12 $27.14 $27.63 $27.10 $27.50 $27.50 173,994
2019-04-11 $27.75 $27.75 $27.15 $27.35 $27.35 4,281
2019-04-10 $27.51 $28.00 $27.19 $27.28 $27.28 29,771
2019-04-09 $27.40 $27.75 $27.14 $27.50 $27.50 3,944
2019-04-08 $27.50 $27.66 $26.49 $27.33 $27.33 11,036
2019-04-05 $27.03 $29.07 $27.03 $27.50 $27.50 39,303
2019-04-04 $26.25 $27.46 $26.25 $27.20 $27.20 4,523
2019-04-03 $27.03 $27.03 $25.25 $26.13 $26.13 89,944
2019-04-02 $27.40 $27.79 $26.51 $26.95 $26.95 13,463
2019-04-01 $27.50 $28.25 $27.35 $27.58 $27.58 7,204
2019-03-29 $26.81 $28.57 $26.81 $27.50 $27.50 62,609
2019-03-28 $25.49 $26.83 $25.02 $26.70 $26.70 142,429
2019-03-27 $25.73 $26.24 $25.33 $25.47 $25.47 29,821
2019-03-26 $25.95 $26.35 $25.18 $25.75 $25.75 21,492
2019-03-25 $25.17 $25.85 $25.17 $25.57 $25.57 2,879
2019-03-22 $25.64 $26.14 $25.30 $25.30 $25.30 25,919
2019-03-21 $26.41 $26.51 $25.64 $25.75 $25.75 43,745
2019-03-20 $26.33 $26.69 $25.90 $26.65 $26.65 8,901
2019-03-19 $26.91 $27.26 $26.34 $26.44 $26.44 26,083
2019-03-18 $27.03 $27.29 $26.68 $26.68 $26.68 5,679
2019-03-15 $27.08 $27.48 $26.86 $27.00 $27.00 47,869
2019-03-14 $27.00 $27.80 $25.85 $27.00 $27.00 424,808
2019-03-13 $27.18 $27.50 $26.36 $27.00 $27.00 134,787
2019-03-12 $27.63 $28.53 $27.12 $27.15 $27.15 19,991
2019-03-11 $27.70 $28.38 $27.45 $27.75 $27.75 115,803
2019-03-08 $28.00 $28.12 $27.39 $27.74 $27.74 9,944
2019-03-07 $28.20 $28.48 $28.00 $28.00 $28.00 29,087
2019-03-06 $29.29 $29.63 $27.32 $28.27 $28.27 41,338
2019-03-05 $29.55 $29.70 $29.00 $29.45 $29.45 13,391
2019-03-04 $29.88 $29.94 $29.64 $29.71 $29.71 3,015
2019-03-01 $29.72 $30.10 $29.17 $30.10 $30.10 12,354
2019-02-28 $27.50 $29.75 $27.50 $29.56 $29.56 63,202
2019-02-27 $27.00 $27.00 $26.40 $26.60 $26.60 15,072
2019-02-26 $26.36 $27.00 $25.95 $27.00 $27.00 10,627
2019-02-25 $24.40 $26.50 $24.40 $26.34 $26.34 220,725
2019-02-22 $24.70 $25.34 $24.20 $24.20 $24.20 17,847
2019-02-21 $24.59 $24.80 $24.40 $24.50 $24.50 3,593
2019-02-20 $23.88 $24.75 $23.88 $24.75 $24.75 5,178
2019-02-19 $23.57 $24.06 $23.51 $23.99 $23.99 11,452
2019-02-15 $24.48 $24.59 $23.75 $23.75 $23.75 55,319
2019-02-14 $23.58 $24.68 $23.58 $23.99 $23.99 71,513
2019-02-13 $23.79 $24.51 $23.51 $23.51 $23.51 46,535
2019-02-12 $24.16 $24.25 $23.18 $23.86 $23.86 11,836
2019-02-11 $24.00 $24.19 $23.75 $24.04 $24.04 49,608
2019-02-08 $24.09 $24.27 $24.09 $24.11 $24.11 783
2019-02-07 $24.08 $24.24 $23.65 $24.03 $24.03 5,504
2019-02-06 $24.20 $24.55 $23.80 $24.00 $24.00 26,163
2019-02-05 $24.18 $24.81 $24.18 $24.80 $24.80 2,799
2019-02-04 $23.49 $24.10 $23.30 $24.10 $24.10 29,333
2019-02-01 $23.75 $23.75 $23.12 $23.63 $23.63 8,523
2019-01-31 $23.50 $24.00 $23.27 $23.50 $23.50 19,757
2019-01-30 $22.90 $24.25 $22.50 $23.40 $23.40 14,897
2019-01-29 $23.99 $23.99 $22.90 $22.90 $22.90 13,821
2019-01-28 $23.77 $23.99 $23.25 $23.90 $23.90 4,441
2019-01-25 $24.00 $24.71 $23.64 $23.70 $23.70 38,239
2019-01-24 $23.99 $25.24 $23.52 $24.00 $24.00 24,266
2019-01-23 $23.52 $24.37 $23.48 $23.80 $23.80 13,364
2019-01-22 $23.67 $23.67 $23.00 $23.30 $23.30 15,779
2019-01-18 $23.40 $23.80 $23.25 $23.67 $23.67 24,302
2019-01-17 $23.44 $23.70 $23.26 $23.40 $23.40 19,155
2019-01-16 $23.22 $23.75 $23.00 $23.38 $23.38 27,269
2019-01-15 $23.36 $23.94 $22.93 $23.00 $23.00 13,362
2019-01-14 $23.58 $23.70 $22.95 $23.15 $23.15 16,984
2019-01-11 $24.45 $24.45 $23.12 $23.30 $23.30 59,604
2019-01-10 $24.10 $24.38 $23.01 $24.38 $24.38 22,666
2019-01-09 $24.60 $24.90 $23.80 $24.03 $24.03 40,937
2019-01-08 $24.40 $25.00 $24.05 $24.55 $24.55 11,318
2019-01-07 $23.68 $24.63 $23.68 $24.14 $24.14 68,009
2019-01-04 $22.74 $23.96 $21.42 $23.81 $23.81 23,064
2019-01-03 $24.10 $24.10 $22.32 $22.32 $22.32 30,215
2019-01-02 $23.89 $24.60 $23.36 $23.75 $23.75 10,071
2018-12-31 $23.95 $24.65 $23.95 $24.15 $24.15 3,371
2018-12-28 $23.83 $24.79 $23.30 $24.15 $24.15 13,499
2018-12-27 $22.73 $23.58 $22.50 $23.57 $23.57 38,212
2018-12-26 $23.32 $23.87 $22.85 $23.00 $23.00 24,544
2018-12-24 $22.95 $23.22 $22.70 $22.95 $22.95 3,342
2018-12-21 $24.89 $25.30 $22.83 $23.14 $23.14 40,704
2018-12-20 $26.25 $26.67 $24.75 $24.98 $24.98 24,932
2018-12-19 $27.00 $27.20 $25.75 $26.50 $26.50 29,843
2018-12-18 $24.86 $27.56 $24.54 $27.00 $27.00 137,453
2018-12-17 $24.50 $24.78 $24.20 $24.78 $24.78 25,504
2018-12-14 $23.29 $24.55 $23.11 $24.43 $24.43 21,039
2018-12-13 $23.46 $23.52 $23.09 $23.25 $23.25 8,076
2018-12-12 $23.70 $23.90 $23.00 $23.60 $23.60 47,399
2018-12-11 $23.40 $24.32 $23.25 $23.30 $23.30 29,438
2018-12-10 $23.74 $24.40 $23.03 $23.50 $23.50 53,114
2018-12-07 $23.65 $24.57 $23.25 $23.50 $23.50 54,643
2018-12-06 $24.10 $24.27 $23.00 $23.75 $23.75 65,537
2018-12-04 $24.50 $24.75 $23.75 $24.30 $24.30 146,712
2018-12-03 $25.21 $25.22 $24.40 $24.50 $24.50 9,312
2018-11-30 $24.80 $25.65 $24.40 $24.70 $24.70 55,621
2018-11-29 $27.00 $27.77 $24.40 $24.80 $24.80 24,397
2018-11-28 $24.46 $24.70 $24.35 $24.57 $24.57 2,017
2018-11-27 $24.44 $24.84 $24.32 $24.32 $24.32 1,116
2018-11-26 $25.73 $25.75 $23.95 $23.99 $23.99 15,997
2018-11-23 $25.50 $25.50 $25.50 $25.50 $25.50 208
2018-11-21 $25.10 $25.25 $24.68 $25.25 $25.25 5,978
2018-11-20 $24.91 $25.25 $24.80 $24.82 $24.82 18,935
2018-11-19 $25.00 $25.23 $24.05 $25.15 $25.15 8,125
2018-11-16 $24.60 $25.34 $24.56 $25.00 $25.00 26,718
2018-11-15 $24.17 $24.46 $23.88 $24.38 $24.38 15,958
2018-11-14 $23.49 $24.42 $23.00 $24.20 $24.20 6,611
2018-11-13 $24.00 $24.37 $22.89 $23.31 $23.31 38,270
2018-11-12 $24.00 $24.06 $24.00 $24.06 $24.06 6,648
2018-11-09 $24.09 $24.88 $23.95 $23.95 $23.95 28,682
2018-11-08 $23.99 $24.97 $23.71 $24.46 $24.46 56,829
2018-11-07 $24.40 $24.84 $23.83 $24.00 $24.00 24,269
2018-11-06 $24.00 $24.38 $24.00 $24.03 $24.03 30,794
2018-11-05 $24.05 $24.32 $24.00 $24.29 $24.29 11,841
2018-11-02 $23.49 $24.50 $23.49 $24.35 $24.35 8,107
2018-11-01 $23.07 $23.69 $23.07 $23.60 $23.60 4,566
2018-10-31 $22.99 $23.63 $22.88 $23.26 $23.26 36,366
2018-10-30 $23.00 $23.40 $22.55 $22.63 $22.63 35,470
2018-10-29 $23.32 $23.38 $22.80 $23.38 $23.38 36,116
2018-10-26 $23.60 $23.60 $21.74 $23.05 $23.05 45,162
2018-10-25 $23.25 $23.96 $22.87 $23.96 $23.96 38,754
2018-10-24 $23.20 $23.26 $22.75 $23.00 $23.00 26,223
2018-10-23 $22.51 $23.25 $22.51 $23.19 $23.19 8,244
2018-10-22 $22.83 $23.40 $22.71 $23.00 $23.00 25,132
2018-10-19 $24.03 $24.35 $23.18 $23.27 $23.27 37,638
2018-10-18 $25.20 $25.25 $24.01 $24.03 $24.03 10,985
2018-10-17 $25.00 $25.36 $24.39 $25.20 $25.20 5,545
2018-10-16 $23.66 $25.00 $23.66 $25.00 $25.00 7,292
2018-10-15 $23.87 $24.49 $23.50 $23.60 $23.60 9,156
2018-10-12 $21.70 $25.00 $21.70 $23.88 $23.88 202,380
2018-10-11 $25.00 $26.38 $21.13 $21.20 $21.20 89,200
2018-10-10 $26.12 $26.34 $24.27 $24.43 $24.43 24,745
2018-10-09 $27.10 $27.10 $26.00 $26.16 $26.16 20,363
2018-10-08 $27.70 $27.89 $26.02 $27.43 $27.43 10,215
2018-10-05 $27.75 $28.37 $27.27 $27.86 $27.86 10,027
2018-10-04 $28.00 $28.44 $26.96 $27.79 $27.79 14,720
2018-10-03 $29.27 $29.62 $28.19 $28.19 $28.19 40,065
2018-10-02 $30.95 $31.50 $29.02 $29.15 $29.15 150,090
2018-10-01 $29.01 $30.99 $29.00 $30.74 $30.74 53,100
2018-09-28 $29.50 $29.59 $28.10 $28.53 $28.53 11,521
2018-09-27 $29.84 $30.09 $29.01 $29.67 $29.67 9,378
2018-09-26 $29.60 $30.40 $29.33 $29.80 $29.80 87,725
2018-09-25 $28.65 $29.80 $28.45 $29.80 $29.80 17,809
2018-09-24 $28.15 $29.00 $27.20 $28.90 $28.90 73,964
2018-09-21 $27.90 $28.25 $27.50 $28.15 $28.15 15,150
2018-09-20 $27.75 $28.00 $27.40 $27.70 $27.70 19,233
2018-09-19 $27.04 $27.79 $27.03 $27.66 $27.66 25,122
2018-09-18 $25.72 $27.21 $25.69 $26.85 $26.85 24,002
2018-09-17 $24.94 $25.95 $24.94 $25.82 $25.82 28,222
2018-09-14 $25.34 $26.23 $25.34 $25.87 $25.87 122,419
2018-09-13 $25.54 $26.02 $25.27 $25.71 $25.71 28,628
2018-09-12 $24.91 $25.68 $24.91 $25.59 $25.59 12,101
2018-09-11 $25.72 $26.00 $24.99 $25.46 $25.46 18,393
2018-09-10 $24.88 $26.00 $24.88 $25.50 $25.50 58,318
2018-09-07 $25.49 $25.75 $24.85 $25.45 $25.45 99,341
2018-09-06 $26.18 $26.45 $24.37 $25.50 $25.50 54,187
2018-09-05 $26.27 $26.50 $26.00 $26.25 $26.25 21,363
2018-09-04 $26.22 $26.49 $26.00 $26.42 $26.42 19,809
2018-08-31 $26.15 $26.61 $26.01 $26.22 $26.22 17,114
2018-08-30 $26.77 $27.00 $26.00 $26.40 $26.40 16,312
2018-08-29 $26.42 $27.49 $25.90 $26.49 $26.49 86,595
2018-08-28 $26.85 $26.88 $26.05 $26.35 $26.35 13,857
2018-08-27 $26.39 $26.94 $25.93 $26.85 $26.85 45,795
2018-08-24 $27.31 $27.58 $26.26 $26.30 $26.30 45,186
2018-08-23 $26.90 $27.70 $25.63 $27.31 $27.31 72,870
2018-08-22 $25.50 $26.75 $24.90 $26.20 $26.20 68,408
2018-08-21 $27.90 $28.25 $25.50 $25.50 $25.50 93,501
2018-08-20 $28.40 $28.40 $26.35 $27.49 $27.49 69,744
2018-08-17 $29.05 $29.05 $28.00 $28.57 $28.57 10,971
2018-08-16 $29.61 $29.63 $28.59 $29.20 $29.20 50,355
2018-08-15 $30.18 $30.50 $27.40 $29.49 $29.49 107,742
2018-08-14 $29.70 $30.43 $28.80 $30.43 $30.43 149,835
2018-08-13 $27.21 $29.63 $27.10 $29.63 $29.63 65,047
2018-08-10 $26.81 $27.69 $26.00 $27.61 $27.61 48,443
2018-08-09 $26.50 $27.09 $25.35 $26.78 $26.78 195,207
2018-08-08 $26.35 $26.56 $25.56 $26.40 $26.40 29,674
2018-08-07 $26.50 $26.95 $26.00 $26.19 $26.19 29,581
2018-08-06 $25.12 $26.48 $25.05 $26.41 $26.41 77,386
2018-08-03 $25.25 $25.50 $24.43 $25.08 $25.08 70,140
2018-08-02 $23.71 $26.41 $23.25 $24.80 $24.80 283,212
2018-08-01 $23.81 $24.10 $23.30 $23.80 $23.80 201,869
2018-07-31 $23.25 $24.47 $23.25 $23.91 $23.91 292,459
2018-07-30 $24.80 $25.25 $23.00 $23.25 $23.25 885,773
2018-07-27 $25.00 $26.00 $24.13 $25.20 $25.20 4,784,297

Endava plc (DAVA) News Headlines

These U.S. stocks have the most exposure to the European economy at risk of a recession

Most U.S. stocks have fairly low revenue exposure to Europe, according to Morgan Stanley.

cnbc.com March 8, 2022

Tesla, Apple, ExxonMobil

U.S. stock index futures rose on Monday as investors clung to hopes of Russia-Ukraine peace talks, with bank stocks higher ahead of a Federal Reserve…

reuters.com March 14, 2022
Recent Endava plc (DAVA) 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.