Insight Enterprises Inc (NSIT)

Exchange: NASDAQ

$100.71 ($-3.72) -3.56%

Data as of Nov. 26, 2021

Nov. 26, 2021
Insight Enterprises Inc - Daily Information
Click for more stock information on Insight Enterprises Inc.
Daily Information Data
Date Nov. 26, 2021
Open $102.03
Previous Close $100.71
High $102.83
Low $98.82
Adjusted Open $102.03
Previous Adjusted Close $100.71
Adjusted High $102.83
Adjusted Low $98.82

About Insight Enterprises Inc (NSIT)

Insight Enterprises, Inc. (Insight) is a global provider of information technology (IT) solutions to businesses and public sector institutions. The Company is organized in three operating segments, which are North America, Europe, Middle East and Africa (EMEA) and Asia-Pacific (APAC). It provides integrated solutions to its clients through its hardware, software and services offerings and efficient supply chain combined with skilled technology specialists and engineers with complex solutions such as virtualization, collaboration, security and cloud computing. With broad technical scope and capabilities, it offers a single source for its clients' diverse IT requirements. The Company assesses, designs, deploys and manages IT solutions to help our clients enable, manage and secure their IT environments.

Historical Stock Data for Insight Enterprises Inc (NSIT)
Date Open High Low Close Adj.Close Volume
2021-11-26 $102.03 $102.83 $98.82 $100.71 $100.71 143,576
2021-11-24 $102.92 $104.55 $100.83 $104.43 $104.43 160,219
2021-11-23 $103.68 $104.00 $102.54 $103.37 $103.37 242,941
2021-11-22 $103.42 $105.39 $99.96 $103.74 $103.74 170,386
2021-11-19 $103.18 $103.99 $102.39 $102.88 $102.88 160,529
2021-11-18 $103.53 $103.80 $101.87 $103.33 $103.33 158,039
2021-11-17 $104.82 $105.34 $102.57 $103.81 $103.81 178,286
2021-11-16 $104.32 $105.34 $104.13 $105.21 $105.21 97,617
2021-11-15 $106.04 $106.04 $103.78 $104.69 $104.69 116,101
2021-11-12 $105.40 $107.05 $105.40 $105.46 $105.46 141,846
2021-11-11 $104.90 $106.64 $102.55 $105.45 $105.45 117,565
2021-11-10 $104.81 $105.97 $104.19 $104.76 $104.76 154,174
2021-11-09 $106.17 $106.17 $104.35 $105.37 $105.37 121,014
2021-11-08 $106.00 $107.86 $104.80 $106.17 $106.17 182,385
2021-11-05 $102.85 $106.00 $102.85 $105.99 $105.99 279,309
2021-11-04 $102.10 $104.78 $100.47 $101.57 $101.57 250,809
2021-11-03 $97.23 $99.38 $96.43 $98.79 $98.79 151,423
2021-11-02 $96.53 $98.10 $96.12 $97.48 $97.48 96,545
2021-11-01 $95.05 $97.30 $94.18 $96.56 $96.56 191,665
2021-10-29 $93.05 $95.07 $92.05 $94.70 $94.70 137,049
2021-10-28 $92.79 $93.95 $92.45 $93.47 $93.47 80,117
2021-10-27 $93.79 $94.54 $92.10 $92.34 $92.34 141,498
2021-10-26 $95.64 $96.01 $93.98 $94.11 $94.11 102,461
2021-10-25 $94.33 $96.38 $93.91 $95.31 $95.31 100,786
2021-10-22 $94.90 $95.98 $94.26 $94.26 $94.26 70,536
2021-10-21 $94.31 $97.41 $93.59 $94.71 $94.71 121,730
2021-10-20 $94.09 $95.19 $93.73 $94.19 $94.19 77,246
2021-10-19 $94.70 $95.14 $93.72 $94.06 $94.06 72,861
2021-10-18 $93.80 $95.46 $92.56 $94.01 $94.01 124,005
2021-10-15 $95.37 $95.69 $92.98 $94.27 $94.27 161,717
2021-10-14 $92.73 $94.32 $92.67 $94.13 $94.13 111,429
2021-10-13 $92.14 $92.20 $90.76 $91.87 $91.87 76,169
2021-10-12 $92.54 $92.54 $91.28 $91.83 $91.83 84,907
2021-10-11 $92.01 $92.80 $90.47 $91.92 $91.92 155,582
2021-10-08 $92.61 $93.93 $90.18 $91.76 $91.76 84,142
2021-10-07 $90.43 $93.40 $90.43 $92.36 $92.36 149,052
2021-10-06 $92.25 $92.83 $90.39 $91.70 $91.70 163,160
2021-10-05 $92.82 $93.79 $92.31 $93.13 $93.13 128,245
2021-10-04 $91.91 $93.11 $91.30 $92.68 $92.68 137,118
2021-10-01 $90.37 $93.11 $89.90 $92.16 $92.16 200,188
2021-09-30 $90.94 $92.23 $90.05 $90.08 $90.08 227,706
2021-09-29 $90.16 $91.48 $89.50 $90.68 $90.68 134,536
2021-09-28 $90.07 $91.10 $89.42 $90.14 $90.14 136,207
2021-09-27 $90.89 $92.07 $90.67 $90.85 $90.85 161,088
2021-09-24 $91.39 $92.28 $90.53 $91.08 $91.08 135,193
2021-09-23 $90.96 $92.71 $90.96 $91.67 $91.67 94,396
2021-09-22 $89.79 $91.85 $89.79 $90.82 $90.82 160,874
2021-09-21 $91.03 $91.35 $88.43 $89.57 $89.57 127,904
2021-09-20 $88.88 $90.70 $88.28 $90.36 $90.36 194,680
2021-09-17 $90.70 $91.92 $89.76 $90.76 $90.76 797,316
2021-09-16 $93.31 $95.26 $91.70 $92.07 $92.07 141,551
2021-09-15 $92.03 $96.21 $91.26 $93.31 $93.31 327,216
2021-09-14 $95.36 $95.53 $92.20 $92.75 $92.75 155,656
2021-09-13 $95.12 $95.33 $93.78 $95.22 $95.22 167,017
2021-09-10 $97.04 $97.48 $94.24 $94.59 $94.59 373,776
2021-09-09 $100.23 $101.47 $96.13 $96.54 $96.54 524,987
2021-09-08 $101.31 $101.95 $100.01 $100.61 $100.61 192,055
2021-09-07 $100.96 $102.04 $99.24 $101.66 $101.66 205,302
2021-09-03 $100.57 $102.40 $100.36 $101.17 $101.17 144,209
2021-09-02 $102.20 $102.88 $100.05 $100.54 $100.54 173,879
2021-09-01 $103.32 $104.05 $101.67 $102.15 $102.15 420,654
2021-08-31 $102.72 $103.01 $100.90 $102.89 $102.89 316,706
2021-08-30 $101.01 $103.00 $100.55 $102.84 $102.84 320,381
2021-08-27 $98.65 $102.18 $98.65 $101.01 $101.01 328,014
2021-08-26 $98.06 $99.65 $97.60 $98.70 $98.70 187,812
2021-08-25 $96.39 $98.01 $96.39 $97.95 $97.95 114,371
2021-08-24 $96.14 $96.72 $95.43 $96.68 $96.68 72,458
2021-08-23 $96.69 $97.43 $95.55 $96.04 $96.04 103,402
2021-08-20 $94.74 $96.61 $94.18 $96.41 $96.41 107,079
2021-08-19 $94.38 $95.29 $93.17 $94.88 $94.88 184,580
2021-08-18 $96.45 $97.40 $94.95 $94.99 $94.99 115,452
2021-08-17 $97.30 $97.62 $95.26 $96.89 $96.89 116,348
2021-08-16 $97.32 $98.07 $96.12 $97.84 $97.84 83,530
2021-08-13 $97.32 $97.47 $96.28 $97.40 $97.40 83,042
2021-08-12 $97.14 $98.96 $96.14 $97.56 $97.56 97,263
2021-08-11 $97.02 $97.33 $95.06 $97.33 $97.33 129,614
2021-08-10 $96.72 $97.31 $95.07 $96.58 $96.58 296,763
2021-08-09 $97.44 $98.17 $96.68 $96.98 $96.98 211,154
2021-08-06 $100.90 $101.47 $97.70 $97.87 $97.87 230,797
2021-08-05 $102.98 $103.12 $98.89 $100.12 $100.12 144,449
2021-08-04 $99.69 $101.16 $99.41 $100.05 $100.05 124,429
2021-08-03 $99.60 $100.57 $98.87 $100.25 $100.25 170,269
2021-08-02 $100.55 $101.99 $99.01 $99.02 $99.02 137,573
2021-07-30 $100.01 $100.82 $99.38 $100.38 $100.38 120,047
2021-07-29 $99.58 $100.97 $99.58 $100.28 $100.28 181,828
2021-07-28 $98.51 $100.25 $97.52 $99.23 $99.23 194,215
2021-07-27 $98.69 $99.20 $96.83 $98.00 $98.00 135,634
2021-07-26 $99.27 $100.53 $98.35 $99.18 $99.18 197,039
2021-07-23 $97.03 $98.69 $96.06 $98.54 $98.54 180,742
2021-07-22 $97.92 $98.00 $95.79 $96.61 $96.61 216,770
2021-07-21 $97.23 $98.66 $96.88 $98.03 $98.03 203,508
2021-07-20 $95.05 $97.61 $94.76 $96.47 $96.47 339,778
2021-07-19 $93.27 $95.61 $92.84 $94.49 $94.49 181,309
2021-07-16 $97.43 $98.18 $95.30 $95.44 $95.44 196,720
2021-07-15 $96.35 $96.75 $95.48 $96.59 $96.59 155,689
2021-07-14 $97.61 $98.52 $96.39 $96.97 $96.97 169,798
2021-07-13 $98.79 $98.79 $96.84 $96.92 $96.92 150,245
2021-07-12 $99.38 $99.84 $98.68 $99.13 $99.13 140,942
2021-07-09 $98.41 $100.18 $98.18 $99.31 $99.31 162,607
2021-07-08 $97.03 $99.23 $96.30 $97.82 $97.82 210,527
2021-07-07 $98.32 $99.80 $97.85 $98.88 $98.88 180,822
2021-07-06 $100.02 $100.40 $97.14 $98.68 $98.68 166,807
2021-07-02 $101.50 $101.50 $99.41 $99.92 $99.92 110,801
2021-07-01 $100.74 $102.12 $100.37 $101.26 $101.26 225,160
2021-06-30 $100.01 $100.87 $99.79 $100.01 $100.01 179,961
2021-06-29 $100.16 $101.13 $100.03 $100.28 $100.28 80,585
2021-06-28 $100.45 $101.24 $99.61 $100.25 $100.25 205,577
2021-06-25 $99.96 $101.32 $99.56 $100.07 $100.07 492,409
2021-06-24 $99.70 $100.86 $99.12 $100.01 $100.01 121,037
2021-06-23 $98.94 $100.27 $96.59 $98.93 $98.93 166,868
2021-06-22 $99.15 $99.61 $98.34 $99.06 $99.06 183,351
2021-06-21 $98.81 $100.74 $98.64 $99.56 $99.56 204,756
2021-06-18 $99.74 $100.51 $97.49 $98.05 $98.05 397,363
2021-06-17 $101.76 $101.76 $99.35 $100.85 $100.85 331,477
2021-06-16 $103.68 $104.48 $101.50 $102.18 $102.18 346,877
2021-06-15 $105.91 $107.27 $105.66 $106.60 $106.60 162,119
2021-06-14 $106.93 $107.18 $105.34 $105.64 $105.64 328,184
2021-06-11 $105.68 $106.86 $105.68 $106.75 $106.75 112,240
2021-06-10 $105.33 $106.00 $104.61 $105.48 $105.48 133,838
2021-06-09 $105.80 $105.81 $104.87 $105.00 $105.00 127,943
2021-06-08 $104.73 $105.65 $104.72 $105.06 $105.06 184,059
2021-06-07 $105.17 $106.00 $103.78 $104.73 $104.73 180,245
2021-06-04 $104.02 $105.24 $102.91 $105.08 $105.08 739,188
2021-06-03 $103.61 $104.48 $103.06 $103.61 $103.61 271,760
2021-06-02 $104.11 $105.65 $103.30 $104.22 $104.22 241,853
2021-06-01 $105.26 $105.89 $104.14 $104.30 $104.30 261,332
2021-05-28 $105.84 $106.44 $103.90 $104.48 $104.48 260,493
2021-05-27 $105.15 $105.83 $104.66 $105.08 $105.08 302,366
2021-05-26 $103.18 $104.67 $103.18 $104.34 $104.34 163,463
2021-05-25 $103.61 $105.61 $102.85 $102.87 $102.87 303,087
2021-05-24 $102.22 $103.81 $102.01 $103.05 $103.05 170,605
2021-05-21 $102.43 $103.71 $101.73 $101.82 $101.82 368,938
2021-05-20 $101.17 $102.17 $99.70 $101.69 $101.69 267,338
2021-05-19 $98.77 $102.28 $97.64 $101.33 $101.33 627,744
2021-05-18 $101.80 $102.16 $99.41 $100.01 $100.01 587,939
2021-05-17 $99.88 $102.44 $99.88 $101.00 $101.00 246,223
2021-05-14 $99.89 $100.94 $99.39 $100.70 $100.70 465,003
2021-05-13 $96.26 $100.22 $96.26 $99.35 $99.35 463,248
2021-05-12 $97.00 $98.63 $95.94 $96.23 $96.23 510,565
2021-05-11 $97.07 $99.85 $97.07 $97.51 $97.51 531,994
2021-05-10 $100.00 $101.07 $99.05 $99.18 $99.18 453,338
2021-05-07 $95.69 $100.18 $95.69 $100.07 $100.07 413,161
2021-05-06 $94.81 $97.14 $92.10 $95.59 $95.59 843,566
2021-05-05 $102.88 $103.20 $101.36 $101.60 $101.60 186,989
2021-05-04 $102.50 $102.89 $101.29 $102.50 $102.50 138,905
2021-05-03 $101.07 $103.73 $101.07 $102.93 $102.93 788,172
2021-04-30 $101.37 $102.50 $100.21 $100.37 $100.37 367,092
2021-04-29 $103.67 $104.60 $101.62 $102.44 $102.44 274,414
2021-04-28 $101.64 $102.86 $101.25 $102.72 $102.72 135,547
2021-04-27 $101.41 $102.55 $100.78 $101.87 $101.87 134,351
2021-04-26 $101.76 $102.42 $101.00 $101.52 $101.52 138,891
2021-04-23 $99.83 $101.96 $99.70 $101.10 $101.10 234,619
2021-04-22 $101.40 $101.99 $99.59 $99.59 $99.59 168,189
2021-04-21 $100.01 $101.38 $99.72 $101.37 $101.37 192,004
2021-04-20 $102.20 $102.20 $99.14 $100.32 $100.32 191,681
2021-04-19 $102.53 $103.45 $100.83 $101.96 $101.96 269,174
2021-04-16 $102.37 $103.75 $102.12 $102.70 $102.70 360,461
2021-04-15 $100.20 $102.07 $98.77 $102.00 $102.00 194,852
2021-04-14 $98.16 $101.36 $97.82 $100.02 $100.02 333,552
2021-04-13 $97.15 $98.43 $96.39 $98.20 $98.20 312,662
2021-04-12 $97.68 $97.74 $96.38 $97.40 $97.40 223,036
2021-04-09 $97.74 $97.89 $96.57 $97.46 $97.46 175,165
2021-04-08 $94.52 $97.60 $94.26 $97.50 $97.50 232,071
2021-04-07 $96.07 $96.29 $93.82 $94.26 $94.26 216,307
2021-04-06 $96.68 $97.05 $95.15 $95.22 $95.22 174,312
2021-04-05 $97.10 $97.94 $95.76 $96.40 $96.40 282,747
2021-04-01 $96.05 $97.01 $95.06 $95.96 $95.96 187,868
2021-03-31 $95.19 $97.72 $94.75 $95.42 $95.42 405,532
2021-03-30 $93.62 $95.50 $91.98 $94.85 $94.85 306,590
2021-03-29 $95.77 $97.93 $93.46 $94.06 $94.06 351,866
2021-03-26 $94.03 $96.97 $94.03 $96.67 $96.67 421,463
2021-03-25 $92.73 $94.39 $90.46 $93.90 $93.90 301,046
2021-03-24 $93.72 $94.50 $92.55 $92.81 $92.81 242,212
2021-03-23 $94.69 $96.01 $91.97 $92.49 $92.49 253,970
2021-03-22 $96.58 $97.81 $95.27 $95.70 $95.70 184,479
2021-03-19 $94.75 $96.78 $93.48 $95.67 $95.67 497,709
2021-03-18 $97.00 $98.39 $94.81 $95.46 $95.46 280,185
2021-03-17 $100.09 $100.09 $95.95 $97.46 $97.46 276,210
2021-03-16 $96.76 $99.07 $95.86 $98.25 $98.25 244,063
2021-03-15 $97.50 $97.98 $95.15 $96.62 $96.62 239,529
2021-03-12 $96.69 $99.25 $96.61 $97.03 $97.03 318,237
2021-03-11 $94.37 $97.06 $93.58 $96.76 $96.76 282,164
2021-03-10 $92.35 $94.78 $91.64 $93.94 $93.94 218,813
2021-03-09 $89.02 $92.78 $88.40 $91.32 $91.32 357,923
2021-03-08 $87.85 $89.66 $87.63 $88.32 $88.32 249,828
2021-03-05 $85.73 $87.71 $85.03 $87.12 $87.12 260,944
2021-03-04 $86.91 $87.98 $82.95 $84.51 $84.51 287,783
2021-03-03 $85.55 $88.08 $84.95 $86.89 $86.89 308,829
2021-03-02 $86.39 $86.80 $85.14 $85.55 $85.55 272,265
2021-03-01 $84.70 $87.10 $84.25 $86.39 $86.39 305,467
2021-02-26 $83.10 $84.66 $82.86 $83.59 $83.59 293,949
2021-02-25 $85.49 $85.49 $82.69 $82.89 $82.89 158,020
2021-02-24 $83.62 $84.87 $82.81 $84.52 $84.52 259,277
2021-02-23 $81.14 $83.50 $80.08 $82.98 $82.98 208,416
2021-02-22 $81.12 $83.10 $80.03 $82.44 $82.44 365,965
2021-02-19 $83.25 $85.00 $82.58 $83.57 $83.57 239,489
2021-02-18 $83.02 $83.90 $82.22 $82.66 $82.66 202,029
2021-02-17 $83.16 $85.22 $82.81 $83.63 $83.63 211,863
2021-02-16 $85.20 $88.30 $82.69 $84.24 $84.24 239,397
2021-02-12 $86.35 $86.35 $82.81 $85.18 $85.18 318,725
2021-02-11 $85.22 $88.70 $83.50 $85.95 $85.95 320,707
2021-02-10 $85.49 $85.59 $84.12 $84.82 $84.82 175,708
2021-02-09 $84.64 $85.42 $82.53 $84.87 $84.87 179,063
2021-02-08 $84.14 $85.58 $83.88 $84.38 $84.38 216,341
2021-02-05 $83.60 $83.98 $81.80 $82.85 $82.85 154,974
2021-02-04 $81.15 $82.89 $80.36 $82.56 $82.56 183,533
2021-02-03 $79.01 $80.60 $77.43 $80.40 $80.40 351,293
2021-02-02 $79.95 $79.99 $76.80 $79.31 $79.31 164,585
2021-02-01 $76.67 $78.29 $75.69 $77.88 $77.88 231,838
2021-01-29 $76.76 $78.09 $75.38 $76.10 $76.10 242,328
2021-01-28 $81.27 $81.27 $76.61 $77.28 $77.28 331,226
2021-01-27 $80.17 $82.03 $79.35 $80.24 $80.24 177,460
2021-01-26 $83.19 $83.19 $81.52 $81.85 $81.85 114,474
2021-01-25 $81.22 $84.21 $81.22 $82.26 $82.26 114,099
2021-01-22 $80.63 $82.48 $80.23 $82.24 $82.24 111,465
2021-01-21 $81.85 $82.80 $80.50 $81.24 $81.24 98,602
2021-01-20 $80.48 $82.50 $79.83 $80.95 $80.95 169,742
2021-01-19 $80.49 $81.98 $79.18 $79.43 $79.43 154,647
2021-01-15 $79.33 $81.17 $78.71 $79.12 $79.12 123,374
2021-01-14 $79.08 $81.47 $78.69 $80.44 $80.44 124,350
2021-01-13 $79.57 $79.82 $78.13 $78.58 $78.58 121,938
2021-01-12 $78.66 $80.13 $78.28 $79.76 $79.76 94,508
2021-01-11 $79.19 $80.03 $75.20 $78.33 $78.33 153,569
2021-01-08 $81.74 $82.19 $79.94 $80.41 $80.41 122,173
2021-01-07 $80.16 $81.55 $79.57 $81.30 $81.30 102,133
2021-01-06 $78.16 $81.36 $78.16 $79.99 $79.99 256,588
2021-01-05 $75.43 $77.79 $75.28 $76.86 $76.86 146,685
2021-01-04 $76.63 $77.22 $74.10 $75.28 $75.28 152,596
2020-12-31 $75.54 $76.99 $75.00 $76.09 $76.09 135,100
2020-12-30 $74.63 $75.97 $74.63 $75.44 $75.44 97,133
2020-12-29 $76.13 $76.13 $74.21 $74.62 $74.62 82,366
2020-12-28 $75.16 $76.61 $75.16 $75.61 $75.61 110,207
2020-12-24 $76.32 $76.32 $74.38 $74.55 $74.55 49,485
2020-12-23 $75.23 $75.53 $74.18 $74.94 $74.94 84,933
2020-12-22 $73.89 $75.38 $73.32 $73.80 $73.80 98,952
2020-12-21 $73.81 $74.79 $72.44 $73.74 $73.74 142,744
2020-12-18 $76.15 $77.33 $75.15 $75.44 $75.44 814,121
2020-12-17 $76.17 $76.55 $75.31 $75.83 $75.83 151,249
2020-12-16 $74.50 $76.27 $74.29 $75.70 $75.70 264,032
2020-12-15 $73.23 $74.45 $72.95 $74.16 $74.16 233,997
2020-12-14 $72.70 $73.93 $72.53 $72.64 $72.64 216,072
2020-12-11 $72.40 $73.38 $71.58 $71.72 $71.72 115,726
2020-12-10 $72.19 $73.64 $72.01 $73.27 $73.27 154,136
2020-12-09 $73.78 $74.49 $72.43 $72.74 $72.74 146,354
2020-12-08 $73.08 $74.49 $72.98 $73.21 $73.21 204,533
2020-12-07 $73.47 $73.94 $73.05 $73.38 $73.38 134,823
2020-12-04 $72.53 $73.99 $72.48 $73.40 $73.40 165,033
2020-12-03 $71.88 $72.91 $71.56 $71.73 $71.73 290,626
2020-12-02 $71.42 $72.35 $71.00 $72.10 $72.10 113,899
2020-12-01 $72.23 $72.87 $71.41 $71.61 $71.61 161,143
2020-11-30 $72.41 $72.96 $71.07 $71.48 $71.48 229,090
2020-11-27 $73.69 $74.34 $72.59 $72.85 $72.85 60,180
2020-11-25 $73.00 $73.92 $71.66 $73.75 $73.75 134,038
2020-11-24 $72.53 $73.88 $72.33 $73.61 $73.61 152,211
2020-11-23 $70.19 $72.00 $70.19 $71.48 $71.48 158,555
2020-11-20 $69.29 $70.26 $68.68 $69.62 $69.62 327,325
2020-11-19 $69.75 $70.73 $68.35 $69.84 $69.84 196,602
2020-11-18 $71.46 $72.13 $70.25 $70.27 $70.27 180,948
2020-11-17 $71.61 $72.20 $70.01 $71.57 $71.57 193,464
2020-11-16 $71.32 $72.62 $70.37 $72.34 $72.34 256,525
2020-11-13 $68.38 $70.21 $68.38 $70.02 $70.02 183,382
2020-11-12 $68.79 $69.43 $67.28 $68.00 $68.00 238,644
2020-11-11 $68.72 $69.80 $67.86 $69.49 $69.49 384,571
2020-11-10 $68.65 $69.71 $67.96 $68.47 $68.47 253,391
2020-11-09 $68.61 $69.91 $66.98 $67.39 $67.39 380,910
2020-11-06 $65.06 $65.72 $64.56 $65.49 $65.49 143,828
2020-11-05 $62.32 $65.15 $62.32 $64.90 $64.90 219,689
2020-11-04 $61.04 $63.07 $60.47 $62.23 $62.23 190,514
2020-11-03 $58.59 $62.22 $58.34 $61.44 $61.44 333,472
2020-11-02 $54.40 $56.09 $53.71 $56.03 $56.03 431,527
2020-10-30 $53.85 $54.49 $52.63 $53.35 $53.35 340,630
2020-10-29 $54.23 $54.91 $53.62 $54.01 $54.01 293,831
2020-10-28 $56.57 $56.76 $54.45 $54.58 $54.58 393,242
2020-10-27 $60.14 $60.14 $57.75 $57.81 $57.81 188,520
2020-10-26 $61.62 $61.86 $59.62 $60.48 $60.48 204,646
2020-10-23 $63.62 $63.78 $62.48 $62.54 $62.54 149,856
2020-10-22 $62.37 $63.48 $61.49 $63.24 $63.24 194,110
2020-10-21 $62.34 $62.97 $61.52 $61.89 $61.89 206,528
2020-10-20 $62.77 $63.28 $61.60 $62.02 $62.02 110,622
2020-10-19 $62.80 $63.47 $62.05 $62.26 $62.26 123,294
2020-10-16 $62.40 $63.12 $62.27 $62.35 $62.35 126,836
2020-10-15 $60.35 $62.67 $59.80 $62.37 $62.37 134,905
2020-10-14 $61.59 $62.34 $60.87 $61.15 $61.15 93,943
2020-10-13 $61.99 $62.71 $61.22 $61.33 $61.33 155,034
2020-10-12 $61.18 $62.60 $60.71 $62.55 $62.55 124,251
2020-10-09 $61.39 $61.75 $61.06 $61.18 $61.18 147,713
2020-10-08 $60.87 $61.38 $60.64 $60.80 $60.80 233,622
2020-10-07 $59.17 $60.25 $58.95 $60.10 $60.10 184,055
2020-10-06 $59.27 $60.45 $58.63 $58.64 $58.64 211,769
2020-10-05 $58.00 $59.20 $57.84 $58.77 $58.77 150,322
2020-10-02 $56.28 $57.71 $56.03 $57.27 $57.27 165,008
2020-10-01 $56.92 $57.73 $56.42 $57.36 $57.36 167,138
2020-09-30 $56.54 $57.73 $56.28 $56.58 $56.58 328,024
2020-09-29 $56.51 $57.03 $55.64 $56.39 $56.39 163,229
2020-09-28 $56.09 $57.23 $55.85 $56.44 $56.44 229,564
2020-09-25 $55.95 $57.11 $55.06 $55.54 $55.54 280,433
2020-09-24 $56.32 $56.81 $55.04 $56.29 $56.29 414,985
2020-09-23 $57.49 $58.18 $55.29 $55.37 $55.37 196,560
2020-09-22 $56.90 $57.21 $56.20 $56.94 $56.94 198,811
2020-09-21 $56.91 $57.72 $55.24 $56.39 $56.39 225,269
2020-09-18 $57.68 $58.66 $57.67 $58.35 $58.35 605,764
2020-09-17 $57.36 $58.71 $57.12 $57.68 $57.68 271,662
2020-09-16 $57.16 $59.45 $56.72 $58.14 $58.14 501,049
2020-09-15 $56.87 $57.07 $55.74 $56.64 $56.64 314,879
2020-09-14 $56.66 $57.24 $56.26 $56.31 $56.31 159,637
2020-09-11 $57.44 $57.56 $55.69 $56.10 $56.10 328,218
2020-09-10 $57.40 $58.14 $56.53 $57.15 $57.15 433,665
2020-09-09 $57.38 $57.83 $57.12 $57.19 $57.19 343,382
2020-09-08 $57.47 $57.52 $56.33 $56.95 $56.95 340,449
2020-09-04 $59.09 $59.38 $57.41 $58.33 $58.33 186,720
2020-09-03 $60.66 $60.82 $57.91 $58.39 $58.39 240,509
2020-09-02 $59.92 $61.11 $59.29 $60.92 $60.92 184,165
2020-09-01 $59.53 $60.17 $58.70 $59.92 $59.92 161,136
2020-08-31 $59.85 $60.69 $59.20 $59.81 $59.81 243,364
2020-08-28 $58.86 $60.06 $58.86 $60.00 $60.00 156,127
2020-08-27 $59.41 $59.54 $58.35 $58.85 $58.85 235,250
2020-08-26 $58.54 $59.44 $58.01 $58.84 $58.84 233,230
2020-08-25 $59.19 $59.19 $57.14 $58.48 $58.48 197,870
2020-08-24 $58.44 $59.89 $58.23 $59.01 $59.01 355,408
2020-08-21 $57.04 $57.65 $56.66 $57.60 $57.60 432,911
2020-08-20 $56.29 $57.15 $56.01 $57.00 $57.00 293,074
2020-08-19 $55.29 $57.21 $55.06 $56.84 $56.84 231,189
2020-08-18 $54.88 $55.89 $54.42 $55.67 $55.67 316,663
2020-08-17 $54.20 $55.37 $53.81 $55.13 $55.13 272,020
2020-08-14 $53.52 $54.52 $53.27 $53.95 $53.95 137,874
2020-08-13 $55.09 $55.18 $53.68 $53.95 $53.95 187,556
2020-08-12 $57.00 $57.18 $54.94 $55.43 $55.43 244,773
2020-08-11 $55.55 $57.70 $55.46 $56.82 $56.82 459,487
2020-08-10 $54.90 $56.25 $54.34 $54.92 $54.92 330,173
2020-08-07 $54.26 $55.50 $54.06 $55.19 $55.19 258,149
2020-08-06 $53.47 $54.98 $53.08 $54.17 $54.17 313,499
2020-08-05 $52.17 $52.17 $51.04 $51.94 $51.94 251,049
2020-08-04 $51.00 $51.84 $50.92 $51.68 $51.68 151,762
2020-08-03 $50.27 $51.09 $49.72 $50.82 $50.82 115,257
2020-07-31 $49.40 $49.90 $48.71 $49.84 $49.84 214,322
2020-07-30 $49.12 $49.88 $48.69 $49.82 $49.82 425,209
2020-07-29 $48.47 $50.33 $48.37 $50.07 $50.07 192,427
2020-07-28 $48.88 $48.92 $47.91 $48.16 $48.16 162,232
2020-07-27 $48.16 $49.21 $47.79 $49.01 $49.01 129,396
2020-07-24 $49.95 $50.02 $48.19 $48.26 $48.26 138,215
2020-07-23 $50.45 $51.32 $49.88 $50.10 $50.10 287,727
2020-07-22 $49.95 $50.82 $49.69 $50.71 $50.71 647,054
2020-07-21 $50.21 $50.75 $49.68 $50.23 $50.23 217,932
2020-07-20 $50.15 $50.16 $48.87 $49.46 $49.46 150,420
2020-07-17 $49.71 $51.15 $49.51 $50.25 $50.25 319,000
2020-07-16 $47.27 $48.23 $47.07 $47.34 $47.34 160,900
2020-07-15 $46.47 $47.95 $46.42 $47.56 $47.56 282,100
2020-07-14 $45.11 $46.65 $44.55 $45.23 $45.23 267,600
2020-07-13 $46.14 $46.78 $45.17 $45.27 $45.27 187,700
2020-07-10 $44.59 $45.52 $44.44 $45.30 $45.30 203,800
2020-07-09 $45.56 $45.74 $44.15 $44.41 $44.41 236,500
2020-07-08 $45.69 $45.85 $44.66 $45.38 $45.38 263,500
2020-07-07 $47.91 $48.29 $46.01 $46.09 $46.09 206,500
2020-07-06 $48.26 $48.38 $47.32 $48.20 $48.20 221,700
2020-07-02 $47.91 $48.99 $47.25 $47.45 $47.45 216,100
2020-07-01 $48.65 $49.48 $47.09 $47.29 $47.29 235,100
2020-06-30 $48.92 $49.92 $48.75 $49.20 $49.20 155,000
2020-06-29 $47.05 $48.91 $46.68 $48.87 $48.87 284,700
2020-06-26 $47.99 $48.24 $46.31 $46.42 $46.42 291,010
2020-06-25 $46.57 $48.29 $46.12 $48.23 $48.23 325,134
2020-06-24 $48.80 $48.80 $46.38 $46.72 $46.72 356,538
2020-06-23 $49.87 $50.09 $49.08 $49.12 $49.12 203,861
2020-06-22 $48.06 $49.17 $47.69 $49.11 $49.11 167,703
2020-06-19 $49.33 $49.93 $47.86 $48.66 $48.66 371,975
2020-06-18 $48.71 $49.25 $48.42 $48.83 $48.83 156,175
2020-06-17 $51.56 $51.66 $49.17 $49.31 $49.31 194,474
2020-06-16 $51.22 $51.64 $49.56 $51.43 $51.43 298,877
2020-06-15 $47.62 $49.89 $47.21 $49.36 $49.36 195,390
2020-06-12 $49.42 $50.55 $48.26 $49.30 $49.30 222,579
2020-06-11 $50.55 $50.71 $47.55 $47.83 $47.83 319,548
2020-06-10 $54.20 $54.20 $52.29 $52.38 $52.38 155,039
2020-06-09 $53.97 $55.04 $53.73 $54.28 $54.28 163,415
2020-06-08 $55.16 $55.19 $54.08 $54.99 $54.99 203,119
2020-06-05 $55.00 $56.46 $54.43 $54.47 $54.47 351,327
2020-06-04 $52.55 $54.57 $52.50 $53.88 $53.88 231,611
2020-06-03 $52.25 $53.12 $51.72 $52.85 $52.85 227,815
2020-06-02 $51.77 $52.29 $51.22 $51.39 $51.39 157,879
2020-06-01 $51.26 $52.32 $51.10 $51.25 $51.25 326,278
2020-05-29 $51.15 $51.58 $50.35 $51.26 $51.26 372,544
2020-05-28 $53.21 $53.32 $51.46 $51.61 $51.61 298,670
2020-05-27 $51.47 $53.20 $50.68 $52.91 $52.91 472,270
2020-05-26 $51.03 $51.57 $50.19 $50.68 $50.68 488,768
2020-05-22 $49.20 $49.46 $48.23 $49.43 $49.43 143,108
2020-05-21 $49.71 $50.17 $48.91 $48.93 $48.93 112,756
2020-05-20 $49.51 $50.04 $48.56 $49.61 $49.61 170,480
2020-05-19 $49.24 $50.54 $48.82 $48.83 $48.83 178,635
2020-05-18 $46.99 $49.64 $46.12 $49.28 $49.28 363,425
2020-05-15 $45.40 $45.69 $44.40 $45.20 $45.20 395,228
2020-05-14 $44.67 $45.72 $43.00 $45.64 $45.64 242,392
2020-05-13 $46.52 $46.52 $44.85 $45.46 $45.46 364,652
2020-05-12 $50.75 $50.75 $46.73 $47.13 $47.13 361,365
2020-05-11 $51.30 $51.72 $50.09 $50.42 $50.42 355,840
2020-05-08 $52.00 $52.57 $50.70 $52.42 $52.42 278,031
2020-05-07 $51.00 $54.28 $49.71 $51.60 $51.60 303,129
2020-05-06 $53.65 $54.46 $51.63 $51.95 $51.95 255,126
2020-05-05 $53.22 $54.60 $52.31 $53.60 $53.60 272,285
2020-05-04 $51.95 $52.49 $51.09 $51.97 $51.97 216,116
2020-05-01 $53.00 $53.91 $52.43 $52.95 $52.95 291,846
2020-04-30 $55.48 $55.91 $53.73 $54.29 $54.29 371,914
2020-04-29 $53.24 $57.10 $53.06 $56.80 $56.80 340,846
2020-04-28 $53.41 $54.00 $51.21 $51.40 $51.40 387,045
2020-04-27 $49.96 $52.82 $49.86 $52.38 $52.38 313,775
2020-04-24 $49.18 $50.27 $48.17 $49.92 $49.92 242,886
2020-04-23 $47.70 $49.65 $47.70 $49.04 $49.04 226,560
2020-04-22 $47.69 $47.85 $46.44 $47.62 $47.62 255,702
2020-04-21 $47.35 $47.93 $45.77 $47.01 $47.01 354,796
2020-04-20 $47.15 $49.32 $46.87 $48.58 $48.58 202,073
2020-04-17 $47.34 $48.27 $46.90 $48.25 $48.25 193,040
2020-04-16 $45.77 $47.30 $44.70 $46.07 $46.07 349,917
2020-04-15 $45.82 $46.86 $45.15 $45.88 $45.88 262,637
2020-04-14 $48.15 $49.83 $46.96 $47.65 $47.65 332,487
2020-04-13 $48.37 $48.85 $47.04 $47.57 $47.57 199,850
2020-04-09 $47.08 $49.16 $47.00 $49.01 $49.01 310,393
2020-04-08 $44.11 $46.19 $43.26 $45.91 $45.91 217,220
2020-04-07 $44.36 $45.81 $42.73 $43.15 $43.15 259,736
2020-04-06 $41.15 $43.23 $41.10 $42.96 $42.96 334,092
2020-04-03 $40.07 $41.14 $38.34 $39.30 $39.30 194,710
2020-04-02 $39.73 $41.82 $39.43 $40.67 $40.67 231,072
2020-04-01 $40.72 $41.54 $39.00 $39.87 $39.87 282,038
2020-03-31 $41.90 $43.47 $40.87 $42.13 $42.13 380,341
2020-03-30 $39.72 $42.37 $39.29 $42.10 $42.10 403,724
2020-03-27 $39.25 $41.03 $38.11 $39.65 $39.65 393,247
2020-03-26 $40.44 $41.04 $38.99 $40.68 $40.68 420,310
2020-03-25 $40.16 $42.55 $39.11 $40.26 $40.26 588,631
2020-03-24 $38.08 $40.67 $38.08 $40.26 $40.26 437,312
2020-03-23 $36.80 $38.04 $34.25 $36.54 $36.54 302,063
2020-03-20 $38.20 $40.33 $35.72 $36.09 $36.09 1,229,931
2020-03-19 $32.48 $40.99 $32.00 $38.19 $38.19 678,997
2020-03-18 $32.30 $32.95 $28.25 $32.60 $32.60 666,427
2020-03-17 $35.86 $36.63 $31.80 $33.94 $33.94 680,644
2020-03-16 $34.50 $37.49 $31.82 $35.73 $35.73 737,442
2020-03-13 $41.31 $41.72 $39.29 $41.07 $41.07 595,696
2020-03-12 $43.32 $43.80 $38.89 $38.96 $38.96 593,414
2020-03-11 $45.66 $46.29 $44.53 $45.87 $45.87 509,004
2020-03-10 $47.37 $47.62 $43.70 $46.76 $46.76 528,118
2020-03-09 $52.59 $53.23 $46.31 $46.38 $46.38 406,313
2020-03-06 $53.87 $55.49 $53.60 $55.38 $55.38 338,714
2020-03-05 $56.90 $57.08 $54.78 $55.63 $55.63 374,243
2020-03-04 $57.59 $58.21 $56.31 $57.93 $57.93 390,548
2020-03-03 $57.59 $58.70 $56.28 $56.82 $56.82 551,414
2020-03-02 $55.35 $57.25 $54.35 $57.07 $57.07 595,520
2020-02-28 $52.21 $55.18 $51.59 $55.09 $55.09 679,130
2020-02-27 $54.19 $55.60 $52.71 $53.61 $53.61 506,615
2020-02-26 $55.90 $57.56 $54.62 $55.19 $55.19 598,301
2020-02-25 $58.40 $58.40 $55.65 $55.65 $55.65 769,917
2020-02-24 $56.33 $58.56 $56.17 $58.14 $58.14 690,145
2020-02-21 $58.13 $58.73 $57.68 $58.52 $58.52 466,491
2020-02-20 $58.07 $59.13 $57.62 $58.93 $58.93 495,614
2020-02-19 $58.31 $58.66 $57.26 $58.14 $58.14 374,571
2020-02-18 $58.78 $59.01 $57.56 $58.27 $58.27 448,967
2020-02-14 $60.01 $60.30 $57.86 $59.15 $59.15 614,745
2020-02-13 $60.21 $60.78 $59.01 $60.06 $60.06 746,638
2020-02-12 $65.51 $67.13 $59.64 $60.19 $60.19 1,579,818
2020-02-11 $67.39 $68.44 $67.34 $67.41 $67.41 292,900
2020-02-10 $65.84 $67.21 $65.60 $67.14 $67.14 266,606
2020-02-07 $65.92 $66.22 $65.13 $66.11 $66.11 220,407
2020-02-06 $66.76 $66.99 $65.91 $66.23 $66.23 322,382
2020-02-05 $67.08 $67.25 $65.86 $66.58 $66.58 237,008
2020-02-04 $67.15 $67.56 $66.44 $66.49 $66.49 192,033
2020-02-03 $66.36 $66.90 $65.57 $66.17 $66.17 261,384
2020-01-31 $66.49 $67.06 $65.53 $65.87 $65.87 286,379
2020-01-30 $66.55 $66.91 $65.80 $66.69 $66.69 205,817
2020-01-29 $68.28 $68.52 $66.76 $66.83 $66.83 156,298
2020-01-28 $67.69 $68.87 $67.11 $68.23 $68.23 223,684
2020-01-27 $66.98 $67.80 $66.36 $67.41 $67.41 402,639
2020-01-24 $69.62 $69.62 $68.04 $68.43 $68.43 226,063
2020-01-23 $69.64 $69.71 $68.52 $69.53 $69.53 402,737
2020-01-22 $70.39 $70.55 $69.49 $69.65 $69.65 192,217
2020-01-21 $70.41 $70.53 $69.75 $70.02 $70.02 227,313
2020-01-17 $71.82 $71.82 $70.44 $70.51 $70.51 154,039
2020-01-16 $72.02 $72.27 $71.01 $71.40 $71.40 281,738
2020-01-15 $70.82 $72.31 $70.82 $71.67 $71.67 173,689
2020-01-14 $71.61 $71.88 $70.12 $70.94 $70.94 407,631
2020-01-13 $72.17 $72.66 $71.45 $71.63 $71.63 357,765
2020-01-10 $72.53 $72.93 $71.45 $71.92 $71.92 388,336
2020-01-09 $72.38 $73.22 $72.15 $72.61 $72.61 317,407
2020-01-08 $71.67 $72.58 $71.47 $72.25 $72.25 198,082
2020-01-07 $71.30 $72.00 $71.12 $71.67 $71.67 189,190
2020-01-06 $70.56 $71.38 $70.50 $71.30 $71.30 245,068
2020-01-03 $70.30 $71.65 $70.00 $71.38 $71.38 242,708
2020-01-02 $70.94 $71.34 $70.19 $71.29 $71.29 202,712
2019-12-31 $71.32 $71.78 $70.17 $70.29 $70.29 259,913
2019-12-30 $71.17 $71.59 $70.52 $71.44 $71.44 221,564
2019-12-27 $70.84 $71.04 $70.44 $70.82 $70.82 231,075
2019-12-26 $69.30 $70.76 $69.11 $70.76 $70.76 193,253
2019-12-24 $69.39 $69.39 $68.63 $69.25 $69.25 88,671
2019-12-23 $68.92 $70.21 $68.38 $69.20 $69.20 264,117
2019-12-20 $68.33 $68.88 $68.21 $68.56 $68.56 985,972
2019-12-19 $67.58 $68.85 $67.02 $68.42 $68.42 344,323
2019-12-18 $66.58 $67.51 $66.21 $67.43 $67.43 292,952
2019-12-17 $66.55 $66.86 $66.13 $66.39 $66.39 188,514
2019-12-16 $66.28 $67.01 $65.98 $66.43 $66.43 264,609
2019-12-13 $67.08 $67.08 $65.55 $65.71 $65.71 204,018
2019-12-12 $66.19 $67.43 $65.88 $67.22 $67.22 220,070
2019-12-11 $65.34 $66.45 $64.95 $66.40 $66.40 237,591
2019-12-10 $65.26 $65.85 $64.95 $65.34 $65.34 174,787
2019-12-09 $65.71 $66.44 $65.27 $65.37 $65.37 227,675
2019-12-06 $65.64 $66.30 $65.36 $65.99 $65.99 220,440
2019-12-05 $64.96 $65.75 $64.51 $64.88 $64.88 334,496
2019-12-04 $64.89 $65.41 $64.58 $64.84 $64.84 196,146
2019-12-03 $63.81 $64.59 $63.17 $64.56 $64.56 193,658
2019-12-02 $65.60 $65.86 $64.65 $64.88 $64.88 133,609
2019-11-29 $65.54 $66.14 $65.08 $65.59 $65.59 110,551
2019-11-27 $65.49 $65.83 $64.90 $65.63 $65.63 170,309
2019-11-26 $65.80 $66.11 $64.85 $65.04 $65.04 174,850
2019-11-25 $64.31 $65.77 $64.31 $65.58 $65.58 258,177
2019-11-22 $65.91 $65.91 $63.87 $64.16 $64.16 203,639
2019-11-21 $66.25 $66.25 $65.55 $65.62 $65.62 243,989
2019-11-20 $65.84 $66.62 $65.75 $66.25 $66.25 358,017
2019-11-19 $66.31 $66.91 $65.54 $66.32 $66.32 378,315
2019-11-18 $64.88 $66.34 $64.70 $66.16 $66.16 417,391
2019-11-15 $63.69 $64.78 $63.61 $64.68 $64.68 227,008
2019-11-14 $63.23 $63.87 $62.90 $63.42 $63.42 276,582
2019-11-13 $62.30 $63.32 $61.68 $63.17 $63.17 177,914
2019-11-12 $62.39 $63.05 $62.24 $62.57 $62.57 190,837
2019-11-11 $63.19 $63.50 $62.45 $62.57 $62.57 174,669
2019-11-08 $62.81 $63.34 $61.92 $63.28 $63.28 317,989
2019-11-07 $62.77 $63.55 $62.22 $63.47 $63.47 328,690
2019-11-06 $65.88 $66.47 $58.70 $62.10 $62.10 854,001
2019-11-05 $63.68 $65.42 $63.52 $65.32 $65.32 396,178
2019-11-04 $63.17 $63.61 $62.98 $63.12 $63.12 232,805
2019-11-01 $61.64 $62.88 $61.45 $62.83 $62.83 224,443
2019-10-31 $61.78 $62.18 $60.69 $61.38 $61.38 176,792
2019-10-30 $61.28 $62.03 $60.96 $61.99 $61.99 127,712
2019-10-29 $61.00 $61.47 $60.80 $61.30 $61.30 212,932
2019-10-28 $60.44 $61.30 $60.42 $61.13 $61.13 496,857
2019-10-25 $58.78 $60.32 $58.62 $59.96 $59.96 408,183
2019-10-24 $58.77 $59.20 $58.09 $59.03 $59.03 279,331
2019-10-23 $58.21 $58.78 $57.73 $58.35 $58.35 233,823
2019-10-22 $58.38 $58.74 $57.82 $58.13 $58.13 189,215
2019-10-21 $58.87 $59.56 $58.53 $58.58 $58.58 182,085
2019-10-18 $57.85 $58.57 $57.78 $58.41 $58.41 219,011
2019-10-17 $57.90 $58.21 $57.08 $57.98 $57.98 300,151
2019-10-16 $56.58 $57.93 $56.58 $57.57 $57.57 334,132
2019-10-15 $56.42 $57.21 $56.42 $56.67 $56.67 232,042
2019-10-14 $55.95 $56.72 $55.88 $56.41 $56.41 148,301
2019-10-11 $56.37 $56.86 $55.91 $56.13 $56.13 220,766
2019-10-10 $55.52 $56.15 $55.44 $55.71 $55.71 294,569
2019-10-09 $55.30 $55.84 $54.83 $55.59 $55.59 207,532
2019-10-08 $56.06 $56.13 $54.77 $55.08 $55.08 502,043
2019-10-07 $56.28 $57.10 $55.59 $56.56 $56.56 179,010
2019-10-04 $56.30 $56.60 $55.43 $56.56 $56.56 362,763
2019-10-03 $56.11 $56.57 $55.50 $56.39 $56.39 220,030
2019-10-02 $55.33 $56.40 $54.93 $56.13 $56.13 276,776
2019-10-01 $56.00 $56.61 $55.59 $55.91 $55.91 354,720
2019-09-30 $54.95 $55.99 $54.81 $55.69 $55.69 209,817
2019-09-27 $55.06 $55.92 $54.54 $54.80 $54.80 157,548
2019-09-26 $54.99 $55.10 $54.24 $54.82 $54.82 171,417
2019-09-25 $54.09 $55.23 $53.89 $55.10 $55.10 243,038
2019-09-24 $54.22 $54.70 $53.48 $53.84 $53.84 400,885
2019-09-23 $53.26 $54.50 $53.26 $54.20 $54.20 312,369
2019-09-20 $53.33 $53.91 $52.58 $53.31 $53.31 563,747
2019-09-19 $53.30 $54.05 $53.09 $53.20 $53.20 366,616
2019-09-18 $52.84 $53.17 $52.27 $53.05 $53.05 246,838
2019-09-17 $52.52 $53.02 $52.09 $52.84 $52.84 183,787
2019-09-16 $51.82 $53.14 $50.92 $52.81 $52.81 195,622
2019-09-13 $52.24 $53.07 $51.17 $52.37 $52.37 455,966
2019-09-12 $50.40 $51.85 $49.50 $51.59 $51.59 585,781
2019-09-11 $49.40 $50.06 $48.71 $50.03 $50.03 499,623
2019-09-10 $49.06 $49.89 $48.38 $49.33 $49.33 440,095
2019-09-09 $48.27 $49.52 $48.14 $49.22 $49.22 430,484
2019-09-06 $49.15 $49.89 $48.17 $48.27 $48.27 363,228
2019-09-05 $48.33 $49.54 $47.88 $49.00 $49.00 452,634
2019-09-04 $47.29 $47.95 $47.00 $47.64 $47.64 320,288
2019-09-03 $47.35 $48.05 $46.33 $46.81 $46.81 361,317
2019-08-30 $48.99 $48.99 $47.78 $48.06 $48.06 361,218
2019-08-29 $47.91 $48.94 $47.86 $48.51 $48.51 218,192
2019-08-28 $46.60 $47.68 $46.28 $47.29 $47.29 342,774
2019-08-27 $47.29 $47.39 $46.29 $46.66 $46.66 271,929
2019-08-26 $47.74 $48.03 $46.81 $46.99 $46.99 189,120
2019-08-23 $49.49 $49.56 $47.16 $47.31 $47.31 214,925
2019-08-22 $49.69 $50.06 $48.87 $49.58 $49.58 385,065
2019-08-21 $49.70 $49.70 $48.84 $49.55 $49.55 324,981
2019-08-20 $48.67 $49.65 $48.33 $49.16 $49.16 279,809
2019-08-19 $49.17 $49.62 $48.78 $48.94 $48.94 299,886
2019-08-16 $47.57 $49.05 $47.07 $48.45 $48.45 327,849
2019-08-15 $48.90 $48.90 $47.15 $47.22 $47.22 245,080
2019-08-14 $50.18 $51.27 $48.78 $48.82 $48.82 456,250
2019-08-13 $51.02 $51.70 $50.68 $51.16 $51.16 1,984,852
2019-08-12 $51.58 $53.13 $51.39 $51.56 $51.56 426,243
2019-08-09 $53.09 $53.40 $51.93 $53.16 $53.16 265,564
2019-08-08 $52.41 $54.10 $51.82 $53.64 $53.64 264,927
2019-08-07 $52.13 $52.46 $49.62 $51.71 $51.71 379,365
2019-08-06 $52.94 $53.82 $51.28 $52.53 $52.53 354,262
2019-08-05 $52.23 $52.50 $49.68 $49.94 $49.94 286,594
2019-08-02 $54.60 $54.98 $53.08 $53.39 $53.39 166,312
2019-08-01 $55.07 $56.71 $54.81 $55.05 $55.05 186,558
2019-07-31 $55.30 $56.10 $54.69 $55.02 $55.02 297,585
2019-07-30 $54.67 $55.17 $54.16 $55.01 $55.01 231,268
2019-07-29 $55.75 $55.87 $54.60 $54.78 $54.78 173,363
2019-07-26 $55.91 $56.51 $55.61 $55.67 $55.67 141,787
2019-07-25 $56.03 $56.56 $55.56 $55.66 $55.66 133,018
2019-07-24 $55.99 $56.51 $55.43 $56.12 $56.12 192,519
2019-07-23 $56.06 $56.16 $55.04 $56.05 $56.05 138,688
2019-07-22 $56.49 $56.98 $55.57 $55.62 $55.62 172,909
2019-07-19 $56.46 $57.10 $56.09 $56.09 $56.09 144,991
2019-07-18 $57.11 $57.11 $56.00 $56.62 $56.62 111,195
2019-07-17 $57.26 $57.27 $56.35 $57.11 $57.11 195,274
2019-07-16 $56.48 $57.48 $55.93 $57.28 $57.28 159,063
2019-07-15 $56.93 $56.96 $55.78 $56.48 $56.48 132,150
2019-07-12 $56.28 $57.16 $56.13 $56.88 $56.88 166,301
2019-07-11 $57.09 $57.09 $55.39 $56.00 $56.00 131,924
2019-07-10 $57.88 $58.26 $56.88 $56.95 $56.95 132,850
2019-07-09 $56.99 $57.48 $56.60 $57.45 $57.45 97,105
2019-07-08 $58.80 $59.14 $56.77 $57.10 $57.10 133,571
2019-07-05 $58.30 $59.04 $58.08 $59.04 $59.04 68,612
2019-07-03 $58.29 $58.92 $58.10 $58.90 $58.90 68,564
2019-07-02 $59.07 $59.07 $57.37 $57.90 $57.90 90,653
2019-07-01 $59.04 $59.44 $58.41 $59.10 $59.10 142,280
2019-06-28 $58.38 $58.93 $58.11 $58.20 $58.20 338,932
2019-06-27 $57.41 $58.32 $57.10 $58.28 $58.28 153,342
2019-06-26 $56.36 $58.05 $55.85 $57.26 $57.26 184,768
2019-06-25 $56.67 $57.90 $55.62 $55.89 $55.89 176,045
2019-06-24 $57.90 $59.72 $55.66 $55.92 $55.92 323,891
2019-06-21 $57.26 $57.26 $56.00 $56.19 $56.19 263,438
2019-06-20 $56.90 $57.73 $56.90 $57.52 $57.52 109,123
2019-06-19 $56.49 $57.06 $56.11 $56.85 $56.85 132,477
2019-06-18 $55.35 $56.82 $55.35 $56.42 $56.42 120,817
2019-06-17 $54.70 $55.15 $54.24 $54.84 $54.84 113,617
2019-06-14 $54.96 $55.01 $54.15 $54.66 $54.66 145,436
2019-06-13 $54.85 $55.37 $54.77 $55.10 $55.10 113,620
2019-06-12 $54.74 $54.75 $53.97 $54.69 $54.69 93,940
2019-06-11 $54.54 $55.13 $54.07 $54.75 $54.75 170,137
2019-06-10 $53.36 $54.60 $53.26 $54.01 $54.01 107,512
2019-06-07 $52.67 $53.62 $52.21 $53.08 $53.08 139,488
2019-06-06 $52.59 $52.71 $51.70 $52.38 $52.38 129,397
2019-06-05 $52.97 $53.27 $51.90 $52.50 $52.50 116,880
2019-06-04 $51.61 $52.85 $51.15 $52.78 $52.78 167,247
2019-06-03 $51.01 $51.96 $50.72 $50.97 $50.97 184,560
2019-05-31 $52.89 $53.14 $51.43 $51.48 $51.48 228,925
2019-05-30 $53.52 $54.06 $52.86 $53.30 $53.30 167,886
2019-05-29 $53.64 $54.07 $52.57 $53.19 $53.19 312,947
2019-05-28 $54.52 $54.52 $53.90 $54.08 $54.08 374,791
2019-05-24 $53.83 $54.41 $53.46 $54.16 $54.16 238,805
2019-05-23 $53.90 $53.93 $52.42 $53.34 $53.34 273,801
2019-05-22 $54.90 $55.19 $54.44 $54.48 $54.48 117,963
2019-05-21 $54.55 $55.35 $54.31 $55.01 $55.01 154,569
2019-05-20 $53.75 $54.58 $53.26 $54.11 $54.11 135,978
2019-05-17 $54.81 $55.29 $54.11 $54.15 $54.15 150,061
2019-05-16 $54.71 $55.63 $54.61 $55.35 $55.35 86,143
2019-05-15 $54.00 $55.14 $53.87 $54.71 $54.71 195,317
2019-05-14 $53.50 $54.47 $53.14 $54.36 $54.36 148,306
2019-05-13 $54.41 $54.41 $53.02 $53.33 $53.33 162,615
2019-05-10 $55.92 $56.06 $54.27 $55.54 $55.54 109,640
2019-05-09 $56.11 $56.47 $55.59 $56.16 $56.16 163,103
2019-05-08 $56.45 $57.29 $56.26 $56.56 $56.56 167,537
2019-05-07 $57.07 $57.67 $56.16 $56.55 $56.55 195,616
2019-05-06 $56.67 $57.55 $56.08 $57.46 $57.46 201,212
2019-05-03 $57.54 $57.92 $56.72 $57.66 $57.66 169,958
2019-05-02 $58.17 $59.09 $57.25 $57.49 $57.49 195,696
2019-05-01 $60.09 $60.10 $57.01 $58.29 $58.29 680,777
2019-04-30 $56.29 $56.71 $55.76 $56.58 $56.58 193,904
2019-04-29 $55.79 $56.66 $55.66 $56.10 $56.10 165,883
2019-04-26 $55.70 $55.94 $55.21 $55.53 $55.53 153,786
2019-04-25 $57.42 $57.53 $55.19 $55.68 $55.68 178,969
2019-04-24 $57.95 $58.18 $57.40 $57.42 $57.42 146,698
2019-04-23 $56.92 $58.18 $56.86 $57.90 $57.90 190,092
2019-04-22 $57.12 $57.60 $56.50 $56.73 $56.73 126,677
2019-04-18 $58.00 $58.06 $56.93 $57.12 $57.12 137,674
2019-04-17 $59.14 $59.20 $57.92 $58.00 $58.00 204,743
2019-04-16 $58.35 $58.85 $58.17 $58.80 $58.80 201,539
2019-04-15 $58.88 $58.88 $57.85 $58.24 $58.24 125,078
2019-04-12 $58.50 $59.66 $58.50 $58.72 $58.72 176,560
2019-04-11 $58.27 $58.49 $57.72 $58.44 $58.44 125,564
2019-04-10 $56.78 $58.51 $56.72 $58.28 $58.28 192,488
2019-04-09 $57.09 $57.57 $56.45 $56.60 $56.60 131,290
2019-04-08 $56.59 $57.33 $56.20 $57.29 $57.29 132,650
2019-04-05 $56.00 $56.88 $56.00 $56.74 $56.74 119,636
2019-04-04 $55.67 $56.49 $55.31 $56.01 $56.01 184,962
2019-04-03 $55.71 $56.11 $55.43 $55.72 $55.72 165,579
2019-04-02 $56.31 $56.31 $55.31 $55.66 $55.66 120,599
2019-04-01 $55.58 $56.47 $55.53 $56.30 $56.30 270,007
2019-03-29 $55.41 $55.60 $54.72 $55.06 $55.06 299,453
2019-03-28 $55.27 $55.41 $54.63 $55.21 $55.21 216,040
2019-03-27 $55.76 $55.88 $54.77 $55.22 $55.22 158,803
2019-03-26 $55.88 $55.90 $55.15 $55.57 $55.57 180,276
2019-03-25 $55.08 $56.21 $54.37 $55.50 $55.50 233,947
2019-03-22 $56.85 $56.94 $55.33 $55.34 $55.34 202,878
2019-03-21 $56.31 $57.34 $56.30 $57.12 $57.12 175,022
2019-03-20 $56.47 $57.40 $56.07 $56.29 $56.29 234,329
2019-03-19 $57.17 $57.17 $56.17 $56.38 $56.38 129,391
2019-03-18 $56.80 $57.44 $55.89 $56.86 $56.86 287,747
2019-03-15 $57.31 $58.31 $56.76 $56.86 $56.86 450,084
2019-03-14 $56.50 $57.52 $56.50 $57.20 $57.20 349,053
2019-03-13 $55.83 $56.37 $55.54 $56.28 $56.28 187,845
2019-03-12 $56.14 $56.41 $55.42 $55.54 $55.54 179,312
2019-03-11 $55.47 $56.21 $55.17 $56.18 $56.18 235,610
2019-03-08 $54.59 $55.38 $54.02 $55.04 $55.04 204,526
2019-03-07 $55.53 $55.74 $54.33 $54.99 $54.99 150,268
2019-03-06 $56.11 $56.44 $55.37 $55.73 $55.73 269,825
2019-03-05 $56.05 $56.89 $55.25 $56.01 $56.01 141,753
2019-03-04 $56.78 $56.94 $55.80 $56.21 $56.21 274,752
2019-03-01 $56.17 $56.68 $55.40 $56.45 $56.45 187,923
2019-02-28 $56.03 $56.52 $55.74 $55.82 $55.82 293,946
2019-02-27 $56.50 $56.59 $55.76 $56.12 $56.12 204,424
2019-02-26 $56.77 $57.32 $56.28 $56.47 $56.47 194,645
2019-02-25 $57.62 $57.93 $56.73 $57.20 $57.20 183,061
2019-02-22 $56.81 $57.44 $56.61 $57.30 $57.30 281,592
2019-02-21 $57.88 $57.88 $56.62 $57.04 $57.04 228,642
2019-02-20 $56.29 $57.76 $56.29 $57.60 $57.60 373,293
2019-02-19 $54.45 $56.42 $54.45 $56.22 $56.22 366,424
2019-02-15 $54.67 $55.16 $53.60 $54.72 $54.72 408,416
2019-02-14 $51.93 $54.74 $51.34 $54.34 $54.34 682,721
2019-02-13 $48.11 $48.51 $47.84 $48.38 $48.38 221,976
2019-02-12 $48.34 $48.56 $47.64 $47.91 $47.91 188,243
2019-02-11 $47.35 $48.13 $47.20 $47.99 $47.99 163,280
2019-02-08 $46.60 $47.30 $46.52 $47.26 $47.26 132,191
2019-02-07 $46.45 $47.68 $46.43 $46.87 $46.87 163,337
2019-02-06 $46.85 $47.21 $46.46 $46.74 $46.74 95,256
2019-02-05 $47.19 $47.23 $46.25 $46.73 $46.73 99,426
2019-02-04 $46.14 $47.13 $45.98 $47.13 $47.13 183,568
2019-02-01 $46.01 $46.49 $45.72 $45.95 $45.95 82,100
2019-01-31 $45.47 $46.21 $45.42 $45.92 $45.92 152,324
2019-01-30 $45.21 $45.58 $44.26 $45.54 $45.54 71,767
2019-01-29 $45.29 $45.45 $44.86 $44.88 $44.88 92,952
2019-01-28 $45.26 $45.72 $44.85 $45.19 $45.19 88,195
2019-01-25 $44.82 $45.66 $44.82 $45.63 $45.63 76,097
2019-01-24 $44.71 $45.51 $44.42 $44.53 $44.53 134,340
2019-01-23 $44.64 $44.96 $44.13 $44.55 $44.55 86,588
2019-01-22 $44.39 $44.95 $44.15 $44.46 $44.46 122,714
2019-01-18 $44.22 $45.02 $44.02 $44.61 $44.61 155,067
2019-01-17 $43.20 $44.06 $42.67 $43.98 $43.98 320,669
2019-01-16 $43.67 $44.04 $42.74 $43.24 $43.24 301,664
2019-01-15 $43.14 $43.64 $43.08 $43.56 $43.56 150,557
2019-01-14 $43.06 $43.47 $42.58 $42.99 $42.99 127,784
2019-01-11 $42.46 $43.35 $42.38 $43.22 $43.22 147,133
2019-01-10 $42.34 $42.83 $41.76 $42.58 $42.58 143,319
2019-01-09 $42.21 $42.82 $41.19 $42.46 $42.46 152,861
2019-01-08 $42.25 $42.86 $41.84 $42.02 $42.02 257,258
2019-01-07 $41.31 $42.14 $40.80 $41.72 $41.72 159,880
2019-01-04 $40.25 $41.44 $40.17 $41.12 $41.12 146,021
2019-01-03 $40.64 $40.80 $39.45 $39.70 $39.70 165,934
2019-01-02 $40.26 $40.96 $40.16 $40.94 $40.94 137,814
2018-12-31 $40.44 $40.87 $40.01 $40.75 $40.75 153,884
2018-12-28 $40.16 $40.85 $39.59 $40.25 $40.25 154,151
2018-12-27 $38.98 $39.95 $38.52 $39.92 $39.92 180,696
2018-12-26 $38.49 $39.88 $37.77 $39.80 $39.80 178,706
2018-12-24 $39.35 $39.50 $38.08 $38.21 $38.21 70,313
2018-12-21 $40.94 $41.13 $39.06 $39.45 $39.45 497,916
2018-12-20 $40.83 $41.25 $40.31 $40.87 $40.87 262,083
2018-12-19 $41.38 $42.26 $40.50 $40.82 $40.82 278,137
2018-12-18 $41.39 $42.10 $41.13 $41.24 $41.24 259,920
2018-12-17 $42.18 $42.71 $40.97 $41.18 $41.18 316,557
2018-12-14 $42.49 $43.79 $41.95 $42.17 $42.17 106,352
2018-12-13 $43.25 $43.54 $42.38 $42.86 $42.86 140,457
2018-12-12 $42.78 $43.68 $42.14 $42.96 $42.96 122,115
2018-12-11 $43.66 $43.66 $42.02 $42.24 $42.24 158,307
2018-12-10 $42.31 $43.26 $42.19 $42.93 $42.93 283,563
2018-12-07 $43.75 $44.38 $42.19 $42.54 $42.54 184,368
2018-12-06 $43.13 $44.74 $43.13 $43.75 $43.75 259,107
2018-12-04 $45.40 $46.17 $43.42 $43.84 $43.84 373,679
2018-12-03 $45.27 $45.77 $44.69 $45.68 $45.68 273,426
2018-11-30 $44.78 $45.66 $44.16 $44.58 $44.58 261,001
2018-11-29 $44.72 $45.55 $44.31 $44.78 $44.78 161,856
2018-11-28 $43.72 $44.90 $42.85 $44.62 $44.62 238,683
2018-11-27 $43.66 $44.00 $43.22 $43.36 $43.36 171,427
2018-11-26 $44.98 $45.20 $43.79 $43.79 $43.79 184,201
2018-11-23 $43.85 $45.29 $43.36 $44.44 $44.44 97,076
2018-11-21 $44.07 $45.10 $44.04 $44.09 $44.09 107,129
2018-11-20 $44.17 $44.57 $43.50 $43.64 $43.64 190,857
2018-11-19 $45.69 $45.69 $44.35 $44.57 $44.57 192,930
2018-11-16 $45.37 $46.08 $44.65 $45.68 $45.68 340,191
2018-11-15 $45.09 $46.21 $45.09 $45.82 $45.82 212,615
2018-11-14 $45.63 $46.33 $44.69 $45.23 $45.23 218,517
2018-11-13 $45.25 $46.00 $44.91 $45.13 $45.13 215,833
2018-11-12 $45.90 $46.56 $45.10 $45.26 $45.26 215,551
2018-11-09 $44.91 $46.62 $44.91 $46.54 $46.54 337,722
2018-11-08 $44.96 $45.85 $44.38 $45.57 $45.57 618,735
2018-11-07 $41.10 $45.66 $40.31 $45.00 $45.00 893,693
2018-11-06 $51.32 $51.95 $49.50 $50.42 $50.42 283,166
2018-11-05 $52.20 $52.35 $51.00 $51.22 $51.22 285,097
2018-11-02 $51.90 $52.17 $51.34 $51.95 $51.95 158,820
2018-11-01 $51.85 $51.97 $50.90 $51.71 $51.71 189,109
2018-10-31 $50.62 $52.44 $50.62 $51.69 $51.69 252,337
2018-10-30 $48.56 $50.13 $48.34 $49.75 $49.75 135,298
2018-10-29 $48.95 $50.35 $47.80 $48.26 $48.26 239,069
2018-10-26 $48.00 $49.13 $46.85 $48.32 $48.32 158,528
2018-10-25 $47.50 $49.22 $47.15 $48.84 $48.84 207,939
2018-10-24 $48.93 $48.93 $46.99 $47.06 $47.06 147,712
2018-10-23 $48.62 $49.46 $47.36 $49.07 $49.07 198,803
2018-10-22 $48.32 $49.43 $47.84 $49.15 $49.15 162,314
2018-10-19 $50.35 $50.35 $47.71 $47.82 $47.82 208,604
2018-10-18 $50.83 $50.96 $49.78 $50.41 $50.41 124,702
2018-10-17 $51.91 $51.91 $50.52 $50.96 $50.96 209,417
2018-10-16 $50.07 $52.30 $47.62 $52.10 $52.10 206,275
2018-10-15 $49.09 $50.09 $48.71 $49.61 $49.61 222,454
2018-10-12 $48.49 $49.25 $48.15 $49.09 $49.09 268,095
2018-10-11 $47.68 $49.27 $47.55 $47.55 $47.55 215,399
2018-10-10 $49.43 $49.52 $47.88 $47.92 $47.92 216,148
2018-10-09 $49.37 $50.09 $48.91 $49.44 $49.44 209,444
2018-10-08 $50.19 $50.81 $49.11 $49.38 $49.38 167,459
2018-10-05 $51.07 $51.08 $49.45 $50.20 $50.20 133,456
2018-10-04 $51.91 $52.21 $50.95 $51.06 $51.06 170,812
2018-10-03 $50.65 $52.52 $50.43 $52.05 $52.05 181,254
2018-10-02 $53.50 $53.82 $50.31 $50.38 $50.38 222,377
2018-10-01 $54.10 $54.54 $53.54 $53.60 $53.60 213,188
2018-09-28 $54.20 $54.90 $54.01 $54.09 $54.09 243,263
2018-09-27 $54.07 $54.76 $53.85 $54.29 $54.29 177,437
2018-09-26 $54.28 $54.57 $53.87 $54.02 $54.02 131,030
2018-09-25 $54.12 $54.51 $53.82 $54.11 $54.11 167,321
2018-09-24 $55.12 $55.12 $53.50 $54.11 $54.11 222,696
2018-09-21 $54.52 $55.91 $54.28 $55.48 $55.48 455,005
2018-09-20 $53.73 $54.47 $53.65 $54.26 $54.26 149,033
2018-09-19 $53.86 $54.18 $53.50 $53.57 $53.57 193,014
2018-09-18 $53.60 $53.99 $53.15 $53.95 $53.95 188,593
2018-09-17 $54.60 $54.94 $53.39 $53.53 $53.53 256,499
2018-09-14 $54.09 $55.09 $53.94 $54.60 $54.60 166,581
2018-09-13 $54.04 $55.10 $53.70 $54.09 $54.09 212,677
2018-09-12 $54.17 $54.63 $53.88 $54.04 $54.04 265,018
2018-09-11 $54.06 $54.45 $53.64 $54.32 $54.32 209,119
2018-09-10 $53.68 $54.34 $53.68 $54.05 $54.05 164,698
2018-09-07 $53.83 $54.25 $53.20 $53.50 $53.50 217,976
2018-09-06 $54.07 $54.48 $53.68 $53.95 $53.95 217,629
2018-09-05 $54.80 $55.06 $53.88 $54.03 $54.03 146,424
2018-09-04 $54.99 $55.26 $53.88 $54.83 $54.83 161,192
2018-08-31 $55.12 $55.60 $54.97 $55.14 $55.14 134,692
2018-08-30 $55.50 $55.64 $54.74 $55.18 $55.18 137,686
2018-08-29 $55.90 $56.11 $55.32 $55.57 $55.57 172,102
2018-08-28 $55.37 $56.37 $55.33 $55.90 $55.90 199,467
2018-08-27 $56.27 $56.86 $55.29 $55.38 $55.38 273,175
2018-08-24 $55.57 $56.35 $55.17 $56.23 $56.23 244,918
2018-08-23 $54.83 $55.41 $54.63 $55.36 $55.36 128,974
2018-08-22 $54.67 $54.85 $53.87 $54.83 $54.83 136,671
2018-08-21 $54.01 $54.98 $54.01 $54.77 $54.77 155,367
2018-08-20 $54.28 $54.77 $53.96 $54.00 $54.00 121,660
2018-08-17 $53.88 $54.27 $53.54 $54.06 $54.06 121,557
2018-08-16 $54.11 $54.67 $53.61 $54.03 $54.03 159,330
2018-08-15 $53.44 $54.02 $53.28 $54.00 $54.00 243,426
2018-08-14 $53.37 $53.76 $52.83 $53.54 $53.54 149,334
2018-08-13 $53.49 $53.67 $52.92 $53.12 $53.12 188,027
2018-08-10 $52.80 $53.53 $52.62 $53.26 $53.26 241,910
2018-08-09 $53.44 $53.94 $53.13 $53.22 $53.22 358,240
2018-08-08 $53.02 $53.64 $52.22 $53.43 $53.43 356,349
2018-08-07 $52.67 $53.44 $52.61 $52.97 $52.97 329,015
2018-08-06 $52.88 $53.65 $52.00 $52.39 $52.39 377,105
2018-08-03 $49.09 $53.46 $49.09 $52.68 $52.68 792,747
2018-08-02 $48.54 $49.33 $47.85 $48.88 $48.88 410,485
2018-08-01 $51.01 $54.06 $46.30 $48.44 $48.44 722,876
2018-07-31 $49.72 $50.78 $49.21 $50.27 $50.27 217,920
2018-07-30 $50.10 $50.66 $49.50 $49.60 $49.60 123,631
2018-07-27 $50.82 $50.96 $49.64 $50.11 $50.11 175,915
2018-07-26 $50.40 $51.58 $49.98 $51.00 $51.00 150,984
2018-07-25 $50.36 $50.70 $49.71 $50.46 $50.46 111,013
2018-07-24 $51.70 $52.00 $50.07 $50.32 $50.32 232,551
2018-07-23 $50.39 $51.80 $49.75 $51.41 $51.41 219,687
2018-07-20 $50.02 $50.34 $49.95 $50.13 $50.13 134,441
2018-07-19 $49.61 $50.34 $49.41 $50.11 $50.11 238,478
2018-07-18 $49.31 $49.62 $48.97 $49.53 $49.53 220,669
2018-07-17 $49.14 $49.61 $48.74 $49.32 $49.32 120,311
2018-07-16 $49.48 $49.57 $48.92 $49.25 $49.25 130,112
2018-07-13 $49.28 $50.23 $49.00 $49.49 $49.49 91,889
2018-07-12 $49.06 $49.41 $48.03 $49.29 $49.29 148,953
2018-07-11 $49.34 $49.35 $48.63 $48.72 $48.72 114,903
2018-07-10 $50.10 $50.10 $49.39 $49.64 $49.64 113,286
2018-07-09 $50.47 $50.50 $49.83 $49.97 $49.97 145,931
2018-07-06 $49.70 $50.40 $48.96 $50.22 $50.22 131,642
2018-07-05 $48.93 $49.77 $48.64 $49.73 $49.73 163,226
2018-07-03 $49.86 $50.00 $48.56 $48.64 $48.64 114,938
2018-07-02 $48.63 $49.87 $48.10 $49.86 $49.86 150,424
2018-06-29 $49.38 $49.52 $48.76 $48.93 $48.93 162,182
2018-06-28 $49.07 $49.65 $48.05 $49.28 $49.28 191,231
2018-06-27 $49.73 $49.81 $49.00 $49.06 $49.06 138,716
2018-06-26 $49.34 $50.24 $48.81 $49.61 $49.61 176,366
2018-06-25 $49.89 $50.00 $48.69 $49.20 $49.20 231,038
2018-06-22 $50.54 $50.54 $49.71 $50.28 $50.28 430,467
2018-06-21 $50.61 $50.86 $50.03 $50.33 $50.33 170,264
2018-06-20 $50.65 $50.85 $50.19 $50.60 $50.60 186,501
2018-06-19 $50.23 $50.63 $49.47 $50.48 $50.48 216,918
2018-06-18 $50.50 $50.81 $50.20 $50.61 $50.61 191,672
2018-06-15 $50.14 $51.28 $49.95 $50.82 $50.82 366,506
2018-06-14 $49.88 $50.54 $49.35 $50.43 $50.43 148,657
2018-06-13 $49.45 $49.90 $49.11 $49.64 $49.64 178,010
2018-06-12 $49.89 $49.89 $48.76 $49.46 $49.46 279,019
2018-06-11 $49.50 $50.00 $48.41 $49.74 $49.74 96,040
2018-06-08 $49.84 $50.01 $49.43 $49.49 $49.49 136,131
2018-06-07 $49.86 $50.49 $49.68 $50.07 $50.07 369,912
2018-06-06 $49.31 $50.03 $49.15 $49.86 $49.86 258,349
2018-06-05 $48.66 $49.35 $48.50 $49.31 $49.31 163,022
2018-06-04 $47.58 $48.76 $47.58 $48.63 $48.63 278,688
2018-06-01 $47.15 $47.85 $47.09 $47.62 $47.62 200,018
2018-05-31 $47.64 $47.69 $46.78 $46.90 $46.90 224,406
2018-05-30 $46.83 $48.73 $45.56 $47.57 $47.57 319,573
2018-05-29 $46.66 $46.96 $46.13 $46.49 $46.49 302,250
2018-05-25 $46.05 $47.89 $45.92 $46.94 $46.94 294,225
2018-05-24 $46.08 $46.68 $45.77 $46.19 $46.19 378,074
2018-05-23 $45.91 $46.32 $45.71 $46.09 $46.09 153,477
2018-05-22 $46.27 $46.54 $45.93 $46.10 $46.10 231,027
2018-05-21 $45.55 $46.56 $45.40 $46.33 $46.33 303,548
2018-05-18 $44.53 $45.54 $44.06 $45.25 $45.25 474,726
2018-05-17 $45.43 $45.51 $44.25 $44.30 $44.30 360,434
2018-05-16 $44.74 $46.04 $44.73 $45.42 $45.42 473,824
2018-05-15 $44.56 $44.97 $44.09 $44.64 $44.64 363,984
2018-05-14 $45.91 $47.49 $44.51 $44.64 $44.64 288,989
2018-05-11 $45.80 $46.25 $45.33 $45.55 $45.55 261,397
2018-05-10 $46.67 $46.80 $45.50 $45.66 $45.66 248,732
2018-05-09 $45.51 $47.11 $45.12 $46.68 $46.68 483,830
2018-05-08 $43.17 $45.49 $43.17 $45.37 $45.37 535,929
2018-05-07 $43.74 $44.22 $42.95 $43.08 $43.08 899,188
2018-05-04 $40.23 $43.90 $40.23 $43.42 $43.42 862,968
2018-05-03 $43.45 $43.92 $39.40 $40.10 $40.10 1,463,840
2018-05-02 $35.37 $35.96 $35.30 $35.77 $35.77 313,730
2018-05-01 $35.45 $35.70 $35.05 $35.44 $35.44 198,325
2018-04-30 $35.42 $35.70 $35.35 $35.45 $35.45 104,152
2018-04-27 $35.58 $35.77 $34.94 $35.22 $35.22 180,195
2018-04-26 $35.41 $35.53 $34.93 $35.45 $35.45 232,033
2018-04-25 $35.20 $35.71 $34.94 $35.50 $35.50 152,652
2018-04-24 $35.52 $35.81 $34.94 $35.19 $35.19 144,718
2018-04-23 $35.48 $35.65 $35.15 $35.41 $35.41 80,702
2018-04-20 $35.85 $35.85 $35.17 $35.37 $35.37 132,271
2018-04-19 $35.72 $35.93 $34.95 $35.81 $35.81 179,253
2018-04-18 $35.56 $35.97 $34.26 $35.89 $35.89 171,226
2018-04-17 $35.27 $35.66 $34.28 $35.52 $35.52 230,656
2018-04-16 $34.79 $35.29 $34.71 $35.09 $35.09 222,516
2018-04-13 $34.99 $35.13 $34.46 $34.58 $34.58 338,731
2018-04-12 $34.71 $35.10 $34.48 $34.86 $34.86 132,701
2018-04-11 $34.23 $34.61 $34.00 $34.44 $34.44 160,058
2018-04-10 $33.79 $34.67 $33.73 $34.43 $34.43 147,031
2018-04-09 $33.54 $33.97 $33.11 $33.36 $33.36 178,690
2018-04-06 $33.98 $34.26 $33.10 $33.32 $33.32 206,516
2018-04-05 $34.12 $34.51 $33.70 $34.24 $34.24 175,127
2018-04-04 $33.29 $34.00 $33.12 $33.83 $33.83 261,992
2018-04-03 $34.78 $34.78 $33.50 $33.79 $33.79 297,375
2018-04-02 $34.77 $35.31 $34.21 $34.55 $34.55 451,855
2018-03-29 $34.76 $35.17 $34.19 $34.93 $34.93 203,194
2018-03-28 $34.47 $34.88 $34.22 $34.50 $34.50 279,371
2018-03-27 $34.81 $35.17 $34.33 $34.40 $34.40 212,489
2018-03-26 $34.10 $34.85 $33.52 $34.78 $34.78 217,961
2018-03-23 $34.66 $34.72 $33.55 $33.56 $33.56 194,013
2018-03-22 $34.75 $35.05 $34.64 $34.69 $34.69 237,548
2018-03-21 $35.01 $35.61 $35.00 $35.09 $35.09 95,441
2018-03-20 $35.10 $35.31 $34.95 $35.09 $35.09 132,706
2018-03-19 $35.41 $35.68 $34.61 $35.11 $35.11 193,086
2018-03-16 $34.94 $35.64 $34.65 $35.59 $35.59 405,262
2018-03-15 $35.16 $35.50 $34.82 $34.95 $34.95 214,856
2018-03-14 $35.60 $35.60 $34.91 $35.12 $35.12 180,684
2018-03-13 $36.11 $36.34 $35.39 $35.47 $35.47 111,705
2018-03-12 $36.00 $36.36 $35.14 $35.87 $35.87 172,517
2018-03-09 $35.50 $35.98 $35.01 $35.82 $35.82 128,038
2018-03-08 $35.80 $36.08 $34.97 $35.20 $35.20 173,747
2018-03-07 $35.62 $36.08 $35.50 $35.81 $35.81 157,446
2018-03-06 $36.02 $36.54 $35.53 $35.91 $35.91 119,588
2018-03-05 $35.04 $35.99 $35.04 $35.75 $35.75 131,830
2018-03-02 $34.53 $35.30 $34.42 $35.17 $35.17 157,561
2018-03-01 $35.08 $35.36 $34.74 $34.93 $34.93 166,320
2018-02-28 $35.81 $35.83 $34.93 $34.93 $34.93 203,065
2018-02-27 $36.26 $36.82 $35.68 $35.70 $35.70 209,560
2018-02-26 $35.61 $36.42 $35.29 $36.17 $36.17 278,081
2018-02-23 $35.36 $35.74 $34.75 $35.56 $35.56 196,096
2018-02-22 $35.60 $35.70 $35.11 $35.20 $35.20 152,662
2018-02-21 $35.29 $36.02 $35.29 $35.67 $35.67 190,483
2018-02-20 $35.23 $35.83 $35.11 $35.31 $35.31 253,257
2018-02-16 $35.77 $35.92 $35.03 $35.42 $35.42 222,954
2018-02-15 $37.47 $40.82 $35.13 $35.77 $35.77 359,781
2018-02-14 $33.96 $35.38 $33.96 $35.18 $35.18 280,089
2018-02-13 $33.28 $34.43 $33.06 $34.23 $34.23 153,185
2018-02-12 $33.40 $33.60 $32.72 $33.40 $33.40 194,864
2018-02-09 $33.69 $33.69 $32.10 $33.04 $33.04 235,238
2018-02-08 $34.45 $34.49 $33.16 $33.16 $33.16 157,314
2018-02-07 $34.40 $34.85 $34.16 $34.40 $34.40 155,359
2018-02-06 $33.35 $34.81 $33.08 $34.57 $34.57 234,516
2018-02-05 $36.21 $36.78 $34.23 $34.25 $34.25 234,244
2018-02-02 $37.18 $37.20 $36.50 $36.54 $36.54 146,036
2018-02-01 $36.86 $37.47 $36.53 $37.45 $37.45 300,741
2018-01-31 $37.83 $37.96 $36.87 $37.12 $37.12 235,317
2018-01-30 $37.58 $37.99 $37.20 $37.60 $37.60 112,903
2018-01-29 $38.32 $38.62 $37.81 $37.98 $37.98 109,988
2018-01-26 $38.17 $38.46 $37.66 $38.41 $38.41 94,950
2018-01-25 $38.45 $38.45 $37.44 $37.88 $37.88 81,627
2018-01-24 $38.47 $38.94 $37.62 $38.20 $38.20 149,433
2018-01-23 $38.92 $39.27 $38.15 $38.37 $38.37 126,087
2018-01-22 $39.26 $39.46 $38.64 $39.07 $39.07 79,970
2018-01-19 $38.43 $39.65 $38.25 $39.40 $39.40 118,979
2018-01-18 $38.39 $39.24 $38.39 $38.54 $38.54 130,451
2018-01-17 $38.58 $39.16 $37.82 $38.50 $38.50 172,763
2018-01-16 $38.82 $39.68 $38.42 $38.45 $38.45 207,168
2018-01-12 $37.92 $38.78 $36.61 $38.61 $38.61 198,243
2018-01-11 $37.17 $38.03 $36.95 $37.89 $37.89 181,597
2018-01-10 $37.30 $37.80 $36.63 $37.17 $37.17 244,054
2018-01-09 $38.16 $38.40 $36.98 $37.39 $37.39 457,481
2018-01-08 $38.37 $38.37 $37.87 $38.14 $38.14 207,811
2018-01-05 $38.67 $39.00 $38.19 $38.38 $38.38 112,321
2018-01-04 $38.22 $38.72 $37.79 $38.56 $38.56 86,160
2018-01-03 $38.67 $39.01 $37.88 $38.03 $38.03 184,344
2018-01-02 $38.24 $38.85 $38.09 $38.68 $38.68 179,014
2017-12-29 $38.22 $38.71 $37.96 $38.29 $38.29 154,733
2017-12-28 $37.69 $38.52 $37.14 $38.21 $38.21 172,318
2017-12-27 $37.74 $37.85 $37.33 $37.54 $37.54 177,900
2017-12-26 $38.02 $38.40 $37.24 $37.62 $37.62 262,729
2017-12-22 $38.03 $38.37 $37.77 $38.25 $38.25 129,983
2017-12-21 $37.91 $38.20 $37.61 $37.90 $37.90 106,948
2017-12-20 $37.90 $38.54 $37.76 $37.86 $37.86 190,192
2017-12-19 $38.32 $38.94 $37.63 $37.77 $37.77 170,196
2017-12-18 $38.94 $39.56 $38.28 $38.45 $38.45 147,976
2017-12-15 $36.77 $38.65 $36.77 $38.58 $38.58 500,470
2017-12-14 $36.89 $37.15 $36.22 $36.54 $36.54 177,923
2017-12-13 $36.93 $38.26 $36.83 $36.95 $36.95 123,547
2017-12-12 $36.98 $37.41 $36.72 $37.03 $37.03 105,234
2017-12-11 $36.63 $36.99 $36.43 $36.80 $36.80 111,677
2017-12-08 $36.94 $37.32 $36.59 $36.74 $36.74 168,235
2017-12-07 $37.44 $37.53 $36.36 $36.76 $36.76 265,133
2017-12-06 $39.10 $39.72 $37.53 $37.55 $37.55 178,746
2017-12-05 $39.57 $39.86 $39.10 $39.24 $39.24 317,147
2017-12-04 $39.80 $39.89 $39.43 $39.49 $39.49 241,343
2017-12-01 $38.95 $39.28 $37.55 $39.25 $39.25 296,216
2017-11-30 $39.47 $39.47 $38.67 $39.00 $39.00 316,640
2017-11-29 $39.14 $39.79 $38.93 $39.00 $39.00 270,006
2017-11-28 $37.65 $39.26 $37.41 $39.18 $39.18 239,018
2017-11-27 $36.73 $37.34 $36.73 $37.29 $37.29 242,931
2017-11-24 $37.01 $37.11 $36.48 $36.75 $36.75 56,423
2017-11-22 $37.09 $37.68 $36.66 $36.67 $36.67 151,115
2017-11-21 $36.64 $36.94 $36.33 $36.91 $36.91 161,587
2017-11-20 $36.53 $36.73 $36.31 $36.37 $36.37 123,220
2017-11-17 $37.39 $37.68 $36.59 $36.59 $36.59 161,737
2017-11-16 $35.85 $37.83 $35.66 $37.70 $37.70 255,273
2017-11-15 $36.35 $36.49 $35.26 $35.40 $35.40 292,697
2017-11-14 $37.84 $38.07 $36.61 $36.92 $36.92 203,350
2017-11-13 $38.27 $38.80 $37.81 $38.20 $38.20 180,251
2017-11-10 $40.28 $40.69 $38.67 $38.67 $38.67 162,721
2017-11-09 $40.41 $41.00 $39.58 $40.55 $40.55 256,148
2017-11-08 $44.50 $44.58 $40.36 $41.00 $41.00 399,316
2017-11-07 $44.42 $45.19 $43.55 $43.93 $43.93 192,500
2017-11-06 $44.46 $44.78 $43.68 $44.24 $44.24 189,431
2017-11-03 $45.25 $45.58 $44.44 $44.62 $44.62 139,463
2017-11-02 $44.59 $45.59 $44.20 $45.25 $45.25 149,950
2017-11-01 $45.45 $45.45 $43.99 $44.51 $44.51 116,004
2017-10-31 $44.04 $45.23 $43.61 $45.05 $45.05 157,036
2017-10-30 $44.46 $44.56 $43.03 $43.87 $43.87 52,860
2017-10-27 $44.99 $44.99 $43.89 $44.73 $44.73 78,325
2017-10-26 $44.52 $44.96 $44.16 $44.67 $44.67 78,692
2017-10-25 $45.12 $45.23 $44.07 $44.45 $44.45 93,614
2017-10-24 $45.09 $45.53 $45.00 $45.23 $45.23 118,822
2017-10-23 $45.09 $45.34 $44.68 $45.04 $45.04 85,445
2017-10-20 $45.12 $45.67 $45.00 $45.06 $45.06 100,182
2017-10-19 $44.95 $45.00 $44.07 $44.63 $44.63 115,597
2017-10-18 $45.01 $45.67 $44.86 $45.20 $45.20 155,943
2017-10-17 $45.19 $45.48 $43.91 $44.82 $44.82 118,890
2017-10-16 $45.35 $45.76 $45.11 $45.11 $45.11 86,610
2017-10-13 $45.60 $45.64 $45.07 $45.17 $45.17 144,947
2017-10-12 $44.49 $45.35 $44.15 $45.30 $45.30 218,730
2017-10-11 $44.71 $45.14 $44.44 $44.56 $44.56 109,286
2017-10-10 $44.95 $45.34 $44.37 $44.70 $44.70 154,901
2017-10-09 $45.15 $45.43 $44.43 $44.73 $44.73 87,110
2017-10-06 $44.85 $45.30 $44.51 $45.15 $45.15 154,545
2017-10-05 $45.66 $45.66 $44.82 $45.00 $45.00 184,931
2017-10-04 $46.33 $46.37 $45.15 $45.40 $45.40 162,533
2017-10-03 $46.59 $46.68 $46.01 $46.40 $46.40 275,535
2017-10-02 $46.06 $46.56 $45.82 $46.48 $46.48 231,759
2017-09-29 $45.88 $46.18 $45.66 $45.92 $45.92 119,367
2017-09-28 $46.13 $46.42 $45.68 $45.95 $45.95 119,583
2017-09-27 $44.45 $46.23 $44.36 $46.03 $46.03 167,737
2017-09-26 $43.64 $44.30 $43.40 $43.98 $43.98 143,127
2017-09-25 $42.80 $43.63 $42.65 $43.57 $43.57 169,029
2017-09-22 $41.63 $43.11 $41.63 $42.83 $42.83 131,834
2017-09-21 $41.78 $42.04 $41.20 $41.75 $41.75 184,939
2017-09-20 $42.10 $42.59 $41.67 $41.88 $41.88 140,088
2017-09-19 $41.80 $42.36 $41.80 $42.00 $42.00 123,520
2017-09-18 $41.55 $41.93 $41.06 $41.72 $41.72 231,829
2017-09-15 $40.52 $41.43 $40.33 $41.29 $41.29 314,104
2017-09-14 $40.35 $40.81 $40.01 $40.46 $40.46 114,192
2017-09-13 $40.30 $40.87 $40.02 $40.48 $40.48 215,733
2017-09-12 $39.92 $40.49 $39.73 $40.35 $40.35 174,802
2017-09-11 $39.16 $39.92 $39.02 $39.71 $39.71 103,732
2017-09-08 $38.91 $39.03 $38.30 $38.89 $38.89 100,961
2017-09-07 $39.61 $39.90 $38.84 $39.01 $39.01 105,056
2017-09-06 $39.91 $39.98 $39.51 $39.55 $39.55 113,602
2017-09-05 $39.66 $40.17 $39.49 $39.67 $39.67 183,249
2017-09-01 $39.94 $40.45 $39.51 $39.90 $39.90 182,925
2017-08-31 $39.42 $40.21 $39.00 $40.08 $40.08 188,423
2017-08-30 $39.29 $39.47 $39.03 $39.22 $39.22 122,822
2017-08-29 $38.43 $39.53 $38.25 $39.29 $39.29 238,022
2017-08-28 $38.58 $38.94 $38.33 $38.75 $38.75 168,157
2017-08-25 $38.59 $38.86 $38.24 $38.49 $38.49 133,242
2017-08-24 $38.15 $38.49 $37.91 $38.39 $38.39 170,424
2017-08-23 $38.41 $38.64 $37.91 $37.91 $37.91 83,261
2017-08-22 $38.59 $38.82 $38.57 $38.68 $38.68 96,055
2017-08-21 $39.00 $39.01 $38.38 $38.45 $38.45 93,515
2017-08-18 $39.58 $39.73 $38.73 $39.02 $39.02 117,185
2017-08-17 $40.41 $40.85 $39.85 $39.87 $39.87 130,082
2017-08-16 $40.84 $41.17 $40.58 $40.71 $40.71 83,489
2017-08-15 $42.00 $42.01 $40.84 $40.88 $40.88 81,095
2017-08-14 $41.78 $42.34 $41.62 $41.96 $41.96 115,696
2017-08-11 $42.40 $42.40 $41.15 $41.57 $41.57 109,109
2017-08-10 $42.99 $42.99 $41.99 $42.03 $42.03 106,764
2017-08-09 $43.50 $43.80 $42.91 $43.20 $43.20 124,628
2017-08-08 $44.25 $44.67 $43.68 $43.74 $43.74 144,072
2017-08-07 $44.45 $44.84 $43.86 $44.42 $44.42 249,203
2017-08-04 $46.45 $47.45 $44.24 $44.29 $44.29 195,550
2017-08-03 $45.02 $47.95 $44.78 $46.18 $46.18 515,100
2017-08-02 $41.10 $41.81 $40.01 $40.47 $40.47 169,443
2017-08-01 $40.75 $41.13 $40.31 $41.11 $41.11 123,059
2017-07-31 $41.00 $42.83 $40.48 $40.52 $40.52 150,526
2017-07-28 $41.07 $41.73 $40.23 $40.78 $40.78 120,614
2017-07-27 $41.49 $41.97 $40.94 $41.28 $41.28 120,034
2017-07-26 $41.83 $41.87 $41.08 $41.27 $41.27 104,318
2017-07-25 $41.66 $42.45 $41.62 $41.74 $41.74 147,894
2017-07-24 $41.11 $41.59 $40.74 $41.44 $41.44 103,356
2017-07-21 $41.66 $41.66 $40.72 $41.06 $41.06 149,766
2017-07-20 $41.90 $42.00 $41.14 $41.41 $41.41 91,733
2017-07-19 $42.30 $42.82 $41.89 $41.91 $41.91 180,701
2017-07-18 $42.00 $42.29 $41.83 $42.14 $42.14 137,896
2017-07-17 $41.90 $42.33 $41.40 $42.11 $42.11 170,984
2017-07-14 $41.36 $42.09 $40.93 $42.01 $42.01 176,700
2017-07-13 $40.30 $41.42 $40.02 $41.41 $41.41 239,992
2017-07-12 $40.20 $40.86 $39.77 $40.31 $40.31 130,554
2017-07-11 $39.87 $40.27 $39.29 $40.09 $40.09 173,916
2017-07-10 $40.07 $40.40 $39.70 $39.75 $39.75 169,087
2017-07-07 $39.74 $40.25 $39.37 $40.19 $40.19 128,082
2017-07-06 $39.90 $40.19 $39.47 $39.58 $39.58 157,321
2017-07-05 $40.27 $40.52 $39.80 $40.25 $40.25 172,945
2017-07-03 $39.75 $40.61 $39.69 $40.10 $40.10 51,962
2017-06-30 $40.27 $40.50 $39.95 $39.99 $39.99 119,782
2017-06-29 $40.98 $41.78 $39.67 $40.20 $40.20 167,541
2017-06-28 $40.52 $41.25 $40.39 $40.99 $40.99 244,740
2017-06-27 $41.60 $41.60 $40.20 $40.36 $40.36 180,526
2017-06-26 $42.00 $42.39 $41.35 $41.48 $41.48 402,120
2017-06-23 $41.17 $42.10 $40.73 $41.74 $41.74 376,674
2017-06-22 $41.32 $43.07 $40.53 $41.20 $41.20 181,308
2017-06-21 $41.64 $41.87 $41.02 $41.23 $41.23 179,836
2017-06-20 $41.90 $41.99 $41.20 $41.45 $41.45 118,047
2017-06-19 $41.61 $42.17 $41.14 $42.08 $42.08 159,853
2017-06-16 $41.99 $42.50 $41.35 $41.64 $41.64 321,402
2017-06-15 $42.00 $42.93 $42.00 $42.31 $42.31 164,828
2017-06-14 $42.89 $43.00 $42.17 $42.64 $42.64 222,613
2017-06-13 $43.35 $43.58 $42.42 $42.71 $42.71 275,916
2017-06-12 $43.00 $43.66 $42.35 $43.11 $43.11 270,137
2017-06-09 $43.81 $44.05 $42.47 $42.80 $42.80 224,279
2017-06-08 $42.68 $43.90 $42.45 $43.72 $43.72 165,090
2017-06-07 $42.31 $42.83 $42.18 $42.62 $42.62 182,890
2017-06-06 $42.10 $42.48 $41.26 $42.24 $42.24 181,751
2017-06-05 $43.00 $43.06 $42.30 $42.44 $42.44 171,931
2017-06-02 $43.04 $43.77 $42.56 $43.10 $43.10 211,583
2017-06-01 $41.80 $42.99 $41.50 $42.86 $42.86 221,231
2017-05-31 $41.63 $41.86 $40.75 $41.54 $41.54 291,251
2017-05-30 $41.27 $41.58 $40.85 $41.25 $41.25 170,511
2017-05-26 $41.71 $41.71 $41.00 $41.35 $41.35 178,623
2017-05-25 $41.26 $42.00 $41.04 $41.82 $41.82 191,390
2017-05-24 $41.65 $41.80 $40.96 $41.02 $41.02 350,821
2017-05-23 $41.91 $42.19 $41.30 $41.73 $41.73 226,667
2017-05-22 $41.99 $42.17 $40.74 $41.72 $41.72 295,553
2017-05-19 $41.73 $42.28 $41.21 $42.07 $42.07 306,780
2017-05-18 $41.58 $42.01 $41.25 $41.57 $41.57 356,773
2017-05-17 $42.95 $43.02 $41.08 $41.58 $41.58 304,894
2017-05-16 $43.57 $43.57 $42.40 $43.45 $43.45 258,586
2017-05-15 $43.81 $44.14 $43.22 $43.37 $43.37 214,433
2017-05-12 $45.41 $45.41 $43.68 $43.85 $43.85 224,704
2017-05-11 $45.65 $45.97 $44.59 $45.64 $45.64 163,184
2017-05-10 $45.75 $46.07 $45.20 $45.79 $45.79 238,079
2017-05-09 $46.17 $47.00 $45.64 $45.81 $45.81 363,946
2017-05-08 $47.75 $48.13 $45.74 $45.96 $45.96 379,381
2017-05-05 $46.36 $47.86 $45.53 $47.71 $47.71 356,756
2017-05-04 $49.36 $53.19 $45.97 $46.07 $46.07 10,861
2017-05-03 $41.54 $42.11 $41.16 $41.99 $41.99 206,998
2017-05-02 $42.50 $42.85 $41.54 $41.87 $41.87 152,516
2017-05-01 $42.27 $42.66 $41.57 $42.28 $42.28 165,635
2017-04-28 $43.04 $43.04 $42.02 $42.10 $42.10 133,330
2017-04-27 $43.02 $43.43 $42.57 $42.99 $42.99 152,699
2017-04-26 $42.83 $43.35 $42.49 $42.94 $42.94 161,026
2017-04-25 $42.74 $43.14 $42.36 $42.82 $42.82 116,732
2017-04-24 $42.03 $42.59 $41.71 $42.33 $42.33 186,942
2017-04-21 $41.63 $41.70 $41.27 $41.36 $41.36 145,458
2017-04-20 $41.17 $41.75 $41.10 $41.66 $41.66 165,657
2017-04-19 $40.80 $41.74 $40.69 $41.07 $41.07 173,741
2017-04-18 $40.49 $40.65 $40.35 $40.51 $40.51 157,757
2017-04-17 $40.61 $40.74 $40.40 $40.65 $40.65 152,432
2017-04-13 $41.09 $41.09 $40.31 $40.60 $40.60 141,701
2017-04-12 $41.74 $42.09 $40.60 $40.80 $40.80 197,328
2017-04-11 $41.50 $41.82 $40.90 $41.69 $41.69 256,521
2017-04-10 $41.77 $42.06 $41.05 $41.42 $41.42 248,625
2017-04-07 $41.41 $42.66 $40.72 $41.59 $41.59 269,159
2017-04-06 $40.83 $41.28 $40.74 $41.17 $41.17 220,374
2017-04-05 $41.45 $41.74 $40.64 $40.78 $40.78 188,037
2017-04-04 $41.00 $42.34 $40.99 $41.26 $41.26 211,888
2017-04-03 $41.12 $41.25 $40.30 $41.10 $41.10 216,880
2017-03-31 $41.19 $41.66 $40.69 $41.09 $41.09 446,948
2017-03-30 $41.06 $41.63 $41.06 $41.24 $41.24 132,493
2017-03-29 $40.67 $41.15 $40.65 $41.03 $41.03 150,295
2017-03-28 $41.20 $41.22 $40.50 $40.80 $40.80 111,848
2017-03-27 $40.49 $41.49 $40.45 $41.29 $41.29 91,101
2017-03-24 $41.53 $42.28 $41.02 $41.20 $41.20 131,643
2017-03-23 $40.85 $41.51 $40.85 $41.45 $41.45 157,260
2017-03-22 $40.49 $41.25 $40.26 $40.91 $40.91 142,203
2017-03-21 $42.84 $42.84 $40.70 $40.77 $40.77 242,473
2017-03-20 $43.70 $43.70 $42.60 $42.67 $42.67 108,502
2017-03-17 $43.36 $43.91 $42.83 $43.73 $43.73 399,362
2017-03-16 $43.47 $44.02 $43.17 $43.48 $43.48 154,812
2017-03-15 $42.83 $43.61 $42.37 $43.44 $43.44 240,340
2017-03-14 $42.40 $43.06 $42.11 $42.73 $42.73 153,962
2017-03-13 $42.10 $42.71 $42.10 $42.50 $42.50 148,360
2017-03-10 $42.86 $43.23 $42.06 $42.10 $42.10 191,879
2017-03-09 $42.76 $43.50 $42.38 $42.54 $42.54 162,370
2017-03-08 $43.01 $43.53 $42.74 $42.78 $42.78 117,365
2017-03-07 $42.53 $43.30 $42.30 $42.94 $42.94 136,781
2017-03-06 $43.03 $43.73 $42.54 $42.61 $42.61 192,045
2017-03-03 $43.56 $44.09 $43.07 $43.47 $43.47 136,543
2017-03-02 $43.71 $44.12 $43.15 $43.67 $43.67 169,063
2017-03-01 $42.84 $44.07 $42.01 $43.62 $43.62 182,535
2017-02-28 $43.66 $43.66 $42.27 $42.36 $42.36 184,238
2017-02-27 $43.91 $44.28 $43.47 $43.74 $43.74 170,496
2017-02-24 $42.92 $44.01 $42.79 $43.80 $43.80 333,389
2017-02-23 $44.13 $44.60 $43.46 $43.60 $43.60 209,386
2017-02-22 $43.88 $44.60 $43.88 $44.20 $44.20 191,049
2017-02-21 $43.73 $44.83 $43.73 $43.96 $43.96 328,780
2017-02-17 $44.62 $45.00 $43.50 $44.48 $44.48 175,255
2017-02-16 $44.80 $45.81 $44.29 $44.60 $44.60 174,065
2017-02-15 $45.43 $45.72 $44.89 $44.89 $44.89 175,559
2017-02-14 $44.31 $45.73 $44.16 $45.57 $45.57 271,780
2017-02-13 $45.67 $46.00 $44.23 $44.35 $44.35 548,221
2017-02-10 $44.46 $45.76 $43.82 $45.18 $45.18 458,830
2017-02-09 $39.14 $44.90 $38.66 $44.17 $44.17 9,327
2017-02-08 $37.33 $37.49 $37.17 $37.28 $37.28 186,777
2017-02-07 $37.55 $37.69 $37.26 $37.39 $37.39 317,504
2017-02-06 $37.64 $37.75 $37.34 $37.49 $37.49 141,204
2017-02-03 $37.83 $38.00 $37.58 $37.72 $37.72 150,111
2017-02-02 $37.99 $38.00 $36.83 $37.54 $37.54 130,501
2017-02-01 $37.45 $38.50 $37.45 $37.97 $37.97 212,405
2017-01-31 $36.28 $37.15 $36.13 $37.13 $37.13 352,520
2017-01-30 $36.39 $36.80 $36.03 $36.40 $36.40 219,154
2017-01-27 $37.00 $37.05 $36.46 $36.59 $36.59 130,241
2017-01-26 $36.88 $37.23 $36.72 $36.94 $36.94 193,657
2017-01-25 $37.04 $37.28 $36.87 $37.00 $37.00 152,349
2017-01-24 $36.59 $37.24 $36.49 $37.04 $37.04 261,213
2017-01-23 $36.94 $37.67 $36.37 $36.53 $36.53 192,145
2017-01-20 $36.91 $37.64 $36.81 $37.03 $37.03 131,376
2017-01-19 $37.63 $37.90 $36.52 $36.85 $36.85 169,537
2017-01-18 $36.96 $37.64 $36.63 $37.62 $37.62 252,091
2017-01-17 $36.71 $37.36 $36.39 $36.67 $36.67 194,550
2017-01-13 $35.98 $36.98 $35.67 $36.87 $36.87 227,338
2017-01-12 $39.59 $39.77 $35.44 $35.71 $35.71 532,251
2017-01-11 $40.63 $41.27 $40.08 $40.87 $40.87 178,898
2017-01-10 $40.20 $41.04 $39.56 $40.63 $40.63 235,861
2017-01-09 $39.74 $40.35 $39.46 $39.98 $39.98 209,216
2017-01-06 $40.85 $40.85 $39.79 $40.09 $40.09 156,683
2017-01-05 $41.31 $41.37 $40.22 $40.66 $40.66 168,565
2017-01-04 $40.95 $41.51 $40.68 $41.40 $41.40 175,117
2017-01-03 $40.57 $41.12 $40.37 $40.68 $40.68 140,873
2016-12-30 $41.00 $41.07 $40.30 $40.44 $40.44 130,417
2016-12-29 $41.03 $41.26 $40.45 $40.91 $40.91 110,042
2016-12-28 $41.38 $41.52 $40.91 $40.97 $40.97 132,515
2016-12-27 $40.70 $41.50 $40.65 $41.35 $41.35 82,139
2016-12-23 $40.21 $40.61 $40.15 $40.49 $40.49 58,248
2016-12-22 $41.11 $41.24 $39.95 $40.09 $40.09 110,646
2016-12-21 $41.09 $41.60 $40.87 $41.28 $41.28 132,731
2016-12-20 $40.96 $41.49 $40.14 $41.12 $41.12 135,823
2016-12-19 $41.29 $41.47 $40.60 $40.72 $40.72 242,921
2016-12-16 $41.10 $41.81 $41.02 $41.12 $41.12 499,365
2016-12-15 $40.16 $41.13 $39.92 $41.00 $41.00 225,447
2016-12-14 $39.36 $40.25 $39.36 $40.01 $40.01 338,272
2016-12-13 $38.21 $39.60 $37.25 $39.56 $39.56 330,432
2016-12-12 $38.40 $38.59 $37.48 $38.15 $38.15 196,657
2016-12-09 $38.19 $38.55 $37.95 $38.54 $38.54 165,310
2016-12-08 $36.44 $38.12 $36.44 $38.06 $38.06 173,673
2016-12-07 $35.82 $36.54 $35.55 $36.38 $36.38 138,356
2016-12-06 $35.00 $35.92 $34.56 $35.89 $35.89 154,671
2016-12-05 $34.29 $35.01 $34.26 $34.83 $34.83 127,855
2016-12-02 $34.03 $34.54 $33.84 $34.05 $34.05 94,060
2016-12-01 $35.07 $35.60 $33.75 $33.97 $33.97 174,399
2016-11-30 $34.96 $36.71 $34.60 $35.02 $35.02 432,783
2016-11-29 $34.06 $34.96 $34.06 $34.92 $34.92 204,814
2016-11-28 $34.38 $34.57 $33.94 $34.11 $34.11 188,929
2016-11-25 $34.09 $34.42 $33.24 $34.42 $34.42 58,861
2016-11-23 $33.59 $34.19 $33.38 $34.03 $34.03 94,981
2016-11-22 $33.03 $33.84 $32.97 $33.77 $33.77 149,442
2016-11-21 $33.05 $33.56 $32.73 $32.87 $32.87 148,013
2016-11-18 $32.92 $33.12 $32.39 $32.99 $32.99 161,387
2016-11-17 $32.95 $33.08 $32.73 $32.87 $32.87 132,365
2016-11-16 $32.90 $33.14 $32.69 $32.95 $32.95 181,874
2016-11-15 $33.39 $33.39 $32.83 $32.95 $32.95 180,421
2016-11-14 $33.17 $33.95 $32.70 $33.36 $33.36 281,504
2016-11-11 $31.10 $32.88 $31.03 $32.83 $32.83 227,616
2016-11-10 $30.10 $31.28 $30.03 $31.10 $31.10 195,474
2016-11-09 $28.50 $29.79 $28.20 $29.77 $29.77 254,125
2016-11-08 $28.54 $28.98 $28.23 $28.83 $28.83 154,394
2016-11-07 $28.90 $29.00 $28.49 $28.68 $28.68 182,924
2016-11-04 $28.47 $28.55 $28.15 $28.16 $28.16 138,999
2016-11-03 $28.63 $28.90 $28.26 $28.33 $28.33 173,855
2016-11-02 $28.75 $28.91 $28.45 $28.47 $28.47 161,146
2016-11-01 $28.91 $30.12 $28.55 $28.74 $28.74 246,368
2016-10-31 $29.44 $30.35 $28.67 $28.79 $28.79 428,809
2016-10-28 $33.55 $34.52 $29.36 $29.58 $29.58 343,243
2016-10-27 $33.47 $33.82 $33.20 $33.28 $33.28 193,522
2016-10-26 $33.11 $33.62 $33.03 $33.26 $33.26 146,950
2016-10-25 $33.60 $33.60 $33.02 $33.27 $33.27 77,107
2016-10-24 $33.02 $33.68 $33.02 $33.61 $33.61 99,541
2016-10-21 $33.08 $33.15 $32.66 $33.06 $33.06 154,715
2016-10-20 $32.98 $33.49 $32.81 $33.36 $33.36 141,433
2016-10-19 $32.92 $33.26 $32.56 $33.01 $33.01 120,657
2016-10-18 $32.99 $33.06 $32.47 $32.91 $32.91 138,922
2016-10-17 $32.39 $32.79 $32.36 $32.68 $32.68 74,911
2016-10-14 $32.82 $32.89 $32.16 $32.45 $32.45 101,774
2016-10-13 $32.88 $32.98 $32.14 $32.68 $32.68 170,767
2016-10-12 $32.45 $32.86 $32.15 $32.75 $32.75 146,945
2016-10-11 $32.87 $32.87 $32.10 $32.44 $32.44 123,568
2016-10-10 $32.59 $33.26 $32.36 $32.90 $32.90 161,352
2016-10-07 $32.64 $32.64 $31.97 $32.33 $32.33 107,211
2016-10-06 $32.37 $32.69 $31.84 $32.65 $32.65 157,307
2016-10-05 $32.11 $32.63 $31.96 $32.37 $32.37 121,088
2016-10-04 $32.20 $32.65 $31.92 $32.04 $32.04 79,392
2016-10-03 $32.61 $32.61 $31.94 $32.18 $32.18 162,614
2016-09-30 $31.86 $32.75 $31.72 $32.55 $32.55 230,356
2016-09-29 $32.03 $32.10 $31.77 $31.79 $31.79 91,840
2016-09-28 $32.01 $32.29 $31.95 $32.16 $32.16 236,428
2016-09-27 $31.60 $32.09 $31.40 $32.05 $32.05 242,501
2016-09-26 $32.12 $32.18 $31.54 $31.55 $31.55 159,942
2016-09-23 $32.00 $32.43 $31.60 $32.36 $32.36 206,021
2016-09-22 $31.65 $32.36 $31.23 $32.35 $32.35 133,577
2016-09-21 $30.84 $31.52 $30.84 $31.51 $31.51 122,159
2016-09-20 $30.88 $31.03 $30.54 $30.70 $30.70 90,996
2016-09-19 $30.40 $30.94 $30.40 $30.85 $30.85 149,972
2016-09-16 $30.23 $30.35 $29.62 $30.18 $30.18 392,697
2016-09-15 $29.49 $30.23 $29.49 $30.19 $30.19 182,326
2016-09-14 $29.36 $29.64 $29.20 $29.42 $29.42 121,648
2016-09-13 $29.74 $29.74 $29.25 $29.26 $29.26 129,254
2016-09-12 $29.26 $30.06 $29.20 $29.98 $29.98 110,548
2016-09-09 $30.37 $30.37 $29.44 $29.46 $29.46 137,973
2016-09-08 $31.10 $31.10 $30.56 $30.65 $30.65 84,573
2016-09-07 $30.92 $31.28 $30.70 $31.13 $31.13 161,254
2016-09-06 $31.03 $31.03 $30.56 $30.89 $30.89 120,807
2016-09-02 $30.86 $31.05 $30.52 $31.03 $31.03 126,538
2016-09-01 $30.54 $30.92 $30.39 $30.90 $30.90 144,225
2016-08-31 $30.70 $31.26 $30.37 $30.60 $30.60 168,697
2016-08-30 $30.91 $31.14 $30.73 $30.82 $30.82 87,695
2016-08-29 $31.20 $31.41 $30.93 $30.99 $30.99 103,515
2016-08-26 $31.14 $31.59 $30.97 $31.20 $31.20 84,511
2016-08-25 $31.23 $31.49 $30.82 $31.07 $31.07 186,792
2016-08-24 $31.30 $31.49 $30.83 $31.31 $31.31 114,944
2016-08-23 $31.19 $31.57 $31.19 $31.26 $31.26 120,061
2016-08-22 $30.94 $31.14 $30.63 $31.12 $31.12 235,226
2016-08-19 $31.17 $31.19 $30.82 $30.94 $30.94 195,844
2016-08-18 $31.05 $31.18 $30.83 $31.18 $31.18 129,328
2016-08-17 $31.07 $31.17 $30.81 $31.09 $31.09 103,876
2016-08-16 $31.52 $31.53 $31.05 $31.06 $31.06 89,408
2016-08-15 $31.60 $31.94 $31.43 $31.55 $31.55 132,730
2016-08-12 $31.20 $31.80 $31.09 $31.60 $31.60 104,461
2016-08-11 $31.62 $31.89 $31.24 $31.35 $31.35 151,894
2016-08-10 $31.01 $31.56 $30.81 $31.48 $31.48 141,794
2016-08-09 $30.96 $31.29 $30.59 $31.04 $31.04 172,277
2016-08-08 $30.58 $31.11 $30.33 $30.94 $30.94 171,747
2016-08-05 $30.42 $30.55 $30.26 $30.49 $30.49 335,549
2016-08-04 $30.75 $32.77 $28.00 $30.27 $30.27 662,970
2016-08-03 $26.42 $26.49 $24.23 $26.45 $26.45 161,692
2016-08-02 $26.89 $27.47 $26.37 $26.40 $26.40 148,932
2016-08-01 $26.60 $27.04 $26.47 $26.94 $26.94 72,765
2016-07-29 $26.92 $26.92 $26.13 $26.60 $26.60 204,476
2016-07-28 $27.10 $27.26 $26.65 $26.85 $26.85 126,558
2016-07-27 $26.79 $27.21 $26.79 $27.19 $27.19 104,936
2016-07-26 $26.75 $27.00 $26.45 $26.74 $26.74 97,375
2016-07-25 $26.61 $26.98 $26.38 $26.79 $26.79 143,869
2016-07-22 $26.51 $26.71 $25.53 $26.62 $26.62 78,310
2016-07-21 $26.88 $27.09 $26.43 $26.54 $26.54 144,656
2016-07-20 $26.72 $26.91 $26.37 $26.82 $26.82 179,383
2016-07-19 $26.52 $26.74 $26.48 $26.58 $26.58 88,882
2016-07-18 $26.59 $26.83 $26.43 $26.49 $26.49 98,727
2016-07-15 $26.70 $27.02 $26.25 $26.44 $26.44 149,895
2016-07-14 $26.93 $26.93 $26.48 $26.54 $26.54 107,752
2016-07-13 $26.72 $26.78 $26.55 $26.64 $26.64 214,868
2016-07-12 $26.64 $26.88 $26.43 $26.57 $26.57 204,086
2016-07-11 $26.40 $26.67 $26.40 $26.51 $26.51 83,393
2016-07-08 $25.82 $26.39 $25.82 $26.28 $26.28 143,206
2016-07-07 $25.49 $25.74 $25.35 $25.59 $25.59 79,371
2016-07-06 $25.23 $25.64 $24.97 $25.49 $25.49 114,104
2016-07-05 $25.73 $25.86 $25.07 $25.33 $25.33 91,084
2016-07-01 $25.92 $26.28 $25.54 $25.93 $25.93 87,153
2016-06-30 $25.31 $26.00 $25.16 $26.00 $26.00 148,460
2016-06-29 $25.26 $25.62 $25.04 $25.21 $25.21 153,143
2016-06-28 $24.99 $25.32 $24.72 $25.05 $25.05 162,574
2016-06-27 $25.70 $25.70 $24.69 $24.72 $24.72 222,976
2016-06-24 $26.21 $26.84 $25.99 $26.08 $26.08 255,530
2016-06-23 $27.24 $27.55 $27.15 $27.41 $27.41 179,166
2016-06-22 $27.25 $27.44 $26.91 $26.92 $26.92 167,278
2016-06-21 $27.28 $27.55 $27.02 $27.18 $27.18 149,777
2016-06-20 $27.08 $27.62 $26.77 $27.20 $27.20 173,137
2016-06-17 $27.04 $27.17 $26.61 $26.77 $26.77 322,764
2016-06-16 $27.02 $27.27 $26.77 $27.10 $27.10 198,920
2016-06-15 $27.24 $27.70 $27.21 $27.23 $27.23 132,268
2016-06-14 $27.20 $27.59 $27.04 $27.21 $27.21 162,897
2016-06-13 $27.42 $27.75 $27.30 $27.34 $27.34 133,274
2016-06-10 $27.66 $27.97 $27.42 $27.57 $27.57 145,689
2016-06-09 $27.84 $28.04 $27.55 $27.95 $27.95 122,863
2016-06-08 $27.96 $28.10 $27.78 $27.95 $27.95 202,847
2016-06-07 $27.76 $28.06 $27.68 $27.95 $27.95 164,410
2016-06-06 $27.57 $27.92 $27.30 $27.70 $27.70 112,882
2016-06-03 $27.52 $27.73 $27.23 $27.63 $27.63 131,274
2016-06-02 $27.26 $27.58 $27.14 $27.51 $27.51 138,171
2016-06-01 $27.09 $27.57 $25.26 $27.40 $27.40 167,423
2016-05-31 $27.27 $27.46 $26.73 $27.14 $27.14 392,601
2016-05-27 $26.84 $27.34 $26.83 $27.28 $27.28 142,801
2016-05-26 $26.50 $26.87 $26.34 $26.75 $26.75 156,602
2016-05-25 $26.49 $26.53 $26.13 $26.50 $26.50 182,775
2016-05-24 $25.77 $26.50 $25.70 $26.36 $26.36 186,285
2016-05-23 $25.59 $25.91 $25.39 $25.53 $25.53 185,034
2016-05-20 $25.27 $25.66 $24.95 $25.61 $25.61 205,082
2016-05-19 $24.93 $25.35 $24.85 $25.10 $25.10 156,717
2016-05-18 $24.67 $25.23 $24.55 $25.06 $25.06 132,985
2016-05-17 $24.93 $25.27 $24.25 $24.70 $24.70 223,526
2016-05-16 $24.71 $25.17 $24.71 $25.00 $25.00 158,489
2016-05-13 $24.39 $24.75 $24.22 $24.61 $24.61 195,081
2016-05-12 $24.51 $24.88 $24.20 $24.53 $24.53 223,668
2016-05-11 $23.72 $24.78 $23.66 $24.37 $24.37 166,942
2016-05-10 $23.92 $24.17 $23.31 $23.82 $23.82 307,576
2016-05-09 $24.12 $24.35 $23.86 $23.92 $23.92 156,636
2016-05-06 $23.65 $24.13 $23.46 $24.13 $24.13 248,951
2016-05-05 $23.61 $23.99 $23.47 $23.59 $23.59 167,832
2016-05-04 $23.38 $23.83 $23.37 $23.47 $23.47 334,194
2016-05-03 $24.28 $24.72 $23.38 $23.44 $23.44 266,665
2016-05-02 $24.59 $24.91 $24.01 $24.56 $24.56 303,023
2016-04-29 $27.67 $27.94 $24.61 $24.71 $24.71 355,271
2016-04-28 $29.01 $29.08 $28.55 $28.67 $28.67 103,224
2016-04-27 $29.15 $29.39 $28.90 $29.11 $29.11 153,371
2016-04-26 $28.20 $29.20 $28.20 $29.19 $29.19 138,228
2016-04-25 $28.37 $28.43 $28.13 $28.28 $28.28 99,688
2016-04-22 $28.19 $28.64 $28.19 $28.47 $28.47 105,050
2016-04-21 $28.19 $28.39 $28.01 $28.23 $28.23 130,344
2016-04-20 $28.28 $28.39 $27.94 $28.25 $28.25 89,652
2016-04-19 $28.74 $28.87 $28.22 $28.29 $28.29 81,069
2016-04-18 $28.37 $28.75 $28.37 $28.64 $28.64 73,487
2016-04-15 $28.45 $28.86 $28.36 $28.55 $28.55 58,225
2016-04-14 $28.59 $28.85 $28.30 $28.62 $28.62 82,653
2016-04-13 $27.99 $28.70 $27.99 $28.64 $28.64 122,913
2016-04-12 $27.64 $28.31 $27.64 $27.80 $27.80 110,593
2016-04-11 $27.96 $28.36 $27.55 $27.55 $27.55 131,019
2016-04-08 $27.77 $28.17 $27.49 $27.88 $27.88 91,857
2016-04-07 $27.81 $28.01 $27.48 $27.64 $27.64 159,558
2016-04-06 $27.77 $28.13 $27.60 $27.95 $27.95 88,114
2016-04-05 $27.88 $28.11 $27.61 $27.66 $27.66 165,820
2016-04-04 $28.71 $28.71 $27.94 $28.05 $28.05 107,364
2016-04-01 $28.32 $28.87 $28.14 $28.63 $28.63 82,331
2016-03-31 $28.67 $28.84 $28.40 $28.64 $28.64 179,747
2016-03-30 $28.55 $28.76 $28.05 $28.63 $28.63 188,994
2016-03-29 $27.95 $28.50 $27.59 $28.33 $28.33 255,800
2016-03-28 $28.27 $28.27 $27.68 $27.95 $27.95 111,145
2016-03-24 $27.25 $28.18 $26.23 $28.17 $28.17 167,570
2016-03-23 $28.14 $28.33 $27.32 $27.52 $27.52 171,301
2016-03-22 $28.38 $28.77 $28.05 $28.14 $28.14 93,574
2016-03-21 $28.62 $28.96 $28.30 $28.51 $28.51 135,656
2016-03-18 $28.59 $28.88 $28.26 $28.78 $28.78 307,185
2016-03-17 $27.90 $28.58 $27.60 $28.40 $28.40 140,552
2016-03-16 $27.91 $28.34 $27.82 $27.93 $27.93 91,773
2016-03-15 $27.56 $28.10 $27.56 $27.92 $27.92 151,984
2016-03-14 $27.33 $28.20 $27.33 $27.64 $27.64 156,679
2016-03-11 $27.74 $27.96 $27.09 $27.28 $27.28 219,075
2016-03-10 $28.06 $28.29 $27.36 $27.56 $27.56 161,205
2016-03-09 $27.79 $28.03 $27.51 $27.85 $27.85 152,310
2016-03-08 $27.19 $27.97 $27.07 $27.66 $27.66 170,271
2016-03-07 $26.92 $27.60 $26.56 $27.27 $27.27 190,342
2016-03-04 $26.91 $27.81 $26.72 $26.97 $26.97 200,885
2016-03-03 $27.43 $27.54 $26.25 $26.92 $26.92 227,886
2016-03-02 $27.30 $27.63 $25.01 $27.60 $27.60 159,256
2016-03-01 $26.33 $27.41 $26.33 $27.41 $27.41 111,811
2016-02-29 $26.13 $26.91 $25.89 $26.10 $26.10 234,262
2016-02-26 $27.09 $27.15 $26.14 $26.24 $26.24 156,969
2016-02-25 $26.46 $27.07 $25.82 $26.88 $26.88 176,497
2016-02-24 $25.40 $26.50 $25.40 $26.46 $26.46 145,470
2016-02-23 $25.11 $25.99 $25.11 $25.62 $25.62 162,855
2016-02-22 $24.28 $25.80 $23.59 $25.48 $25.48 287,989
2016-02-19 $25.62 $26.17 $25.46 $25.86 $25.86 145,455
2016-02-18 $24.44 $25.84 $24.44 $25.71 $25.71 176,097
2016-02-17 $24.10 $25.08 $24.05 $24.37 $24.37 212,040
2016-02-16 $22.67 $24.21 $22.46 $23.97 $23.97 228,528
2016-02-12 $21.84 $23.02 $21.40 $22.45 $22.45 191,401
2016-02-11 $21.26 $22.32 $18.26 $21.88 $21.88 240,922
2016-02-10 $23.04 $23.93 $22.75 $22.91 $22.91 83,043
2016-02-09 $22.90 $23.22 $22.03 $22.93 $22.93 84,461
2016-02-08 $22.50 $23.33 $22.41 $23.27 $23.27 88,095
2016-02-05 $23.21 $23.49 $22.71 $22.71 $22.71 116,160
2016-02-04 $23.28 $23.74 $23.18 $23.30 $23.30 54,380
2016-02-03 $23.52 $23.68 $22.94 $23.38 $23.38 55,975
2016-02-02 $23.60 $24.01 $23.12 $23.28 $23.28 87,725
2016-02-01 $23.40 $24.19 $23.18 $23.93 $23.93 109,457
2016-01-29 $22.50 $23.72 $22.50 $23.63 $23.63 315,082
2016-01-28 $22.64 $22.78 $22.30 $22.42 $22.42 61,982
2016-01-27 $22.72 $22.88 $22.34 $22.42 $22.42 112,799
2016-01-26 $22.30 $23.14 $21.90 $22.80 $22.80 83,654
2016-01-25 $22.53 $22.65 $22.16 $22.22 $22.22 86,935
2016-01-22 $22.69 $22.81 $22.34 $22.62 $22.62 93,247
2016-01-21 $22.33 $22.79 $22.10 $22.35 $22.35 103,885
2016-01-20 $21.36 $22.38 $21.14 $22.21 $22.21 130,736
2016-01-19 $22.27 $22.27 $21.47 $21.61 $21.61 133,831
2016-01-15 $21.86 $22.47 $21.55 $22.02 $22.02 158,116
2016-01-14 $22.50 $22.91 $22.13 $22.56 $22.56 89,705
2016-01-13 $23.25 $23.25 $22.23 $22.39 $22.39 113,997
2016-01-12 $23.29 $23.46 $22.60 $23.17 $23.17 123,785
2016-01-11 $23.14 $23.88 $22.64 $23.02 $23.02 111,721
2016-01-08 $24.03 $24.23 $23.00 $23.05 $23.05 165,208
2016-01-07 $23.94 $25.90 $23.94 $23.97 $23.97 212,340
2016-01-06 $24.57 $24.91 $24.25 $24.34 $24.34 178,528
2016-01-05 $24.36 $25.04 $24.13 $24.94 $24.94 191,002
2016-01-04 $24.68 $24.70 $24.04 $24.26 $24.26 116,580
2015-12-31 $25.97 $26.19 $25.10 $25.12 $25.12 109,993
2015-12-30 $26.34 $26.34 $25.89 $26.07 $26.07 62,915
2015-12-29 $26.07 $26.43 $25.97 $26.32 $26.32 79,339
2015-12-28 $25.68 $25.95 $25.48 $25.95 $25.95 82,140
2015-12-24 $25.80 $26.00 $25.64 $25.83 $25.83 39,422
2015-12-23 $25.57 $25.85 $25.39 $25.84 $25.84 71,717
2015-12-22 $25.48 $25.48 $24.99 $25.46 $25.46 83,385
2015-12-21 $25.59 $25.93 $25.04 $25.42 $25.42 86,072
2015-12-18 $25.61 $25.85 $24.83 $25.39 $25.39 372,646
2015-12-17 $26.55 $26.69 $25.63 $25.72 $25.72 169,629
2015-12-16 $26.55 $26.93 $26.00 $26.54 $26.54 109,646
2015-12-15 $25.48 $26.44 $25.03 $26.34 $26.34 178,543
2015-12-14 $25.30 $25.54 $24.48 $25.30 $25.30 167,533
2015-12-11 $25.05 $26.15 $24.51 $25.30 $25.30 144,406
2015-12-10 $25.51 $25.91 $25.24 $25.63 $25.63 132,659
2015-12-09 $26.37 $26.62 $25.51 $25.54 $25.54 151,562
2015-12-08 $26.29 $26.68 $25.91 $26.45 $26.45 106,616
2015-12-07 $26.84 $26.88 $26.18 $26.34 $26.34 161,069
2015-12-04 $26.53 $27.02 $26.47 $26.91 $26.91 104,915
2015-12-03 $27.38 $27.38 $26.42 $26.47 $26.47 121,512
2015-12-02 $27.42 $27.78 $27.23 $27.29 $27.29 107,273
2015-12-01 $26.88 $27.53 $26.79 $27.49 $27.49 184,863
2015-11-30 $26.92 $27.17 $26.53 $26.78 $26.78 194,079
2015-11-27 $26.57 $26.95 $26.43 $26.77 $26.77 67,209
2015-11-25 $26.31 $26.60 $26.21 $26.57 $26.57 82,459
2015-11-24 $26.18 $26.46 $25.88 $26.41 $26.41 72,735
2015-11-23 $26.54 $26.70 $26.05 $26.30 $26.30 84,431
2015-11-20 $26.44 $26.79 $26.44 $26.59 $26.59 83,318
2015-11-19 $25.87 $26.34 $25.87 $26.29 $26.29 82,046
2015-11-18 $25.96 $25.96 $25.28 $25.85 $25.85 203,055
2015-11-17 $26.10 $26.20 $25.67 $25.74 $25.74 83,213
2015-11-16 $25.53 $26.08 $25.38 $26.08 $26.08 103,060
2015-11-13 $25.83 $26.31 $25.34 $25.52 $25.52 102,510
2015-11-12 $26.47 $26.54 $25.83 $26.04 $26.04 165,442
2015-11-11 $26.86 $27.30 $26.61 $26.68 $26.68 230,716
2015-11-10 $26.55 $26.85 $26.42 $26.76 $26.76 131,614
2015-11-09 $27.12 $27.31 $26.42 $26.58 $26.58 230,329
2015-11-06 $27.17 $27.57 $26.58 $27.21 $27.21 279,854
2015-11-05 $26.51 $27.47 $26.36 $27.31 $27.31 320,277
2015-11-04 $26.08 $26.76 $25.92 $26.59 $26.59 353,494
2015-11-03 $25.86 $26.22 $25.56 $25.89 $25.89 166,613
2015-11-02 $25.40 $26.21 $25.24 $25.93 $25.93 187,554
2015-10-30 $25.11 $25.92 $24.74 $25.40 $25.40 244,998
2015-10-29 $27.72 $27.73 $24.66 $25.10 $25.10 437,060
2015-10-28 $26.70 $27.54 $26.64 $27.54 $27.54 171,293
2015-10-27 $26.70 $27.26 $26.43 $26.63 $26.63 180,751
2015-10-26 $26.71 $26.93 $26.11 $26.83 $26.83 217,112
2015-10-23 $27.01 $27.10 $26.59 $26.81 $26.81 108,605
2015-10-22 $26.53 $27.14 $26.25 $26.84 $26.84 121,590
2015-10-21 $27.16 $27.26 $26.36 $26.40 $26.40 101,793
2015-10-20 $27.10 $27.25 $26.95 $27.15 $27.15 106,243
2015-10-19 $27.09 $27.26 $26.72 $27.16 $27.16 115,334
2015-10-16 $27.53 $27.53 $26.74 $27.16 $27.16 159,344
2015-10-15 $27.26 $27.52 $26.64 $27.47 $27.47 199,150
2015-10-14 $27.17 $27.38 $27.04 $27.16 $27.16 132,924
2015-10-13 $27.03 $27.48 $26.96 $27.22 $27.22 42,982
2015-10-12 $27.23 $27.43 $26.88 $27.19 $27.19 45,273
2015-10-09 $27.12 $27.71 $26.35 $27.18 $27.18 133,734
2015-10-08 $26.21 $27.16 $26.09 $27.00 $27.00 351,896
2015-10-07 $26.41 $26.59 $25.81 $26.30 $26.30 226,257
2015-10-06 $26.57 $26.57 $25.97 $26.19 $26.19 148,029
2015-10-05 $25.30 $26.50 $25.14 $26.43 $26.43 111,641
2015-10-02 $24.79 $25.19 $24.41 $25.14 $25.14 310,676
2015-10-01 $25.95 $26.02 $24.91 $25.04 $25.04 177,199
2015-09-30 $25.57 $25.92 $25.51 $25.85 $25.85 125,477
2015-09-29 $25.04 $25.55 $25.04 $25.29 $25.29 157,868
2015-09-28 $24.59 $26.25 $24.59 $25.00 $25.00 151,459
2015-09-25 $24.65 $25.16 $24.37 $24.73 $24.73 153,787
2015-09-24 $24.69 $24.75 $24.25 $24.47 $24.47 187,236
2015-09-23 $25.11 $25.50 $24.67 $24.80 $24.80 114,020
2015-09-22 $25.31 $25.40 $24.86 $25.04 $25.04 208,822
2015-09-21 $25.47 $25.85 $25.36 $25.54 $25.54 139,426
2015-09-18 $24.98 $25.45 $24.94 $25.27 $25.27 596,379
2015-09-17 $25.22 $25.82 $25.06 $25.42 $25.42 160,183
2015-09-16 $25.14 $25.46 $25.07 $25.28 $25.28 109,006
2015-09-15 $24.65 $25.30 $24.58 $25.15 $25.15 119,117
2015-09-14 $24.79 $24.95 $24.04 $24.62 $24.62 159,230
2015-09-11 $24.51 $24.91 $24.24 $24.75 $24.75 130,195
2015-09-10 $24.74 $24.92 $24.34 $24.72 $24.72 114,360
2015-09-09 $25.30 $25.44 $24.69 $24.76 $24.76 135,517
2015-09-08 $24.84 $25.18 $24.52 $25.05 $25.05 148,379
2015-09-04 $24.73 $25.12 $24.44 $24.46 $24.46 109,756
2015-09-03 $24.90 $25.46 $24.70 $25.10 $25.10 160,782
2015-09-02 $24.87 $24.90 $24.03 $24.69 $24.69 224,587
2015-09-01 $24.75 $25.28 $24.48 $24.56 $24.56 222,171
2015-08-31 $25.66 $25.81 $25.23 $25.31 $25.31 212,726
2015-08-28 $25.50 $26.04 $25.35 $25.80 $25.80 147,625
2015-08-27 $25.78 $25.83 $24.90 $25.53 $25.53 164,654
2015-08-26 $25.00 $25.74 $24.53 $25.64 $25.64 206,190
2015-08-25 $25.61 $25.61 $24.40 $24.57 $24.57 157,218
2015-08-24 $24.88 $25.75 $24.63 $24.90 $24.90 181,833
2015-08-21 $25.71 $26.43 $25.58 $25.94 $25.94 196,344
2015-08-20 $26.01 $26.74 $25.89 $26.23 $26.23 152,784
2015-08-19 $26.21 $26.61 $25.96 $26.33 $26.33 107,598
2015-08-18 $26.76 $26.81 $26.00 $26.35 $26.35 128,754
2015-08-17 $26.52 $26.91 $26.13 $26.83 $26.83 130,869
2015-08-14 $26.00 $26.68 $26.00 $26.63 $26.63 90,926
2015-08-13 $26.32 $26.80 $25.99 $26.11 $26.11 74,717
2015-08-12 $26.45 $26.50 $25.85 $26.27 $26.27 103,108
2015-08-11 $26.82 $27.01 $26.32 $26.69 $26.69 126,871
2015-08-10 $26.77 $27.48 $26.69 $27.06 $27.06 188,641
2015-08-07 $26.69 $27.18 $26.60 $26.64 $26.64 108,897
2015-08-06 $27.29 $27.32 $26.72 $26.87 $26.87 140,628
2015-08-05 $27.05 $27.61 $27.01 $27.19 $27.19 94,487
2015-08-04 $27.00 $27.46 $26.78 $26.96 $26.96 109,272
2015-08-03 $26.93 $27.26 $26.67 $27.01 $27.01 240,790
2015-07-31 $26.64 $27.46 $26.64 $26.99 $26.99 265,377
2015-07-30 $27.07 $27.54 $25.57 $26.55 $26.55 294,918
2015-07-29 $27.36 $27.72 $27.35 $27.55 $27.55 104,783
2015-07-28 $27.23 $27.63 $26.68 $27.54 $27.54 119,176
2015-07-27 $27.16 $27.32 $26.84 $27.16 $27.16 107,240
2015-07-24 $27.62 $27.83 $27.09 $27.28 $27.28 112,252
2015-07-23 $28.00 $28.17 $27.56 $27.71 $27.71 98,454
2015-07-22 $27.84 $28.10 $27.74 $27.99 $27.99 96,659
2015-07-21 $28.05 $28.51 $27.79 $28.02 $28.02 161,947
2015-07-20 $28.11 $28.47 $27.83 $28.00 $28.00 139,719
2015-07-17 $28.74 $28.79 $28.01 $28.13 $28.13 120,296
2015-07-16 $28.62 $29.13 $28.56 $28.63 $28.63 128,653
2015-07-15 $28.76 $29.00 $28.39 $28.46 $28.46 138,197
2015-07-14 $28.51 $28.84 $28.33 $28.74 $28.74 102,185
2015-07-13 $28.27 $28.71 $28.07 $28.52 $28.52 141,858
2015-07-10 $28.23 $28.51 $28.04 $28.22 $28.22 141,183
2015-07-09 $28.36 $28.64 $27.86 $27.90 $27.90 189,586
2015-07-08 $28.15 $28.43 $27.84 $27.96 $27.96 234,905
2015-07-07 $28.69 $28.69 $27.65 $28.33 $28.33 260,326
2015-07-06 $28.92 $29.10 $28.45 $28.67 $28.67 193,471
2015-07-02 $29.51 $29.62 $29.12 $29.22 $29.22 110,957
2015-07-01 $30.10 $30.20 $29.39 $29.49 $29.49 145,169
2015-06-30 $30.09 $30.37 $29.87 $29.91 $29.91 309,488
2015-06-29 $30.54 $30.83 $29.89 $29.91 $29.91 253,825
2015-06-26 $31.27 $31.32 $30.28 $30.64 $30.64 767,234
2015-06-25 $31.97 $32.08 $31.64 $31.99 $31.99 190,105
2015-06-24 $32.39 $32.53 $31.92 $31.97 $31.97 166,434
2015-06-23 $32.47 $32.80 $32.33 $32.50 $32.50 269,175
2015-06-22 $32.17 $32.56 $31.87 $32.52 $32.52 146,450
2015-06-19 $32.39 $32.39 $32.07 $32.13 $32.13 516,390
2015-06-18 $32.24 $32.55 $31.96 $32.30 $32.30 365,176
2015-06-17 $32.42 $32.54 $32.04 $32.15 $32.15 83,570
2015-06-16 $31.61 $32.33 $31.52 $32.25 $32.25 309,319
2015-06-15 $31.79 $31.94 $31.13 $31.69 $31.69 329,852
2015-06-12 $32.18 $32.34 $30.95 $32.15 $32.15 191,340
2015-06-11 $32.06 $32.38 $31.92 $32.28 $32.28 266,239
2015-06-10 $31.84 $32.57 $31.50 $32.13 $32.13 236,599
2015-06-09 $31.34 $31.82 $31.00 $31.60 $31.60 184,688
2015-06-08 $31.57 $31.67 $31.00 $31.31 $31.31 285,433
2015-06-05 $30.54 $31.55 $30.37 $31.53 $31.53 171,555
2015-06-04 $30.65 $30.93 $30.46 $30.54 $30.54 289,607
2015-06-03 $30.57 $31.06 $30.46 $30.82 $30.82 228,845
2015-06-02 $30.28 $31.00 $30.28 $30.46 $30.46 213,525
2015-06-01 $29.37 $30.45 $29.09 $30.36 $30.36 288,448
2015-05-29 $29.50 $29.63 $28.95 $29.33 $29.33 409,772
2015-05-28 $29.26 $29.59 $29.24 $29.46 $29.46 181,135
2015-05-27 $28.85 $29.37 $28.57 $29.29 $29.29 170,150
2015-05-26 $28.95 $29.08 $28.50 $28.83 $28.83 229,349
2015-05-22 $29.11 $29.38 $28.89 $29.11 $29.11 279,982
2015-05-21 $29.28 $29.67 $29.07 $29.25 $29.25 237,852
2015-05-20 $29.18 $29.57 $28.97 $29.27 $29.27 261,226
2015-05-19 $29.41 $29.50 $28.88 $29.01 $29.01 252,174
2015-05-18 $29.13 $29.56 $28.82 $29.36 $29.36 398,931
2015-05-15 $29.03 $29.20 $28.68 $29.13 $29.13 233,183
2015-05-14 $28.68 $29.07 $28.54 $29.04 $29.04 270,950
2015-05-13 $28.04 $28.66 $27.91 $28.44 $28.44 258,035
2015-05-12 $27.13 $28.01 $27.13 $27.86 $27.86 249,929
2015-05-11 $26.83 $27.62 $26.81 $27.32 $27.32 224,577
2015-05-08 $26.87 $27.00 $26.65 $26.96 $26.96 237,130
2015-05-07 $29.01 $29.93 $26.29 $26.77 $26.77 634,049
2015-05-06 $29.12 $29.44 $28.79 $29.39 $29.39 222,559
2015-05-05 $29.05 $29.36 $28.84 $29.08 $29.08 177,856
2015-05-04 $28.15 $29.52 $28.15 $29.24 $29.24 233,349
2015-05-01 $28.84 $28.91 $27.90 $28.07 $28.07 561,852
2015-04-30 $28.60 $29.23 $28.53 $28.62 $28.62 282,484
2015-04-29 $29.23 $29.23 $28.67 $28.82 $28.82 99,512
2015-04-28 $28.55 $29.38 $28.51 $29.34 $29.34 98,081
2015-04-27 $28.74 $29.04 $28.47 $28.54 $28.54 220,902
2015-04-24 $28.75 $28.75 $28.37 $28.68 $28.68 292,257
2015-04-23 $28.91 $29.10 $28.60 $28.67 $28.67 132,105
2015-04-22 $28.86 $29.12 $28.63 $29.01 $29.01 91,056
2015-04-21 $28.85 $28.85 $28.53 $28.79 $28.79 76,173
2015-04-20 $28.09 $28.85 $28.09 $28.66 $28.66 149,168
2015-04-17 $28.49 $28.58 $27.96 $28.44 $28.44 126,742
2015-04-16 $28.91 $29.20 $28.60 $28.74 $28.74 105,441
2015-04-15 $28.72 $29.14 $28.53 $28.93 $28.93 111,251
2015-04-14 $28.56 $28.69 $28.27 $28.52 $28.52 77,593
2015-04-13 $28.90 $28.99 $28.46 $28.53 $28.53 76,513
2015-04-10 $28.76 $28.89 $28.49 $28.76 $28.76 117,757
2015-04-09 $28.94 $29.10 $28.46 $28.57 $28.57 119,935
2015-04-08 $28.51 $28.99 $28.43 $28.89 $28.89 110,412
2015-04-07 $28.95 $29.09 $28.38 $28.40 $28.40 150,711
2015-04-06 $28.97 $29.36 $28.75 $28.92 $28.92 143,283
2015-04-02 $28.44 $29.13 $28.26 $29.12 $29.12 182,205
2015-04-01 $28.40 $28.63 $28.09 $28.51 $28.51 142,096
2015-03-31 $28.40 $28.67 $28.30 $28.52 $28.52 157,613
2015-03-30 $28.19 $28.61 $28.17 $28.53 $28.53 171,270
2015-03-27 $27.41 $28.31 $27.26 $28.19 $28.19 171,401
2015-03-26 $27.52 $27.71 $27.27 $27.46 $27.46 183,907
2015-03-25 $28.49 $28.49 $27.60 $27.62 $27.62 234,602
2015-03-24 $28.37 $28.73 $28.32 $28.56 $28.56 194,959
2015-03-23 $28.50 $29.04 $28.44 $28.47 $28.47 178,398
2015-03-20 $28.05 $28.63 $27.85 $28.48 $28.48 433,611
2015-03-19 $28.08 $28.08 $27.72 $27.88 $27.88 126,546
2015-03-18 $27.62 $28.25 $27.33 $28.20 $28.20 168,662
2015-03-17 $27.32 $27.79 $27.09 $27.62 $27.62 252,458
2015-03-16 $27.49 $27.77 $27.31 $27.44 $27.44 175,731
2015-03-13 $27.10 $27.34 $26.68 $27.25 $27.25 123,378
2015-03-12 $26.96 $27.30 $26.69 $27.06 $27.06 213,623
2015-03-11 $26.68 $27.04 $26.49 $26.79 $26.79 156,871
2015-03-10 $26.76 $27.20 $26.53 $26.76 $26.76 149,991
2015-03-09 $26.92 $27.42 $26.82 $27.15 $27.15 161,383
2015-03-06 $26.66 $27.08 $26.61 $26.91 $26.91 197,605
2015-03-05 $26.90 $27.03 $26.61 $26.94 $26.94 110,636
2015-03-04 $27.11 $27.11 $26.60 $26.83 $26.83 114,194
2015-03-03 $26.88 $27.54 $26.88 $27.20 $27.20 171,975
2015-03-02 $26.30 $27.17 $26.30 $27.04 $27.04 158,776
2015-02-27 $26.90 $27.06 $26.29 $26.30 $26.30 214,114
2015-02-26 $25.80 $27.00 $25.67 $26.92 $26.92 234,447
2015-02-25 $25.99 $26.40 $25.83 $25.91 $25.91 216,454
2015-02-24 $25.66 $26.16 $25.66 $25.99 $25.99 191,468
2015-02-23 $25.61 $26.03 $25.49 $25.79 $25.79 226,529
2015-02-20 $26.10 $26.21 $25.75 $26.10 $26.10 258,283
2015-02-19 $25.91 $26.17 $25.77 $26.03 $26.03 215,225
2015-02-18 $26.03 $26.18 $25.73 $25.98 $25.98 214,120
2015-02-17 $26.05 $26.17 $25.69 $26.09 $26.09 268,158
2015-02-13 $24.69 $26.48 $24.69 $25.92 $25.92 221,625
2015-02-12 $23.99 $25.02 $23.05 $24.61 $24.61 296,622
2015-02-11 $24.16 $25.12 $24.04 $24.40 $24.40 115,123
2015-02-10 $24.51 $24.58 $24.09 $24.27 $24.27 103,435
2015-02-09 $24.31 $24.55 $24.21 $24.24 $24.24 111,632
2015-02-06 $24.25 $24.52 $24.16 $24.37 $24.37 155,134
2015-02-05 $24.19 $24.42 $23.94 $24.24 $24.24 109,208
2015-02-04 $24.10 $24.35 $23.89 $24.04 $24.04 118,067
2015-02-03 $23.78 $24.36 $23.77 $24.30 $24.30 183,797
2015-02-02 $23.78 $23.78 $23.03 $23.68 $23.68 222,472
2015-01-30 $24.28 $24.74 $23.65 $23.67 $23.67 202,476
2015-01-29 $24.00 $24.55 $23.72 $24.53 $24.53 156,906
2015-01-28 $24.72 $24.72 $23.91 $23.94 $23.94 121,610
2015-01-27 $24.51 $24.84 $24.10 $24.50 $24.50 124,367
2015-01-26 $24.36 $24.96 $24.05 $24.86 $24.86 124,809
2015-01-23 $24.25 $24.73 $24.07 $24.45 $24.45 93,069
2015-01-22 $23.97 $24.39 $23.70 $24.23 $24.23 160,471
2015-01-21 $24.21 $24.60 $23.57 $23.82 $23.82 164,812
2015-01-20 $24.78 $25.03 $24.19 $24.33 $24.33 129,223
2015-01-16 $23.82 $24.79 $23.82 $24.76 $24.76 111,500
2015-01-15 $24.52 $24.64 $23.78 $23.90 $23.90 175,409
2015-01-14 $24.41 $24.66 $24.12 $24.52 $24.52 103,065
2015-01-13 $24.48 $25.38 $24.19 $24.66 $24.66 178,224
2015-01-12 $24.29 $24.41 $23.83 $24.16 $24.16 142,266
2015-01-09 $23.87 $24.46 $23.78 $24.23 $24.23 200,029
2015-01-08 $23.87 $24.47 $23.70 $23.90 $23.90 423,979
2015-01-07 $23.57 $24.02 $23.38 $23.63 $23.63 322,183
2015-01-06 $24.61 $24.92 $23.29 $23.46 $23.46 260,539
2015-01-05 $24.80 $25.00 $24.37 $24.59 $24.59 142,499
2015-01-02 $26.09 $26.22 $24.86 $25.05 $25.05 194,982
2014-12-31 $26.45 $26.55 $25.86 $25.89 $25.89 179,989
2014-12-30 $26.05 $26.86 $26.05 $26.30 $26.30 125,185
2014-12-29 $25.86 $26.40 $25.84 $26.21 $26.21 106,889
2014-12-26 $25.92 $26.24 $25.63 $26.03 $26.03 66,498
2014-12-24 $25.48 $25.91 $25.18 $25.84 $25.84 50,200
2014-12-23 $25.45 $25.89 $25.24 $25.45 $25.45 159,527
2014-12-22 $25.48 $25.74 $25.11 $25.20 $25.20 178,975
2014-12-19 $25.48 $25.82 $25.39 $25.52 $25.52 403,363
2014-12-18 $25.25 $25.57 $24.81 $25.39 $25.39 198,541
2014-12-17 $23.81 $24.82 $23.68 $24.82 $24.82 217,805
2014-12-16 $23.10 $24.34 $23.10 $23.78 $23.78 192,048
2014-12-15 $23.54 $23.91 $23.14 $23.60 $23.60 152,100
2014-12-12 $23.37 $24.06 $23.37 $23.38 $23.38 187,973
2014-12-11 $23.90 $24.55 $23.64 $23.71 $23.71 162,193
2014-12-10 $24.65 $25.33 $23.88 $23.96 $23.96 182,687
2014-12-09 $23.03 $24.75 $23.03 $24.72 $24.72 258,431
2014-12-08 $23.51 $23.75 $23.21 $23.37 $23.37 242,458
2014-12-05 $23.33 $23.86 $23.33 $23.58 $23.58 274,780
2014-12-04 $23.64 $23.82 $23.27 $23.34 $23.34 213,318
2014-12-03 $23.09 $23.79 $23.09 $23.59 $23.59 271,001
2014-12-02 $23.33 $23.82 $23.07 $23.16 $23.16 277,061
2014-12-01 $23.29 $23.80 $23.09 $23.21 $23.21 250,689
2014-11-28 $23.35 $23.74 $23.12 $23.43 $23.43 115,387
2014-11-26 $23.45 $24.08 $22.82 $23.40 $23.40 271,669

Insight Enterprises Inc (NSIT) News Headlines

Recent Insight Enterprises Inc (NSIT) News
Time Published Title News Site