WNS Holdings Ltd (WNS) Exchange: NYSE
Data as of March 28, 2024
$50.00 ($-0.71) -1.40%
WNS Holdings Ltd - Daily Information
Click for more stock information on WNS Holdings Ltd.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $50.93 |
Previous Close | $50.00 |
High | $51.75 |
Low | $49.94 |
Adjusted Open | $50.93 |
Previous Adjusted Close | $50.00 |
Adjusted High | $51.75 |
Adjusted Low | $49.94 |
About WNS Holdings Ltd (WNS)
WNS Holdings Ltd. (NYSE: WNS) is a leading global business process management (BPM) company. The company was established in 1996 and listed on the New York Stock Exchange in 2006. Since then, it has grown to serve clients in more than 40 countries and four continents. Its offerings range from industry-specific solutions to specialized analytics, including finance and accounting, customer service, HR services, analytics, and digital and real-time marketing services. Additionally, WNSâs automation-assisted solutions and Machine Learning capabilities provide a fully integrated view of clientsâ businesses and operations. WNS believes in delivering outstanding results to its clients through a combination of a global delivery model, domain-expertise, process excellence and technology innovation. With this, WNS is continuously driving customer experience, efficiency and productivity throughout its service offerings.
Invest in WNS Holdings Ltd (WNS)
Historical Stock Data for WNS Holdings Ltd (WNS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $50.93 | $51.75 | $49.94 | $50.00 | $50.00 | 450,458 |
2024-03-26 | $50.73 | $51.87 | $50.51 | $50.71 | $50.71 | 355,085 |
2024-03-25 | $51.50 | $52.36 | $50.30 | $50.40 | $50.40 | 498,640 |
2024-03-22 | $52.47 | $52.49 | $51.30 | $51.52 | $51.52 | 281,047 |
2024-03-21 | $54.77 | $55.05 | $52.27 | $52.44 | $52.44 | 297,953 |
2024-03-20 | $53.76 | $55.00 | $53.40 | $54.78 | $54.78 | 175,512 |
2024-03-19 | $53.00 | $54.70 | $53.00 | $53.88 | $53.88 | 201,695 |
2024-03-18 | $52.53 | $53.61 | $51.68 | $53.15 | $53.15 | 404,014 |
2024-03-15 | $53.49 | $54.94 | $51.81 | $52.40 | $52.40 | 1,137,763 |
2024-03-14 | $56.08 | $56.08 | $53.36 | $53.83 | $53.83 | 577,395 |
2024-03-13 | $57.34 | $57.88 | $56.31 | $56.55 | $56.55 | 96,843 |
2024-03-12 | $56.81 | $57.58 | $56.39 | $57.36 | $57.36 | 128,641 |
2024-03-11 | $58.27 | $59.11 | $56.55 | $56.81 | $56.81 | 109,182 |
2024-03-08 | $57.68 | $59.49 | $57.22 | $58.78 | $58.78 | 274,532 |
2024-03-07 | $56.91 | $57.58 | $56.32 | $57.51 | $57.51 | 178,912 |
2024-03-06 | $58.85 | $59.01 | $56.49 | $56.63 | $56.63 | 190,716 |
2024-03-05 | $58.79 | $59.22 | $57.92 | $58.62 | $58.62 | 274,387 |
2024-03-04 | $59.36 | $59.55 | $58.12 | $59.13 | $59.13 | 315,551 |
2024-03-01 | $57.71 | $59.89 | $57.17 | $59.51 | $59.51 | 372,201 |
2024-02-29 | $58.13 | $58.40 | $56.70 | $57.70 | $57.70 | 428,888 |
2024-02-28 | $56.72 | $58.24 | $55.24 | $57.78 | $57.78 | 300,349 |
2024-02-27 | $60.19 | $61.64 | $57.44 | $57.70 | $57.70 | 262,378 |
2024-02-26 | $61.98 | $62.12 | $60.05 | $60.15 | $60.15 | 277,544 |
2024-02-23 | $61.48 | $62.42 | $61.01 | $61.70 | $61.70 | 458,932 |
2024-02-22 | $59.60 | $61.24 | $59.60 | $61.00 | $61.00 | 455,567 |
2024-02-21 | $60.53 | $62.32 | $59.85 | $59.86 | $59.86 | 509,664 |
2024-02-20 | $58.88 | $61.32 | $58.75 | $60.61 | $60.61 | 585,202 |
2024-02-16 | $59.09 | $60.23 | $59.04 | $59.61 | $59.61 | 504,903 |
2024-02-15 | $58.81 | $60.62 | $58.60 | $59.21 | $59.21 | 383,103 |
2024-02-14 | $56.13 | $58.95 | $56.13 | $58.48 | $58.48 | 383,545 |
2024-02-13 | $57.87 | $58.86 | $55.55 | $55.56 | $55.56 | 445,275 |
2024-02-12 | $58.36 | $59.13 | $57.82 | $58.90 | $58.90 | 703,843 |
2024-02-09 | $58.12 | $58.88 | $57.12 | $58.19 | $58.19 | 816,112 |
2024-02-08 | $58.95 | $60.24 | $57.85 | $57.95 | $57.95 | 619,293 |
2024-02-07 | $60.78 | $60.78 | $58.93 | $59.00 | $59.00 | 277,858 |
2024-02-06 | $59.89 | $61.69 | $59.83 | $60.49 | $60.49 | 250,711 |
2024-02-05 | $61.09 | $61.24 | $59.06 | $60.21 | $60.21 | 241,032 |
2024-02-02 | $68.79 | $68.93 | $56.38 | $61.00 | $61.00 | 2,181,207 |
2024-02-01 | $69.92 | $72.40 | $69.77 | $72.04 | $72.04 | 245,432 |
2024-01-31 | $70.05 | $70.50 | $69.22 | $69.35 | $69.35 | 213,557 |
2024-01-30 | $70.73 | $71.27 | $69.61 | $69.99 | $69.99 | 134,480 |
2024-01-29 | $70.28 | $71.53 | $69.44 | $70.71 | $70.71 | 400,390 |
2024-01-26 | $69.00 | $71.44 | $68.94 | $70.43 | $70.43 | 292,245 |
2024-01-25 | $68.94 | $69.19 | $67.90 | $68.71 | $68.71 | 242,831 |
2024-01-24 | $70.33 | $70.33 | $68.17 | $68.43 | $68.43 | 295,485 |
2024-01-23 | $72.00 | $72.57 | $69.09 | $69.70 | $69.70 | 386,429 |
2024-01-22 | $68.00 | $71.57 | $68.00 | $71.57 | $71.57 | 404,248 |
2024-01-19 | $64.38 | $67.94 | $64.38 | $67.82 | $67.82 | 287,913 |
2024-01-18 | $70.00 | $70.00 | $62.09 | $62.94 | $62.94 | 400,758 |
2024-01-17 | $65.60 | $65.78 | $64.55 | $64.95 | $64.95 | 271,566 |
2024-01-16 | $65.50 | $66.70 | $65.43 | $65.90 | $65.90 | 368,739 |
2024-01-12 | $65.35 | $66.28 | $65.11 | $65.97 | $65.97 | 118,644 |
2024-01-11 | $63.36 | $65.51 | $62.52 | $64.77 | $64.77 | 249,897 |
2024-01-10 | $63.32 | $63.89 | $62.97 | $63.28 | $63.28 | 138,396 |
2024-01-09 | $62.75 | $63.53 | $62.12 | $63.31 | $63.31 | 113,592 |
2024-01-08 | $62.69 | $63.80 | $61.12 | $63.25 | $63.25 | 319,857 |
2024-01-05 | $61.77 | $62.30 | $60.16 | $61.51 | $61.51 | 83,504 |
2024-01-04 | $61.62 | $62.11 | $60.57 | $61.52 | $61.52 | 138,202 |
2024-01-03 | $61.73 | $62.46 | $60.06 | $61.11 | $61.11 | 225,889 |
2024-01-02 | $63.22 | $63.35 | $61.72 | $61.86 | $61.86 | 130,096 |
2023-12-29 | $63.22 | $64.09 | $62.72 | $63.20 | $63.20 | 153,481 |
2023-12-28 | $63.50 | $63.66 | $62.85 | $63.56 | $63.56 | 201,802 |
2023-12-27 | $64.32 | $65.49 | $63.51 | $63.75 | $63.75 | 217,318 |
2023-12-26 | $63.67 | $64.54 | $62.62 | $64.18 | $64.18 | 198,173 |
2023-12-22 | $64.75 | $65.35 | $63.84 | $63.95 | $63.95 | 147,688 |
2023-12-21 | $63.51 | $64.31 | $63.09 | $63.77 | $63.77 | 91,360 |
2023-12-20 | $65.09 | $65.41 | $63.16 | $63.21 | $63.21 | 144,027 |
2023-12-19 | $63.90 | $65.27 | $63.77 | $64.96 | $64.96 | 491,927 |
2023-12-18 | $64.28 | $64.63 | $63.12 | $63.64 | $63.64 | 250,149 |
2023-12-15 | $64.41 | $65.38 | $63.41 | $63.74 | $63.74 | 455,090 |
2023-12-14 | $64.00 | $65.69 | $64.00 | $64.79 | $64.79 | 267,386 |
2023-12-13 | $61.71 | $64.03 | $61.54 | $63.91 | $63.91 | 259,334 |
2023-12-12 | $61.25 | $61.97 | $60.56 | $61.59 | $61.59 | 240,626 |
2023-12-11 | $60.72 | $61.80 | $60.13 | $61.28 | $61.28 | 257,723 |
2023-12-08 | $60.08 | $61.68 | $59.49 | $61.26 | $61.26 | 336,102 |
2023-12-07 | $58.85 | $60.46 | $58.23 | $60.38 | $60.38 | 140,175 |
2023-12-06 | $58.95 | $60.65 | $58.00 | $58.85 | $58.85 | 425,501 |
2023-12-05 | $59.17 | $59.79 | $58.42 | $58.82 | $58.82 | 308,600 |
2023-12-04 | $59.13 | $60.00 | $58.76 | $59.77 | $59.77 | 162,082 |
2023-12-01 | $59.45 | $60.10 | $58.68 | $59.15 | $59.15 | 363,989 |
2023-11-30 | $58.86 | $60.13 | $58.86 | $59.48 | $59.48 | 110,932 |
2023-11-29 | $58.75 | $60.17 | $58.75 | $59.08 | $59.08 | 216,787 |
2023-11-28 | $58.04 | $60.10 | $58.04 | $58.43 | $58.43 | 320,944 |
2023-11-27 | $58.24 | $59.20 | $57.88 | $58.80 | $58.80 | 549,403 |
2023-11-24 | $58.37 | $59.51 | $58.22 | $58.33 | $58.33 | 145,313 |
2023-11-22 | $57.83 | $59.54 | $57.83 | $58.19 | $58.19 | 262,719 |
2023-11-21 | $57.99 | $58.31 | $56.96 | $57.25 | $57.25 | 264,317 |
2023-11-20 | $57.99 | $58.98 | $57.88 | $58.03 | $58.03 | 296,269 |
2023-11-17 | $58.05 | $58.91 | $57.57 | $58.41 | $58.41 | 342,379 |
2023-11-16 | $58.18 | $58.51 | $56.96 | $58.01 | $58.01 | 177,374 |
2023-11-15 | $57.78 | $59.18 | $57.78 | $57.86 | $57.86 | 162,680 |
2023-11-14 | $57.22 | $58.13 | $56.47 | $57.61 | $57.61 | 399,387 |
2023-11-13 | $56.00 | $56.98 | $55.84 | $56.08 | $56.08 | 125,160 |
2023-11-10 | $56.40 | $57.18 | $54.90 | $56.81 | $56.81 | 216,793 |
2023-11-09 | $57.61 | $58.21 | $55.72 | $56.15 | $56.15 | 518,970 |
2023-11-08 | $57.21 | $58.69 | $56.82 | $57.82 | $57.82 | 292,066 |
2023-11-07 | $56.17 | $57.58 | $55.15 | $56.98 | $56.98 | 192,172 |
2023-11-06 | $57.11 | $57.22 | $56.12 | $57.16 | $57.16 | 130,079 |
2023-11-03 | $56.58 | $57.72 | $55.49 | $56.87 | $56.87 | 229,891 |
2023-11-02 | $53.99 | $56.05 | $53.18 | $55.98 | $55.98 | 182,458 |
2023-11-01 | $54.41 | $54.52 | $52.14 | $53.23 | $53.23 | 403,478 |
2023-10-31 | $54.21 | $54.94 | $53.58 | $54.32 | $54.32 | 363,385 |
2023-10-30 | $53.78 | $54.12 | $52.30 | $54.03 | $54.03 | 232,867 |
2023-10-27 | $55.27 | $55.66 | $53.20 | $53.35 | $53.35 | 341,815 |
2023-10-26 | $54.87 | $57.00 | $54.16 | $55.12 | $55.12 | 407,348 |
2023-10-25 | $55.45 | $55.96 | $54.23 | $54.53 | $54.53 | 506,586 |
2023-10-24 | $58.62 | $59.34 | $55.51 | $55.90 | $55.90 | 395,255 |
2023-10-23 | $57.43 | $58.75 | $56.34 | $58.62 | $58.62 | 350,577 |
2023-10-20 | $56.74 | $58.32 | $55.50 | $56.88 | $56.88 | 643,233 |
2023-10-19 | $64.00 | $64.01 | $51.84 | $55.88 | $55.88 | 2,211,368 |
2023-10-18 | $68.84 | $69.50 | $67.94 | $68.69 | $68.69 | 225,801 |
2023-10-17 | $69.22 | $70.18 | $68.11 | $69.28 | $69.28 | 157,626 |
2023-10-16 | $68.27 | $70.96 | $67.64 | $70.01 | $70.01 | 344,150 |
2023-10-13 | $67.80 | $68.22 | $67.27 | $67.79 | $67.79 | 166,896 |
2023-10-12 | $68.68 | $69.20 | $66.87 | $67.55 | $67.55 | 120,432 |
2023-10-11 | $70.89 | $74.55 | $69.22 | $69.36 | $69.36 | 293,263 |
2023-10-10 | $69.41 | $69.87 | $68.16 | $69.50 | $69.50 | 193,202 |
2023-10-09 | $68.50 | $69.66 | $67.40 | $69.15 | $69.15 | 87,427 |
2023-10-06 | $66.75 | $68.98 | $66.36 | $68.66 | $68.66 | 109,893 |
2023-10-05 | $69.68 | $69.96 | $66.66 | $67.15 | $67.15 | 130,987 |
2023-10-04 | $68.74 | $71.06 | $67.50 | $70.19 | $70.19 | 239,948 |
2023-10-03 | $67.51 | $69.16 | $67.34 | $69.00 | $69.00 | 229,936 |
2023-10-02 | $68.10 | $68.79 | $67.57 | $68.06 | $68.06 | 163,298 |
2023-09-29 | $70.06 | $70.93 | $68.46 | $68.46 | $68.46 | 251,682 |
2023-09-28 | $68.97 | $70.85 | $68.97 | $69.66 | $69.66 | 227,041 |
2023-09-27 | $68.62 | $69.67 | $67.48 | $69.46 | $69.46 | 180,816 |
2023-09-26 | $68.29 | $68.80 | $67.47 | $67.79 | $67.79 | 376,662 |
2023-09-25 | $67.52 | $69.00 | $66.62 | $68.80 | $68.80 | 208,218 |
2023-09-22 | $67.90 | $68.84 | $67.42 | $67.61 | $67.61 | 187,105 |
2023-09-21 | $68.08 | $68.57 | $66.47 | $67.37 | $67.37 | 229,084 |
2023-09-20 | $66.74 | $68.83 | $66.74 | $68.67 | $68.67 | 163,804 |
2023-09-19 | $66.58 | $67.95 | $65.91 | $66.75 | $66.75 | 207,701 |
2023-09-18 | $64.92 | $66.20 | $64.61 | $65.50 | $65.50 | 179,690 |
2023-09-15 | $66.50 | $66.80 | $64.73 | $64.94 | $64.94 | 213,033 |
2023-09-14 | $65.74 | $66.61 | $65.05 | $66.50 | $66.50 | 180,638 |
2023-09-13 | $65.03 | $66.23 | $64.67 | $65.47 | $65.47 | 228,943 |
2023-09-12 | $64.86 | $65.45 | $64.28 | $65.16 | $65.16 | 254,711 |
2023-09-11 | $66.34 | $66.34 | $65.20 | $65.20 | $65.20 | 165,287 |
2023-09-08 | $65.85 | $66.82 | $64.83 | $66.02 | $66.02 | 184,430 |
2023-09-07 | $64.40 | $65.99 | $64.40 | $65.50 | $65.50 | 146,757 |
2023-09-06 | $66.00 | $66.81 | $64.21 | $64.78 | $64.78 | 183,421 |
2023-09-05 | $65.81 | $66.66 | $65.00 | $66.26 | $66.26 | 184,971 |
2023-09-01 | $65.59 | $66.07 | $65.17 | $65.92 | $65.92 | 96,198 |
2023-08-31 | $65.80 | $66.83 | $64.90 | $65.35 | $65.35 | 231,966 |
2023-08-30 | $65.28 | $67.00 | $64.48 | $66.24 | $66.24 | 191,150 |
2023-08-29 | $64.18 | $65.91 | $63.80 | $65.36 | $65.36 | 199,829 |
2023-08-28 | $65.06 | $65.31 | $63.37 | $64.06 | $64.06 | 120,773 |
2023-08-25 | $63.64 | $65.06 | $63.23 | $64.33 | $64.33 | 126,937 |
2023-08-24 | $64.90 | $64.90 | $63.23 | $63.89 | $63.89 | 85,574 |
2023-08-23 | $64.27 | $65.00 | $63.69 | $64.48 | $64.48 | 156,446 |
2023-08-22 | $63.52 | $64.24 | $62.75 | $63.89 | $63.89 | 100,392 |
2023-08-21 | $62.37 | $63.92 | $62.29 | $63.36 | $63.36 | 101,427 |
2023-08-18 | $62.19 | $62.59 | $60.79 | $62.58 | $62.58 | 219,872 |
2023-08-17 | $61.59 | $62.55 | $61.59 | $62.19 | $62.19 | 284,711 |
2023-08-16 | $62.00 | $62.67 | $61.89 | $61.95 | $61.95 | 181,568 |
2023-08-15 | $63.49 | $63.62 | $61.88 | $62.01 | $62.01 | 175,501 |
2023-08-14 | $63.91 | $64.49 | $62.86 | $64.37 | $64.37 | 149,085 |
2023-08-11 | $63.97 | $64.78 | $63.74 | $64.46 | $64.46 | 130,752 |
2023-08-10 | $63.47 | $65.99 | $63.40 | $64.84 | $64.84 | 205,054 |
2023-08-09 | $64.04 | $64.90 | $62.29 | $63.22 | $63.22 | 394,638 |
2023-08-08 | $65.16 | $65.85 | $63.41 | $64.01 | $64.01 | 1,045,847 |
2023-08-07 | $67.45 | $67.80 | $65.59 | $66.04 | $66.04 | 280,683 |
2023-08-04 | $69.15 | $69.38 | $67.42 | $67.42 | $67.42 | 160,662 |
2023-08-03 | $69.65 | $70.59 | $68.14 | $68.49 | $68.49 | 178,882 |
2023-08-02 | $70.92 | $71.08 | $69.41 | $69.54 | $69.54 | 320,963 |
2023-08-01 | $69.77 | $71.43 | $68.95 | $71.29 | $71.29 | 200,562 |
2023-07-31 | $68.92 | $70.47 | $68.92 | $69.11 | $69.11 | 203,144 |
2023-07-28 | $69.07 | $70.57 | $67.74 | $68.62 | $68.62 | 213,207 |
2023-07-27 | $74.54 | $75.12 | $68.93 | $69.07 | $69.07 | 331,418 |
2023-07-26 | $72.54 | $74.84 | $72.53 | $74.45 | $74.45 | 310,871 |
2023-07-25 | $71.99 | $73.22 | $71.99 | $72.54 | $72.54 | 332,085 |
2023-07-24 | $71.52 | $72.28 | $70.80 | $71.81 | $71.81 | 225,230 |
2023-07-21 | $70.92 | $73.58 | $70.80 | $71.40 | $71.40 | 414,443 |
2023-07-20 | $74.54 | $74.54 | $67.41 | $68.43 | $68.43 | 761,196 |
2023-07-19 | $72.61 | $73.42 | $71.95 | $72.70 | $72.70 | 197,791 |
2023-07-18 | $72.03 | $73.56 | $71.71 | $72.43 | $72.43 | 155,058 |
2023-07-17 | $70.72 | $73.04 | $70.38 | $72.38 | $72.38 | 357,392 |
2023-07-14 | $70.25 | $71.69 | $69.50 | $70.92 | $70.92 | 315,310 |
2023-07-13 | $69.17 | $71.47 | $68.61 | $70.25 | $70.25 | 345,364 |
2023-07-12 | $71.15 | $71.45 | $67.34 | $68.45 | $68.45 | 535,331 |
2023-07-11 | $70.67 | $71.38 | $69.51 | $70.38 | $70.38 | 320,638 |
2023-07-10 | $73.33 | $74.08 | $69.53 | $70.00 | $70.00 | 495,220 |
2023-07-07 | $74.05 | $74.70 | $73.81 | $73.93 | $73.93 | 182,538 |
2023-07-06 | $73.59 | $74.55 | $73.01 | $74.00 | $74.00 | 253,101 |
2023-07-05 | $72.97 | $74.37 | $72.62 | $73.82 | $73.82 | 276,059 |
2023-07-03 | $73.43 | $73.63 | $72.60 | $73.45 | $73.45 | 261,192 |
2023-06-30 | $72.72 | $74.25 | $72.30 | $73.72 | $73.72 | 526,145 |
2023-06-29 | $71.39 | $72.76 | $71.22 | $72.28 | $72.28 | 205,303 |
2023-06-28 | $70.71 | $71.78 | $69.72 | $71.56 | $71.56 | 486,533 |
2023-06-27 | $67.88 | $71.74 | $67.61 | $71.00 | $71.00 | 965,608 |
2023-06-26 | $67.79 | $68.96 | $67.42 | $67.65 | $67.65 | 306,113 |
2023-06-23 | $69.18 | $69.55 | $67.45 | $67.59 | $67.59 | 500,242 |
2023-06-22 | $70.71 | $71.19 | $69.56 | $69.78 | $69.78 | 827,481 |
2023-06-21 | $71.78 | $71.78 | $69.90 | $71.14 | $71.14 | 335,574 |
2023-06-20 | $71.20 | $72.90 | $71.12 | $72.09 | $72.09 | 315,127 |
2023-06-16 | $74.37 | $75.20 | $71.40 | $71.63 | $71.63 | 286,893 |
2023-06-15 | $74.55 | $75.26 | $72.77 | $74.32 | $74.32 | 531,235 |
2023-06-14 | $75.30 | $76.48 | $74.70 | $74.92 | $74.92 | 223,207 |
2023-06-13 | $74.60 | $75.69 | $74.46 | $75.23 | $75.23 | 172,816 |
2023-06-12 | $74.57 | $74.85 | $73.53 | $74.15 | $74.15 | 341,230 |
2023-06-09 | $74.67 | $75.77 | $74.27 | $74.43 | $74.43 | 180,118 |
2023-06-08 | $75.66 | $75.95 | $74.37 | $74.71 | $74.71 | 196,951 |
2023-06-07 | $76.50 | $77.99 | $74.83 | $75.60 | $75.60 | 375,858 |
2023-06-06 | $77.07 | $77.40 | $75.42 | $76.15 | $76.15 | 394,934 |
2023-06-05 | $77.20 | $77.79 | $76.15 | $76.83 | $76.83 | 442,711 |
2023-06-02 | $77.39 | $78.32 | $77.00 | $78.13 | $78.13 | 362,317 |
2023-06-01 | $77.71 | $78.96 | $77.31 | $77.36 | $77.36 | 391,333 |
2023-05-31 | $78.23 | $79.02 | $77.48 | $77.70 | $77.70 | 360,400 |
2023-05-30 | $79.80 | $80.27 | $78.13 | $78.89 | $78.89 | 649,747 |
2023-05-26 | $78.07 | $79.87 | $78.07 | $79.55 | $79.55 | 471,312 |
2023-05-25 | $77.69 | $78.50 | $77.50 | $77.99 | $77.99 | 321,719 |
2023-05-24 | $77.69 | $78.53 | $77.48 | $77.81 | $77.81 | 396,406 |
2023-05-23 | $75.72 | $77.96 | $75.39 | $77.90 | $77.90 | 575,898 |
2023-05-22 | $72.45 | $76.22 | $71.89 | $75.98 | $75.98 | 588,400 |
2023-05-19 | $70.25 | $72.36 | $70.07 | $71.30 | $71.30 | 315,724 |
2023-05-18 | $71.17 | $71.81 | $69.43 | $69.56 | $69.56 | 319,647 |
2023-05-17 | $71.65 | $72.36 | $71.26 | $71.65 | $71.65 | 751,964 |
2023-05-16 | $71.74 | $72.26 | $70.87 | $71.23 | $71.23 | 310,857 |
2023-05-15 | $71.22 | $72.42 | $71.21 | $71.92 | $71.92 | 631,245 |
2023-05-12 | $71.79 | $71.87 | $69.42 | $71.13 | $71.13 | 674,268 |
2023-05-11 | $71.60 | $72.08 | $70.62 | $71.38 | $71.38 | 607,673 |
2023-05-10 | $74.39 | $74.92 | $71.28 | $71.59 | $71.59 | 625,174 |
2023-05-09 | $75.29 | $75.29 | $73.52 | $73.93 | $73.93 | 683,913 |
2023-05-08 | $77.69 | $78.65 | $74.62 | $75.15 | $75.15 | 383,663 |
2023-05-05 | $84.09 | $84.74 | $77.57 | $77.71 | $77.71 | 1,038,035 |
2023-05-04 | $88.25 | $88.93 | $83.75 | $84.14 | $84.14 | 491,961 |
2023-05-03 | $90.14 | $91.88 | $88.39 | $88.56 | $88.56 | 242,083 |
2023-05-02 | $90.00 | $90.32 | $89.23 | $90.07 | $90.07 | 112,079 |
2023-05-01 | $90.23 | $90.50 | $89.50 | $90.01 | $90.01 | 49,365 |
2023-04-28 | $90.72 | $91.60 | $89.94 | $90.17 | $90.17 | 78,765 |
2023-04-27 | $88.67 | $91.18 | $88.03 | $90.32 | $90.32 | 132,997 |
2023-04-26 | $87.98 | $88.61 | $86.21 | $87.88 | $87.88 | 209,653 |
2023-04-25 | $89.59 | $89.89 | $87.34 | $87.85 | $87.85 | 76,922 |
2023-04-24 | $91.40 | $91.97 | $89.99 | $90.18 | $90.18 | 72,013 |
2023-04-21 | $91.11 | $92.35 | $90.23 | $91.73 | $91.73 | 127,681 |
2023-04-20 | $89.83 | $91.68 | $89.83 | $90.72 | $90.72 | 127,737 |
2023-04-19 | $90.26 | $90.36 | $89.55 | $90.04 | $90.04 | 116,004 |
2023-04-18 | $90.30 | $90.88 | $89.20 | $90.30 | $90.30 | 105,259 |
2023-04-17 | $90.54 | $91.35 | $88.90 | $89.76 | $89.76 | 119,013 |
2023-04-14 | $91.19 | $92.30 | $89.72 | $90.11 | $90.11 | 68,791 |
2023-04-13 | $90.68 | $91.72 | $90.68 | $91.25 | $91.25 | 127,715 |
2023-04-12 | $92.33 | $92.57 | $90.43 | $90.64 | $90.64 | 201,549 |
2023-04-11 | $91.80 | $92.51 | $91.13 | $91.66 | $91.66 | 107,693 |
2023-04-10 | $91.74 | $92.13 | $90.82 | $91.50 | $91.50 | 201,416 |
2023-04-06 | $91.88 | $92.32 | $91.36 | $91.87 | $91.87 | 79,533 |
2023-04-05 | $91.03 | $92.18 | $90.89 | $91.91 | $91.91 | 96,763 |
2023-04-04 | $92.79 | $92.81 | $91.00 | $91.46 | $91.46 | 98,369 |
2023-04-03 | $93.17 | $94.96 | $92.05 | $92.70 | $92.70 | 100,478 |
2023-03-31 | $92.79 | $94.17 | $92.61 | $93.17 | $93.17 | 116,736 |
2023-03-30 | $91.67 | $92.84 | $91.21 | $92.37 | $92.37 | 122,849 |
2023-03-29 | $89.43 | $91.59 | $88.30 | $91.01 | $91.01 | 239,443 |
2023-03-28 | $90.09 | $90.42 | $88.23 | $88.59 | $88.59 | 112,841 |
2023-03-27 | $89.61 | $90.00 | $88.01 | $89.72 | $89.72 | 317,680 |
2023-03-24 | $89.04 | $90.04 | $87.97 | $88.85 | $88.85 | 83,044 |
2023-03-23 | $88.71 | $89.82 | $88.08 | $89.17 | $89.17 | 130,517 |
2023-03-22 | $90.52 | $90.82 | $88.54 | $88.59 | $88.59 | 89,398 |
2023-03-21 | $90.87 | $90.87 | $89.70 | $90.22 | $90.22 | 89,352 |
2023-03-20 | $90.38 | $91.15 | $89.41 | $90.20 | $90.20 | 172,317 |
2023-03-17 | $90.37 | $91.08 | $89.71 | $89.97 | $89.97 | 144,778 |
2023-03-16 | $89.10 | $90.92 | $88.81 | $90.60 | $90.60 | 89,133 |
2023-03-15 | $89.83 | $90.28 | $88.89 | $89.49 | $89.49 | 178,003 |
2023-03-14 | $90.07 | $91.01 | $89.50 | $90.98 | $90.98 | 124,907 |
2023-03-13 | $88.52 | $90.58 | $88.52 | $89.62 | $89.62 | 182,862 |
2023-03-10 | $90.98 | $91.02 | $89.19 | $89.62 | $89.62 | 165,863 |
2023-03-09 | $92.14 | $92.87 | $91.38 | $91.60 | $91.60 | 165,530 |
2023-03-08 | $91.74 | $92.59 | $90.69 | $92.36 | $92.36 | 150,847 |
2023-03-07 | $90.09 | $91.42 | $90.09 | $90.63 | $90.63 | 253,784 |
2023-03-06 | $89.40 | $90.09 | $89.05 | $90.00 | $90.00 | 126,974 |
2023-03-03 | $89.28 | $89.84 | $89.01 | $89.29 | $89.29 | 63,976 |
2023-03-02 | $88.29 | $90.08 | $87.71 | $89.25 | $89.25 | 210,390 |
2023-03-01 | $86.72 | $88.59 | $86.43 | $88.55 | $88.55 | 216,737 |
2023-02-28 | $86.05 | $87.72 | $85.91 | $86.92 | $86.92 | 228,467 |
2023-02-27 | $87.93 | $88.09 | $86.03 | $86.14 | $86.14 | 119,377 |
2023-02-24 | $87.23 | $87.84 | $86.09 | $87.16 | $87.16 | 66,849 |
2023-02-23 | $87.31 | $87.95 | $86.45 | $87.73 | $87.73 | 73,580 |
2023-02-22 | $87.65 | $87.73 | $86.03 | $86.91 | $86.91 | 132,288 |
2023-02-21 | $85.12 | $87.26 | $84.90 | $87.06 | $87.06 | 149,104 |
2023-02-17 | $86.05 | $86.41 | $85.25 | $85.77 | $85.77 | 84,793 |
2023-02-16 | $85.11 | $86.41 | $84.78 | $86.10 | $86.10 | 113,896 |
2023-02-15 | $86.68 | $87.73 | $85.73 | $86.49 | $86.49 | 162,376 |
2023-02-14 | $88.80 | $88.96 | $87.03 | $87.03 | $87.03 | 127,173 |
2023-02-13 | $87.69 | $88.66 | $86.57 | $88.66 | $88.66 | 105,157 |
2023-02-10 | $87.64 | $87.77 | $86.55 | $87.24 | $87.24 | 197,114 |
2023-02-09 | $88.12 | $88.75 | $87.38 | $87.39 | $87.39 | 48,114 |
2023-02-08 | $88.30 | $88.80 | $87.43 | $87.57 | $87.57 | 84,016 |
2023-02-07 | $86.72 | $88.62 | $86.07 | $88.17 | $88.17 | 203,228 |
2023-02-06 | $86.99 | $88.02 | $86.37 | $86.95 | $86.95 | 277,023 |
2023-02-03 | $88.44 | $88.53 | $87.21 | $87.81 | $87.81 | 120,888 |
2023-02-02 | $86.07 | $88.93 | $86.07 | $88.93 | $88.93 | 313,400 |
2023-02-01 | $84.93 | $86.26 | $84.89 | $86.02 | $86.02 | 271,266 |
2023-01-31 | $84.04 | $85.47 | $83.61 | $84.73 | $84.73 | 177,679 |
2023-01-30 | $85.30 | $85.63 | $84.28 | $84.61 | $84.61 | 117,136 |
2023-01-27 | $85.19 | $85.68 | $84.04 | $85.39 | $85.39 | 111,651 |
2023-01-26 | $84.94 | $85.87 | $84.50 | $85.87 | $85.87 | 126,775 |
2023-01-25 | $83.20 | $85.33 | $83.16 | $84.40 | $84.40 | 216,146 |
2023-01-24 | $83.61 | $85.04 | $83.56 | $84.48 | $84.48 | 102,225 |
2023-01-23 | $82.26 | $85.53 | $82.15 | $85.21 | $85.21 | 355,888 |
2023-01-20 | $83.89 | $84.14 | $82.50 | $82.50 | $82.50 | 143,386 |
2023-01-19 | $83.51 | $84.51 | $82.19 | $83.37 | $83.37 | 123,905 |
2023-01-18 | $83.85 | $85.33 | $83.41 | $83.41 | $83.41 | 150,522 |
2023-01-17 | $84.49 | $86.34 | $83.96 | $84.00 | $84.00 | 122,162 |
2023-01-13 | $84.39 | $85.79 | $84.08 | $84.87 | $84.87 | 164,091 |
2023-01-12 | $84.64 | $86.00 | $83.92 | $85.34 | $85.34 | 138,107 |
2023-01-11 | $83.25 | $85.78 | $83.25 | $84.77 | $84.77 | 143,225 |
2023-01-10 | $82.86 | $83.40 | $82.72 | $83.28 | $83.28 | 113,334 |
2023-01-09 | $81.50 | $83.26 | $81.50 | $82.83 | $82.83 | 146,931 |
2023-01-06 | $79.66 | $81.25 | $78.66 | $81.20 | $81.20 | 82,945 |
2023-01-05 | $79.87 | $80.05 | $78.76 | $79.65 | $79.65 | 88,040 |
2023-01-04 | $79.20 | $81.47 | $79.06 | $80.53 | $80.53 | 121,803 |
2023-01-03 | $80.53 | $80.55 | $78.86 | $79.23 | $79.23 | 157,831 |
2022-12-30 | $80.51 | $80.51 | $79.09 | $79.99 | $79.99 | 92,158 |
2022-12-29 | $79.02 | $81.16 | $78.40 | $80.23 | $80.23 | 69,844 |
2022-12-28 | $80.65 | $80.96 | $78.19 | $78.63 | $78.63 | 144,123 |
2022-12-27 | $79.06 | $80.50 | $79.06 | $80.21 | $80.21 | 128,961 |
2022-12-23 | $79.03 | $79.54 | $77.56 | $79.27 | $79.27 | 97,825 |
2022-12-22 | $79.02 | $80.68 | $78.13 | $78.97 | $78.97 | 260,682 |
2022-12-21 | $76.93 | $79.64 | $76.34 | $79.56 | $79.56 | 191,506 |
2022-12-20 | $76.11 | $77.33 | $76.00 | $76.80 | $76.80 | 93,665 |
2022-12-19 | $79.84 | $80.02 | $75.50 | $76.50 | $76.50 | 199,180 |
2022-12-16 | $79.47 | $80.54 | $78.79 | $80.14 | $80.14 | 229,554 |
2022-12-15 | $81.17 | $81.31 | $78.48 | $79.50 | $79.50 | 205,859 |
2022-12-14 | $81.46 | $82.12 | $80.02 | $81.84 | $81.84 | 290,074 |
2022-12-13 | $83.73 | $84.12 | $80.18 | $81.71 | $81.71 | 231,733 |
2022-12-12 | $81.33 | $82.09 | $80.68 | $81.74 | $81.74 | 188,042 |
2022-12-09 | $82.05 | $83.14 | $81.48 | $81.52 | $81.52 | 88,257 |
2022-12-08 | $82.99 | $83.30 | $82.34 | $82.57 | $82.57 | 110,003 |
2022-12-07 | $84.07 | $84.07 | $81.94 | $82.25 | $82.25 | 202,851 |
2022-12-06 | $83.13 | $85.29 | $81.11 | $82.34 | $82.34 | 114,479 |
2022-12-05 | $83.95 | $84.72 | $83.03 | $83.56 | $83.56 | 81,492 |
2022-12-02 | $83.41 | $84.79 | $83.22 | $84.37 | $84.37 | 149,966 |
2022-12-01 | $84.34 | $85.29 | $83.61 | $84.43 | $84.43 | 109,556 |
2022-11-30 | $82.49 | $84.85 | $81.82 | $84.32 | $84.32 | 165,293 |
2022-11-29 | $84.01 | $84.97 | $82.09 | $82.45 | $82.45 | 140,491 |
2022-11-28 | $83.51 | $84.74 | $83.51 | $84.01 | $84.01 | 145,629 |
2022-11-25 | $83.56 | $84.71 | $83.56 | $84.20 | $84.20 | 29,612 |
2022-11-23 | $85.19 | $86.10 | $83.87 | $84.24 | $84.24 | 77,484 |
2022-11-22 | $84.43 | $86.07 | $84.24 | $85.74 | $85.74 | 102,755 |
2022-11-21 | $84.89 | $85.35 | $83.58 | $84.52 | $84.52 | 107,983 |
2022-11-18 | $82.98 | $85.86 | $82.83 | $85.53 | $85.53 | 201,917 |
2022-11-17 | $81.69 | $82.93 | $81.23 | $82.58 | $82.58 | 126,804 |
2022-11-16 | $82.89 | $83.63 | $82.56 | $82.74 | $82.74 | 173,757 |
2022-11-15 | $83.63 | $85.03 | $83.35 | $83.69 | $83.69 | 117,680 |
2022-11-14 | $82.55 | $84.34 | $81.94 | $82.54 | $82.54 | 364,648 |
2022-11-11 | $83.48 | $84.13 | $82.77 | $83.70 | $83.70 | 130,953 |
2022-11-10 | $84.58 | $85.35 | $83.37 | $83.73 | $83.73 | 127,235 |
2022-11-09 | $80.98 | $82.10 | $80.52 | $81.81 | $81.81 | 161,410 |
2022-11-08 | $83.62 | $83.85 | $80.83 | $82.09 | $82.09 | 213,375 |
2022-11-07 | $83.63 | $83.63 | $82.36 | $83.11 | $83.11 | 190,494 |
2022-11-04 | $83.08 | $84.66 | $82.25 | $83.24 | $83.24 | 174,384 |
2022-11-03 | $82.68 | $83.78 | $82.05 | $82.50 | $82.50 | 151,071 |
2022-11-02 | $84.70 | $85.39 | $83.50 | $83.71 | $83.71 | 155,237 |
2022-11-01 | $86.15 | $86.22 | $84.69 | $84.96 | $84.96 | 116,853 |
2022-10-31 | $84.77 | $86.84 | $84.51 | $86.08 | $86.08 | 206,672 |
2022-10-28 | $84.17 | $86.21 | $83.51 | $85.56 | $85.56 | 107,793 |
2022-10-27 | $84.00 | $84.98 | $83.25 | $84.28 | $84.28 | 226,713 |
2022-10-26 | $83.42 | $85.49 | $83.42 | $83.77 | $83.77 | 110,236 |
2022-10-25 | $81.81 | $83.66 | $81.67 | $83.22 | $83.22 | 284,242 |
2022-10-24 | $81.86 | $82.20 | $79.84 | $81.65 | $81.65 | 152,883 |
2022-10-21 | $81.25 | $82.90 | $80.36 | $81.96 | $81.96 | 197,252 |
2022-10-20 | $85.00 | $85.97 | $80.87 | $81.11 | $81.11 | 198,792 |
2022-10-19 | $84.03 | $84.19 | $82.21 | $83.07 | $83.07 | 141,257 |
2022-10-18 | $84.74 | $85.33 | $83.28 | $84.53 | $84.53 | 236,256 |
2022-10-17 | $82.69 | $84.40 | $82.69 | $83.63 | $83.63 | 117,796 |
2022-10-14 | $83.70 | $84.88 | $81.22 | $81.52 | $81.52 | 132,795 |
2022-10-13 | $79.13 | $84.35 | $78.56 | $83.47 | $83.47 | 147,287 |
2022-10-12 | $82.55 | $82.55 | $80.69 | $80.69 | $80.69 | 115,287 |
2022-10-11 | $81.34 | $83.82 | $80.49 | $82.19 | $82.19 | 390,634 |
2022-10-10 | $82.18 | $82.18 | $81.34 | $81.52 | $81.52 | 77,467 |
2022-10-07 | $82.67 | $82.88 | $81.97 | $82.32 | $82.32 | 134,571 |
2022-10-06 | $83.91 | $84.52 | $83.55 | $84.34 | $84.34 | 170,915 |
2022-10-05 | $83.68 | $84.98 | $83.25 | $84.43 | $84.43 | 232,779 |
2022-10-04 | $83.25 | $84.89 | $82.58 | $84.68 | $84.68 | 160,691 |
2022-10-03 | $82.24 | $83.26 | $80.57 | $81.83 | $81.83 | 180,385 |
2022-09-30 | $80.36 | $82.02 | $80.26 | $81.84 | $81.84 | 259,298 |
2022-09-29 | $80.56 | $81.17 | $79.23 | $80.21 | $80.21 | 168,597 |
2022-09-28 | $78.95 | $81.32 | $78.15 | $81.31 | $81.31 | 224,992 |
2022-09-27 | $80.50 | $80.98 | $77.75 | $78.66 | $78.66 | 149,113 |
2022-09-26 | $79.78 | $80.06 | $78.47 | $79.74 | $79.74 | 388,555 |
2022-09-23 | $80.22 | $80.22 | $78.60 | $80.11 | $80.11 | 140,501 |
2022-09-22 | $81.80 | $81.80 | $80.27 | $81.37 | $81.37 | 139,954 |
2022-09-21 | $82.83 | $83.66 | $82.00 | $82.19 | $82.19 | 112,625 |
2022-09-20 | $82.99 | $83.38 | $81.82 | $82.88 | $82.88 | 194,083 |
2022-09-19 | $82.94 | $83.69 | $82.21 | $83.21 | $83.21 | 95,007 |
2022-09-16 | $82.25 | $83.06 | $82.07 | $82.94 | $82.94 | 161,562 |
2022-09-15 | $84.95 | $85.50 | $82.85 | $83.35 | $83.35 | 82,572 |
2022-09-14 | $86.00 | $86.29 | $84.81 | $85.67 | $85.67 | 93,943 |
2022-09-13 | $85.41 | $86.36 | $85.41 | $86.14 | $86.14 | 114,713 |
2022-09-12 | $87.18 | $87.51 | $86.67 | $86.98 | $86.98 | 71,788 |
2022-09-09 | $86.00 | $87.66 | $85.04 | $86.77 | $86.77 | 162,086 |
2022-09-08 | $84.26 | $85.55 | $83.82 | $85.24 | $85.24 | 117,357 |
2022-09-07 | $83.59 | $84.78 | $83.26 | $84.70 | $84.70 | 151,612 |
2022-09-06 | $83.40 | $83.56 | $82.58 | $83.37 | $83.37 | 142,692 |
2022-09-02 | $84.34 | $85.12 | $82.53 | $82.92 | $82.92 | 118,428 |
2022-09-01 | $83.75 | $84.60 | $82.93 | $84.52 | $84.52 | 135,425 |
2022-08-31 | $85.53 | $85.91 | $84.24 | $84.25 | $84.25 | 152,967 |
2022-08-30 | $86.00 | $86.00 | $84.59 | $84.83 | $84.83 | 174,880 |
2022-08-29 | $84.74 | $86.11 | $84.65 | $85.44 | $85.44 | 73,948 |
2022-08-26 | $87.59 | $87.59 | $85.42 | $85.68 | $85.68 | 109,038 |
2022-08-25 | $85.53 | $87.36 | $85.44 | $87.36 | $87.36 | 178,386 |
2022-08-24 | $86.22 | $86.57 | $85.26 | $85.51 | $85.51 | 90,545 |
2022-08-23 | $86.07 | $87.12 | $85.69 | $86.24 | $86.24 | 140,260 |
2022-08-22 | $86.30 | $86.97 | $85.60 | $85.81 | $85.81 | 76,512 |
2022-08-19 | $86.62 | $88.59 | $86.58 | $87.45 | $87.45 | 181,729 |
2022-08-18 | $87.58 | $88.23 | $87.13 | $87.60 | $87.60 | 99,749 |
2022-08-17 | $87.50 | $88.75 | $86.96 | $87.83 | $87.83 | 64,901 |
2022-08-16 | $87.68 | $89.16 | $87.01 | $88.48 | $88.48 | 142,604 |
2022-08-15 | $86.48 | $87.67 | $86.48 | $87.42 | $87.42 | 40,762 |
2022-08-12 | $86.48 | $87.94 | $86.48 | $87.40 | $87.40 | 73,587 |
2022-08-11 | $87.26 | $88.60 | $86.60 | $86.67 | $86.67 | 171,846 |
2022-08-10 | $86.64 | $88.06 | $85.65 | $87.45 | $87.45 | 135,155 |
2022-08-09 | $86.14 | $86.39 | $85.17 | $85.55 | $85.55 | 122,700 |
2022-08-08 | $86.47 | $87.46 | $85.87 | $86.49 | $86.49 | 239,223 |
2022-08-05 | $85.43 | $86.57 | $83.94 | $86.15 | $86.15 | 176,929 |
2022-08-04 | $86.19 | $86.19 | $85.19 | $86.07 | $86.07 | 188,248 |
2022-08-03 | $85.65 | $86.71 | $85.14 | $85.73 | $85.73 | 144,759 |
2022-08-02 | $85.83 | $86.37 | $84.91 | $85.81 | $85.81 | 113,435 |
2022-08-01 | $86.82 | $87.79 | $86.31 | $86.56 | $86.56 | 90,240 |
2022-07-29 | $85.83 | $87.51 | $85.70 | $86.71 | $86.71 | 316,981 |
2022-07-28 | $84.58 | $86.54 | $84.02 | $86.27 | $86.27 | 187,819 |
2022-07-27 | $83.00 | $84.15 | $82.60 | $84.00 | $84.00 | 205,867 |
2022-07-26 | $81.48 | $83.07 | $81.02 | $82.93 | $82.93 | 310,445 |
2022-07-25 | $84.52 | $84.52 | $80.64 | $81.21 | $81.21 | 161,476 |
2022-07-22 | $82.87 | $85.12 | $82.87 | $84.92 | $84.92 | 470,088 |
2022-07-21 | $79.34 | $82.59 | $77.70 | $82.18 | $82.18 | 176,855 |
2022-07-20 | $78.98 | $79.79 | $78.08 | $78.73 | $78.73 | 281,114 |
2022-07-19 | $78.41 | $79.63 | $77.31 | $79.00 | $79.00 | 307,133 |
2022-07-18 | $77.45 | $79.03 | $76.82 | $77.71 | $77.71 | 256,117 |
2022-07-15 | $75.57 | $77.43 | $74.45 | $77.26 | $77.26 | 203,537 |
2022-07-14 | $73.45 | $75.19 | $73.18 | $74.94 | $74.94 | 113,245 |
2022-07-13 | $73.67 | $74.89 | $72.68 | $74.56 | $74.56 | 120,910 |
2022-07-12 | $75.50 | $76.31 | $74.20 | $74.56 | $74.56 | 151,433 |
2022-07-11 | $76.81 | $77.21 | $75.80 | $76.05 | $76.05 | 138,999 |
2022-07-08 | $77.72 | $78.09 | $76.50 | $77.57 | $77.57 | 121,208 |
2022-07-07 | $76.77 | $77.68 | $76.42 | $77.46 | $77.46 | 243,430 |
2022-07-06 | $75.21 | $76.77 | $75.18 | $76.11 | $76.11 | 184,612 |
2022-07-05 | $75.24 | $75.83 | $74.49 | $75.64 | $75.64 | 110,330 |
2022-07-01 | $74.33 | $76.91 | $74.26 | $76.46 | $76.46 | 97,957 |
2022-06-30 | $73.33 | $75.52 | $72.33 | $74.64 | $74.64 | 194,221 |
2022-06-29 | $73.82 | $74.80 | $73.37 | $74.20 | $74.20 | 180,415 |
2022-06-28 | $75.95 | $76.60 | $73.72 | $74.11 | $74.11 | 100,907 |
2022-06-27 | $74.49 | $75.35 | $74.03 | $75.15 | $75.15 | 105,544 |
2022-06-24 | $73.84 | $75.99 | $73.60 | $75.08 | $75.08 | 189,469 |
2022-06-23 | $72.21 | $73.91 | $72.04 | $73.25 | $73.25 | 135,187 |
2022-06-22 | $70.07 | $72.56 | $69.50 | $71.76 | $71.76 | 145,036 |
2022-06-21 | $71.29 | $72.45 | $69.45 | $71.15 | $71.15 | 288,711 |
2022-06-17 | $69.08 | $70.64 | $68.52 | $70.32 | $70.32 | 256,943 |
2022-06-16 | $69.57 | $70.27 | $68.13 | $68.48 | $68.48 | 270,805 |
2022-06-15 | $69.36 | $71.95 | $69.36 | $71.36 | $71.36 | 164,621 |
2022-06-14 | $69.83 | $69.97 | $68.78 | $69.27 | $69.27 | 144,542 |
2022-06-13 | $70.07 | $70.36 | $68.71 | $69.39 | $69.39 | 228,181 |
2022-06-10 | $71.61 | $72.37 | $69.66 | $71.64 | $71.64 | 178,431 |
2022-06-09 | $73.97 | $74.25 | $72.60 | $72.68 | $72.68 | 149,074 |
2022-06-08 | $75.31 | $76.09 | $74.46 | $74.76 | $74.76 | 213,008 |
2022-06-07 | $73.94 | $76.25 | $73.88 | $75.74 | $75.74 | 152,663 |
2022-06-06 | $74.83 | $75.19 | $74.00 | $74.65 | $74.65 | 272,841 |
2022-06-03 | $74.71 | $75.20 | $73.95 | $74.09 | $74.09 | 335,324 |
2022-06-02 | $73.86 | $76.10 | $73.46 | $75.24 | $75.24 | 216,757 |
2022-06-01 | $72.80 | $74.46 | $72.18 | $73.34 | $73.34 | 134,328 |
2022-05-31 | $73.15 | $73.60 | $72.18 | $72.77 | $72.77 | 247,150 |
2022-05-27 | $72.22 | $74.87 | $71.71 | $73.80 | $73.80 | 104,725 |
2022-05-26 | $71.07 | $72.82 | $69.66 | $72.18 | $72.18 | 120,529 |
2022-05-25 | $70.37 | $71.77 | $69.53 | $71.22 | $71.22 | 159,430 |
2022-05-24 | $72.28 | $72.28 | $70.77 | $71.63 | $71.63 | 111,920 |
2022-05-23 | $70.86 | $72.80 | $70.85 | $72.50 | $72.50 | 262,697 |
2022-05-20 | $70.13 | $70.70 | $68.87 | $70.56 | $70.56 | 266,218 |
2022-05-19 | $68.50 | $70.48 | $67.77 | $69.29 | $69.29 | 159,481 |
2022-05-18 | $70.83 | $71.99 | $69.04 | $69.16 | $69.16 | 219,684 |
2022-05-17 | $72.77 | $72.90 | $70.85 | $71.50 | $71.50 | 165,180 |
2022-05-16 | $70.80 | $71.82 | $70.55 | $71.18 | $71.18 | 132,196 |
2022-05-13 | $69.77 | $72.50 | $69.54 | $71.13 | $71.13 | 119,187 |
2022-05-12 | $67.55 | $69.99 | $67.07 | $69.04 | $69.04 | 554,944 |
2022-05-11 | $72.17 | $73.54 | $69.30 | $69.57 | $69.57 | 330,500 |
2022-05-10 | $74.21 | $74.21 | $71.72 | $72.43 | $72.43 | 155,695 |
2022-05-09 | $75.12 | $77.25 | $72.63 | $73.16 | $73.16 | 430,435 |
2022-05-06 | $75.20 | $76.32 | $74.18 | $76.08 | $76.08 | 350,910 |
2022-05-05 | $79.88 | $80.95 | $75.14 | $75.74 | $75.74 | 273,598 |
2022-05-04 | $78.59 | $81.32 | $77.54 | $81.11 | $81.11 | 320,068 |
2022-05-03 | $78.12 | $78.58 | $77.76 | $78.24 | $78.24 | 317,495 |
2022-05-02 | $78.15 | $78.97 | $76.41 | $77.91 | $77.91 | 115,843 |
2022-04-29 | $80.02 | $81.99 | $78.04 | $78.37 | $78.37 | 212,081 |
2022-04-28 | $80.19 | $81.45 | $79.25 | $80.80 | $80.80 | 145,729 |
2022-04-27 | $78.26 | $79.37 | $78.11 | $79.01 | $79.01 | 223,156 |
2022-04-26 | $80.49 | $81.17 | $77.38 | $78.00 | $78.00 | 347,579 |
2022-04-25 | $79.13 | $80.88 | $78.31 | $80.62 | $80.62 | 308,190 |
2022-04-22 | $80.73 | $81.68 | $79.32 | $80.01 | $80.01 | 628,239 |
2022-04-21 | $84.30 | $85.64 | $79.50 | $81.75 | $81.75 | 596,498 |
2022-04-20 | $84.84 | $85.34 | $83.78 | $84.00 | $84.00 | 502,689 |
2022-04-19 | $83.39 | $85.22 | $83.10 | $84.75 | $84.75 | 407,404 |
2022-04-18 | $86.00 | $86.69 | $83.29 | $83.37 | $83.37 | 243,624 |
2022-04-14 | $87.01 | $87.76 | $86.50 | $86.54 | $86.54 | 181,955 |
2022-04-13 | $85.00 | $86.78 | $84.74 | $86.30 | $86.30 | 254,541 |
2022-04-12 | $85.17 | $86.62 | $85.17 | $85.32 | $85.32 | 303,142 |
2022-04-11 | $86.99 | $87.08 | $84.70 | $84.76 | $84.76 | 85,435 |
2022-04-08 | $86.44 | $88.39 | $85.03 | $86.99 | $86.99 | 91,316 |
2022-04-07 | $86.00 | $87.01 | $85.55 | $86.57 | $86.57 | 185,878 |
2022-04-06 | $86.36 | $86.83 | $85.27 | $86.43 | $86.43 | 164,438 |
2022-04-05 | $87.78 | $88.11 | $86.51 | $86.90 | $86.90 | 82,611 |
2022-04-04 | $87.99 | $89.15 | $87.97 | $88.08 | $88.08 | 112,688 |
2022-04-01 | $86.25 | $88.80 | $85.99 | $88.53 | $88.53 | 220,152 |
2022-03-31 | $86.32 | $88.12 | $85.48 | $85.49 | $85.49 | 67,338 |
2022-03-30 | $87.24 | $87.75 | $86.46 | $86.76 | $86.76 | 75,796 |
2022-03-29 | $85.25 | $87.63 | $84.67 | $87.47 | $87.47 | 164,661 |
2022-03-28 | $84.97 | $84.97 | $82.92 | $84.21 | $84.21 | 268,664 |
2022-03-25 | $83.99 | $85.28 | $82.69 | $84.62 | $84.62 | 139,073 |
2022-03-24 | $84.59 | $84.87 | $83.20 | $84.08 | $84.08 | 204,951 |
2022-03-23 | $86.95 | $86.95 | $83.53 | $83.73 | $83.73 | 196,468 |
2022-03-22 | $86.71 | $87.79 | $86.36 | $86.75 | $86.75 | 142,196 |
2022-03-21 | $86.96 | $86.96 | $85.53 | $86.50 | $86.50 | 99,868 |
2022-03-18 | $84.94 | $87.05 | $84.76 | $87.03 | $87.03 | 149,982 |
2022-03-17 | $87.26 | $87.35 | $84.43 | $84.91 | $84.91 | 142,408 |
2022-03-16 | $83.37 | $87.32 | $82.51 | $87.14 | $87.14 | 96,608 |
2022-03-15 | $83.17 | $83.41 | $81.96 | $83.02 | $83.02 | 74,888 |
2022-03-14 | $83.14 | $84.85 | $81.66 | $82.64 | $82.64 | 64,824 |
2022-03-11 | $84.22 | $84.60 | $82.41 | $82.59 | $82.59 | 113,091 |
2022-03-10 | $83.34 | $84.54 | $82.77 | $84.14 | $84.14 | 81,514 |
2022-03-09 | $81.91 | $84.65 | $81.91 | $84.28 | $84.28 | 130,334 |
2022-03-08 | $80.28 | $81.23 | $78.53 | $80.52 | $80.52 | 221,274 |
2022-03-07 | $81.83 | $82.10 | $80.06 | $80.32 | $80.32 | 216,348 |
2022-03-04 | $81.21 | $82.81 | $80.81 | $82.28 | $82.28 | 153,343 |
2022-03-03 | $83.36 | $85.41 | $82.00 | $82.25 | $82.25 | 63,902 |
2022-03-02 | $80.63 | $83.41 | $80.63 | $83.05 | $83.05 | 92,294 |
2022-03-01 | $82.06 | $82.40 | $79.94 | $80.48 | $80.48 | 116,791 |
2022-02-28 | $83.36 | $84.24 | $82.13 | $82.63 | $82.63 | 90,008 |
2022-02-25 | $83.43 | $85.04 | $82.74 | $84.48 | $84.48 | 212,213 |
2022-02-24 | $81.92 | $83.49 | $81.78 | $82.69 | $82.69 | 221,393 |
2022-02-23 | $85.32 | $86.21 | $83.83 | $83.90 | $83.90 | 145,536 |
2022-02-22 | $84.89 | $85.58 | $83.67 | $84.63 | $84.63 | 84,429 |
2022-02-18 | $85.53 | $86.43 | $83.93 | $84.80 | $84.80 | 82,479 |
2022-02-17 | $86.29 | $86.34 | $84.84 | $85.13 | $85.13 | 121,618 |
2022-02-16 | $86.06 | $87.70 | $85.64 | $86.46 | $86.46 | 67,874 |
2022-02-15 | $85.37 | $87.21 | $85.37 | $86.84 | $86.84 | 117,129 |
2022-02-14 | $85.00 | $85.57 | $83.83 | $84.67 | $84.67 | 59,496 |
2022-02-11 | $88.25 | $88.35 | $85.07 | $85.27 | $85.27 | 64,499 |
2022-02-10 | $87.43 | $89.65 | $87.43 | $87.80 | $87.80 | 116,974 |
2022-02-09 | $88.49 | $88.94 | $87.93 | $88.49 | $88.49 | 72,921 |
2022-02-08 | $86.20 | $87.92 | $85.75 | $87.54 | $87.54 | 99,073 |
2022-02-07 | $85.85 | $87.29 | $84.51 | $86.05 | $86.05 | 137,130 |
2022-02-04 | $85.18 | $86.08 | $84.44 | $85.31 | $85.31 | 106,132 |
2022-02-03 | $86.44 | $86.65 | $84.85 | $85.25 | $85.25 | 114,955 |
2022-02-02 | $84.89 | $87.53 | $83.53 | $87.11 | $87.11 | 137,945 |
2022-02-01 | $84.03 | $84.72 | $83.66 | $84.53 | $84.53 | 251,306 |
2022-01-31 | $83.65 | $84.96 | $83.61 | $84.16 | $84.16 | 274,310 |
2022-01-28 | $82.24 | $84.26 | $81.41 | $83.93 | $83.93 | 189,554 |
2022-01-27 | $83.30 | $85.13 | $81.73 | $81.90 | $81.90 | 178,466 |
2022-01-26 | $83.23 | $86.41 | $82.57 | $83.00 | $83.00 | 204,922 |
2022-01-25 | $84.38 | $84.97 | $82.75 | $82.80 | $82.80 | 286,864 |
2022-01-24 | $84.75 | $85.96 | $83.31 | $85.23 | $85.23 | 243,662 |
2022-01-21 | $86.48 | $87.42 | $85.43 | $85.61 | $85.61 | 158,605 |
2022-01-20 | $88.13 | $88.13 | $84.00 | $85.91 | $85.91 | 242,398 |
2022-01-19 | $91.02 | $91.20 | $87.22 | $87.22 | $87.22 | 170,646 |
2022-01-18 | $90.50 | $91.48 | $89.50 | $90.72 | $90.72 | 296,650 |
2022-01-14 | $90.04 | $91.30 | $89.08 | $91.28 | $91.28 | 265,013 |
2022-01-13 | $89.58 | $90.71 | $88.77 | $90.15 | $90.15 | 155,673 |
2022-01-12 | $88.95 | $89.71 | $88.73 | $89.23 | $89.23 | 137,191 |
2022-01-11 | $88.00 | $88.52 | $86.71 | $88.40 | $88.40 | 119,178 |
2022-01-10 | $87.27 | $88.04 | $86.37 | $87.81 | $87.81 | 120,103 |
2022-01-07 | $86.91 | $88.14 | $86.25 | $87.82 | $87.82 | 162,847 |
2022-01-06 | $85.42 | $87.14 | $85.32 | $87.05 | $87.05 | 162,781 |
2022-01-05 | $88.34 | $88.34 | $85.92 | $85.92 | $85.92 | 87,895 |
2022-01-04 | $88.14 | $89.06 | $87.40 | $87.89 | $87.89 | 104,945 |
2022-01-03 | $88.97 | $88.97 | $86.79 | $88.14 | $88.14 | 103,149 |
2021-12-31 | $87.70 | $88.92 | $87.16 | $88.22 | $88.22 | 43,075 |
2021-12-30 | $88.58 | $89.79 | $88.16 | $88.24 | $88.24 | 52,912 |
2021-12-29 | $87.93 | $89.60 | $87.74 | $88.20 | $88.20 | 85,078 |
2021-12-28 | $88.62 | $89.31 | $88.17 | $88.51 | $88.51 | 89,249 |
2021-12-27 | $86.70 | $88.49 | $86.33 | $88.45 | $88.45 | 67,614 |
2021-12-23 | $85.87 | $86.63 | $85.16 | $86.23 | $86.23 | 84,495 |
2021-12-22 | $84.40 | $85.81 | $84.27 | $85.46 | $85.46 | 123,586 |
2021-12-21 | $84.50 | $85.28 | $82.98 | $84.47 | $84.47 | 162,157 |
2021-12-20 | $83.32 | $83.93 | $81.88 | $83.55 | $83.55 | 100,041 |
2021-12-17 | $84.73 | $85.71 | $83.02 | $84.20 | $84.20 | 154,227 |
2021-12-16 | $86.49 | $86.97 | $85.09 | $85.55 | $85.55 | 73,772 |
2021-12-15 | $84.85 | $85.86 | $83.90 | $85.52 | $85.52 | 73,476 |
2021-12-14 | $84.46 | $85.30 | $83.46 | $84.42 | $84.42 | 112,611 |
2021-12-13 | $86.13 | $86.31 | $84.56 | $85.30 | $85.30 | 88,250 |
2021-12-10 | $85.75 | $86.56 | $85.23 | $85.84 | $85.84 | 71,975 |
2021-12-09 | $86.12 | $86.45 | $85.31 | $85.55 | $85.55 | 64,376 |
2021-12-08 | $85.56 | $86.82 | $85.48 | $86.38 | $86.38 | 58,528 |
2021-12-07 | $84.84 | $86.41 | $84.11 | $86.05 | $86.05 | 117,509 |
2021-12-06 | $84.35 | $85.56 | $84.15 | $84.78 | $84.78 | 146,361 |
2021-12-03 | $85.92 | $86.96 | $83.94 | $84.10 | $84.10 | 136,926 |
2021-12-02 | $82.94 | $86.70 | $82.94 | $86.28 | $86.28 | 130,824 |
2021-12-01 | $84.98 | $86.18 | $83.28 | $83.31 | $83.31 | 130,267 |
2021-11-30 | $85.57 | $85.74 | $83.34 | $84.07 | $84.07 | 192,586 |
2021-11-29 | $86.19 | $86.30 | $85.28 | $85.88 | $85.88 | 188,771 |
2021-11-26 | $87.13 | $87.36 | $84.41 | $85.20 | $85.20 | 44,639 |
2021-11-24 | $88.30 | $89.37 | $88.09 | $88.82 | $88.82 | 85,837 |
2021-11-23 | $88.55 | $89.16 | $87.26 | $88.91 | $88.91 | 118,452 |
2021-11-22 | $89.65 | $90.26 | $88.73 | $88.84 | $88.84 | 193,106 |
2021-11-19 | $88.49 | $90.03 | $88.38 | $89.65 | $89.65 | 90,865 |
2021-11-18 | $88.86 | $89.13 | $87.75 | $88.93 | $88.93 | 127,757 |
2021-11-17 | $88.26 | $89.47 | $87.33 | $88.11 | $88.11 | 159,628 |
2021-11-16 | $88.80 | $89.16 | $88.43 | $88.75 | $88.75 | 133,801 |
2021-11-15 | $88.44 | $89.35 | $88.01 | $88.40 | $88.40 | 92,276 |
2021-11-12 | $88.52 | $89.95 | $87.38 | $88.64 | $88.64 | 127,041 |
2021-11-11 | $87.68 | $88.50 | $87.02 | $88.07 | $88.07 | 75,428 |
2021-11-10 | $87.13 | $87.80 | $86.98 | $87.52 | $87.52 | 116,821 |
2021-11-09 | $88.50 | $89.48 | $87.56 | $87.80 | $87.80 | 55,699 |
2021-11-08 | $88.52 | $88.90 | $87.76 | $88.78 | $88.78 | 63,165 |
2021-11-05 | $88.35 | $88.60 | $87.64 | $87.88 | $87.88 | 138,283 |
2021-11-04 | $88.58 | $89.39 | $86.77 | $87.54 | $87.54 | 246,535 |
2021-11-03 | $89.83 | $89.83 | $88.08 | $88.59 | $88.59 | 144,009 |
2021-11-02 | $89.73 | $91.03 | $89.16 | $90.24 | $90.24 | 178,079 |
2021-11-01 | $89.39 | $90.18 | $88.02 | $89.71 | $89.71 | 134,548 |
2021-10-29 | $89.86 | $89.97 | $86.92 | $88.81 | $88.81 | 195,300 |
2021-10-28 | $86.53 | $89.50 | $84.28 | $89.19 | $89.19 | 246,188 |
2021-10-27 | $85.26 | $85.89 | $83.93 | $84.51 | $84.51 | 225,992 |
2021-10-26 | $84.70 | $85.18 | $84.18 | $85.03 | $85.03 | 133,627 |
2021-10-25 | $84.78 | $85.59 | $83.67 | $84.73 | $84.73 | 138,043 |
2021-10-22 | $84.24 | $85.34 | $83.98 | $84.58 | $84.58 | 49,275 |
2021-10-21 | $85.95 | $86.49 | $83.97 | $84.29 | $84.29 | 95,038 |
2021-10-20 | $83.95 | $86.58 | $82.48 | $86.23 | $86.23 | 426,656 |
2021-10-19 | $83.04 | $83.89 | $82.24 | $83.49 | $83.49 | 509,527 |
2021-10-18 | $83.37 | $83.56 | $82.57 | $82.88 | $82.88 | 295,134 |
2021-10-15 | $83.45 | $84.00 | $82.42 | $83.58 | $83.58 | 328,477 |
2021-10-14 | $82.65 | $83.53 | $82.35 | $82.99 | $82.99 | 231,424 |
2021-10-13 | $81.47 | $82.94 | $80.82 | $82.31 | $82.31 | 65,488 |
2021-10-12 | $80.13 | $81.24 | $80.01 | $80.87 | $80.87 | 67,324 |
2021-10-11 | $82.37 | $82.58 | $80.20 | $80.31 | $80.31 | 51,344 |
2021-10-08 | $82.23 | $83.44 | $82.05 | $82.32 | $82.32 | 159,899 |
2021-10-07 | $82.89 | $83.37 | $82.45 | $82.77 | $82.77 | 186,812 |
2021-10-06 | $80.97 | $82.37 | $80.96 | $82.20 | $82.20 | 63,296 |
2021-10-05 | $81.56 | $83.14 | $81.52 | $81.82 | $81.82 | 37,159 |
2021-10-04 | $82.82 | $83.68 | $80.80 | $81.80 | $81.80 | 53,118 |
2021-10-01 | $82.13 | $83.24 | $80.90 | $83.03 | $83.03 | 108,705 |
2021-09-30 | $82.52 | $83.54 | $81.44 | $81.80 | $81.80 | 242,983 |
2021-09-29 | $81.82 | $82.63 | $81.01 | $82.55 | $82.55 | 215,367 |
2021-09-28 | $81.82 | $82.31 | $81.04 | $81.72 | $81.72 | 214,377 |
2021-09-27 | $81.74 | $82.77 | $81.16 | $82.48 | $82.48 | 169,177 |
2021-09-24 | $82.35 | $83.03 | $81.98 | $82.13 | $82.13 | 67,204 |
2021-09-23 | $82.24 | $83.99 | $82.24 | $82.92 | $82.92 | 141,209 |
2021-09-22 | $81.50 | $82.11 | $80.74 | $81.68 | $81.68 | 120,224 |
2021-09-21 | $81.36 | $81.39 | $80.15 | $80.96 | $80.96 | 125,538 |
2021-09-20 | $80.16 | $80.74 | $79.79 | $80.46 | $80.46 | 120,114 |
2021-09-17 | $82.00 | $82.25 | $80.22 | $81.01 | $81.01 | 60,599 |
2021-09-16 | $82.13 | $82.66 | $81.44 | $81.96 | $81.96 | 477,354 |
2021-09-15 | $81.26 | $82.49 | $81.04 | $81.85 | $81.85 | 149,991 |
2021-09-14 | $81.79 | $81.97 | $80.59 | $81.45 | $81.45 | 73,362 |
2021-09-13 | $81.29 | $81.79 | $80.73 | $81.51 | $81.51 | 83,363 |
2021-09-10 | $82.00 | $82.21 | $80.32 | $81.13 | $81.13 | 101,499 |
2021-09-09 | $81.85 | $83.01 | $80.99 | $80.99 | $80.99 | 61,199 |
2021-09-08 | $82.60 | $82.84 | $82.00 | $82.12 | $82.12 | 54,766 |
2021-09-07 | $82.80 | $83.38 | $82.01 | $82.68 | $82.68 | 129,166 |
2021-09-03 | $83.09 | $83.82 | $83.09 | $83.28 | $83.28 | 76,351 |
2021-09-02 | $83.89 | $84.12 | $83.18 | $83.41 | $83.41 | 133,098 |
2021-09-01 | $82.72 | $83.88 | $82.72 | $83.40 | $83.40 | 294,919 |
2021-08-31 | $82.78 | $83.45 | $82.67 | $82.94 | $82.94 | 168,742 |
2021-08-30 | $83.17 | $83.48 | $82.65 | $83.08 | $83.08 | 87,223 |
2021-08-27 | $81.99 | $83.08 | $81.99 | $82.86 | $82.86 | 77,582 |
2021-08-26 | $82.58 | $83.31 | $81.63 | $81.84 | $81.84 | 72,572 |
2021-08-25 | $83.04 | $83.23 | $81.86 | $83.05 | $83.05 | 33,524 |
2021-08-24 | $83.23 | $83.98 | $82.51 | $83.05 | $83.05 | 66,497 |
2021-08-23 | $82.46 | $83.69 | $81.53 | $83.42 | $83.42 | 92,882 |
2021-08-20 | $81.83 | $83.00 | $81.78 | $81.83 | $81.83 | 81,507 |
2021-08-19 | $82.18 | $82.74 | $81.56 | $82.12 | $82.12 | 65,160 |
2021-08-18 | $83.00 | $84.18 | $82.78 | $82.97 | $82.97 | 230,789 |
2021-08-17 | $83.40 | $83.70 | $82.35 | $83.25 | $83.25 | 97,866 |
2021-08-16 | $83.10 | $83.96 | $82.35 | $83.12 | $83.12 | 52,228 |
2021-08-13 | $82.50 | $83.44 | $82.32 | $83.14 | $83.14 | 37,386 |
2021-08-12 | $82.40 | $83.12 | $82.00 | $82.50 | $82.50 | 116,385 |
2021-08-11 | $81.86 | $82.63 | $80.91 | $82.52 | $82.52 | 94,264 |
2021-08-10 | $81.77 | $82.32 | $81.11 | $81.69 | $81.69 | 73,960 |
2021-08-09 | $82.06 | $84.55 | $82.00 | $82.28 | $82.28 | 205,991 |
2021-08-06 | $80.88 | $82.40 | $80.55 | $82.40 | $82.40 | 105,645 |
2021-08-05 | $80.29 | $81.27 | $79.76 | $81.01 | $81.01 | 79,967 |
2021-08-04 | $80.50 | $81.29 | $80.38 | $80.39 | $80.39 | 71,473 |
2021-08-03 | $80.86 | $81.43 | $79.57 | $80.89 | $80.89 | 153,418 |
2021-08-02 | $82.50 | $83.24 | $80.57 | $80.69 | $80.69 | 110,299 |
2021-07-30 | $81.90 | $83.00 | $81.82 | $82.34 | $82.34 | 100,812 |
2021-07-29 | $80.80 | $82.47 | $80.69 | $82.15 | $82.15 | 348,333 |
2021-07-28 | $81.00 | $81.00 | $80.03 | $80.33 | $80.33 | 108,953 |
2021-07-27 | $79.76 | $80.90 | $79.76 | $80.58 | $80.58 | 97,475 |
2021-07-26 | $80.41 | $81.09 | $79.42 | $80.27 | $80.27 | 115,371 |
2021-07-23 | $81.73 | $81.89 | $80.64 | $80.76 | $80.76 | 153,315 |
2021-07-22 | $81.30 | $81.76 | $81.10 | $81.45 | $81.45 | 169,918 |
2021-07-21 | $80.59 | $81.67 | $80.05 | $81.28 | $81.28 | 173,118 |
2021-07-20 | $78.73 | $81.47 | $77.97 | $80.98 | $80.98 | 215,651 |
2021-07-19 | $78.86 | $79.76 | $78.11 | $78.43 | $78.43 | 202,698 |
2021-07-16 | $81.53 | $82.18 | $79.40 | $79.58 | $79.58 | 145,767 |
2021-07-15 | $80.95 | $82.34 | $80.30 | $80.90 | $80.90 | 363,334 |
2021-07-14 | $81.20 | $81.30 | $80.37 | $80.96 | $80.96 | 172,111 |
2021-07-13 | $80.68 | $81.15 | $80.38 | $80.56 | $80.56 | 134,227 |
2021-07-12 | $81.24 | $81.74 | $80.37 | $80.71 | $80.71 | 69,680 |
2021-07-09 | $81.45 | $81.97 | $80.75 | $81.01 | $81.01 | 250,136 |
2021-07-08 | $81.22 | $81.22 | $79.89 | $80.57 | $80.57 | 130,477 |
2021-07-07 | $83.20 | $83.57 | $81.83 | $82.12 | $82.12 | 115,408 |
2021-07-06 | $81.89 | $82.85 | $81.60 | $82.78 | $82.78 | 147,220 |
2021-07-02 | $80.81 | $81.94 | $80.49 | $81.74 | $81.74 | 85,484 |
2021-07-01 | $79.91 | $81.01 | $79.14 | $80.41 | $80.41 | 158,410 |
2021-06-30 | $80.62 | $80.80 | $79.68 | $79.87 | $79.87 | 199,779 |
2021-06-29 | $81.21 | $81.61 | $80.52 | $81.01 | $81.01 | 146,015 |
2021-06-28 | $81.43 | $81.51 | $80.33 | $81.00 | $81.00 | 201,690 |
2021-06-25 | $81.38 | $81.59 | $80.98 | $81.13 | $81.13 | 153,966 |
2021-06-24 | $80.25 | $81.25 | $79.66 | $80.98 | $80.98 | 181,704 |
2021-06-23 | $79.61 | $80.38 | $79.12 | $79.40 | $79.40 | 162,588 |
2021-06-22 | $79.70 | $80.10 | $79.11 | $79.72 | $79.72 | 168,197 |
2021-06-21 | $78.71 | $80.12 | $78.71 | $79.86 | $79.86 | 121,381 |
2021-06-18 | $78.89 | $79.78 | $78.28 | $78.29 | $78.29 | 316,574 |
2021-06-17 | $77.69 | $79.99 | $77.44 | $79.25 | $79.25 | 210,952 |
2021-06-16 | $77.70 | $79.58 | $77.69 | $77.75 | $77.75 | 292,544 |
2021-06-15 | $75.99 | $77.89 | $75.48 | $77.87 | $77.87 | 334,465 |
2021-06-14 | $76.46 | $76.67 | $75.70 | $75.88 | $75.88 | 247,742 |
2021-06-11 | $76.24 | $76.85 | $76.24 | $76.65 | $76.65 | 232,893 |
2021-06-10 | $77.11 | $77.21 | $75.63 | $76.07 | $76.07 | 184,770 |
2021-06-09 | $76.80 | $77.92 | $76.59 | $76.59 | $76.59 | 170,062 |
2021-06-08 | $76.10 | $77.00 | $76.10 | $76.97 | $76.97 | 264,967 |
2021-06-07 | $76.00 | $76.86 | $75.90 | $76.07 | $76.07 | 302,166 |
2021-06-04 | $76.07 | $76.47 | $75.66 | $76.07 | $76.07 | 271,505 |
2021-06-03 | $75.68 | $76.32 | $75.68 | $75.83 | $75.83 | 235,592 |
2021-06-02 | $75.50 | $76.49 | $75.46 | $76.40 | $76.40 | 324,830 |
2021-06-01 | $74.75 | $75.99 | $74.63 | $75.42 | $75.42 | 222,057 |
2021-05-28 | $75.53 | $75.53 | $73.93 | $74.50 | $74.50 | 152,094 |
2021-05-27 | $74.10 | $75.25 | $74.10 | $75.23 | $75.23 | 182,644 |
2021-05-26 | $74.40 | $75.00 | $74.02 | $74.08 | $74.08 | 168,913 |
2021-05-25 | $74.93 | $75.02 | $74.06 | $74.46 | $74.46 | 209,993 |
2021-05-24 | $74.07 | $74.86 | $72.98 | $74.86 | $74.86 | 146,814 |
2021-05-21 | $74.00 | $74.84 | $73.44 | $73.99 | $73.99 | 265,973 |
2021-05-20 | $70.75 | $74.34 | $70.46 | $74.14 | $74.14 | 242,641 |
2021-05-19 | $68.98 | $70.83 | $68.98 | $70.83 | $70.83 | 133,953 |
2021-05-18 | $69.18 | $70.36 | $68.95 | $70.00 | $70.00 | 185,372 |
2021-05-17 | $69.18 | $69.30 | $68.35 | $69.20 | $69.20 | 77,844 |
2021-05-14 | $69.44 | $69.44 | $67.95 | $69.44 | $69.44 | 66,516 |
2021-05-13 | $68.38 | $69.07 | $67.36 | $69.05 | $69.05 | 122,694 |
2021-05-12 | $69.35 | $69.98 | $67.58 | $67.79 | $67.79 | 141,256 |
2021-05-11 | $69.00 | $70.04 | $68.70 | $69.98 | $69.98 | 175,353 |
2021-05-10 | $71.48 | $71.48 | $69.95 | $70.20 | $70.20 | 131,259 |
2021-05-07 | $71.01 | $71.75 | $70.66 | $71.37 | $71.37 | 124,757 |
2021-05-06 | $71.06 | $71.35 | $69.89 | $71.25 | $71.25 | 107,191 |
2021-05-05 | $70.75 | $71.20 | $70.29 | $70.70 | $70.70 | 95,193 |
2021-05-04 | $72.00 | $72.03 | $70.18 | $70.52 | $70.52 | 144,009 |
2021-05-03 | $72.39 | $73.23 | $72.11 | $72.52 | $72.52 | 64,917 |
2021-04-30 | $72.74 | $72.87 | $71.89 | $72.43 | $72.43 | 106,082 |
2021-04-29 | $72.42 | $73.72 | $71.97 | $73.41 | $73.41 | 113,481 |
2021-04-28 | $73.00 | $73.05 | $71.88 | $72.18 | $72.18 | 149,288 |
2021-04-27 | $73.05 | $73.82 | $72.71 | $72.82 | $72.82 | 127,548 |
2021-04-26 | $73.98 | $74.04 | $72.77 | $73.05 | $73.05 | 191,799 |
2021-04-23 | $73.09 | $73.95 | $72.61 | $73.53 | $73.53 | 210,085 |
2021-04-22 | $73.02 | $75.38 | $72.35 | $72.61 | $72.61 | 242,222 |
2021-04-21 | $72.91 | $73.90 | $71.75 | $73.80 | $73.80 | 88,021 |
2021-04-20 | $72.81 | $73.54 | $71.80 | $73.33 | $73.33 | 139,175 |
2021-04-19 | $73.57 | $74.68 | $72.64 | $73.55 | $73.55 | 81,413 |
2021-04-16 | $73.86 | $74.26 | $73.51 | $73.76 | $73.76 | 71,755 |
2021-04-15 | $72.86 | $73.98 | $72.26 | $73.44 | $73.44 | 154,623 |
2021-04-14 | $71.07 | $72.96 | $71.07 | $72.12 | $72.12 | 139,851 |
2021-04-13 | $72.15 | $73.16 | $71.10 | $71.47 | $71.47 | 165,152 |
2021-04-12 | $72.30 | $72.33 | $71.19 | $71.79 | $71.79 | 95,366 |
2021-04-09 | $72.00 | $73.07 | $70.95 | $72.40 | $72.40 | 96,000 |
2021-04-08 | $71.82 | $72.41 | $71.22 | $72.03 | $72.03 | 158,175 |
2021-04-07 | $73.06 | $73.42 | $71.23 | $71.79 | $71.79 | 95,081 |
2021-04-06 | $72.79 | $73.80 | $72.52 | $73.37 | $73.37 | 71,601 |
2021-04-05 | $72.74 | $73.33 | $71.07 | $72.36 | $72.36 | 185,499 |
2021-04-01 | $73.00 | $73.99 | $72.01 | $72.66 | $72.66 | 170,873 |
2021-03-31 | $73.02 | $74.76 | $72.20 | $72.44 | $72.44 | 228,923 |
2021-03-30 | $72.72 | $73.70 | $71.27 | $72.93 | $72.93 | 155,904 |
2021-03-29 | $74.60 | $75.10 | $72.50 | $73.34 | $73.34 | 164,475 |
2021-03-26 | $72.48 | $74.48 | $72.11 | $74.47 | $74.47 | 158,175 |
2021-03-25 | $71.75 | $72.58 | $69.79 | $72.16 | $72.16 | 149,052 |
2021-03-24 | $71.18 | $72.88 | $70.92 | $71.89 | $71.89 | 175,032 |
2021-03-23 | $71.78 | $72.39 | $70.45 | $70.93 | $70.93 | 166,893 |
2021-03-22 | $72.65 | $73.48 | $71.68 | $72.20 | $72.20 | 157,138 |
2021-03-19 | $73.75 | $74.92 | $72.61 | $72.61 | $72.61 | 166,779 |
2021-03-18 | $75.28 | $76.28 | $73.88 | $74.22 | $74.22 | 260,487 |
2021-03-17 | $75.94 | $76.75 | $75.02 | $76.16 | $76.16 | 183,731 |
2021-03-16 | $76.21 | $77.02 | $75.27 | $76.20 | $76.20 | 111,930 |
2021-03-15 | $76.18 | $76.34 | $75.25 | $76.13 | $76.13 | 78,576 |
2021-03-12 | $75.31 | $76.49 | $74.85 | $76.23 | $76.23 | 59,862 |
2021-03-11 | $75.36 | $76.00 | $74.79 | $75.93 | $75.93 | 71,551 |
2021-03-10 | $73.97 | $75.07 | $73.75 | $74.92 | $74.92 | 116,690 |
2021-03-09 | $72.66 | $74.45 | $72.60 | $73.59 | $73.59 | 210,360 |
2021-03-08 | $76.59 | $76.90 | $71.56 | $71.95 | $71.95 | 260,150 |
2021-03-05 | $74.63 | $76.65 | $73.56 | $76.08 | $76.08 | 144,099 |
2021-03-04 | $75.08 | $76.10 | $72.95 | $74.05 | $74.05 | 134,024 |
2021-03-03 | $75.66 | $76.16 | $74.70 | $75.00 | $75.00 | 59,166 |
2021-03-02 | $75.76 | $76.58 | $75.15 | $75.34 | $75.34 | 123,711 |
2021-03-01 | $74.80 | $76.09 | $74.80 | $75.35 | $75.35 | 156,876 |
2021-02-26 | $76.53 | $77.51 | $74.60 | $74.71 | $74.71 | 229,836 |
2021-02-25 | $76.80 | $77.39 | $74.90 | $77.00 | $77.00 | 247,511 |
2021-02-24 | $76.24 | $76.80 | $75.39 | $76.78 | $76.78 | 296,318 |
2021-02-23 | $75.32 | $76.18 | $74.41 | $75.79 | $75.79 | 158,923 |
2021-02-22 | $74.52 | $76.37 | $73.51 | $75.64 | $75.64 | 186,680 |
2021-02-19 | $75.83 | $75.84 | $74.90 | $74.91 | $74.91 | 169,101 |
2021-02-18 | $74.37 | $75.68 | $74.14 | $75.44 | $75.44 | 226,102 |
2021-02-17 | $75.22 | $75.97 | $73.74 | $74.85 | $74.85 | 127,233 |
2021-02-16 | $77.06 | $77.06 | $74.79 | $75.16 | $75.16 | 115,175 |
2021-02-12 | $75.75 | $76.45 | $75.75 | $76.37 | $76.37 | 96,092 |
2021-02-11 | $75.10 | $78.07 | $75.10 | $75.87 | $75.87 | 181,231 |
2021-02-10 | $75.86 | $75.94 | $74.58 | $74.91 | $74.91 | 188,774 |
2021-02-09 | $74.52 | $75.60 | $74.07 | $75.50 | $75.50 | 221,833 |
2021-02-08 | $72.55 | $74.27 | $72.09 | $74.19 | $74.19 | 135,796 |
2021-02-05 | $72.73 | $72.73 | $71.06 | $72.17 | $72.17 | 98,101 |
2021-02-04 | $72.72 | $73.96 | $71.03 | $72.25 | $72.25 | 95,460 |
2021-02-03 | $73.78 | $73.78 | $71.00 | $72.12 | $72.12 | 202,667 |
2021-02-02 | $72.14 | $73.99 | $71.10 | $73.20 | $73.20 | 252,893 |
2021-02-01 | $68.32 | $71.74 | $68.32 | $71.27 | $71.27 | 160,935 |
2021-01-29 | $70.53 | $71.48 | $67.18 | $67.18 | $67.18 | 224,400 |
2021-01-28 | $69.16 | $71.22 | $68.57 | $70.90 | $70.90 | 147,577 |
2021-01-27 | $68.40 | $70.27 | $67.54 | $68.61 | $68.61 | 233,814 |
2021-01-26 | $69.88 | $70.04 | $68.47 | $69.31 | $69.31 | 203,338 |
2021-01-25 | $70.44 | $71.17 | $69.51 | $69.84 | $69.84 | 252,764 |
2021-01-22 | $70.34 | $71.66 | $69.36 | $70.94 | $70.94 | 278,076 |
2021-01-21 | $73.24 | $74.92 | $69.21 | $70.66 | $70.66 | 452,235 |
2021-01-20 | $70.50 | $71.91 | $69.92 | $71.78 | $71.78 | 126,322 |
2021-01-19 | $70.15 | $70.15 | $68.93 | $69.81 | $69.81 | 165,463 |
2021-01-15 | $66.69 | $69.51 | $66.58 | $69.27 | $69.27 | 288,165 |
2021-01-14 | $70.56 | $70.83 | $66.20 | $66.44 | $66.44 | 460,931 |
2021-01-13 | $70.22 | $70.99 | $69.79 | $69.93 | $69.93 | 112,014 |
2021-01-12 | $70.46 | $70.51 | $69.33 | $70.44 | $70.44 | 143,977 |
2021-01-11 | $70.11 | $71.36 | $69.36 | $69.99 | $69.99 | 117,504 |
2021-01-08 | $71.58 | $72.05 | $69.93 | $70.68 | $70.68 | 108,755 |
2021-01-07 | $71.70 | $71.99 | $70.51 | $71.67 | $71.67 | 73,977 |
2021-01-06 | $71.02 | $71.93 | $70.10 | $71.30 | $71.30 | 123,912 |
2021-01-05 | $70.09 | $71.52 | $69.82 | $70.62 | $70.62 | 106,561 |
2021-01-04 | $72.59 | $72.94 | $69.10 | $70.54 | $70.54 | 99,048 |
2020-12-31 | $72.72 | $73.59 | $71.52 | $72.05 | $72.05 | 64,247 |
2020-12-30 | $70.81 | $73.28 | $70.18 | $72.74 | $72.74 | 128,330 |
2020-12-29 | $71.35 | $71.68 | $69.99 | $70.77 | $70.77 | 68,475 |
2020-12-28 | $72.14 | $72.83 | $70.99 | $71.44 | $71.44 | 109,045 |
2020-12-24 | $71.59 | $71.98 | $70.84 | $71.97 | $71.97 | 32,989 |
2020-12-23 | $71.58 | $72.06 | $70.84 | $71.40 | $71.40 | 88,718 |
2020-12-22 | $70.18 | $71.89 | $69.72 | $71.56 | $71.56 | 111,494 |
2020-12-21 | $70.26 | $70.90 | $69.24 | $70.31 | $70.31 | 132,971 |
2020-12-18 | $71.69 | $71.97 | $70.71 | $71.50 | $71.50 | 213,167 |
2020-12-17 | $70.78 | $71.79 | $69.43 | $71.74 | $71.74 | 342,622 |
2020-12-16 | $69.74 | $70.86 | $69.11 | $69.94 | $69.94 | 148,413 |
2020-12-15 | $69.34 | $69.98 | $68.33 | $69.58 | $69.58 | 172,416 |
2020-12-14 | $69.67 | $70.19 | $68.05 | $69.02 | $69.02 | 157,741 |
2020-12-11 | $70.50 | $70.95 | $69.42 | $69.62 | $69.62 | 97,783 |
2020-12-10 | $70.33 | $71.13 | $69.94 | $70.50 | $70.50 | 68,996 |
2020-12-09 | $70.55 | $71.17 | $69.58 | $70.58 | $70.58 | 155,461 |
2020-12-08 | $70.77 | $70.98 | $69.52 | $70.50 | $70.50 | 146,157 |
2020-12-07 | $68.15 | $70.62 | $67.03 | $70.43 | $70.43 | 99,908 |
2020-12-04 | $68.39 | $70.25 | $67.69 | $68.16 | $68.16 | 311,336 |
2020-12-03 | $69.67 | $69.93 | $68.53 | $68.54 | $68.54 | 132,321 |
2020-12-02 | $70.29 | $70.65 | $69.36 | $69.71 | $69.71 | 112,235 |
2020-12-01 | $71.08 | $71.62 | $69.28 | $70.64 | $70.64 | 123,649 |
2020-11-30 | $69.73 | $71.39 | $69.30 | $70.41 | $70.41 | 123,672 |
2020-11-27 | $69.56 | $70.00 | $68.52 | $69.43 | $69.43 | 49,154 |
2020-11-25 | $69.64 | $70.12 | $68.72 | $69.71 | $69.71 | 131,975 |
2020-11-24 | $70.57 | $70.57 | $69.54 | $69.75 | $69.75 | 108,448 |
2020-11-23 | $68.15 | $70.17 | $68.15 | $69.84 | $69.84 | 143,099 |
2020-11-20 | $67.08 | $68.45 | $66.79 | $68.02 | $68.02 | 210,649 |
2020-11-19 | $67.31 | $67.46 | $65.74 | $67.08 | $67.08 | 112,115 |
2020-11-18 | $67.82 | $68.21 | $66.86 | $67.45 | $67.45 | 181,786 |
2020-11-17 | $66.70 | $68.09 | $65.20 | $67.47 | $67.47 | 90,470 |
2020-11-16 | $68.43 | $68.53 | $66.85 | $67.48 | $67.48 | 111,431 |
2020-11-13 | $66.73 | $68.10 | $66.73 | $67.63 | $67.63 | 79,428 |
2020-11-12 | $67.28 | $68.10 | $66.13 | $66.16 | $66.16 | 115,704 |
2020-11-11 | $68.35 | $68.93 | $67.12 | $67.85 | $67.85 | 190,891 |
2020-11-10 | $67.57 | $68.33 | $66.50 | $67.90 | $67.90 | 166,006 |
2020-11-09 | $66.60 | $71.00 | $65.19 | $67.57 | $67.57 | 175,599 |
2020-11-06 | $64.31 | $64.31 | $63.20 | $63.74 | $63.74 | 88,592 |
2020-11-05 | $63.55 | $64.54 | $63.10 | $64.13 | $64.13 | 69,184 |
2020-11-04 | $62.30 | $63.46 | $62.12 | $62.76 | $62.76 | 103,274 |
2020-11-03 | $60.17 | $62.46 | $59.77 | $62.01 | $62.01 | 137,607 |
2020-11-02 | $58.17 | $60.10 | $57.58 | $59.45 | $59.45 | 135,508 |
2020-10-30 | $58.21 | $58.73 | $57.06 | $57.64 | $57.64 | 123,320 |
2020-10-29 | $58.75 | $59.48 | $58.19 | $58.84 | $58.84 | 82,528 |
2020-10-28 | $60.24 | $60.24 | $58.49 | $58.73 | $58.73 | 63,964 |
2020-10-27 | $61.59 | $62.01 | $60.55 | $61.18 | $61.18 | 108,211 |
2020-10-26 | $63.45 | $63.45 | $60.82 | $61.75 | $61.75 | 105,505 |
2020-10-23 | $64.65 | $64.71 | $62.92 | $63.85 | $63.85 | 104,945 |
2020-10-22 | $61.82 | $64.65 | $61.01 | $64.25 | $64.25 | 132,131 |
2020-10-21 | $61.60 | $62.93 | $61.28 | $61.75 | $61.75 | 403,866 |
2020-10-20 | $62.28 | $62.41 | $60.37 | $61.86 | $61.86 | 140,019 |
2020-10-19 | $62.85 | $63.51 | $61.18 | $62.04 | $62.04 | 185,325 |
2020-10-16 | $65.71 | $65.71 | $62.44 | $62.93 | $62.93 | 202,291 |
2020-10-15 | $67.00 | $67.00 | $63.67 | $65.56 | $65.56 | 326,378 |
2020-10-14 | $68.19 | $69.16 | $67.45 | $67.87 | $67.87 | 127,755 |
2020-10-13 | $67.93 | $68.54 | $67.31 | $68.41 | $68.41 | 116,019 |
2020-10-12 | $67.50 | $68.21 | $66.52 | $68.05 | $68.05 | 90,415 |
2020-10-09 | $66.00 | $67.34 | $65.72 | $67.23 | $67.23 | 105,323 |
2020-10-08 | $65.84 | $67.00 | $65.22 | $65.90 | $65.90 | 110,650 |
2020-10-07 | $65.90 | $66.10 | $65.00 | $65.71 | $65.71 | 59,927 |
2020-10-06 | $65.13 | $65.86 | $64.81 | $65.00 | $65.00 | 102,503 |
2020-10-05 | $64.27 | $65.17 | $63.19 | $64.62 | $64.62 | 77,846 |
2020-10-02 | $63.06 | $64.27 | $62.79 | $63.77 | $63.77 | 100,305 |
2020-10-01 | $64.48 | $65.12 | $63.93 | $64.40 | $64.40 | 69,654 |
2020-09-30 | $64.53 | $65.09 | $63.68 | $63.96 | $63.96 | 101,446 |
2020-09-29 | $63.79 | $64.39 | $63.11 | $64.17 | $64.17 | 62,119 |
2020-09-28 | $64.21 | $64.66 | $63.58 | $63.79 | $63.79 | 67,517 |
2020-09-25 | $60.41 | $63.49 | $60.08 | $63.29 | $63.29 | 123,697 |
2020-09-24 | $61.20 | $61.49 | $60.16 | $60.52 | $60.52 | 113,964 |
2020-09-23 | $62.58 | $63.30 | $61.45 | $61.50 | $61.50 | 153,479 |
2020-09-22 | $61.57 | $62.86 | $61.57 | $62.47 | $62.47 | 112,084 |
2020-09-21 | $62.64 | $62.64 | $60.58 | $61.24 | $61.24 | 190,345 |
2020-09-18 | $65.53 | $66.20 | $63.47 | $63.56 | $63.56 | 191,005 |
2020-09-17 | $66.44 | $67.25 | $65.13 | $65.69 | $65.69 | 164,183 |
2020-09-16 | $67.79 | $68.43 | $66.86 | $67.20 | $67.20 | 80,213 |
2020-09-15 | $66.16 | $68.13 | $65.60 | $67.47 | $67.47 | 151,918 |
2020-09-14 | $65.70 | $66.09 | $64.95 | $65.21 | $65.21 | 208,335 |
2020-09-11 | $64.86 | $65.19 | $64.30 | $65.08 | $65.08 | 113,319 |
2020-09-10 | $65.25 | $65.98 | $64.42 | $64.78 | $64.78 | 143,388 |
2020-09-09 | $64.63 | $65.22 | $63.65 | $64.81 | $64.81 | 191,511 |
2020-09-08 | $64.75 | $65.27 | $62.96 | $64.60 | $64.60 | 124,641 |
2020-09-04 | $65.67 | $66.51 | $64.09 | $65.41 | $65.41 | 130,238 |
2020-09-03 | $67.96 | $67.96 | $64.94 | $65.19 | $65.19 | 136,239 |
2020-09-02 | $66.60 | $68.05 | $66.24 | $68.05 | $68.05 | 147,744 |
2020-09-01 | $66.03 | $67.13 | $65.82 | $66.75 | $66.75 | 134,326 |
2020-08-31 | $66.88 | $67.00 | $65.98 | $66.35 | $66.35 | 170,275 |
2020-08-28 | $67.06 | $67.28 | $66.49 | $67.26 | $67.26 | 132,405 |
2020-08-27 | $66.59 | $67.16 | $66.00 | $66.77 | $66.77 | 72,243 |
2020-08-26 | $66.47 | $66.78 | $65.99 | $66.31 | $66.31 | 110,859 |
2020-08-25 | $67.17 | $67.36 | $66.07 | $66.45 | $66.45 | 90,113 |
2020-08-24 | $66.30 | $67.27 | $66.22 | $67.00 | $67.00 | 90,702 |
2020-08-21 | $66.01 | $66.23 | $65.57 | $65.69 | $65.69 | 206,782 |
2020-08-20 | $65.49 | $66.26 | $65.40 | $65.98 | $65.98 | 138,837 |
2020-08-19 | $66.54 | $67.17 | $65.72 | $65.84 | $65.84 | 148,605 |
2020-08-18 | $66.67 | $66.67 | $65.76 | $66.20 | $66.20 | 97,670 |
2020-08-17 | $66.50 | $66.67 | $65.13 | $66.39 | $66.39 | 218,064 |
2020-08-14 | $66.30 | $66.33 | $65.42 | $65.84 | $65.84 | 139,519 |
2020-08-13 | $65.91 | $66.48 | $65.67 | $66.25 | $66.25 | 132,176 |
2020-08-12 | $66.26 | $66.65 | $65.59 | $66.09 | $66.09 | 122,367 |
2020-08-11 | $65.48 | $67.16 | $65.33 | $65.83 | $65.83 | 376,591 |
2020-08-10 | $64.59 | $65.99 | $64.09 | $65.24 | $65.24 | 218,377 |
2020-08-07 | $64.10 | $64.91 | $63.70 | $64.24 | $64.24 | 102,812 |
2020-08-06 | $63.45 | $64.79 | $63.45 | $64.46 | $64.46 | 99,568 |
2020-08-05 | $63.32 | $64.08 | $62.77 | $63.35 | $63.35 | 150,811 |
2020-08-04 | $62.93 | $63.51 | $62.39 | $62.91 | $62.91 | 176,546 |
2020-08-03 | $64.23 | $64.23 | $62.26 | $62.90 | $62.90 | 224,054 |
2020-07-31 | $63.68 | $64.21 | $62.45 | $63.96 | $63.96 | 192,170 |
2020-07-30 | $62.03 | $64.00 | $61.60 | $63.87 | $63.87 | 165,413 |
2020-07-29 | $61.43 | $63.22 | $61.13 | $62.95 | $62.95 | 131,873 |
2020-07-28 | $60.82 | $62.03 | $60.53 | $61.07 | $61.07 | 174,832 |
2020-07-27 | $61.46 | $61.86 | $60.80 | $61.42 | $61.42 | 133,527 |
2020-07-24 | $61.88 | $61.99 | $61.09 | $61.28 | $61.28 | 120,689 |
2020-07-23 | $62.10 | $62.49 | $61.41 | $61.94 | $61.94 | 120,621 |
2020-07-22 | $60.67 | $62.15 | $60.56 | $61.92 | $61.92 | 185,805 |
2020-07-21 | $64.12 | $64.37 | $61.09 | $61.21 | $61.21 | 421,582 |
2020-07-20 | $63.42 | $64.44 | $62.07 | $63.64 | $63.64 | 351,028 |
2020-07-17 | $62.35 | $65.11 | $62.01 | $63.25 | $63.25 | 499,100 |
2020-07-16 | $60.50 | $62.44 | $59.87 | $61.33 | $61.33 | 483,000 |
2020-07-15 | $56.24 | $58.30 | $56.24 | $57.66 | $57.66 | 172,300 |
2020-07-14 | $54.87 | $55.14 | $54.00 | $55.14 | $55.14 | 146,500 |
2020-07-13 | $55.66 | $56.77 | $54.71 | $55.25 | $55.25 | 171,400 |
2020-07-10 | $54.14 | $55.24 | $53.54 | $54.88 | $54.88 | 227,300 |
2020-07-09 | $55.50 | $55.90 | $53.84 | $53.95 | $53.95 | 150,300 |
2020-07-08 | $54.76 | $55.89 | $54.68 | $55.48 | $55.48 | 172,700 |
2020-07-07 | $55.38 | $55.78 | $54.39 | $54.48 | $54.48 | 125,900 |
2020-07-06 | $56.53 | $56.72 | $55.37 | $55.70 | $55.70 | 102,700 |
2020-07-02 | $55.00 | $55.90 | $54.63 | $55.69 | $55.69 | 142,000 |
2020-07-01 | $54.73 | $55.76 | $54.43 | $54.71 | $54.71 | 235,100 |
2020-06-30 | $54.74 | $55.70 | $54.28 | $54.98 | $54.98 | 210,600 |
2020-06-29 | $53.81 | $55.07 | $53.07 | $54.59 | $54.59 | 188,300 |
2020-06-26 | $54.54 | $55.19 | $52.85 | $53.40 | $53.40 | 194,331 |
2020-06-25 | $54.34 | $55.09 | $53.71 | $54.89 | $54.89 | 255,047 |
2020-06-24 | $55.75 | $55.82 | $53.89 | $54.48 | $54.48 | 233,546 |
2020-06-23 | $55.71 | $56.49 | $55.24 | $55.99 | $55.99 | 167,565 |
2020-06-22 | $54.52 | $55.43 | $53.77 | $55.38 | $55.38 | 130,837 |
2020-06-19 | $55.76 | $56.01 | $54.19 | $54.52 | $54.52 | 360,386 |
2020-06-18 | $54.25 | $55.63 | $53.96 | $54.99 | $54.99 | 112,604 |
2020-06-17 | $55.05 | $55.33 | $53.60 | $54.34 | $54.34 | 116,885 |
2020-06-16 | $55.59 | $56.28 | $54.06 | $54.94 | $54.94 | 129,825 |
2020-06-15 | $52.38 | $54.45 | $51.32 | $54.05 | $54.05 | 240,632 |
2020-06-12 | $52.95 | $54.00 | $52.07 | $53.68 | $53.68 | 311,180 |
2020-06-11 | $51.80 | $52.55 | $50.98 | $51.50 | $51.50 | 284,127 |
2020-06-10 | $54.31 | $54.82 | $53.18 | $53.52 | $53.52 | 214,021 |
2020-06-09 | $54.55 | $55.08 | $53.87 | $54.53 | $54.53 | 229,892 |
2020-06-08 | $57.35 | $57.68 | $55.10 | $55.50 | $55.50 | 263,928 |
2020-06-05 | $54.75 | $56.80 | $54.62 | $56.52 | $56.52 | 405,981 |
2020-06-04 | $53.94 | $54.28 | $52.51 | $53.45 | $53.45 | 397,754 |
2020-06-03 | $52.62 | $54.34 | $52.49 | $54.24 | $54.24 | 406,679 |
2020-06-02 | $49.70 | $51.87 | $49.41 | $51.74 | $51.74 | 434,538 |
2020-06-01 | $48.88 | $49.78 | $48.69 | $49.25 | $49.25 | 209,933 |
2020-05-29 | $47.70 | $49.04 | $47.53 | $48.34 | $48.34 | 226,233 |
2020-05-28 | $48.45 | $48.88 | $47.56 | $48.20 | $48.20 | 212,981 |
2020-05-27 | $49.66 | $49.66 | $47.11 | $48.15 | $48.15 | 471,817 |
2020-05-26 | $43.32 | $48.40 | $42.72 | $48.22 | $48.22 | 972,875 |
2020-05-22 | $41.82 | $41.96 | $40.13 | $41.95 | $41.95 | 470,393 |
2020-05-21 | $43.00 | $43.37 | $41.72 | $41.73 | $41.73 | 255,114 |
2020-05-20 | $43.46 | $43.66 | $41.81 | $43.04 | $43.04 | 373,789 |
2020-05-19 | $42.75 | $43.76 | $42.38 | $43.25 | $43.25 | 425,122 |
2020-05-18 | $41.13 | $42.97 | $40.65 | $42.77 | $42.77 | 459,703 |
2020-05-15 | $40.27 | $40.65 | $39.87 | $40.14 | $40.14 | 311,239 |
2020-05-14 | $39.30 | $40.70 | $38.79 | $40.68 | $40.68 | 516,462 |
2020-05-13 | $42.86 | $42.86 | $38.76 | $39.73 | $39.73 | 477,303 |
2020-05-12 | $45.85 | $46.49 | $42.82 | $42.86 | $42.86 | 745,873 |
2020-05-11 | $48.00 | $48.00 | $45.90 | $46.06 | $46.06 | 310,934 |
2020-05-08 | $48.02 | $48.65 | $47.11 | $48.19 | $48.19 | 386,689 |
2020-05-07 | $48.64 | $49.30 | $47.23 | $47.34 | $47.34 | 530,609 |
2020-05-06 | $48.22 | $48.50 | $46.71 | $47.84 | $47.84 | 319,779 |
2020-05-05 | $48.47 | $49.58 | $47.74 | $48.03 | $48.03 | 330,565 |
2020-05-04 | $47.30 | $48.13 | $46.48 | $48.07 | $48.07 | 182,968 |
2020-05-01 | $48.04 | $48.32 | $47.33 | $47.74 | $47.74 | 219,794 |
2020-04-30 | $48.63 | $48.85 | $47.20 | $48.85 | $48.85 | 433,327 |
2020-04-29 | $46.00 | $48.80 | $45.59 | $48.61 | $48.61 | 263,524 |
2020-04-28 | $45.93 | $46.79 | $45.11 | $45.14 | $45.14 | 297,129 |
2020-04-27 | $44.16 | $45.50 | $43.94 | $45.30 | $45.30 | 257,351 |
2020-04-24 | $44.38 | $44.42 | $42.23 | $43.59 | $43.59 | 455,380 |
2020-04-23 | $46.03 | $46.03 | $43.96 | $44.17 | $44.17 | 520,557 |
2020-04-22 | $42.48 | $43.90 | $42.11 | $43.71 | $43.71 | 251,633 |
2020-04-21 | $43.92 | $44.99 | $41.60 | $41.82 | $41.82 | 288,433 |
2020-04-20 | $45.66 | $46.50 | $44.53 | $45.05 | $45.05 | 397,258 |
2020-04-17 | $42.50 | $47.26 | $42.50 | $46.16 | $46.16 | 587,900 |
2020-04-16 | $43.76 | $44.47 | $43.02 | $44.28 | $44.28 | 381,181 |
2020-04-15 | $45.31 | $46.42 | $42.63 | $43.11 | $43.11 | 252,804 |
2020-04-14 | $45.54 | $46.93 | $45.05 | $46.42 | $46.42 | 296,441 |
2020-04-13 | $45.40 | $45.75 | $44.25 | $44.92 | $44.92 | 293,687 |
2020-04-09 | $43.31 | $46.66 | $41.52 | $45.69 | $45.69 | 491,745 |
2020-04-08 | $41.50 | $43.92 | $40.75 | $42.96 | $42.96 | 307,539 |
2020-04-07 | $40.11 | $44.31 | $39.44 | $40.70 | $40.70 | 707,385 |
2020-04-06 | $38.66 | $39.99 | $37.79 | $38.11 | $38.11 | 580,363 |
2020-04-03 | $38.34 | $38.97 | $36.07 | $37.02 | $37.02 | 543,917 |
2020-04-02 | $39.48 | $41.00 | $39.06 | $39.36 | $39.36 | 453,633 |
2020-04-01 | $41.46 | $41.46 | $38.68 | $39.81 | $39.81 | 312,087 |
2020-03-31 | $45.61 | $45.80 | $42.02 | $42.98 | $42.98 | 297,881 |
2020-03-30 | $41.90 | $45.40 | $41.47 | $45.34 | $45.34 | 240,696 |
2020-03-27 | $40.51 | $42.66 | $40.51 | $41.68 | $41.68 | 443,106 |
2020-03-26 | $39.29 | $42.14 | $38.81 | $41.63 | $41.63 | 406,637 |
2020-03-25 | $38.52 | $39.75 | $37.35 | $38.63 | $38.63 | 542,566 |
2020-03-24 | $37.51 | $40.26 | $36.92 | $38.14 | $38.14 | 796,522 |
2020-03-23 | $42.60 | $42.60 | $34.26 | $34.55 | $34.55 | 516,304 |
2020-03-20 | $42.21 | $46.82 | $42.20 | $42.83 | $42.83 | 1,207,702 |
2020-03-19 | $47.82 | $47.83 | $41.72 | $42.19 | $42.19 | 614,240 |
2020-03-18 | $52.73 | $53.65 | $47.23 | $48.45 | $48.45 | 842,998 |
2020-03-17 | $54.91 | $56.42 | $53.47 | $55.08 | $55.08 | 403,479 |
2020-03-16 | $44.44 | $55.25 | $44.44 | $53.27 | $53.27 | 579,169 |
2020-03-13 | $54.67 | $58.80 | $53.72 | $55.55 | $55.55 | 316,817 |
2020-03-12 | $55.00 | $56.39 | $50.17 | $52.47 | $52.47 | 528,720 |
2020-03-11 | $61.72 | $62.01 | $58.34 | $59.49 | $59.49 | 374,344 |
2020-03-10 | $62.03 | $62.82 | $60.73 | $62.77 | $62.77 | 332,529 |
2020-03-09 | $61.70 | $62.67 | $60.52 | $60.74 | $60.74 | 263,932 |
2020-03-06 | $64.47 | $65.33 | $63.06 | $64.62 | $64.62 | 288,235 |
2020-03-05 | $64.82 | $65.81 | $64.28 | $65.05 | $65.05 | 297,916 |
2020-03-04 | $65.66 | $66.20 | $65.01 | $65.81 | $65.81 | 309,814 |
2020-03-03 | $66.72 | $67.88 | $64.43 | $64.82 | $64.82 | 168,968 |
2020-03-02 | $65.84 | $66.88 | $64.96 | $66.65 | $66.65 | 152,066 |
2020-02-28 | $64.92 | $66.22 | $63.73 | $65.84 | $65.84 | 330,331 |
2020-02-27 | $67.31 | $68.37 | $66.33 | $66.50 | $66.50 | 329,659 |
2020-02-26 | $69.53 | $70.70 | $67.96 | $68.18 | $68.18 | 367,391 |
2020-02-25 | $71.92 | $72.10 | $68.53 | $68.96 | $68.96 | 212,279 |
2020-02-24 | $71.99 | $72.99 | $71.51 | $71.83 | $71.83 | 206,283 |
2020-02-21 | $73.84 | $74.29 | $73.32 | $73.37 | $73.37 | 72,960 |
2020-02-20 | $74.32 | $74.41 | $72.99 | $74.13 | $74.13 | 161,025 |
2020-02-19 | $75.32 | $75.52 | $74.46 | $74.54 | $74.54 | 166,656 |
2020-02-18 | $75.23 | $75.86 | $74.64 | $75.00 | $75.00 | 216,381 |
2020-02-14 | $73.30 | $75.30 | $73.30 | $75.16 | $75.16 | 241,794 |
2020-02-13 | $72.96 | $74.13 | $72.85 | $73.13 | $73.13 | 151,532 |
2020-02-12 | $73.78 | $73.93 | $72.02 | $73.25 | $73.25 | 342,971 |
2020-02-11 | $73.91 | $74.48 | $73.30 | $73.64 | $73.64 | 151,414 |
2020-02-10 | $72.73 | $73.90 | $72.68 | $73.63 | $73.63 | 95,368 |
2020-02-07 | $73.26 | $73.64 | $72.38 | $72.74 | $72.74 | 115,689 |
2020-02-06 | $73.50 | $74.59 | $73.13 | $73.41 | $73.41 | 258,592 |
2020-02-05 | $73.89 | $74.23 | $72.55 | $73.30 | $73.30 | 209,395 |
2020-02-04 | $73.36 | $74.15 | $73.09 | $73.51 | $73.51 | 127,146 |
2020-02-03 | $71.31 | $72.75 | $71.31 | $72.63 | $72.63 | 150,772 |
2020-01-31 | $72.24 | $72.82 | $71.02 | $71.36 | $71.36 | 223,197 |
2020-01-30 | $72.36 | $73.01 | $71.58 | $71.96 | $71.96 | 169,356 |
2020-01-29 | $73.00 | $73.33 | $71.74 | $72.81 | $72.81 | 134,296 |
2020-01-28 | $71.77 | $73.00 | $71.10 | $72.96 | $72.96 | 139,823 |
2020-01-27 | $71.00 | $72.34 | $71.00 | $71.67 | $71.67 | 374,937 |
2020-01-24 | $72.60 | $73.48 | $71.76 | $71.91 | $71.91 | 219,702 |
2020-01-23 | $71.39 | $72.79 | $71.39 | $72.40 | $72.40 | 181,220 |
2020-01-22 | $70.66 | $71.85 | $70.66 | $71.28 | $71.28 | 333,976 |
2020-01-21 | $70.06 | $70.98 | $69.13 | $70.90 | $70.90 | 261,573 |
2020-01-17 | $71.25 | $71.25 | $69.01 | $70.23 | $70.23 | 299,304 |
2020-01-16 | $71.20 | $72.00 | $69.01 | $70.75 | $70.75 | 741,887 |
2020-01-15 | $67.51 | $69.10 | $67.43 | $68.71 | $68.71 | 345,603 |
2020-01-14 | $67.85 | $67.89 | $67.33 | $67.52 | $67.52 | 167,145 |
2020-01-13 | $67.51 | $68.06 | $66.86 | $67.84 | $67.84 | 303,463 |
2020-01-10 | $67.62 | $68.07 | $66.77 | $66.96 | $66.96 | 142,636 |
2020-01-09 | $67.41 | $68.55 | $66.84 | $67.28 | $67.28 | 150,019 |
2020-01-08 | $66.57 | $67.41 | $66.12 | $66.81 | $66.81 | 151,146 |
2020-01-07 | $65.79 | $66.81 | $65.59 | $66.30 | $66.30 | 187,278 |
2020-01-06 | $65.72 | $66.14 | $65.43 | $66.00 | $66.00 | 89,418 |
2020-01-03 | $66.05 | $66.31 | $65.80 | $65.98 | $65.98 | 58,569 |
2020-01-02 | $66.45 | $66.52 | $65.86 | $66.18 | $66.18 | 103,115 |
2019-12-31 | $66.01 | $66.62 | $65.82 | $66.15 | $66.15 | 96,306 |
2019-12-30 | $66.60 | $66.74 | $65.44 | $66.21 | $66.21 | 103,033 |
2019-12-27 | $66.90 | $66.90 | $66.08 | $66.35 | $66.35 | 149,741 |
2019-12-26 | $65.78 | $66.85 | $65.70 | $66.50 | $66.50 | 143,155 |
2019-12-24 | $65.87 | $66.13 | $65.38 | $65.85 | $65.85 | 58,330 |
2019-12-23 | $65.65 | $66.03 | $64.75 | $65.58 | $65.58 | 189,394 |
2019-12-20 | $64.00 | $65.85 | $64.00 | $65.75 | $65.75 | 239,339 |
2019-12-19 | $63.25 | $64.05 | $62.97 | $64.05 | $64.05 | 159,360 |
2019-12-18 | $63.78 | $63.81 | $62.69 | $63.45 | $63.45 | 119,967 |
2019-12-17 | $63.15 | $63.81 | $62.84 | $63.45 | $63.45 | 128,530 |
2019-12-16 | $63.40 | $63.67 | $62.85 | $63.57 | $63.57 | 187,412 |
2019-12-13 | $62.11 | $63.34 | $62.10 | $63.29 | $63.29 | 122,793 |
2019-12-12 | $62.74 | $63.13 | $62.34 | $62.44 | $62.44 | 70,813 |
2019-12-11 | $63.00 | $63.42 | $62.14 | $62.75 | $62.75 | 83,281 |
2019-12-10 | $62.95 | $63.58 | $62.48 | $63.05 | $63.05 | 118,729 |
2019-12-09 | $63.06 | $63.98 | $62.93 | $63.06 | $63.06 | 225,294 |
2019-12-06 | $62.91 | $63.49 | $62.52 | $63.46 | $63.46 | 137,350 |
2019-12-05 | $62.73 | $62.78 | $62.32 | $62.58 | $62.58 | 59,152 |
2019-12-04 | $62.65 | $62.78 | $61.93 | $62.38 | $62.38 | 97,178 |
2019-12-03 | $62.50 | $62.80 | $62.03 | $62.45 | $62.45 | 77,319 |
2019-12-02 | $62.40 | $63.20 | $62.23 | $62.56 | $62.56 | 87,853 |
2019-11-29 | $63.40 | $63.91 | $62.86 | $63.12 | $63.12 | 63,257 |
2019-11-27 | $62.92 | $63.59 | $62.26 | $63.55 | $63.55 | 112,154 |
2019-11-26 | $62.67 | $63.38 | $62.10 | $62.92 | $62.92 | 224,483 |
2019-11-25 | $61.88 | $62.85 | $61.72 | $62.51 | $62.51 | 103,243 |
2019-11-22 | $61.08 | $62.19 | $60.92 | $61.68 | $61.68 | 105,157 |
2019-11-21 | $62.17 | $62.62 | $61.06 | $61.22 | $61.22 | 140,180 |
2019-11-20 | $62.85 | $63.28 | $61.69 | $62.23 | $62.23 | 152,543 |
2019-11-19 | $63.08 | $63.49 | $62.38 | $63.00 | $63.00 | 113,240 |
2019-11-18 | $63.06 | $63.50 | $62.71 | $63.08 | $63.08 | 133,476 |
2019-11-15 | $63.22 | $63.99 | $62.87 | $63.18 | $63.18 | 146,171 |
2019-11-14 | $62.94 | $63.39 | $62.89 | $63.17 | $63.17 | 110,317 |
2019-11-13 | $61.82 | $63.32 | $61.82 | $63.22 | $63.22 | 160,607 |
2019-11-12 | $62.02 | $62.31 | $61.81 | $62.06 | $62.06 | 106,194 |
2019-11-11 | $61.77 | $62.59 | $61.68 | $62.08 | $62.08 | 169,812 |
2019-11-08 | $62.44 | $62.62 | $61.59 | $61.97 | $61.97 | 127,313 |
2019-11-07 | $62.00 | $62.26 | $61.17 | $61.97 | $61.97 | 147,617 |
2019-11-06 | $61.31 | $62.32 | $60.67 | $61.70 | $61.70 | 234,205 |
2019-11-05 | $62.03 | $62.16 | $60.93 | $61.12 | $61.12 | 265,135 |
2019-11-04 | $62.21 | $62.63 | $61.19 | $61.98 | $61.98 | 184,844 |
2019-11-01 | $62.22 | $63.00 | $61.72 | $62.21 | $62.21 | 300,269 |
2019-10-31 | $62.20 | $62.72 | $61.36 | $61.84 | $61.84 | 294,283 |
2019-10-30 | $61.76 | $62.61 | $61.17 | $61.82 | $61.82 | 182,328 |
2019-10-29 | $61.23 | $62.13 | $61.16 | $61.74 | $61.74 | 174,353 |
2019-10-28 | $61.45 | $61.59 | $60.81 | $61.10 | $61.10 | 186,113 |
2019-10-25 | $62.14 | $62.14 | $60.98 | $61.17 | $61.17 | 108,992 |
2019-10-24 | $62.65 | $62.86 | $61.10 | $61.96 | $61.96 | 224,292 |
2019-10-23 | $61.82 | $62.37 | $60.72 | $62.29 | $62.29 | 413,800 |
2019-10-22 | $62.47 | $62.51 | $60.39 | $61.42 | $61.42 | 182,888 |
2019-10-21 | $63.10 | $63.31 | $62.29 | $62.33 | $62.33 | 147,141 |
2019-10-18 | $64.67 | $64.67 | $61.98 | $62.90 | $62.90 | 298,085 |
2019-10-17 | $63.00 | $65.99 | $62.94 | $63.81 | $63.81 | 1,222,783 |
2019-10-16 | $59.43 | $61.16 | $59.34 | $60.51 | $60.51 | 303,962 |
2019-10-15 | $59.76 | $60.39 | $58.80 | $59.76 | $59.76 | 232,565 |
2019-10-14 | $59.91 | $60.22 | $59.65 | $60.02 | $60.02 | 120,017 |
2019-10-11 | $59.55 | $60.57 | $58.54 | $59.97 | $59.97 | 123,320 |
2019-10-10 | $59.40 | $60.02 | $59.23 | $59.53 | $59.53 | 200,198 |
2019-10-09 | $59.30 | $60.14 | $59.08 | $59.68 | $59.68 | 112,012 |
2019-10-08 | $58.77 | $59.69 | $58.77 | $59.22 | $59.22 | 230,629 |
2019-10-07 | $58.55 | $59.44 | $58.11 | $59.12 | $59.12 | 160,166 |
2019-10-04 | $57.36 | $59.23 | $57.36 | $59.00 | $59.00 | 136,372 |
2019-10-03 | $57.76 | $58.66 | $56.87 | $57.35 | $57.35 | 142,833 |
2019-10-02 | $58.30 | $58.30 | $56.62 | $58.02 | $58.02 | 147,391 |
2019-10-01 | $58.65 | $59.68 | $58.48 | $58.52 | $58.52 | 109,557 |
2019-09-30 | $59.06 | $59.30 | $58.23 | $58.75 | $58.75 | 141,443 |
2019-09-27 | $58.36 | $59.78 | $57.92 | $58.90 | $58.90 | 270,113 |
2019-09-26 | $58.88 | $59.07 | $57.89 | $58.25 | $58.25 | 119,865 |
2019-09-25 | $58.77 | $58.87 | $56.93 | $58.68 | $58.68 | 209,602 |
2019-09-24 | $58.79 | $59.45 | $58.77 | $58.86 | $58.86 | 143,332 |
2019-09-23 | $60.63 | $60.63 | $58.64 | $58.79 | $58.79 | 171,618 |
2019-09-20 | $60.14 | $60.94 | $59.75 | $60.64 | $60.64 | 165,840 |
2019-09-19 | $59.92 | $60.50 | $59.27 | $59.77 | $59.77 | 123,487 |
2019-09-18 | $60.35 | $60.77 | $59.33 | $60.10 | $60.10 | 72,470 |
2019-09-17 | $59.90 | $60.53 | $59.65 | $60.42 | $60.42 | 94,724 |
2019-09-16 | $59.97 | $60.84 | $59.88 | $60.07 | $60.07 | 120,929 |
2019-09-13 | $60.00 | $60.51 | $59.51 | $60.19 | $60.19 | 117,414 |
2019-09-12 | $59.25 | $60.00 | $59.22 | $59.85 | $59.85 | 172,755 |
2019-09-11 | $59.46 | $59.69 | $59.01 | $59.39 | $59.39 | 133,751 |
2019-09-10 | $60.14 | $60.14 | $58.89 | $59.27 | $59.27 | 144,082 |
2019-09-09 | $61.57 | $61.57 | $60.16 | $60.39 | $60.39 | 78,342 |
2019-09-06 | $61.95 | $62.22 | $61.35 | $61.50 | $61.50 | 111,869 |
2019-09-05 | $62.05 | $63.06 | $61.58 | $61.92 | $61.92 | 211,240 |
2019-09-04 | $60.97 | $62.03 | $60.68 | $61.72 | $61.72 | 266,261 |
2019-09-03 | $60.91 | $61.43 | $60.36 | $60.63 | $60.63 | 134,216 |
2019-08-30 | $60.49 | $61.06 | $60.01 | $60.78 | $60.78 | 167,919 |
2019-08-29 | $60.89 | $61.09 | $59.86 | $60.14 | $60.14 | 267,917 |
2019-08-28 | $60.84 | $61.63 | $60.36 | $60.43 | $60.43 | 151,701 |
2019-08-27 | $60.64 | $61.34 | $59.65 | $60.61 | $60.61 | 97,481 |
2019-08-26 | $61.67 | $61.67 | $60.53 | $60.66 | $60.66 | 88,017 |
2019-08-23 | $62.23 | $62.70 | $60.80 | $61.51 | $61.51 | 83,534 |
2019-08-22 | $61.77 | $62.68 | $61.77 | $62.05 | $62.05 | 105,633 |
2019-08-21 | $62.45 | $63.03 | $61.20 | $61.68 | $61.68 | 87,545 |
2019-08-20 | $62.22 | $62.66 | $61.62 | $62.19 | $62.19 | 156,071 |
2019-08-19 | $63.18 | $63.49 | $62.10 | $62.36 | $62.36 | 72,298 |
2019-08-16 | $62.58 | $63.92 | $62.30 | $63.04 | $63.04 | 145,120 |
2019-08-15 | $62.11 | $62.76 | $61.78 | $62.30 | $62.30 | 117,873 |
2019-08-14 | $61.81 | $62.55 | $61.30 | $62.00 | $62.00 | 125,850 |
2019-08-13 | $61.88 | $63.11 | $61.70 | $62.79 | $62.79 | 184,363 |
2019-08-12 | $62.33 | $62.55 | $61.69 | $62.32 | $62.32 | 116,176 |
2019-08-09 | $63.36 | $63.48 | $62.25 | $62.90 | $62.90 | 223,752 |
2019-08-08 | $63.15 | $63.71 | $62.28 | $63.14 | $63.14 | 214,076 |
2019-08-07 | $62.28 | $63.85 | $62.02 | $63.15 | $63.15 | 156,468 |
2019-08-06 | $62.02 | $63.59 | $62.02 | $62.99 | $62.99 | 142,049 |
2019-08-05 | $61.69 | $62.34 | $61.22 | $62.00 | $62.00 | 175,921 |
2019-08-02 | $62.10 | $63.03 | $60.76 | $62.57 | $62.57 | 148,529 |
2019-08-01 | $63.30 | $64.12 | $62.35 | $62.35 | $62.35 | 93,499 |
2019-07-31 | $63.60 | $64.15 | $62.80 | $63.02 | $63.02 | 117,632 |
2019-07-30 | $63.89 | $64.20 | $63.19 | $63.44 | $63.44 | 173,139 |
2019-07-29 | $63.95 | $64.48 | $63.32 | $64.28 | $64.28 | 103,226 |
2019-07-26 | $63.26 | $64.23 | $62.90 | $63.96 | $63.96 | 167,239 |
2019-07-25 | $63.68 | $63.70 | $62.52 | $63.03 | $63.03 | 138,622 |
2019-07-24 | $64.33 | $64.54 | $63.35 | $63.59 | $63.59 | 151,524 |
2019-07-23 | $63.75 | $65.00 | $63.56 | $64.27 | $64.27 | 225,030 |
2019-07-22 | $62.76 | $64.16 | $62.54 | $63.65 | $63.65 | 174,816 |
2019-07-19 | $62.57 | $63.44 | $62.03 | $62.86 | $62.86 | 184,450 |
2019-07-18 | $60.00 | $63.52 | $57.56 | $62.30 | $62.30 | 393,856 |
2019-07-17 | $59.15 | $59.26 | $58.53 | $58.54 | $58.54 | 126,812 |
2019-07-16 | $59.29 | $59.32 | $58.90 | $59.27 | $59.27 | 101,486 |
2019-07-15 | $59.86 | $59.94 | $58.96 | $59.25 | $59.25 | 102,674 |
2019-07-12 | $59.35 | $60.15 | $58.65 | $59.88 | $59.88 | 225,373 |
2019-07-11 | $59.27 | $59.41 | $58.35 | $58.96 | $58.96 | 181,862 |
2019-07-10 | $59.14 | $59.79 | $58.72 | $59.11 | $59.11 | 153,522 |
2019-07-09 | $59.22 | $59.38 | $58.82 | $58.96 | $58.96 | 89,736 |
2019-07-08 | $59.91 | $59.91 | $59.03 | $59.34 | $59.34 | 90,312 |
2019-07-05 | $59.71 | $59.77 | $58.78 | $59.68 | $59.68 | 120,178 |
2019-07-03 | $60.00 | $60.48 | $59.63 | $59.79 | $59.79 | 51,795 |
2019-07-02 | $59.00 | $59.92 | $58.89 | $59.92 | $59.92 | 173,197 |
2019-07-01 | $59.76 | $59.80 | $58.78 | $58.98 | $58.98 | 284,278 |
2019-06-28 | $59.18 | $59.63 | $59.09 | $59.20 | $59.20 | 114,781 |
2019-06-27 | $59.19 | $59.36 | $58.98 | $58.98 | $58.98 | 140,685 |
2019-06-26 | $58.77 | $59.33 | $58.04 | $58.88 | $58.88 | 212,853 |
2019-06-25 | $58.17 | $59.10 | $58.01 | $58.67 | $58.67 | 149,015 |
2019-06-24 | $58.64 | $59.21 | $58.10 | $58.14 | $58.14 | 116,789 |
2019-06-21 | $58.93 | $59.37 | $58.08 | $58.70 | $58.70 | 210,443 |
2019-06-20 | $59.65 | $59.65 | $58.76 | $58.79 | $58.79 | 231,533 |
2019-06-19 | $59.06 | $59.32 | $58.86 | $59.10 | $59.10 | 100,423 |
2019-06-18 | $59.05 | $59.37 | $58.63 | $58.86 | $58.86 | 81,086 |
2019-06-17 | $58.00 | $59.20 | $58.00 | $58.88 | $58.88 | 82,957 |
2019-06-14 | $58.12 | $59.00 | $58.00 | $58.08 | $58.08 | 119,360 |
2019-06-13 | $58.80 | $58.80 | $58.13 | $58.20 | $58.20 | 121,335 |
2019-06-12 | $58.80 | $59.05 | $58.50 | $58.55 | $58.55 | 134,089 |
2019-06-11 | $58.60 | $59.27 | $58.05 | $58.78 | $58.78 | 200,891 |
2019-06-10 | $59.37 | $59.37 | $58.27 | $58.32 | $58.32 | 123,471 |
2019-06-07 | $58.30 | $59.86 | $58.30 | $58.76 | $58.76 | 156,123 |
2019-06-06 | $56.77 | $58.27 | $56.62 | $58.06 | $58.06 | 234,936 |
2019-06-05 | $56.20 | $56.89 | $55.93 | $56.66 | $56.66 | 181,872 |
2019-06-04 | $55.94 | $56.44 | $55.62 | $56.03 | $56.03 | 164,837 |
2019-06-03 | $55.28 | $56.25 | $55.13 | $55.62 | $55.62 | 175,385 |
2019-05-31 | $54.86 | $56.12 | $54.70 | $55.34 | $55.34 | 164,496 |
2019-05-30 | $55.25 | $56.43 | $55.25 | $55.43 | $55.43 | 194,529 |
2019-05-29 | $55.41 | $55.90 | $54.86 | $55.07 | $55.07 | 107,313 |
2019-05-28 | $56.37 | $57.00 | $55.45 | $55.60 | $55.60 | 148,205 |
2019-05-24 | $56.39 | $56.88 | $56.21 | $56.31 | $56.31 | 144,998 |
2019-05-23 | $56.32 | $56.94 | $55.98 | $56.22 | $56.22 | 135,805 |
2019-05-22 | $55.15 | $57.03 | $55.15 | $56.66 | $56.66 | 149,787 |
2019-05-21 | $54.77 | $56.18 | $54.64 | $55.22 | $55.22 | 122,762 |
2019-05-20 | $54.50 | $55.10 | $54.26 | $54.37 | $54.37 | 74,681 |
2019-05-17 | $54.35 | $54.75 | $53.98 | $54.44 | $54.44 | 75,336 |
2019-05-16 | $54.32 | $54.95 | $54.32 | $54.60 | $54.60 | 83,381 |
2019-05-15 | $53.98 | $54.60 | $53.71 | $54.20 | $54.20 | 49,306 |
2019-05-14 | $53.84 | $54.57 | $53.75 | $54.25 | $54.25 | 91,304 |
2019-05-13 | $53.91 | $54.11 | $52.96 | $53.55 | $53.55 | 92,393 |
2019-05-10 | $54.57 | $55.01 | $54.03 | $54.73 | $54.73 | 134,866 |
2019-05-09 | $54.72 | $54.87 | $53.87 | $54.62 | $54.62 | 104,677 |
2019-05-08 | $54.48 | $55.28 | $54.05 | $55.03 | $55.03 | 77,607 |
2019-05-07 | $56.80 | $56.84 | $53.85 | $54.59 | $54.59 | 233,072 |
2019-05-06 | $56.03 | $57.44 | $55.72 | $56.97 | $56.97 | 120,177 |
2019-05-03 | $57.00 | $57.19 | $56.27 | $56.82 | $56.82 | 98,819 |
2019-05-02 | $56.73 | $57.52 | $56.08 | $56.32 | $56.32 | 123,196 |
2019-05-01 | $57.31 | $57.56 | $56.37 | $57.16 | $57.16 | 91,596 |
2019-04-30 | $56.81 | $57.25 | $56.41 | $57.15 | $57.15 | 115,047 |
2019-04-29 | $56.22 | $57.16 | $56.11 | $56.66 | $56.66 | 105,580 |
2019-04-26 | $56.75 | $57.02 | $56.01 | $56.24 | $56.24 | 103,721 |
2019-04-25 | $57.29 | $57.46 | $56.01 | $56.59 | $56.59 | 134,154 |
2019-04-24 | $56.05 | $56.74 | $55.66 | $56.43 | $56.43 | 84,324 |
2019-04-23 | $56.63 | $56.89 | $55.04 | $55.72 | $55.72 | 205,267 |
2019-04-22 | $56.45 | $57.09 | $56.16 | $56.57 | $56.57 | 151,841 |
2019-04-18 | $55.83 | $56.70 | $55.46 | $56.31 | $56.31 | 154,316 |
2019-04-17 | $54.59 | $55.93 | $53.83 | $55.86 | $55.86 | 179,643 |
2019-04-16 | $54.44 | $54.70 | $53.85 | $54.61 | $54.61 | 117,980 |
2019-04-15 | $54.36 | $54.36 | $53.96 | $54.13 | $54.13 | 41,080 |
2019-04-12 | $53.68 | $54.61 | $53.40 | $54.46 | $54.46 | 52,862 |
2019-04-11 | $54.06 | $54.07 | $53.58 | $53.79 | $53.79 | 54,252 |
2019-04-10 | $53.86 | $54.28 | $53.67 | $53.98 | $53.98 | 97,517 |
2019-04-09 | $54.15 | $54.15 | $53.55 | $53.80 | $53.80 | 53,532 |
2019-04-08 | $54.38 | $54.65 | $53.97 | $54.13 | $54.13 | 84,429 |
2019-04-05 | $54.26 | $54.49 | $54.16 | $54.45 | $54.45 | 40,065 |
2019-04-04 | $54.58 | $54.65 | $53.75 | $54.36 | $54.36 | 106,961 |
2019-04-03 | $53.82 | $54.65 | $53.02 | $54.55 | $54.55 | 83,333 |
2019-04-02 | $53.93 | $53.93 | $52.99 | $53.42 | $53.42 | 93,357 |
2019-04-01 | $53.83 | $54.07 | $52.81 | $53.41 | $53.41 | 138,617 |
2019-03-29 | $54.33 | $54.33 | $53.08 | $53.27 | $53.27 | 114,627 |
2019-03-28 | $52.77 | $54.05 | $52.77 | $53.93 | $53.93 | 195,655 |
2019-03-27 | $53.81 | $54.00 | $52.17 | $52.70 | $52.70 | 79,568 |
2019-03-26 | $52.59 | $53.91 | $52.16 | $53.90 | $53.90 | 169,422 |
2019-03-25 | $52.73 | $52.85 | $52.06 | $52.29 | $52.29 | 32,195 |
2019-03-22 | $53.32 | $53.49 | $52.71 | $52.74 | $52.74 | 96,094 |
2019-03-21 | $52.68 | $53.67 | $52.58 | $53.56 | $53.56 | 66,491 |
2019-03-20 | $52.86 | $53.37 | $52.41 | $52.81 | $52.81 | 133,038 |
2019-03-19 | $53.11 | $53.22 | $52.64 | $52.89 | $52.89 | 60,023 |
2019-03-18 | $52.84 | $53.30 | $52.68 | $52.97 | $52.97 | 109,397 |
2019-03-15 | $52.39 | $53.06 | $52.39 | $52.76 | $52.76 | 63,908 |
2019-03-14 | $52.20 | $52.69 | $51.93 | $52.33 | $52.33 | 96,405 |
2019-03-13 | $52.85 | $53.28 | $52.25 | $52.27 | $52.27 | 80,798 |
2019-03-12 | $52.30 | $52.87 | $52.03 | $52.85 | $52.85 | 117,126 |
2019-03-11 | $52.26 | $52.67 | $51.72 | $52.05 | $52.05 | 128,598 |
2019-03-08 | $51.97 | $52.68 | $51.74 | $52.17 | $52.17 | 48,681 |
2019-03-07 | $52.38 | $52.67 | $51.50 | $52.18 | $52.18 | 123,769 |
2019-03-06 | $53.05 | $53.14 | $52.11 | $52.18 | $52.18 | 127,445 |
2019-03-05 | $53.03 | $53.61 | $52.80 | $53.10 | $53.10 | 71,935 |
2019-03-04 | $53.54 | $53.98 | $52.80 | $53.13 | $53.13 | 60,160 |
2019-03-01 | $52.97 | $53.56 | $52.22 | $53.49 | $53.49 | 184,954 |
2019-02-28 | $52.70 | $52.91 | $52.26 | $52.80 | $52.80 | 108,338 |
2019-02-27 | $53.11 | $53.11 | $52.30 | $52.57 | $52.57 | 87,983 |
2019-02-26 | $52.99 | $53.56 | $52.81 | $53.01 | $53.01 | 133,587 |
2019-02-25 | $53.46 | $53.48 | $52.86 | $53.10 | $53.10 | 86,821 |
2019-02-22 | $53.36 | $53.46 | $52.83 | $53.18 | $53.18 | 107,558 |
2019-02-21 | $53.77 | $54.03 | $53.12 | $53.29 | $53.29 | 155,886 |
2019-02-20 | $53.72 | $54.49 | $53.48 | $53.99 | $53.99 | 177,345 |
2019-02-19 | $53.41 | $53.65 | $52.74 | $53.61 | $53.61 | 93,217 |
2019-02-15 | $52.85 | $53.72 | $52.76 | $53.43 | $53.43 | 200,570 |
2019-02-14 | $52.30 | $52.99 | $52.30 | $52.81 | $52.81 | 234,128 |
2019-02-13 | $52.81 | $53.00 | $52.07 | $52.57 | $52.57 | 329,320 |
2019-02-12 | $51.48 | $52.91 | $51.38 | $52.81 | $52.81 | 260,569 |
2019-02-11 | $51.70 | $51.70 | $51.06 | $51.24 | $51.24 | 179,892 |
2019-02-08 | $51.16 | $51.90 | $51.01 | $51.68 | $51.68 | 108,801 |
2019-02-07 | $51.00 | $51.51 | $51.00 | $51.26 | $51.26 | 130,045 |
2019-02-06 | $50.70 | $51.35 | $50.49 | $51.21 | $51.21 | 91,305 |
2019-02-05 | $50.00 | $50.67 | $49.79 | $50.62 | $50.62 | 119,354 |
2019-02-04 | $49.25 | $50.00 | $48.73 | $50.00 | $50.00 | 129,872 |
2019-02-01 | $49.03 | $49.34 | $48.85 | $49.16 | $49.16 | 170,580 |
2019-01-31 | $48.70 | $49.38 | $48.64 | $48.79 | $48.79 | 206,932 |
2019-01-30 | $49.09 | $49.37 | $48.42 | $48.81 | $48.81 | 151,598 |
2019-01-29 | $48.49 | $48.85 | $48.05 | $48.71 | $48.71 | 235,132 |
2019-01-28 | $49.27 | $49.27 | $48.08 | $48.62 | $48.62 | 162,668 |
2019-01-25 | $48.42 | $49.59 | $48.42 | $49.37 | $49.37 | 238,544 |
2019-01-24 | $47.54 | $48.27 | $47.54 | $48.22 | $48.22 | 171,374 |
2019-01-23 | $47.13 | $48.23 | $47.05 | $47.40 | $47.40 | 290,269 |
2019-01-22 | $45.79 | $47.24 | $45.25 | $47.03 | $47.03 | 381,904 |
2019-01-18 | $45.85 | $47.45 | $45.30 | $45.65 | $45.65 | 894,840 |
2019-01-17 | $49.00 | $50.90 | $44.37 | $45.26 | $45.26 | 512,700 |
2019-01-16 | $45.36 | $45.36 | $44.58 | $44.75 | $44.75 | 186,616 |
2019-01-15 | $45.10 | $45.88 | $44.95 | $45.36 | $45.36 | 316,252 |
2019-01-14 | $45.09 | $45.48 | $44.72 | $45.03 | $45.03 | 205,704 |
2019-01-11 | $45.04 | $45.90 | $44.53 | $44.95 | $44.95 | 270,854 |
2019-01-10 | $44.03 | $45.14 | $43.63 | $45.00 | $45.00 | 193,887 |
2019-01-09 | $43.82 | $44.44 | $43.36 | $44.34 | $44.34 | 155,904 |
2019-01-08 | $42.86 | $43.72 | $42.66 | $43.59 | $43.59 | 131,954 |
2019-01-07 | $41.66 | $42.97 | $41.40 | $42.58 | $42.58 | 203,749 |
2019-01-04 | $39.92 | $41.90 | $39.82 | $41.68 | $41.68 | 148,530 |
2019-01-03 | $40.55 | $40.80 | $39.24 | $39.51 | $39.51 | 357,992 |
2019-01-02 | $40.73 | $41.35 | $40.39 | $41.10 | $41.10 | 96,311 |
2018-12-31 | $41.22 | $41.42 | $40.35 | $41.26 | $41.26 | 187,780 |
2018-12-28 | $40.54 | $41.43 | $39.81 | $40.98 | $40.98 | 129,467 |
2018-12-27 | $40.35 | $40.74 | $39.56 | $40.48 | $40.48 | 138,585 |
2018-12-26 | $40.65 | $40.92 | $39.77 | $40.56 | $40.56 | 98,180 |
2018-12-24 | $40.42 | $41.34 | $39.95 | $40.57 | $40.57 | 126,347 |
2018-12-21 | $41.24 | $41.45 | $40.11 | $40.29 | $40.29 | 224,650 |
2018-12-20 | $42.75 | $43.04 | $40.84 | $41.13 | $41.13 | 236,017 |
2018-12-19 | $43.24 | $43.61 | $42.18 | $42.73 | $42.73 | 228,787 |
2018-12-18 | $43.61 | $43.89 | $42.66 | $43.12 | $43.12 | 214,076 |
2018-12-17 | $45.13 | $45.70 | $43.13 | $43.24 | $43.24 | 203,011 |
2018-12-14 | $46.36 | $46.52 | $44.84 | $45.16 | $45.16 | 175,428 |
2018-12-13 | $47.85 | $47.99 | $46.71 | $46.74 | $46.74 | 103,947 |
2018-12-12 | $48.70 | $48.89 | $47.50 | $47.67 | $47.67 | 127,539 |
2018-12-11 | $49.36 | $49.91 | $48.21 | $48.29 | $48.29 | 140,819 |
2018-12-10 | $48.71 | $49.04 | $48.12 | $49.01 | $49.01 | 116,443 |
2018-12-07 | $48.56 | $48.84 | $48.04 | $48.61 | $48.61 | 157,133 |
2018-12-06 | $47.51 | $49.15 | $47.07 | $48.71 | $48.71 | 260,335 |
2018-12-04 | $48.25 | $48.97 | $47.26 | $47.76 | $47.76 | 209,822 |
2018-12-03 | $49.55 | $49.67 | $47.68 | $48.32 | $48.32 | 188,901 |
2018-11-30 | $49.04 | $49.25 | $48.56 | $48.84 | $48.84 | 67,814 |
2018-11-29 | $49.49 | $49.73 | $48.94 | $49.03 | $49.03 | 72,176 |
2018-11-28 | $48.17 | $49.73 | $48.09 | $49.52 | $49.52 | 69,923 |
2018-11-27 | $48.24 | $48.77 | $47.87 | $48.16 | $48.16 | 71,516 |
2018-11-26 | $48.81 | $48.81 | $48.29 | $48.44 | $48.44 | 55,742 |
2018-11-23 | $48.14 | $48.64 | $48.05 | $48.41 | $48.41 | 28,297 |
2018-11-21 | $48.21 | $48.95 | $47.72 | $48.35 | $48.35 | 53,729 |
2018-11-20 | $48.67 | $49.11 | $47.63 | $48.31 | $48.31 | 134,851 |
2018-11-19 | $50.86 | $50.86 | $48.91 | $49.04 | $49.04 | 95,928 |
2018-11-16 | $50.37 | $51.11 | $50.37 | $50.87 | $50.87 | 57,304 |
2018-11-15 | $50.17 | $50.97 | $49.86 | $50.86 | $50.86 | 117,707 |
2018-11-14 | $50.52 | $50.93 | $49.70 | $50.06 | $50.06 | 121,720 |
2018-11-13 | $50.24 | $51.60 | $49.79 | $50.58 | $50.58 | 232,110 |
2018-11-12 | $49.96 | $50.25 | $49.46 | $50.20 | $50.20 | 92,144 |
2018-11-09 | $50.77 | $50.90 | $49.34 | $50.12 | $50.12 | 94,463 |
2018-11-08 | $50.25 | $50.84 | $49.83 | $50.65 | $50.65 | 109,691 |
2018-11-07 | $50.68 | $50.96 | $49.64 | $50.25 | $50.25 | 151,322 |
2018-11-06 | $49.08 | $49.82 | $48.78 | $49.19 | $49.19 | 133,258 |
2018-11-05 | $48.59 | $49.03 | $47.96 | $49.03 | $49.03 | 104,363 |
2018-11-02 | $50.19 | $50.52 | $48.45 | $48.56 | $48.56 | 204,201 |
2018-11-01 | $50.37 | $50.97 | $49.69 | $49.95 | $49.95 | 180,786 |
2018-10-31 | $48.99 | $50.41 | $48.61 | $50.19 | $50.19 | 171,842 |
2018-10-30 | $49.13 | $49.65 | $48.27 | $48.62 | $48.62 | 107,355 |
2018-10-29 | $49.56 | $49.85 | $48.41 | $48.90 | $48.90 | 130,080 |
2018-10-26 | $48.44 | $49.01 | $47.46 | $48.87 | $48.87 | 230,956 |
2018-10-25 | $47.24 | $50.71 | $47.01 | $48.57 | $48.57 | 188,112 |
2018-10-24 | $48.57 | $49.10 | $47.77 | $47.94 | $47.94 | 371,205 |
2018-10-23 | $48.32 | $49.08 | $48.15 | $48.67 | $48.67 | 120,561 |
2018-10-22 | $48.65 | $49.27 | $48.06 | $48.97 | $48.97 | 213,520 |
2018-10-19 | $48.85 | $49.76 | $48.63 | $48.69 | $48.69 | 107,995 |
2018-10-18 | $48.44 | $48.99 | $48.11 | $48.85 | $48.85 | 210,874 |
2018-10-17 | $49.04 | $49.08 | $47.87 | $48.63 | $48.63 | 124,202 |
2018-10-16 | $48.36 | $49.77 | $48.15 | $49.25 | $49.25 | 171,663 |
2018-10-15 | $46.97 | $48.36 | $46.68 | $48.06 | $48.06 | 238,016 |
2018-10-12 | $47.17 | $47.98 | $46.61 | $47.20 | $47.20 | 107,679 |
2018-10-11 | $47.75 | $47.87 | $46.21 | $46.78 | $46.78 | 186,008 |
2018-10-10 | $49.81 | $49.81 | $47.64 | $47.95 | $47.95 | 244,693 |
2018-10-09 | $50.12 | $50.71 | $49.40 | $49.43 | $49.43 | 149,836 |
2018-10-08 | $50.37 | $50.76 | $49.62 | $50.46 | $50.46 | 195,507 |
2018-10-05 | $50.31 | $50.45 | $49.83 | $50.21 | $50.21 | 101,252 |
2018-10-04 | $50.71 | $51.15 | $49.66 | $50.14 | $50.14 | 134,126 |
2018-10-03 | $50.74 | $51.58 | $50.06 | $50.96 | $50.96 | 140,481 |
2018-10-02 | $50.62 | $50.96 | $50.21 | $50.41 | $50.41 | 211,393 |
2018-10-01 | $50.94 | $51.20 | $50.23 | $50.39 | $50.39 | 97,257 |
2018-09-28 | $50.75 | $51.44 | $50.74 | $50.75 | $50.75 | 55,559 |
2018-09-27 | $50.31 | $51.21 | $50.30 | $50.73 | $50.73 | 94,929 |
2018-09-26 | $50.15 | $50.44 | $50.09 | $50.20 | $50.20 | 71,126 |
2018-09-25 | $50.43 | $50.84 | $50.18 | $50.26 | $50.26 | 159,951 |
2018-09-24 | $50.35 | $50.74 | $50.16 | $50.21 | $50.21 | 144,174 |
2018-09-21 | $50.94 | $51.07 | $49.95 | $50.58 | $50.58 | 221,723 |
2018-09-20 | $50.54 | $51.07 | $50.11 | $50.97 | $50.97 | 180,331 |
2018-09-19 | $50.18 | $50.30 | $49.89 | $50.28 | $50.28 | 116,626 |
2018-09-18 | $51.37 | $51.39 | $49.93 | $50.02 | $50.02 | 161,663 |
2018-09-17 | $51.37 | $51.60 | $50.72 | $51.33 | $51.33 | 165,747 |
2018-09-14 | $51.20 | $51.59 | $50.87 | $51.54 | $51.54 | 50,721 |
2018-09-13 | $50.73 | $51.48 | $50.49 | $51.23 | $51.23 | 110,217 |
2018-09-12 | $49.18 | $50.83 | $48.83 | $50.53 | $50.53 | 121,900 |
2018-09-11 | $49.89 | $50.28 | $48.96 | $49.65 | $49.65 | 100,480 |
2018-09-10 | $50.28 | $50.43 | $49.54 | $50.12 | $50.12 | 107,699 |
2018-09-07 | $50.84 | $50.86 | $50.35 | $50.41 | $50.41 | 50,106 |
2018-09-06 | $50.83 | $50.97 | $50.55 | $50.72 | $50.72 | 74,424 |
2018-09-05 | $50.90 | $51.05 | $50.32 | $50.78 | $50.78 | 73,886 |
2018-09-04 | $52.22 | $52.22 | $51.02 | $51.04 | $51.04 | 134,793 |
2018-08-31 | $51.27 | $52.40 | $50.91 | $51.83 | $51.83 | 245,403 |
2018-08-30 | $50.87 | $51.41 | $50.42 | $51.24 | $51.24 | 146,039 |
2018-08-29 | $50.37 | $51.47 | $50.15 | $51.01 | $51.01 | 182,580 |
2018-08-28 | $50.76 | $51.05 | $50.16 | $50.37 | $50.37 | 57,459 |
2018-08-27 | $51.22 | $51.22 | $50.73 | $50.95 | $50.95 | 67,753 |
2018-08-24 | $51.27 | $51.47 | $50.49 | $50.96 | $50.96 | 86,203 |
2018-08-23 | $51.04 | $51.54 | $51.00 | $51.16 | $51.16 | 128,404 |
2018-08-22 | $51.43 | $51.54 | $51.10 | $51.15 | $51.15 | 56,977 |
2018-08-21 | $51.82 | $51.92 | $51.20 | $51.32 | $51.32 | 85,911 |
2018-08-20 | $51.82 | $52.17 | $51.64 | $51.79 | $51.79 | 44,299 |
2018-08-17 | $51.47 | $51.79 | $51.14 | $51.77 | $51.77 | 53,341 |
2018-08-16 | $51.70 | $51.86 | $51.40 | $51.45 | $51.45 | 64,990 |
2018-08-15 | $51.79 | $51.84 | $51.20 | $51.40 | $51.40 | 102,615 |
2018-08-14 | $50.65 | $52.14 | $50.58 | $51.79 | $51.79 | 187,296 |
2018-08-13 | $50.73 | $51.30 | $50.56 | $50.66 | $50.66 | 139,860 |
2018-08-10 | $50.54 | $50.99 | $50.26 | $50.65 | $50.65 | 79,899 |
2018-08-09 | $50.80 | $51.12 | $50.60 | $50.65 | $50.65 | 102,728 |
2018-08-08 | $51.27 | $51.55 | $50.65 | $50.74 | $50.74 | 147,278 |
2018-08-07 | $50.98 | $51.55 | $50.68 | $51.36 | $51.36 | 163,067 |
2018-08-06 | $50.69 | $51.09 | $50.59 | $51.00 | $51.00 | 119,500 |
2018-08-03 | $51.05 | $51.05 | $50.17 | $50.78 | $50.78 | 167,262 |
2018-08-02 | $49.59 | $50.84 | $49.59 | $50.81 | $50.81 | 166,115 |
2018-08-01 | $48.92 | $50.07 | $48.40 | $49.89 | $49.89 | 221,460 |
2018-07-31 | $48.69 | $49.03 | $48.31 | $48.66 | $48.66 | 182,596 |
2018-07-30 | $48.93 | $49.07 | $47.78 | $48.64 | $48.64 | 265,181 |
2018-07-27 | $49.83 | $49.85 | $48.95 | $49.04 | $49.04 | 163,535 |
2018-07-26 | $49.59 | $50.06 | $49.47 | $49.81 | $49.81 | 230,027 |
2018-07-25 | $49.67 | $50.15 | $49.47 | $49.87 | $49.87 | 168,706 |
2018-07-24 | $50.76 | $51.01 | $49.15 | $49.64 | $49.64 | 251,041 |
2018-07-23 | $50.61 | $51.12 | $50.47 | $50.63 | $50.63 | 180,051 |
2018-07-20 | $51.54 | $52.18 | $50.67 | $50.75 | $50.75 | 283,160 |
2018-07-19 | $50.00 | $52.66 | $48.41 | $51.04 | $51.04 | 740,398 |
2018-07-18 | $52.70 | $52.95 | $52.35 | $52.82 | $52.82 | 294,675 |
2018-07-17 | $52.81 | $52.96 | $52.57 | $52.67 | $52.67 | 186,745 |
2018-07-16 | $53.32 | $53.57 | $52.65 | $52.81 | $52.81 | 142,035 |
2018-07-13 | $54.25 | $54.35 | $53.26 | $53.32 | $53.32 | 113,685 |
2018-07-12 | $53.96 | $54.38 | $53.85 | $54.09 | $54.09 | 113,001 |
2018-07-11 | $52.97 | $53.86 | $52.97 | $53.77 | $53.77 | 197,732 |
2018-07-10 | $52.62 | $53.33 | $52.55 | $53.12 | $53.12 | 358,770 |
2018-07-09 | $52.19 | $52.50 | $51.99 | $52.26 | $52.26 | 173,732 |
2018-07-06 | $52.64 | $52.79 | $52.10 | $52.49 | $52.49 | 160,578 |
2018-07-05 | $52.66 | $52.94 | $52.37 | $52.57 | $52.57 | 146,717 |
2018-07-03 | $52.70 | $52.70 | $52.11 | $52.50 | $52.50 | 164,470 |
2018-07-02 | $51.86 | $52.59 | $51.86 | $52.47 | $52.47 | 138,963 |
2018-06-29 | $52.17 | $52.59 | $52.01 | $52.18 | $52.18 | 241,185 |
2018-06-28 | $50.98 | $52.21 | $50.73 | $52.01 | $52.01 | 194,227 |
2018-06-27 | $51.80 | $51.96 | $50.90 | $50.94 | $50.94 | 161,084 |
2018-06-26 | $51.23 | $52.08 | $51.08 | $51.84 | $51.84 | 269,894 |
2018-06-25 | $52.48 | $52.55 | $51.26 | $51.29 | $51.29 | 209,692 |
2018-06-22 | $52.37 | $53.13 | $52.22 | $52.73 | $52.73 | 177,047 |
2018-06-21 | $53.02 | $53.02 | $52.16 | $52.47 | $52.47 | 115,373 |
2018-06-20 | $53.10 | $53.76 | $52.72 | $52.91 | $52.91 | 232,685 |
2018-06-19 | $52.48 | $53.33 | $52.13 | $53.21 | $53.21 | 197,786 |
2018-06-18 | $52.53 | $53.12 | $52.32 | $52.92 | $52.92 | 137,715 |
2018-06-15 | $52.61 | $52.90 | $52.16 | $52.80 | $52.80 | 176,837 |
2018-06-14 | $53.15 | $53.15 | $52.44 | $52.47 | $52.47 | 196,315 |
2018-06-13 | $52.85 | $53.24 | $52.56 | $53.13 | $53.13 | 207,659 |
2018-06-12 | $52.66 | $53.18 | $52.27 | $52.94 | $52.94 | 265,847 |
2018-06-11 | $53.15 | $53.17 | $52.53 | $52.55 | $52.55 | 321,826 |
2018-06-08 | $52.10 | $53.10 | $51.95 | $53.00 | $53.00 | 289,941 |
2018-06-07 | $52.82 | $52.98 | $52.36 | $52.36 | $52.36 | 297,195 |
2018-06-06 | $53.41 | $53.88 | $52.81 | $52.91 | $52.91 | 395,642 |
2018-06-05 | $52.71 | $53.23 | $52.37 | $53.19 | $53.19 | 257,853 |
2018-06-04 | $51.40 | $52.66 | $51.31 | $52.53 | $52.53 | 501,534 |
2018-06-01 | $51.06 | $51.68 | $50.62 | $51.28 | $51.28 | 341,497 |
2018-05-31 | $51.20 | $51.37 | $51.04 | $51.14 | $51.14 | 197,044 |
2018-05-30 | $50.37 | $51.62 | $50.37 | $51.24 | $51.24 | 384,756 |
2018-05-29 | $50.01 | $50.50 | $49.43 | $50.30 | $50.30 | 301,472 |
2018-05-25 | $50.76 | $50.99 | $50.14 | $50.25 | $50.25 | 112,177 |
2018-05-24 | $49.71 | $51.19 | $49.71 | $50.69 | $50.69 | 539,506 |
2018-05-23 | $48.64 | $49.70 | $48.64 | $49.54 | $49.54 | 222,342 |
2018-05-22 | $48.33 | $49.15 | $48.18 | $48.87 | $48.87 | 155,319 |
2018-05-21 | $48.66 | $49.00 | $48.14 | $48.47 | $48.47 | 151,793 |
2018-05-18 | $48.44 | $48.83 | $48.16 | $48.55 | $48.55 | 136,360 |
2018-05-17 | $48.39 | $48.68 | $48.12 | $48.35 | $48.35 | 87,716 |
2018-05-16 | $48.64 | $49.10 | $48.43 | $48.56 | $48.56 | 199,027 |
2018-05-15 | $48.71 | $48.83 | $48.07 | $48.79 | $48.79 | 203,943 |
2018-05-14 | $49.07 | $49.27 | $48.68 | $48.73 | $48.73 | 133,124 |
2018-05-11 | $49.39 | $49.48 | $49.06 | $49.17 | $49.17 | 239,425 |
2018-05-10 | $49.19 | $49.28 | $48.80 | $49.16 | $49.16 | 236,824 |
2018-05-09 | $49.00 | $49.46 | $48.83 | $49.10 | $49.10 | 237,656 |
2018-05-08 | $48.60 | $49.09 | $48.33 | $48.93 | $48.93 | 247,184 |
2018-05-07 | $48.27 | $48.75 | $48.14 | $48.60 | $48.60 | 218,612 |
2018-05-04 | $48.00 | $48.50 | $47.73 | $48.08 | $48.08 | 263,532 |
2018-05-03 | $48.00 | $48.30 | $47.79 | $48.15 | $48.15 | 336,093 |
2018-05-02 | $47.95 | $48.71 | $47.95 | $48.37 | $48.37 | 299,749 |
2018-05-01 | $48.74 | $49.27 | $47.92 | $48.22 | $48.22 | 208,084 |
2018-04-30 | $49.45 | $49.73 | $48.82 | $48.93 | $48.93 | 356,403 |
2018-04-27 | $49.58 | $49.71 | $48.89 | $48.98 | $48.98 | 390,531 |
2018-04-26 | $48.11 | $49.85 | $47.90 | $49.14 | $49.14 | 412,060 |
2018-04-25 | $47.16 | $47.39 | $46.67 | $46.94 | $46.94 | 273,931 |
2018-04-24 | $47.43 | $48.05 | $47.08 | $47.43 | $47.43 | 177,946 |
2018-04-23 | $47.62 | $47.87 | $47.18 | $47.28 | $47.28 | 190,543 |
2018-04-20 | $47.18 | $47.75 | $47.15 | $47.48 | $47.48 | 178,054 |
2018-04-19 | $46.91 | $47.49 | $46.70 | $47.31 | $47.31 | 156,003 |
2018-04-18 | $46.55 | $47.41 | $46.01 | $47.16 | $47.16 | 152,854 |
2018-04-17 | $46.10 | $46.51 | $45.61 | $46.27 | $46.27 | 228,201 |
2018-04-16 | $45.60 | $46.37 | $45.46 | $45.83 | $45.83 | 168,577 |
2018-04-13 | $46.06 | $46.49 | $45.35 | $45.66 | $45.66 | 78,960 |
2018-04-12 | $45.65 | $46.28 | $45.47 | $45.83 | $45.83 | 109,235 |
2018-04-11 | $45.92 | $46.50 | $45.44 | $45.50 | $45.50 | 160,835 |
2018-04-10 | $46.70 | $46.81 | $45.79 | $46.05 | $46.05 | 189,345 |
2018-04-09 | $45.68 | $46.64 | $45.47 | $46.28 | $46.28 | 186,536 |
2018-04-06 | $46.19 | $46.46 | $45.60 | $45.76 | $45.76 | 232,860 |
2018-04-05 | $45.30 | $46.62 | $45.30 | $46.40 | $46.40 | 196,955 |
2018-04-04 | $44.65 | $45.10 | $44.37 | $45.06 | $45.06 | 122,154 |
2018-04-03 | $44.54 | $45.27 | $44.40 | $44.93 | $44.93 | 208,630 |
2018-04-02 | $45.38 | $46.10 | $44.43 | $44.73 | $44.73 | 258,990 |
2018-03-29 | $45.31 | $45.72 | $44.66 | $45.33 | $45.33 | 286,775 |
2018-03-28 | $45.14 | $45.49 | $44.74 | $45.05 | $45.05 | 159,503 |
2018-03-27 | $46.61 | $46.61 | $44.93 | $45.11 | $45.11 | 260,702 |
2018-03-26 | $46.34 | $46.83 | $45.65 | $46.61 | $46.61 | 176,095 |
2018-03-23 | $47.19 | $48.26 | $45.78 | $45.99 | $45.99 | 349,167 |
2018-03-22 | $47.65 | $48.00 | $47.03 | $47.10 | $47.10 | 214,903 |
2018-03-21 | $47.23 | $48.25 | $47.11 | $48.13 | $48.13 | 328,139 |
2018-03-20 | $46.45 | $47.35 | $46.45 | $47.02 | $47.02 | 186,213 |
2018-03-19 | $46.53 | $46.73 | $45.57 | $46.43 | $46.43 | 124,500 |
2018-03-16 | $46.01 | $46.56 | $45.82 | $46.55 | $46.55 | 198,815 |
2018-03-15 | $46.24 | $46.69 | $45.85 | $45.92 | $45.92 | 114,982 |
2018-03-14 | $45.82 | $46.53 | $45.60 | $46.25 | $46.25 | 212,607 |
2018-03-13 | $45.81 | $46.13 | $45.63 | $45.86 | $45.86 | 173,975 |
2018-03-12 | $45.61 | $46.12 | $45.17 | $45.79 | $45.79 | 132,711 |
2018-03-09 | $46.11 | $46.11 | $45.08 | $45.49 | $45.49 | 176,248 |
2018-03-08 | $45.39 | $45.99 | $45.25 | $45.84 | $45.84 | 145,892 |
2018-03-07 | $44.98 | $46.21 | $44.98 | $45.69 | $45.69 | 234,100 |
2018-03-06 | $45.03 | $45.16 | $44.22 | $45.06 | $45.06 | 114,478 |
2018-03-05 | $44.95 | $45.10 | $44.41 | $44.84 | $44.84 | 165,095 |
2018-03-02 | $44.44 | $45.17 | $44.31 | $44.99 | $44.99 | 116,414 |
2018-03-01 | $44.92 | $45.55 | $44.35 | $44.61 | $44.61 | 118,979 |
2018-02-28 | $45.49 | $45.74 | $44.52 | $45.00 | $45.00 | 175,053 |
2018-02-27 | $45.50 | $45.72 | $44.95 | $45.27 | $45.27 | 137,240 |
2018-02-26 | $46.00 | $46.00 | $45.15 | $45.44 | $45.44 | 204,464 |
2018-02-23 | $45.37 | $46.07 | $45.37 | $45.86 | $45.86 | 329,408 |
2018-02-22 | $44.03 | $45.37 | $43.75 | $45.17 | $45.17 | 543,865 |
2018-02-21 | $43.05 | $43.87 | $43.03 | $43.55 | $43.55 | 255,481 |
2018-02-20 | $42.65 | $43.57 | $42.65 | $43.04 | $43.04 | 145,714 |
2018-02-16 | $42.54 | $43.10 | $41.99 | $42.79 | $42.79 | 74,834 |
2018-02-15 | $42.64 | $43.29 | $42.08 | $42.65 | $42.65 | 81,964 |
2018-02-14 | $41.64 | $42.45 | $41.46 | $42.27 | $42.27 | 114,736 |
2018-02-13 | $41.90 | $42.40 | $41.50 | $41.84 | $41.84 | 82,220 |
2018-02-12 | $42.02 | $42.42 | $41.22 | $41.82 | $41.82 | 153,977 |
2018-02-09 | $41.64 | $42.11 | $40.94 | $41.79 | $41.79 | 187,556 |
2018-02-08 | $41.63 | $41.99 | $41.01 | $41.53 | $41.53 | 308,695 |
2018-02-07 | $41.63 | $42.20 | $41.32 | $41.35 | $41.35 | 197,465 |
2018-02-06 | $41.57 | $43.05 | $40.81 | $41.88 | $41.88 | 261,818 |
2018-02-05 | $42.86 | $43.66 | $41.83 | $42.01 | $42.01 | 185,936 |
2018-02-02 | $44.30 | $44.30 | $43.28 | $43.28 | $43.28 | 186,768 |
2018-02-01 | $44.43 | $44.48 | $43.65 | $44.27 | $44.27 | 206,623 |
2018-01-31 | $44.65 | $45.17 | $44.28 | $44.46 | $44.46 | 133,744 |
2018-01-30 | $44.23 | $44.82 | $44.02 | $44.53 | $44.53 | 192,647 |
2018-01-29 | $44.30 | $44.58 | $44.12 | $44.28 | $44.28 | 116,697 |
2018-01-26 | $44.78 | $44.78 | $44.38 | $44.51 | $44.51 | 109,363 |
2018-01-25 | $44.59 | $44.87 | $44.12 | $44.65 | $44.65 | 199,733 |
2018-01-24 | $44.84 | $44.91 | $44.33 | $44.56 | $44.56 | 259,370 |
2018-01-23 | $44.80 | $45.41 | $44.61 | $44.85 | $44.85 | 266,694 |
2018-01-22 | $44.16 | $44.82 | $43.95 | $44.62 | $44.62 | 464,923 |
2018-01-19 | $44.78 | $45.13 | $43.86 | $44.08 | $44.08 | 313,415 |
2018-01-18 | $44.21 | $46.00 | $43.26 | $45.28 | $45.28 | 647,970 |
2018-01-17 | $41.77 | $43.18 | $41.44 | $42.97 | $42.97 | 387,597 |
2018-01-16 | $41.11 | $41.93 | $41.11 | $41.45 | $41.45 | 191,875 |
2018-01-12 | $41.20 | $41.58 | $40.59 | $41.10 | $41.10 | 153,802 |
2018-01-11 | $40.68 | $41.62 | $40.49 | $41.13 | $41.13 | 118,259 |
2018-01-10 | $40.54 | $41.04 | $39.80 | $40.43 | $40.43 | 142,807 |
2018-01-09 | $40.70 | $41.70 | $40.64 | $41.10 | $41.10 | 374,348 |
2018-01-08 | $39.85 | $40.95 | $39.56 | $40.69 | $40.69 | 195,403 |
2018-01-05 | $39.25 | $40.29 | $39.14 | $39.69 | $39.69 | 656,955 |
2018-01-04 | $39.53 | $39.58 | $38.68 | $39.14 | $39.14 | 640,553 |
2018-01-03 | $40.03 | $40.07 | $39.05 | $39.40 | $39.40 | 313,987 |
2018-01-02 | $40.26 | $40.47 | $39.84 | $39.87 | $39.87 | 129,259 |
2017-12-29 | $40.24 | $40.96 | $40.01 | $40.13 | $40.13 | 52,748 |
2017-12-28 | $40.39 | $40.46 | $39.81 | $40.24 | $40.24 | 139,415 |
2017-12-27 | $40.38 | $40.90 | $40.21 | $40.40 | $40.40 | 75,800 |
2017-12-26 | $40.35 | $40.65 | $40.15 | $40.47 | $40.47 | 50,533 |
2017-12-22 | $40.86 | $41.15 | $40.26 | $40.56 | $40.56 | 136,288 |
2017-12-21 | $40.97 | $41.08 | $40.46 | $40.79 | $40.79 | 91,549 |
2017-12-20 | $40.61 | $41.33 | $40.40 | $40.94 | $40.94 | 242,642 |
2017-12-19 | $41.00 | $41.07 | $40.84 | $40.91 | $40.91 | 203,670 |
2017-12-18 | $40.97 | $41.13 | $40.68 | $40.89 | $40.89 | 158,974 |
2017-12-15 | $40.18 | $40.95 | $39.80 | $40.76 | $40.76 | 469,195 |
2017-12-14 | $40.45 | $40.77 | $40.12 | $40.16 | $40.16 | 129,427 |
2017-12-13 | $40.86 | $41.25 | $40.41 | $40.48 | $40.48 | 116,060 |
2017-12-12 | $40.58 | $40.90 | $40.48 | $40.87 | $40.87 | 222,698 |
2017-12-11 | $40.84 | $40.86 | $40.56 | $40.65 | $40.65 | 146,495 |
2017-12-08 | $41.08 | $41.35 | $40.49 | $40.63 | $40.63 | 195,247 |
2017-12-07 | $40.68 | $41.10 | $39.99 | $40.90 | $40.90 | 401,795 |
2017-12-06 | $40.66 | $41.46 | $40.29 | $40.77 | $40.77 | 160,203 |
2017-12-05 | $40.80 | $41.17 | $40.60 | $40.70 | $40.70 | 58,779 |
2017-12-04 | $41.35 | $41.48 | $40.52 | $40.79 | $40.79 | 193,286 |
2017-12-01 | $41.28 | $41.41 | $40.46 | $41.15 | $41.15 | 130,741 |
2017-11-30 | $41.49 | $41.88 | $41.01 | $41.13 | $41.13 | 110,808 |
2017-11-29 | $41.61 | $42.36 | $41.27 | $41.42 | $41.42 | 215,995 |
2017-11-28 | $41.25 | $41.51 | $40.78 | $41.46 | $41.46 | 89,705 |
2017-11-27 | $41.47 | $41.73 | $40.83 | $41.10 | $41.10 | 107,469 |
2017-11-24 | $41.55 | $41.66 | $41.35 | $41.56 | $41.56 | 73,022 |
2017-11-22 | $40.65 | $41.48 | $40.65 | $41.11 | $41.11 | 177,846 |
2017-11-21 | $40.44 | $40.71 | $40.18 | $40.65 | $40.65 | 175,492 |
2017-11-20 | $40.48 | $41.01 | $40.20 | $40.43 | $40.43 | 157,276 |
2017-11-17 | $39.95 | $40.89 | $39.91 | $40.39 | $40.39 | 172,849 |
2017-11-16 | $39.80 | $40.50 | $39.67 | $40.00 | $40.00 | 161,647 |
2017-11-15 | $39.98 | $40.12 | $39.56 | $39.56 | $39.56 | 106,752 |
2017-11-14 | $39.73 | $40.38 | $39.45 | $40.14 | $40.14 | 125,490 |
2017-11-13 | $39.70 | $39.97 | $39.57 | $39.78 | $39.78 | 115,004 |
2017-11-10 | $39.62 | $40.27 | $39.55 | $39.94 | $39.94 | 123,483 |
2017-11-09 | $39.30 | $40.01 | $39.05 | $39.76 | $39.76 | 170,485 |
2017-11-08 | $39.00 | $39.76 | $39.00 | $39.63 | $39.63 | 130,406 |
2017-11-07 | $39.69 | $39.74 | $38.94 | $39.09 | $39.09 | 118,091 |
2017-11-06 | $39.40 | $41.82 | $39.39 | $39.73 | $39.73 | 677,804 |
2017-11-03 | $39.00 | $39.74 | $38.51 | $39.34 | $39.34 | 315,168 |
2017-11-02 | $38.67 | $39.21 | $38.52 | $39.15 | $39.15 | 149,548 |
2017-11-01 | $37.80 | $38.73 | $37.80 | $38.60 | $38.60 | 225,610 |
2017-10-31 | $37.68 | $38.59 | $37.68 | $37.92 | $37.92 | 161,064 |
2017-10-30 | $38.30 | $38.30 | $37.14 | $37.58 | $37.58 | 263,684 |
2017-10-27 | $37.08 | $38.05 | $36.00 | $37.99 | $37.99 | 261,053 |
2017-10-26 | $36.87 | $36.97 | $35.94 | $36.57 | $36.57 | 213,004 |
2017-10-25 | $37.13 | $37.15 | $36.77 | $36.84 | $36.84 | 87,443 |
2017-10-24 | $37.43 | $37.66 | $36.92 | $37.16 | $37.16 | 80,218 |
2017-10-23 | $37.93 | $37.98 | $37.47 | $37.48 | $37.48 | 89,586 |
2017-10-20 | $37.81 | $38.24 | $37.68 | $37.79 | $37.79 | 65,803 |
2017-10-19 | $37.28 | $37.73 | $37.05 | $37.55 | $37.55 | 156,358 |
2017-10-18 | $37.13 | $37.82 | $37.13 | $37.38 | $37.38 | 69,417 |
2017-10-17 | $37.40 | $37.62 | $37.21 | $37.45 | $37.45 | 179,432 |
2017-10-16 | $37.78 | $38.12 | $37.35 | $37.45 | $37.45 | 153,779 |
2017-10-13 | $37.58 | $37.73 | $37.29 | $37.59 | $37.59 | 205,031 |
2017-10-12 | $37.40 | $37.67 | $37.24 | $37.39 | $37.39 | 93,520 |
2017-10-11 | $37.41 | $37.76 | $37.21 | $37.52 | $37.52 | 73,249 |
2017-10-10 | $37.52 | $37.52 | $37.04 | $37.19 | $37.19 | 267,840 |
2017-10-09 | $37.49 | $37.52 | $37.05 | $37.43 | $37.43 | 168,000 |
2017-10-06 | $36.87 | $37.08 | $36.46 | $37.05 | $37.05 | 116,405 |
2017-10-05 | $36.77 | $36.87 | $36.28 | $36.83 | $36.83 | 103,892 |
2017-10-04 | $36.82 | $36.85 | $36.26 | $36.66 | $36.66 | 274,364 |
2017-10-03 | $36.78 | $36.81 | $36.33 | $36.79 | $36.79 | 350,451 |
2017-10-02 | $36.55 | $37.10 | $36.45 | $36.75 | $36.75 | 79,601 |
2017-09-29 | $36.20 | $36.84 | $36.20 | $36.50 | $36.50 | 153,358 |
2017-09-28 | $36.17 | $36.55 | $36.02 | $36.30 | $36.30 | 380,590 |
2017-09-27 | $36.47 | $36.58 | $36.05 | $36.19 | $36.19 | 348,454 |
2017-09-26 | $36.67 | $36.73 | $36.13 | $36.36 | $36.36 | 192,534 |
2017-09-25 | $37.21 | $37.30 | $36.31 | $36.49 | $36.49 | 224,229 |
2017-09-22 | $36.57 | $37.42 | $36.57 | $37.27 | $37.27 | 147,449 |
2017-09-21 | $36.73 | $36.73 | $36.23 | $36.60 | $36.60 | 195,299 |
2017-09-20 | $36.00 | $36.45 | $35.89 | $36.34 | $36.34 | 276,699 |
2017-09-19 | $35.91 | $36.31 | $35.71 | $35.99 | $35.99 | 127,123 |
2017-09-18 | $35.96 | $36.08 | $35.64 | $35.85 | $35.85 | 262,515 |
2017-09-15 | $35.96 | $36.01 | $35.50 | $35.91 | $35.91 | 153,938 |
2017-09-14 | $36.37 | $36.46 | $35.91 | $36.03 | $36.03 | 141,658 |
2017-09-13 | $36.41 | $36.47 | $36.06 | $36.40 | $36.40 | 150,091 |
2017-09-12 | $35.62 | $36.47 | $35.54 | $36.41 | $36.41 | 257,071 |
2017-09-11 | $35.28 | $35.79 | $35.15 | $35.59 | $35.59 | 223,059 |
2017-09-08 | $35.58 | $35.61 | $34.94 | $35.13 | $35.13 | 144,399 |
2017-09-07 | $35.49 | $36.10 | $35.40 | $35.62 | $35.62 | 179,879 |
2017-09-06 | $35.50 | $35.97 | $35.06 | $35.51 | $35.51 | 320,846 |
2017-09-05 | $35.42 | $35.71 | $35.23 | $35.52 | $35.52 | 222,301 |
2017-09-01 | $35.00 | $35.74 | $35.00 | $35.48 | $35.48 | 295,303 |
2017-08-31 | $35.02 | $35.15 | $34.84 | $35.00 | $35.00 | 250,954 |
2017-08-30 | $34.97 | $35.15 | $34.80 | $35.00 | $35.00 | 248,099 |
2017-08-29 | $34.87 | $35.07 | $34.70 | $34.98 | $34.98 | 197,948 |
2017-08-28 | $35.01 | $35.43 | $34.73 | $35.01 | $35.01 | 99,688 |
2017-08-25 | $35.06 | $35.50 | $34.92 | $34.99 | $34.99 | 265,808 |
2017-08-24 | $35.08 | $35.47 | $34.82 | $35.01 | $35.01 | 166,511 |
2017-08-23 | $35.10 | $35.42 | $34.82 | $35.03 | $35.03 | 316,739 |
2017-08-22 | $35.14 | $35.34 | $34.82 | $35.22 | $35.22 | 158,384 |
2017-08-21 | $35.19 | $35.32 | $34.65 | $35.13 | $35.13 | 174,742 |
2017-08-18 | $35.22 | $35.49 | $35.03 | $35.22 | $35.22 | 138,361 |
2017-08-17 | $34.94 | $35.80 | $34.88 | $35.25 | $35.25 | 176,121 |
2017-08-16 | $35.13 | $35.41 | $34.87 | $35.05 | $35.05 | 140,912 |
2017-08-15 | $35.03 | $35.47 | $34.70 | $35.11 | $35.11 | 75,558 |
2017-08-14 | $35.00 | $35.19 | $34.93 | $35.02 | $35.02 | 84,353 |
2017-08-11 | $34.51 | $35.30 | $33.72 | $34.87 | $34.87 | 95,692 |
2017-08-10 | $35.06 | $35.33 | $34.65 | $34.70 | $34.70 | 129,947 |
2017-08-09 | $35.42 | $35.86 | $35.11 | $35.15 | $35.15 | 219,827 |
2017-08-08 | $35.40 | $35.68 | $35.30 | $35.39 | $35.39 | 203,555 |
2017-08-07 | $35.57 | $35.83 | $35.25 | $35.29 | $35.29 | 185,174 |
2017-08-04 | $35.00 | $36.07 | $34.72 | $35.62 | $35.62 | 611,448 |
2017-08-03 | $34.59 | $34.98 | $34.31 | $34.64 | $34.64 | 194,161 |
2017-08-02 | $34.87 | $34.98 | $34.31 | $34.58 | $34.58 | 399,629 |
2017-08-01 | $34.74 | $35.10 | $34.44 | $34.88 | $34.88 | 382,111 |
2017-07-31 | $34.81 | $35.00 | $34.27 | $34.55 | $34.55 | 488,085 |
2017-07-28 | $34.47 | $35.02 | $33.88 | $34.81 | $34.81 | 174,583 |
2017-07-27 | $34.94 | $35.28 | $34.49 | $34.63 | $34.63 | 143,411 |
2017-07-26 | $34.69 | $35.14 | $34.31 | $34.85 | $34.85 | 140,485 |
2017-07-25 | $34.40 | $34.84 | $33.94 | $34.67 | $34.67 | 134,763 |
2017-07-24 | $33.94 | $34.51 | $33.87 | $34.33 | $34.33 | 141,468 |
2017-07-21 | $34.25 | $34.49 | $33.81 | $34.11 | $34.11 | 295,473 |
2017-07-20 | $34.73 | $34.79 | $33.68 | $34.06 | $34.06 | 283,411 |
2017-07-19 | $34.27 | $34.60 | $34.04 | $34.51 | $34.51 | 281,078 |
2017-07-18 | $34.62 | $34.74 | $34.01 | $34.20 | $34.20 | 296,989 |
2017-07-17 | $34.72 | $35.37 | $34.48 | $34.60 | $34.60 | 145,909 |
2017-07-14 | $34.48 | $35.17 | $34.43 | $34.72 | $34.72 | 192,425 |
2017-07-13 | $34.50 | $34.59 | $34.24 | $34.49 | $34.49 | 239,406 |
2017-07-12 | $34.52 | $34.93 | $34.19 | $34.44 | $34.44 | 199,886 |
2017-07-11 | $34.05 | $34.38 | $33.91 | $34.34 | $34.34 | 148,611 |
2017-07-10 | $34.08 | $34.24 | $33.84 | $34.06 | $34.06 | 128,337 |
2017-07-07 | $33.90 | $34.39 | $33.63 | $34.04 | $34.04 | 195,097 |
2017-07-06 | $33.99 | $34.11 | $33.28 | $33.89 | $33.89 | 203,743 |
2017-07-05 | $34.15 | $34.51 | $33.87 | $34.21 | $34.21 | 129,367 |
2017-07-03 | $34.44 | $34.44 | $33.88 | $34.14 | $34.14 | 65,422 |
2017-06-30 | $34.05 | $34.67 | $33.86 | $34.36 | $34.36 | 229,382 |
2017-06-29 | $33.66 | $34.08 | $33.26 | $34.05 | $34.05 | 207,278 |
2017-06-28 | $33.40 | $33.84 | $33.18 | $33.63 | $33.63 | 180,437 |
2017-06-27 | $33.37 | $33.80 | $32.79 | $33.34 | $33.34 | 136,791 |
2017-06-26 | $33.38 | $34.20 | $33.34 | $33.60 | $33.60 | 189,240 |
2017-06-23 | $33.51 | $33.59 | $32.64 | $33.41 | $33.41 | 143,262 |
2017-06-22 | $33.04 | $33.53 | $32.84 | $33.34 | $33.34 | 131,718 |
2017-06-21 | $32.52 | $33.06 | $32.52 | $33.00 | $33.00 | 109,362 |
2017-06-20 | $32.60 | $32.99 | $32.51 | $32.56 | $32.56 | 166,542 |
2017-06-19 | $32.67 | $33.02 | $32.39 | $32.76 | $32.76 | 128,099 |
2017-06-16 | $32.83 | $32.83 | $32.20 | $32.53 | $32.53 | 163,934 |
2017-06-15 | $32.74 | $32.99 | $32.27 | $32.90 | $32.90 | 156,963 |
2017-06-14 | $32.19 | $33.42 | $32.19 | $32.77 | $32.77 | 300,849 |
2017-06-13 | $31.78 | $32.04 | $31.47 | $31.66 | $31.66 | 141,121 |
2017-06-12 | $31.83 | $32.17 | $31.64 | $31.86 | $31.86 | 98,765 |
2017-06-09 | $31.68 | $32.24 | $31.55 | $31.81 | $31.81 | 235,880 |
2017-06-08 | $31.81 | $32.10 | $31.63 | $31.73 | $31.73 | 147,758 |
2017-06-07 | $32.11 | $32.30 | $31.82 | $31.89 | $31.89 | 195,800 |
2017-06-06 | $33.00 | $33.15 | $31.57 | $31.95 | $31.95 | 429,233 |
2017-06-05 | $33.45 | $33.71 | $33.06 | $33.08 | $33.08 | 121,644 |
2017-06-02 | $33.44 | $33.76 | $33.36 | $33.47 | $33.47 | 118,734 |
2017-06-01 | $33.28 | $33.43 | $33.16 | $33.39 | $33.39 | 178,058 |
2017-05-31 | $33.13 | $33.41 | $32.82 | $33.30 | $33.30 | 182,268 |
2017-05-30 | $33.50 | $33.50 | $33.10 | $33.29 | $33.29 | 126,259 |
2017-05-26 | $33.42 | $33.97 | $33.24 | $33.39 | $33.39 | 155,865 |
2017-05-25 | $33.63 | $33.91 | $33.39 | $33.50 | $33.50 | 131,721 |
2017-05-24 | $33.16 | $33.65 | $33.13 | $33.63 | $33.63 | 161,469 |
2017-05-23 | $33.65 | $33.80 | $32.98 | $33.03 | $33.03 | 215,974 |
2017-05-22 | $33.74 | $33.96 | $33.54 | $33.65 | $33.65 | 289,103 |
2017-05-19 | $33.21 | $33.84 | $32.83 | $33.69 | $33.69 | 307,022 |
2017-05-18 | $32.35 | $33.46 | $32.33 | $33.13 | $33.13 | 223,211 |
2017-05-17 | $33.06 | $33.14 | $32.60 | $32.60 | $32.60 | 247,232 |
2017-05-16 | $33.03 | $33.24 | $32.81 | $33.14 | $33.14 | 153,766 |
2017-05-15 | $32.58 | $33.37 | $32.09 | $32.96 | $32.96 | 321,174 |
2017-05-12 | $32.47 | $32.71 | $32.35 | $32.59 | $32.59 | 88,104 |
2017-05-11 | $32.33 | $32.87 | $32.24 | $32.57 | $32.57 | 161,895 |
2017-05-10 | $32.89 | $32.97 | $32.30 | $32.49 | $32.49 | 187,824 |
2017-05-09 | $32.34 | $33.15 | $32.32 | $32.85 | $32.85 | 404,736 |
2017-05-08 | $32.00 | $32.67 | $31.99 | $32.32 | $32.32 | 278,778 |
2017-05-05 | $31.23 | $32.18 | $31.23 | $32.16 | $32.16 | 252,144 |
2017-05-04 | $31.87 | $32.09 | $31.78 | $31.83 | $31.83 | 207,905 |
2017-05-03 | $31.61 | $32.15 | $31.20 | $31.86 | $31.86 | 277,904 |
2017-05-02 | $32.12 | $32.94 | $31.71 | $31.78 | $31.78 | 260,758 |
2017-05-01 | $31.89 | $32.11 | $31.36 | $32.02 | $32.02 | 162,769 |
2017-04-28 | $32.44 | $32.52 | $31.83 | $32.02 | $32.02 | 202,346 |
2017-04-27 | $31.15 | $32.99 | $31.15 | $32.39 | $32.39 | 292,145 |
2017-04-26 | $30.24 | $30.86 | $30.24 | $30.60 | $30.60 | 236,684 |
2017-04-25 | $29.96 | $30.32 | $29.86 | $30.27 | $30.27 | 144,982 |
2017-04-24 | $30.19 | $30.40 | $29.81 | $29.86 | $29.86 | 102,245 |
2017-04-21 | $30.17 | $30.30 | $29.93 | $29.93 | $29.93 | 122,397 |
2017-04-20 | $30.12 | $30.34 | $29.99 | $30.18 | $30.18 | 169,859 |
2017-04-19 | $29.69 | $30.04 | $29.69 | $30.00 | $30.00 | 209,663 |
2017-04-18 | $29.24 | $29.64 | $29.11 | $29.64 | $29.64 | 215,764 |
2017-04-17 | $29.09 | $29.38 | $28.92 | $29.32 | $29.32 | 153,936 |
2017-04-13 | $28.88 | $29.32 | $28.73 | $28.95 | $28.95 | 188,428 |
2017-04-12 | $28.96 | $29.18 | $28.90 | $28.93 | $28.93 | 156,673 |
2017-04-11 | $28.43 | $29.34 | $28.22 | $29.00 | $29.00 | 401,988 |
2017-04-10 | $27.93 | $28.44 | $27.69 | $28.39 | $28.39 | 264,279 |
2017-04-07 | $28.18 | $28.44 | $27.82 | $27.99 | $27.99 | 155,431 |
2017-04-06 | $28.28 | $28.54 | $28.09 | $28.28 | $28.28 | 126,181 |
2017-04-05 | $28.54 | $28.79 | $28.23 | $28.31 | $28.31 | 133,872 |
2017-04-04 | $28.31 | $28.65 | $27.92 | $28.45 | $28.45 | 204,164 |
2017-04-03 | $28.64 | $29.00 | $28.39 | $28.45 | $28.45 | 283,752 |
2017-03-31 | $28.72 | $28.80 | $28.55 | $28.61 | $28.61 | 209,231 |
2017-03-30 | $28.44 | $28.73 | $28.44 | $28.69 | $28.69 | 136,250 |
2017-03-29 | $28.70 | $28.78 | $28.45 | $28.48 | $28.48 | 134,548 |
2017-03-28 | $28.83 | $28.89 | $28.45 | $28.70 | $28.70 | 215,348 |
2017-03-27 | $28.62 | $29.01 | $28.12 | $28.77 | $28.77 | 283,836 |
2017-03-24 | $28.73 | $29.11 | $28.66 | $28.75 | $28.75 | 242,305 |
2017-03-23 | $28.51 | $28.85 | $28.35 | $28.61 | $28.61 | 355,690 |
2017-03-22 | $28.49 | $28.75 | $28.25 | $28.55 | $28.55 | 166,897 |
2017-03-21 | $28.73 | $28.79 | $28.31 | $28.47 | $28.47 | 242,052 |
2017-03-20 | $28.07 | $28.93 | $28.03 | $28.68 | $28.68 | 383,389 |
2017-03-17 | $27.99 | $28.22 | $27.99 | $28.04 | $28.04 | 109,696 |
2017-03-16 | $27.63 | $28.22 | $27.61 | $27.97 | $27.97 | 204,972 |
2017-03-15 | $27.80 | $27.90 | $27.43 | $27.62 | $27.62 | 254,752 |
2017-03-14 | $27.73 | $27.94 | $27.56 | $27.65 | $27.65 | 142,083 |
2017-03-13 | $28.50 | $28.50 | $27.63 | $27.80 | $27.80 | 80,905 |
2017-03-10 | $28.22 | $28.40 | $28.02 | $28.10 | $28.10 | 303,542 |
2017-03-09 | $28.07 | $28.48 | $28.05 | $28.06 | $28.06 | 215,930 |
2017-03-08 | $27.80 | $28.33 | $27.77 | $28.08 | $28.08 | 282,100 |
2017-03-07 | $27.87 | $28.31 | $27.71 | $27.80 | $27.80 | 183,615 |
2017-03-06 | $28.26 | $28.49 | $27.85 | $27.90 | $27.90 | 195,034 |
2017-03-03 | $28.33 | $28.64 | $28.33 | $28.41 | $28.41 | 107,452 |
2017-03-02 | $28.44 | $28.59 | $28.14 | $28.28 | $28.28 | 111,811 |
2017-03-01 | $28.43 | $28.72 | $28.32 | $28.36 | $28.36 | 240,887 |
2017-02-28 | $28.98 | $29.23 | $28.23 | $28.25 | $28.25 | 276,180 |
2017-02-27 | $29.24 | $29.42 | $28.80 | $28.94 | $28.94 | 203,593 |
2017-02-24 | $28.97 | $29.31 | $28.65 | $29.03 | $29.03 | 193,808 |
2017-02-23 | $28.56 | $29.14 | $28.56 | $28.97 | $28.97 | 297,231 |
2017-02-22 | $28.66 | $28.92 | $28.61 | $28.68 | $28.68 | 205,392 |
2017-02-21 | $28.67 | $28.90 | $28.50 | $28.81 | $28.81 | 180,112 |
2017-02-17 | $28.48 | $28.81 | $28.47 | $28.62 | $28.62 | 238,815 |
2017-02-16 | $28.35 | $28.66 | $28.35 | $28.41 | $28.41 | 385,623 |
2017-02-15 | $28.15 | $28.60 | $27.55 | $28.31 | $28.31 | 389,065 |
2017-02-14 | $28.58 | $28.73 | $28.06 | $28.32 | $28.32 | 591,094 |
2017-02-13 | $29.03 | $29.11 | $28.56 | $28.61 | $28.61 | 90,330 |
2017-02-10 | $29.19 | $29.19 | $28.78 | $28.90 | $28.90 | 99,669 |
2017-02-09 | $28.56 | $29.18 | $28.37 | $29.07 | $29.07 | 176,019 |
2017-02-08 | $28.48 | $28.83 | $28.34 | $28.56 | $28.56 | 74,660 |
2017-02-07 | $28.37 | $28.67 | $28.05 | $28.55 | $28.55 | 180,125 |
2017-02-06 | $28.50 | $28.53 | $28.25 | $28.29 | $28.29 | 96,640 |
2017-02-03 | $28.51 | $28.73 | $28.26 | $28.55 | $28.55 | 150,528 |
2017-02-02 | $28.52 | $28.81 | $27.97 | $28.39 | $28.39 | 176,349 |
2017-02-01 | $28.61 | $28.91 | $27.93 | $28.56 | $28.56 | 299,556 |
2017-01-31 | $28.50 | $29.04 | $27.94 | $28.44 | $28.44 | 188,622 |
2017-01-30 | $29.36 | $29.36 | $28.57 | $28.61 | $28.61 | 249,064 |
2017-01-27 | $29.42 | $29.80 | $29.26 | $29.37 | $29.37 | 83,218 |
2017-01-26 | $29.82 | $30.12 | $29.42 | $29.57 | $29.57 | 140,376 |
2017-01-25 | $29.33 | $29.95 | $28.63 | $29.89 | $29.89 | 152,523 |
2017-01-24 | $29.46 | $29.61 | $29.21 | $29.40 | $29.40 | 168,131 |
2017-01-23 | $29.45 | $29.68 | $29.01 | $29.34 | $29.34 | 290,125 |
2017-01-20 | $29.00 | $29.55 | $28.42 | $29.54 | $29.54 | 264,250 |
2017-01-19 | $28.36 | $29.54 | $27.93 | $28.75 | $28.75 | 476,804 |
2017-01-18 | $27.39 | $27.76 | $27.04 | $27.67 | $27.67 | 205,467 |
2017-01-17 | $27.31 | $27.40 | $26.99 | $27.26 | $27.26 | 99,191 |
2017-01-13 | $27.23 | $27.40 | $26.86 | $27.11 | $27.11 | 153,450 |
2017-01-12 | $27.32 | $27.43 | $27.03 | $27.04 | $27.04 | 117,463 |
2017-01-11 | $27.15 | $27.60 | $27.15 | $27.48 | $27.48 | 159,676 |
2017-01-10 | $28.00 | $28.00 | $27.19 | $27.25 | $27.25 | 116,932 |
2017-01-09 | $27.25 | $27.34 | $26.68 | $26.91 | $26.91 | 92,816 |
2017-01-06 | $27.59 | $27.59 | $27.21 | $27.25 | $27.25 | 129,900 |
2017-01-05 | $26.95 | $27.59 | $26.95 | $27.49 | $27.49 | 353,839 |
2017-01-04 | $26.93 | $27.21 | $26.93 | $27.03 | $27.03 | 228,506 |
2017-01-03 | $27.68 | $28.07 | $26.98 | $27.04 | $27.04 | 113,652 |
2016-12-30 | $27.31 | $27.72 | $27.09 | $27.55 | $27.55 | 121,455 |
2016-12-29 | $27.15 | $27.50 | $27.15 | $27.31 | $27.31 | 105,805 |
2016-12-28 | $27.44 | $27.61 | $27.11 | $27.11 | $27.11 | 90,644 |
2016-12-27 | $27.26 | $27.83 | $27.13 | $27.46 | $27.46 | 354,613 |
2016-12-23 | $26.81 | $27.12 | $26.81 | $27.10 | $27.10 | 99,427 |
2016-12-22 | $26.76 | $26.94 | $26.61 | $26.89 | $26.89 | 472,966 |
2016-12-21 | $26.49 | $26.88 | $26.42 | $26.76 | $26.76 | 282,344 |
2016-12-20 | $26.49 | $26.70 | $26.27 | $26.53 | $26.53 | 279,282 |
2016-12-19 | $27.47 | $27.47 | $26.29 | $26.44 | $26.44 | 345,402 |
2016-12-16 | $26.55 | $26.66 | $26.20 | $26.50 | $26.50 | 408,139 |
2016-12-15 | $26.51 | $26.96 | $26.41 | $26.55 | $26.55 | 119,796 |
2016-12-14 | $26.71 | $26.97 | $26.50 | $26.58 | $26.58 | 140,877 |
2016-12-13 | $26.65 | $26.95 | $26.40 | $26.73 | $26.73 | 199,086 |
2016-12-12 | $26.81 | $26.81 | $26.38 | $26.52 | $26.52 | 160,823 |
2016-12-09 | $26.44 | $27.03 | $26.40 | $26.73 | $26.73 | 256,726 |
2016-12-08 | $26.17 | $26.86 | $25.99 | $26.63 | $26.63 | 271,998 |
2016-12-07 | $25.92 | $26.42 | $25.92 | $26.25 | $26.25 | 124,544 |
2016-12-06 | $25.64 | $25.92 | $25.48 | $25.83 | $25.83 | 165,731 |
2016-12-05 | $25.44 | $25.80 | $25.44 | $25.62 | $25.62 | 215,498 |
2016-12-02 | $25.51 | $25.66 | $25.10 | $25.26 | $25.26 | 142,718 |
2016-12-01 | $25.23 | $25.86 | $24.92 | $25.58 | $25.58 | 227,030 |
2016-11-30 | $25.46 | $25.54 | $24.82 | $25.03 | $25.03 | 418,830 |
2016-11-29 | $25.70 | $26.17 | $25.49 | $25.50 | $25.50 | 207,277 |
2016-11-28 | $25.85 | $26.09 | $25.54 | $25.70 | $25.70 | 224,029 |
2016-11-25 | $25.93 | $26.23 | $25.82 | $26.02 | $26.02 | 45,469 |
2016-11-23 | $25.96 | $26.27 | $25.63 | $26.04 | $26.04 | 182,968 |
2016-11-22 | $25.62 | $26.08 | $25.30 | $26.06 | $26.06 | 533,626 |
2016-11-21 | $25.90 | $26.09 | $25.41 | $25.64 | $25.64 | 356,473 |
2016-11-18 | $25.78 | $25.93 | $25.63 | $25.89 | $25.89 | 71,398 |
2016-11-17 | $26.25 | $26.69 | $25.64 | $25.78 | $25.78 | 267,040 |
2016-11-16 | $26.30 | $26.54 | $26.05 | $26.25 | $26.25 | 183,213 |
2016-11-15 | $25.70 | $26.60 | $25.70 | $26.37 | $26.37 | 194,498 |
2016-11-14 | $26.07 | $26.07 | $25.41 | $25.79 | $25.79 | 255,421 |
2016-11-11 | $25.53 | $26.12 | $25.49 | $25.98 | $25.98 | 453,727 |
2016-11-10 | $25.94 | $26.06 | $25.52 | $25.70 | $25.70 | 242,808 |
2016-11-09 | $26.42 | $26.60 | $25.73 | $25.81 | $25.81 | 209,809 |
2016-11-08 | $26.16 | $26.83 | $25.83 | $26.67 | $26.67 | 291,654 |
2016-11-07 | $26.42 | $26.46 | $26.00 | $26.25 | $26.25 | 271,927 |
2016-11-04 | $26.82 | $26.84 | $26.12 | $26.14 | $26.14 | 185,234 |
2016-11-03 | $27.21 | $27.32 | $26.77 | $26.81 | $26.81 | 173,010 |
2016-11-02 | $27.48 | $27.58 | $27.24 | $27.25 | $27.25 | 182,569 |
2016-11-01 | $27.44 | $27.73 | $27.44 | $27.45 | $27.45 | 232,913 |
2016-10-31 | $28.15 | $28.15 | $27.34 | $27.50 | $27.50 | 244,358 |
2016-10-28 | $28.00 | $28.42 | $28.00 | $28.18 | $28.18 | 247,560 |
2016-10-27 | $28.16 | $28.20 | $27.50 | $28.00 | $28.00 | 364,810 |
2016-10-26 | $28.17 | $28.37 | $28.13 | $28.16 | $28.16 | 221,289 |
2016-10-25 | $28.39 | $28.50 | $28.06 | $28.20 | $28.20 | 290,468 |
2016-10-24 | $28.50 | $28.54 | $28.15 | $28.50 | $28.50 | 286,594 |
2016-10-21 | $28.24 | $28.70 | $28.17 | $28.50 | $28.50 | 772,748 |
2016-10-20 | $27.70 | $29.39 | $27.50 | $28.49 | $28.49 | 753,178 |
2016-10-19 | $27.80 | $28.09 | $27.64 | $27.69 | $27.69 | 310,907 |
2016-10-18 | $28.05 | $28.31 | $27.87 | $27.87 | $27.87 | 185,673 |
2016-10-17 | $27.56 | $27.93 | $27.54 | $27.75 | $27.75 | 132,240 |
2016-10-14 | $27.66 | $27.92 | $27.49 | $27.50 | $27.50 | 161,584 |
2016-10-13 | $27.78 | $27.79 | $27.53 | $27.54 | $27.54 | 168,987 |
2016-10-12 | $27.48 | $27.96 | $27.46 | $27.90 | $27.90 | 196,270 |
2016-10-11 | $27.53 | $28.47 | $27.51 | $27.59 | $27.59 | 250,169 |
2016-10-10 | $27.57 | $27.91 | $27.46 | $27.68 | $27.68 | 202,153 |
2016-10-07 | $28.40 | $28.40 | $27.30 | $27.52 | $27.52 | 486,551 |
2016-10-06 | $28.90 | $28.90 | $28.39 | $28.44 | $28.44 | 165,920 |
2016-10-05 | $29.08 | $29.11 | $28.93 | $28.93 | $28.93 | 74,091 |
2016-10-04 | $29.49 | $29.52 | $28.64 | $29.09 | $29.09 | 260,938 |
2016-10-03 | $29.84 | $30.01 | $29.42 | $29.52 | $29.52 | 143,586 |
2016-09-30 | $29.69 | $30.01 | $29.66 | $29.95 | $29.95 | 172,655 |
2016-09-29 | $29.59 | $30.19 | $29.46 | $29.69 | $29.69 | 168,338 |
2016-09-28 | $29.62 | $29.81 | $29.45 | $29.72 | $29.72 | 166,353 |
2016-09-27 | $29.25 | $30.00 | $29.12 | $29.49 | $29.49 | 184,824 |
2016-09-26 | $29.41 | $29.54 | $29.21 | $29.30 | $29.30 | 235,360 |
2016-09-23 | $29.72 | $29.80 | $29.22 | $29.45 | $29.45 | 176,527 |
2016-09-22 | $29.86 | $29.92 | $29.66 | $29.80 | $29.80 | 127,114 |
2016-09-21 | $30.06 | $30.11 | $29.50 | $29.55 | $29.55 | 145,246 |
2016-09-20 | $29.61 | $29.97 | $29.61 | $29.80 | $29.80 | 88,245 |
2016-09-19 | $29.74 | $29.96 | $29.47 | $29.50 | $29.50 | 131,141 |
2016-09-16 | $29.58 | $29.74 | $29.37 | $29.56 | $29.56 | 124,109 |
2016-09-15 | $29.96 | $30.25 | $29.80 | $29.83 | $29.83 | 104,782 |
2016-09-14 | $29.89 | $30.26 | $29.70 | $29.90 | $29.90 | 125,500 |
2016-09-13 | $30.39 | $30.42 | $30.00 | $30.00 | $30.00 | 134,757 |
2016-09-12 | $30.11 | $30.72 | $29.87 | $30.60 | $30.60 | 166,435 |
2016-09-09 | $30.59 | $30.64 | $30.23 | $30.32 | $30.32 | 152,434 |
2016-09-08 | $30.61 | $30.88 | $30.45 | $30.76 | $30.76 | 292,290 |
2016-09-07 | $29.53 | $30.75 | $29.19 | $30.61 | $30.61 | 337,910 |
2016-09-06 | $29.29 | $29.50 | $29.07 | $29.50 | $29.50 | 227,022 |
2016-09-02 | $29.36 | $29.50 | $29.18 | $29.23 | $29.23 | 261,326 |
2016-09-01 | $29.46 | $29.48 | $29.10 | $29.26 | $29.26 | 156,521 |
2016-08-31 | $29.22 | $29.59 | $28.93 | $29.33 | $29.33 | 176,375 |
2016-08-30 | $29.73 | $29.88 | $29.05 | $29.28 | $29.28 | 218,498 |
2016-08-29 | $29.70 | $29.91 | $29.65 | $29.75 | $29.75 | 61,011 |
2016-08-26 | $29.69 | $30.00 | $29.58 | $29.65 | $29.65 | 182,175 |
2016-08-25 | $29.53 | $29.84 | $29.40 | $29.61 | $29.61 | 101,142 |
2016-08-24 | $29.55 | $29.81 | $29.38 | $29.63 | $29.63 | 84,016 |
2016-08-23 | $29.00 | $29.69 | $28.97 | $29.65 | $29.65 | 116,571 |
2016-08-22 | $28.80 | $29.09 | $28.78 | $29.07 | $29.07 | 54,947 |
2016-08-19 | $29.09 | $29.12 | $28.79 | $28.97 | $28.97 | 164,995 |
2016-08-18 | $28.92 | $29.22 | $28.75 | $29.05 | $29.05 | 149,822 |
2016-08-17 | $29.42 | $29.42 | $28.93 | $28.98 | $28.98 | 74,918 |
2016-08-16 | $29.93 | $29.93 | $29.37 | $29.38 | $29.38 | 123,273 |
2016-08-15 | $29.85 | $30.14 | $29.64 | $29.90 | $29.90 | 147,310 |
2016-08-12 | $29.52 | $30.00 | $29.25 | $29.85 | $29.85 | 174,637 |
2016-08-11 | $29.51 | $29.84 | $28.92 | $29.50 | $29.50 | 159,451 |
2016-08-10 | $29.54 | $29.54 | $29.14 | $29.44 | $29.44 | 141,438 |
2016-08-09 | $29.71 | $29.82 | $29.14 | $29.45 | $29.45 | 360,701 |
2016-08-08 | $29.12 | $29.38 | $28.99 | $29.14 | $29.14 | 132,318 |
2016-08-05 | $28.56 | $29.19 | $28.56 | $29.11 | $29.11 | 227,722 |
2016-08-04 | $28.27 | $28.56 | $28.15 | $28.50 | $28.50 | 260,549 |
2016-08-03 | $28.13 | $28.44 | $27.61 | $28.37 | $28.37 | 259,785 |
2016-08-02 | $28.38 | $28.60 | $27.87 | $28.23 | $28.23 | 210,567 |
2016-08-01 | $27.94 | $28.74 | $27.84 | $28.50 | $28.50 | 214,032 |
2016-07-29 | $28.12 | $28.29 | $27.98 | $28.07 | $28.07 | 525,473 |
2016-07-28 | $28.00 | $28.20 | $28.00 | $28.03 | $28.03 | 178,136 |
2016-07-27 | $28.16 | $28.24 | $28.00 | $28.00 | $28.00 | 110,903 |
2016-07-26 | $28.00 | $28.41 | $28.00 | $28.14 | $28.14 | 187,557 |
2016-07-25 | $28.19 | $28.45 | $27.95 | $27.99 | $27.99 | 288,653 |
2016-07-22 | $27.83 | $28.55 | $27.70 | $28.15 | $28.15 | 306,243 |
2016-07-21 | $27.70 | $28.08 | $27.49 | $27.88 | $27.88 | 789,641 |
2016-07-20 | $26.67 | $28.14 | $26.45 | $27.93 | $27.93 | 396,378 |
2016-07-19 | $26.47 | $26.61 | $26.20 | $26.43 | $26.43 | 687,794 |
2016-07-18 | $26.33 | $26.63 | $26.14 | $26.49 | $26.49 | 234,908 |
2016-07-15 | $26.76 | $26.89 | $26.29 | $26.34 | $26.34 | 314,447 |
2016-07-14 | $28.06 | $28.19 | $26.51 | $26.64 | $26.64 | 293,862 |
2016-07-13 | $27.54 | $27.92 | $27.54 | $27.65 | $27.65 | 151,942 |
2016-07-12 | $27.38 | $28.00 | $27.33 | $27.58 | $27.58 | 360,864 |
2016-07-11 | $27.15 | $27.49 | $26.95 | $27.45 | $27.45 | 434,499 |
2016-07-08 | $26.26 | $27.11 | $26.06 | $27.08 | $27.08 | 207,893 |
2016-07-07 | $26.24 | $26.41 | $25.98 | $26.01 | $26.01 | 125,248 |
2016-07-06 | $26.74 | $26.95 | $26.02 | $26.05 | $26.05 | 164,591 |
2016-07-05 | $27.39 | $27.91 | $26.68 | $26.86 | $26.86 | 200,612 |
2016-07-01 | $26.80 | $27.43 | $26.80 | $26.87 | $26.87 | 231,120 |
2016-06-30 | $27.00 | $27.60 | $26.74 | $27.00 | $27.00 | 236,399 |
2016-06-29 | $26.43 | $27.24 | $26.16 | $27.19 | $27.19 | 264,007 |
2016-06-28 | $26.67 | $26.68 | $26.05 | $26.23 | $26.23 | 192,178 |
2016-06-27 | $27.64 | $27.75 | $26.22 | $26.28 | $26.28 | 457,562 |
2016-06-24 | $30.24 | $30.40 | $28.43 | $28.53 | $28.53 | 412,352 |
2016-06-23 | $31.67 | $31.80 | $31.38 | $31.58 | $31.58 | 224,045 |
2016-06-22 | $30.84 | $31.52 | $30.84 | $31.48 | $31.48 | 197,839 |
2016-06-21 | $30.50 | $30.96 | $29.90 | $30.88 | $30.88 | 147,299 |
2016-06-20 | $30.06 | $30.75 | $30.06 | $30.60 | $30.60 | 224,750 |
2016-06-17 | $30.06 | $30.18 | $29.45 | $29.52 | $29.52 | 172,303 |
2016-06-16 | $29.46 | $30.29 | $29.40 | $30.19 | $30.19 | 115,344 |
2016-06-15 | $29.42 | $30.21 | $29.21 | $29.87 | $29.87 | 152,710 |
2016-06-14 | $29.92 | $30.10 | $29.45 | $29.47 | $29.47 | 218,379 |
2016-06-13 | $30.04 | $30.46 | $29.87 | $29.88 | $29.88 | 112,383 |
2016-06-10 | $30.45 | $30.82 | $29.97 | $30.31 | $30.31 | 120,241 |
2016-06-09 | $30.55 | $30.97 | $30.55 | $30.65 | $30.65 | 130,377 |
2016-06-08 | $30.86 | $31.08 | $30.73 | $30.73 | $30.73 | 77,109 |
2016-06-07 | $30.66 | $31.07 | $30.66 | $30.92 | $30.92 | 106,139 |
2016-06-06 | $30.87 | $31.10 | $30.64 | $30.84 | $30.84 | 148,145 |
2016-06-03 | $30.51 | $31.20 | $30.21 | $30.90 | $30.90 | 242,913 |
2016-06-02 | $30.67 | $31.06 | $30.47 | $30.64 | $30.64 | 223,655 |
2016-06-01 | $30.19 | $31.09 | $30.06 | $30.69 | $30.69 | 238,869 |
2016-05-31 | $30.07 | $30.58 | $29.99 | $30.50 | $30.50 | 217,563 |
2016-05-27 | $29.75 | $30.18 | $28.65 | $30.09 | $30.09 | 99,765 |
2016-05-26 | $29.49 | $30.00 | $29.49 | $29.87 | $29.87 | 153,631 |
2016-05-25 | $29.81 | $29.81 | $29.43 | $29.43 | $29.43 | 153,926 |
2016-05-24 | $29.30 | $29.69 | $29.17 | $29.51 | $29.51 | 133,156 |
2016-05-23 | $29.22 | $29.53 | $29.01 | $29.04 | $29.04 | 81,501 |
2016-05-20 | $28.98 | $29.40 | $28.89 | $29.34 | $29.34 | 128,073 |
2016-05-19 | $28.85 | $28.96 | $28.53 | $28.81 | $28.81 | 149,367 |
2016-05-18 | $28.74 | $29.40 | $28.20 | $28.93 | $28.93 | 434,115 |
2016-05-17 | $29.89 | $30.26 | $28.70 | $28.80 | $28.80 | 305,441 |
2016-05-16 | $30.42 | $30.55 | $30.06 | $30.07 | $30.07 | 377,811 |
2016-05-13 | $30.30 | $30.88 | $30.11 | $30.19 | $30.19 | 134,139 |
2016-05-12 | $30.41 | $30.70 | $30.00 | $30.40 | $30.40 | 229,038 |
2016-05-11 | $30.22 | $30.37 | $29.98 | $30.16 | $30.16 | 119,876 |
2016-05-10 | $30.29 | $30.51 | $30.04 | $30.48 | $30.48 | 188,745 |
2016-05-09 | $30.30 | $30.63 | $30.11 | $30.29 | $30.29 | 221,713 |
2016-05-06 | $30.17 | $30.47 | $30.01 | $30.40 | $30.40 | 224,162 |
2016-05-05 | $30.93 | $30.99 | $30.15 | $30.38 | $30.38 | 145,403 |
2016-05-04 | $30.88 | $31.07 | $30.62 | $30.82 | $30.82 | 157,755 |
2016-05-03 | $31.87 | $32.08 | $31.09 | $31.14 | $31.14 | 276,770 |
2016-05-02 | $31.77 | $32.05 | $31.61 | $31.99 | $31.99 | 258,858 |
2016-04-29 | $32.69 | $32.71 | $31.41 | $31.69 | $31.69 | 180,553 |
2016-04-28 | $31.37 | $31.88 | $30.68 | $31.17 | $31.17 | 262,550 |
2016-04-27 | $31.16 | $31.79 | $31.16 | $31.42 | $31.42 | 145,455 |
2016-04-26 | $31.54 | $31.70 | $31.19 | $31.21 | $31.21 | 233,501 |
2016-04-25 | $31.67 | $31.77 | $31.37 | $31.56 | $31.56 | 135,864 |
2016-04-22 | $31.50 | $31.85 | $31.24 | $31.58 | $31.58 | 141,029 |
2016-04-21 | $31.93 | $31.98 | $31.56 | $31.56 | $31.56 | 125,936 |
2016-04-20 | $32.25 | $32.45 | $31.58 | $31.58 | $31.58 | 85,228 |
2016-04-19 | $32.27 | $32.70 | $32.20 | $32.38 | $32.38 | 291,748 |
2016-04-18 | $32.40 | $32.61 | $32.18 | $32.18 | $32.18 | 177,020 |
2016-04-15 | $32.06 | $32.82 | $32.06 | $32.49 | $32.49 | 145,428 |
2016-04-14 | $32.15 | $32.42 | $31.86 | $32.03 | $32.03 | 98,681 |
2016-04-13 | $32.25 | $32.45 | $31.15 | $32.07 | $32.07 | 483,269 |
2016-04-12 | $32.46 | $32.54 | $31.99 | $32.16 | $32.16 | 211,582 |
2016-04-11 | $32.24 | $32.68 | $32.06 | $32.51 | $32.51 | 214,105 |
2016-04-08 | $31.87 | $32.20 | $31.60 | $32.19 | $32.19 | 157,141 |
2016-04-07 | $31.43 | $31.59 | $30.84 | $31.55 | $31.55 | 129,351 |
2016-04-06 | $31.25 | $31.52 | $30.98 | $31.29 | $31.29 | 120,573 |
2016-04-05 | $31.30 | $31.34 | $30.84 | $31.12 | $31.12 | 163,756 |
2016-04-04 | $31.65 | $31.75 | $31.03 | $31.26 | $31.26 | 213,084 |
2016-04-01 | $30.50 | $31.95 | $30.23 | $31.43 | $31.43 | 182,937 |
2016-03-31 | $30.45 | $31.03 | $30.37 | $30.64 | $30.64 | 131,066 |
2016-03-30 | $30.24 | $30.72 | $29.69 | $30.40 | $30.40 | 160,855 |
2016-03-29 | $29.95 | $30.46 | $29.82 | $29.98 | $29.98 | 215,813 |
2016-03-28 | $29.98 | $30.51 | $29.53 | $29.88 | $29.88 | 106,306 |
2016-03-24 | $29.45 | $29.90 | $29.17 | $29.85 | $29.85 | 86,159 |
2016-03-23 | $30.01 | $30.01 | $29.40 | $29.52 | $29.52 | 80,158 |
2016-03-22 | $30.04 | $30.61 | $29.79 | $29.96 | $29.96 | 42,091 |
2016-03-21 | $29.83 | $30.29 | $29.69 | $30.21 | $30.21 | 103,919 |
2016-03-18 | $29.25 | $30.31 | $29.21 | $29.90 | $29.90 | 102,344 |
2016-03-17 | $28.77 | $29.29 | $28.50 | $29.15 | $29.15 | 153,441 |
2016-03-16 | $29.25 | $29.37 | $28.66 | $28.79 | $28.79 | 141,255 |
2016-03-15 | $28.92 | $29.59 | $28.92 | $29.36 | $29.36 | 143,747 |
2016-03-14 | $28.70 | $29.44 | $28.70 | $29.20 | $29.20 | 66,114 |
2016-03-11 | $29.05 | $29.29 | $28.73 | $28.82 | $28.82 | 79,680 |
2016-03-10 | $29.16 | $29.46 | $28.57 | $28.57 | $28.57 | 86,155 |
2016-03-09 | $28.96 | $29.42 | $28.72 | $29.02 | $29.02 | 57,969 |
2016-03-08 | $29.20 | $29.21 | $28.62 | $28.91 | $28.91 | 109,909 |
2016-03-07 | $29.32 | $29.46 | $29.08 | $29.32 | $29.32 | 131,407 |
2016-03-04 | $29.51 | $29.59 | $29.18 | $29.47 | $29.47 | 84,573 |
2016-03-03 | $29.27 | $29.61 | $28.69 | $29.57 | $29.57 | 154,695 |
2016-03-02 | $29.45 | $29.97 | $28.69 | $29.65 | $29.65 | 338,457 |
2016-03-01 | $28.50 | $29.45 | $28.39 | $29.45 | $29.45 | 154,106 |
2016-02-29 | $28.36 | $28.73 | $27.94 | $28.50 | $28.50 | 125,819 |
2016-02-26 | $28.30 | $28.33 | $27.47 | $28.33 | $28.33 | 109,296 |
2016-02-25 | $27.60 | $28.11 | $27.25 | $28.11 | $28.11 | 84,340 |
2016-02-24 | $27.34 | $27.68 | $27.00 | $27.48 | $27.48 | 106,015 |
2016-02-23 | $26.90 | $28.35 | $26.90 | $27.63 | $27.63 | 65,734 |
2016-02-22 | $28.21 | $28.65 | $27.94 | $28.09 | $28.09 | 111,774 |
2016-02-19 | $27.00 | $28.21 | $26.79 | $28.21 | $28.21 | 128,183 |
2016-02-18 | $26.99 | $27.64 | $26.98 | $27.05 | $27.05 | 103,940 |
2016-02-17 | $26.99 | $27.24 | $26.47 | $26.99 | $26.99 | 120,805 |
2016-02-16 | $27.08 | $27.08 | $26.23 | $26.69 | $26.69 | 114,711 |
2016-02-12 | $27.00 | $28.07 | $26.79 | $26.90 | $26.90 | 212,968 |
2016-02-11 | $25.31 | $26.66 | $25.09 | $26.53 | $26.53 | 197,552 |
2016-02-10 | $26.11 | $26.22 | $25.62 | $25.69 | $25.69 | 97,820 |
2016-02-09 | $25.82 | $26.66 | $25.01 | $25.96 | $25.96 | 132,007 |
2016-02-08 | $27.10 | $27.10 | $26.05 | $26.31 | $26.31 | 98,565 |
2016-02-05 | $28.52 | $28.52 | $27.56 | $27.75 | $27.75 | 102,332 |
2016-02-04 | $29.12 | $29.12 | $28.34 | $28.49 | $28.49 | 112,539 |
2016-02-03 | $29.79 | $30.22 | $28.96 | $29.17 | $29.17 | 148,919 |
2016-02-02 | $28.98 | $29.75 | $28.98 | $29.63 | $29.63 | 257,420 |
2016-02-01 | $28.55 | $29.36 | $28.13 | $29.18 | $29.18 | 130,065 |
2016-01-29 | $28.46 | $29.09 | $28.02 | $28.69 | $28.69 | 146,270 |
2016-01-28 | $28.30 | $28.82 | $28.01 | $28.25 | $28.25 | 137,261 |
2016-01-27 | $28.76 | $28.91 | $27.96 | $28.06 | $28.06 | 135,396 |
2016-01-26 | $29.13 | $29.18 | $28.58 | $28.79 | $28.79 | 134,689 |
2016-01-25 | $28.87 | $29.29 | $28.84 | $29.14 | $29.14 | 114,707 |
2016-01-22 | $30.14 | $30.14 | $28.86 | $29.24 | $29.24 | 132,035 |
2016-01-21 | $28.81 | $30.07 | $28.72 | $29.63 | $29.63 | 357,957 |
2016-01-20 | $28.48 | $29.27 | $28.20 | $28.77 | $28.77 | 242,725 |
2016-01-19 | $28.35 | $29.17 | $28.09 | $29.05 | $29.05 | 337,324 |
2016-01-15 | $26.29 | $27.79 | $26.25 | $27.54 | $27.54 | 225,378 |
2016-01-14 | $28.75 | $30.00 | $27.31 | $27.44 | $27.44 | 434,760 |
2016-01-13 | $27.27 | $27.27 | $26.01 | $26.14 | $26.14 | 265,336 |
2016-01-12 | $27.96 | $27.96 | $26.93 | $27.20 | $27.20 | 243,018 |
2016-01-11 | $28.84 | $29.21 | $27.57 | $27.69 | $27.69 | 140,875 |
2016-01-08 | $28.38 | $28.94 | $27.82 | $28.49 | $28.49 | 246,199 |
2016-01-07 | $28.18 | $28.62 | $27.62 | $28.35 | $28.35 | 162,068 |
2016-01-06 | $29.39 | $29.57 | $28.65 | $28.72 | $28.72 | 150,582 |
2016-01-05 | $30.34 | $30.53 | $29.47 | $29.73 | $29.73 | 196,341 |
2016-01-04 | $30.62 | $30.84 | $29.99 | $30.34 | $30.34 | 111,507 |
2015-12-31 | $31.32 | $31.64 | $30.98 | $31.19 | $31.19 | 138,046 |
2015-12-30 | $31.70 | $31.81 | $31.13 | $31.39 | $31.39 | 73,313 |
2015-12-29 | $30.69 | $31.69 | $30.69 | $31.66 | $31.66 | 120,082 |
2015-12-28 | $30.98 | $31.04 | $29.88 | $30.52 | $30.52 | 179,338 |
2015-12-24 | $31.05 | $31.14 | $30.87 | $31.09 | $31.09 | 23,441 |
2015-12-23 | $31.30 | $31.70 | $30.99 | $31.07 | $31.07 | 73,768 |
2015-12-22 | $30.99 | $31.36 | $30.81 | $31.23 | $31.23 | 107,989 |
2015-12-21 | $30.81 | $31.42 | $30.30 | $30.96 | $30.96 | 68,658 |
2015-12-18 | $31.00 | $31.17 | $30.71 | $30.77 | $30.77 | 170,718 |
2015-12-17 | $31.54 | $31.83 | $31.06 | $31.06 | $31.06 | 120,847 |
2015-12-16 | $30.66 | $31.53 | $30.45 | $31.40 | $31.40 | 116,663 |
2015-12-15 | $29.89 | $30.95 | $29.89 | $30.43 | $30.43 | 376,671 |
2015-12-14 | $29.62 | $29.90 | $29.23 | $29.40 | $29.40 | 145,001 |
2015-12-11 | $30.00 | $30.35 | $29.57 | $29.65 | $29.65 | 121,320 |
2015-12-10 | $30.26 | $30.49 | $30.08 | $30.30 | $30.30 | 75,393 |
2015-12-09 | $30.28 | $30.35 | $29.79 | $30.26 | $30.26 | 97,782 |
2015-12-08 | $30.00 | $30.48 | $29.65 | $30.28 | $30.28 | 103,755 |
2015-12-07 | $30.26 | $30.75 | $29.90 | $30.11 | $30.11 | 150,520 |
2015-12-04 | $30.59 | $31.10 | $30.46 | $30.82 | $30.82 | 109,843 |
2015-12-03 | $30.79 | $31.03 | $30.17 | $30.35 | $30.35 | 155,214 |
2015-12-02 | $30.76 | $30.94 | $30.45 | $30.73 | $30.73 | 80,223 |
2015-12-01 | $30.77 | $30.97 | $30.09 | $30.75 | $30.75 | 148,838 |
2015-11-30 | $31.00 | $31.12 | $30.46 | $30.75 | $30.75 | 293,956 |
2015-11-27 | $30.58 | $30.86 | $30.50 | $30.65 | $30.65 | 74,365 |
2015-11-25 | $30.61 | $30.77 | $30.01 | $30.49 | $30.49 | 122,428 |
2015-11-24 | $31.31 | $31.31 | $30.21 | $30.45 | $30.45 | 155,996 |
2015-11-23 | $31.18 | $31.49 | $31.00 | $31.28 | $31.28 | 142,816 |
2015-11-20 | $31.50 | $31.59 | $31.02 | $31.12 | $31.12 | 180,177 |
2015-11-19 | $32.20 | $32.28 | $31.34 | $31.41 | $31.41 | 159,748 |
2015-11-18 | $32.77 | $32.77 | $31.71 | $32.15 | $32.15 | 85,523 |
2015-11-17 | $32.23 | $32.92 | $32.10 | $32.63 | $32.63 | 132,330 |
2015-11-16 | $31.90 | $32.37 | $31.64 | $32.29 | $32.29 | 130,844 |
2015-11-13 | $32.50 | $32.57 | $31.50 | $31.85 | $31.85 | 101,475 |
2015-11-12 | $32.40 | $32.71 | $32.34 | $32.51 | $32.51 | 90,959 |
2015-11-11 | $32.87 | $33.00 | $32.43 | $32.63 | $32.63 | 82,218 |
2015-11-10 | $32.53 | $32.94 | $32.42 | $32.73 | $32.73 | 65,207 |
2015-11-09 | $32.75 | $33.24 | $32.25 | $32.58 | $32.58 | 204,784 |
2015-11-06 | $32.64 | $32.96 | $32.41 | $32.72 | $32.72 | 88,759 |
2015-11-05 | $33.00 | $33.25 | $32.40 | $32.66 | $32.66 | 79,185 |
2015-11-04 | $32.84 | $33.28 | $32.75 | $32.78 | $32.78 | 96,625 |
2015-11-03 | $33.45 | $33.45 | $32.74 | $32.75 | $32.75 | 107,226 |
2015-11-02 | $34.07 | $34.37 | $33.10 | $33.30 | $33.30 | 222,811 |
2015-10-30 | $33.85 | $34.14 | $33.50 | $34.07 | $34.07 | 159,090 |
2015-10-29 | $33.26 | $33.79 | $33.11 | $33.66 | $33.66 | 147,922 |
2015-10-28 | $32.19 | $33.60 | $32.14 | $33.27 | $33.27 | 287,700 |
2015-10-27 | $32.99 | $33.02 | $32.06 | $32.20 | $32.20 | 129,902 |
2015-10-26 | $32.57 | $33.44 | $32.52 | $32.99 | $32.99 | 252,283 |
2015-10-23 | $31.46 | $32.52 | $31.16 | $32.47 | $32.47 | 357,993 |
2015-10-22 | $30.80 | $31.30 | $30.70 | $31.17 | $31.17 | 110,763 |
2015-10-21 | $31.55 | $31.68 | $30.62 | $30.67 | $30.67 | 147,401 |
2015-10-20 | $31.79 | $31.94 | $31.20 | $31.50 | $31.50 | 152,013 |
2015-10-19 | $31.50 | $31.79 | $31.50 | $31.74 | $31.74 | 157,944 |
2015-10-16 | $32.00 | $32.50 | $31.50 | $31.54 | $31.54 | 232,729 |
2015-10-15 | $31.00 | $32.60 | $30.75 | $32.00 | $32.00 | 330,278 |
2015-10-14 | $30.34 | $30.62 | $29.78 | $29.96 | $29.96 | 123,122 |
2015-10-13 | $30.49 | $30.91 | $30.26 | $30.32 | $30.32 | 63,121 |
2015-10-12 | $30.69 | $30.73 | $30.18 | $30.60 | $30.60 | 135,843 |
2015-10-09 | $30.50 | $30.89 | $30.36 | $30.61 | $30.61 | 58,358 |
2015-10-08 | $30.59 | $30.74 | $30.08 | $30.54 | $30.54 | 89,747 |
2015-10-07 | $29.37 | $30.64 | $29.29 | $30.50 | $30.50 | 303,403 |
2015-10-06 | $29.37 | $29.59 | $29.11 | $29.31 | $29.31 | 197,518 |
2015-10-05 | $28.73 | $29.57 | $28.73 | $29.44 | $29.44 | 224,377 |
2015-10-02 | $28.16 | $28.73 | $28.05 | $28.65 | $28.65 | 192,805 |
2015-10-01 | $27.99 | $28.73 | $27.94 | $28.55 | $28.55 | 207,926 |
2015-09-30 | $28.06 | $28.42 | $27.92 | $27.95 | $27.95 | 213,457 |
2015-09-29 | $28.33 | $28.47 | $27.58 | $27.92 | $27.92 | 169,628 |
2015-09-28 | $28.96 | $29.04 | $28.38 | $28.44 | $28.44 | 177,966 |
2015-09-25 | $29.11 | $29.22 | $28.75 | $29.07 | $29.07 | 116,238 |
2015-09-24 | $29.23 | $29.36 | $28.76 | $28.91 | $28.91 | 84,728 |
2015-09-23 | $28.93 | $29.55 | $28.93 | $29.26 | $29.26 | 168,761 |
2015-09-22 | $29.38 | $29.43 | $28.73 | $28.82 | $28.82 | 134,971 |
2015-09-21 | $28.96 | $29.90 | $28.90 | $29.70 | $29.70 | 142,800 |
2015-09-18 | $29.41 | $29.91 | $28.51 | $28.74 | $28.74 | 356,577 |
2015-09-17 | $29.58 | $30.29 | $29.58 | $29.72 | $29.72 | 191,210 |
2015-09-16 | $30.06 | $30.23 | $29.45 | $29.51 | $29.51 | 75,247 |
2015-09-15 | $29.60 | $30.16 | $29.45 | $30.01 | $30.01 | 144,946 |
2015-09-14 | $29.85 | $29.85 | $29.47 | $29.49 | $29.49 | 73,159 |
2015-09-11 | $29.53 | $29.90 | $29.53 | $29.77 | $29.77 | 184,713 |
2015-09-10 | $29.93 | $30.66 | $29.53 | $29.59 | $29.59 | 195,032 |
2015-09-09 | $31.00 | $31.00 | $30.22 | $30.25 | $30.25 | 51,777 |
2015-09-08 | $30.33 | $30.90 | $30.18 | $30.68 | $30.68 | 90,915 |
WNS Holdings Ltd (WNS) News Headlines
Recent WNS Holdings Ltd (WNS) News
Similar Companies to WNS Holdings Ltd (WNS) in the Specialty Business Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Atento S.A. | ATTO | Specialty Business Services | Industrials | 144,400 |
Cintas Corporation | CTAS | Specialty Business Services | Industrials | 46,000 |
R.R. Donnelley & Sons Company | RRD | Specialty Business Services | Industrials | 35,000 |
WNS Holdings Ltd | WNS | Specialty Business Services | Industrials | 32,000 |
BrightView Holdings Inc | BV | Specialty Business Services | Industrials | 27,000 |
Maximus Inc | MMS | Specialty Business Services | Industrials | 19,500 |
Quad/Graphics Inc - Class A | QUAD | Specialty Business Services | Industrials | 15,800 |
Unifirst Corp | UNF | Specialty Business Services | Industrials | 14,000 |
PAE Incorporated - Class A | PAE | Specialty Business Services | Industrials | 14,000 |
First Advantage Corp | FA | Specialty Business Services | Industrials | 12,000 |